date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-01,25.0199,25.02,25.006,25.02,200278,23.6560328728933,23.6561274217638,23.6428905798812,23.6561274217638,211824.846504245,0.0,1.0
2020-12-02,24.9943,25.03,24.94,24.94,6095,23.6318283620221,23.6655823088229,23.5804883252914,23.5804883252914,6446.40169885546,0.0,1.0
2020-12-03,25.0244,25.0244,25.0244,25.0244,4,23.6602875720698,23.6602875720698,23.6602875720698,23.6602875720698,4.23061637332599,0.0,1.0
2020-12-04,25.1341,25.16,25.09,25.09,3698,23.7640076831077,23.7884958405907,23.7223116311773,23.7223116311773,3911.20483713988,0.0,1.0
2020-12-07,25.21,25.23,25.18,25.2,5820,23.835770275886,23.8546800500041,23.8074056147088,23.8263153888269,6155.5468231893,0.0,1.0
2020-12-08,25.26,25.2725,25.13,25.14,11812,23.8830447111813,23.8948633200051,23.7601311794135,23.7695860664725,12493.0101504316,0.0,1.0
2020-12-09,25.0885,25.1,25.0885,25.1,238,23.7208933981184,23.7317665182363,23.7208933981184,23.7317665182363,251.721674212896,0.0,1.0
2020-12-10,25.09,25.09,25.09,25.09,255,23.7223116311773,23.7223116311773,23.7223116311773,23.7223116311773,269.701793799531,0.0,1.0
2020-12-11,24.9969,24.9969,24.9969,24.9969,0,23.6342866326574,23.6342866326574,23.6342866326574,23.6342866326574,0,0.0,1.0
2020-12-14,24.9521,25.12,24.9521,25.12,915,23.5919287386328,23.7506762923544,23.5919287386328,23.7506762923544,967.753495398321,0.0,1.0
2020-12-15,25.1521,25.1521,25.03,25.06,1200,23.781026479814,23.781026479814,23.6655823088229,23.6939469700001,1269.1849119978,0.0,1.0
2020-12-16,25.19,25.19,25.19,25.19,113,23.8168605017678,23.8168605017678,23.8168605017678,23.8168605017678,119.514912546459,0.0,1.0
2020-12-17,25.3067,25.33,25.3067,25.33,1200,23.9271990337471,23.9492289205947,23.9271990337471,23.9492289205947,1269.18491199779,0.0,1.0
2020-12-18,25.17,25.2075,25.16,25.16,2611,23.7979507276497,23.8334065541212,23.7884958405907,23.7884958405907,2761.53483768854,0.0,1.0
2020-12-21,25.133,25.18,24.91,25.02,6296,23.7629676455312,23.8074056147088,23.5521236641142,23.6561274217638,6658.9901716151,0.0,1.0
2020-12-22,25.1138,25.22,25.1138,25.22,6391,23.7448142623778,23.845225162945,23.7448142623778,23.845225162945,6759.4673104816,0.0,1.0
2020-12-23,25.1526,25.1526,25.1202,25.1202,600,23.781499224167,23.781499224167,23.7508653900956,23.7508653900956,634.592455998897,0.0,1.0
2020-12-24,25.1516,25.17,25.1516,25.17,1779,23.7805537354611,23.7979507276497,23.7805537354611,23.7979507276497,1881.56663203673,0.0,1.0
2020-12-28,25.3226,25.3226,25.24,25.25,4246,23.942232304171,23.942232304171,23.8641349370631,23.8735898241222,4490.79928028553,0.0,1.0
2020-12-29,25.2918,25.2918,25.2918,25.2918,35,23.9131112520291,23.9131112520291,23.9131112520291,23.9131112520291,37.0178932666023,0.0,1.0
2020-12-30,25.3213,25.39,25.3213,25.39,4155,23.9410031688533,24.005958242949,23.9410031688533,24.005958242949,4394.55275779236,0.0,1.0
2020-12-31,25.4306,25.4306,25.37,25.37,450,24.0443450844088,24.0443450844088,23.9870484688309,23.9870484688309,475.944341999173,0.0,1.0
2021-01-04,25.1352,25.26,25.03,25.26,1319,23.7650477206842,23.8830447111813,23.6655823088229,23.8830447111813,1395.04574910424,0.0,1.0
2021-01-05,25.2865,25.2865,25.2865,25.2865,47,23.9081001618878,23.9081001618878,23.9081001618878,23.9081001618878,49.7097423865802,0.0,1.0
2021-01-06,25.389,25.5,25.24,25.24,1474,24.0050127542431,24.1099620005986,23.8641349370631,23.8641349370631,1558.98213357063,0.0,1.0
2021-01-07,25.6887,25.72,25.6887,25.72,169,24.2883757194031,24.3179695158979,24.2883757194031,24.3179695158979,178.743541773023,0.0,1.0
2021-01-08,25.7876,25.7876,25.6,25.77,1914,24.3818845524172,24.3818845524172,24.2045108711892,24.3652439511932,2024.34993463648,0.0,1.0
2021-01-11,25.6466,25.7499,25.6466,25.7499,250,24.2485706448844,24.3462396282045,24.2485706448844,24.3462396282045,264.413523332875,0.0,1.0
2021-01-12,25.6797,25.6797,25.56,25.6,7812,24.2798663210499,24.2798663210499,24.166691322953,24.2045108711892,8262.39377710566,0.0,1.0
2021-01-13,25.7162,25.7162,25.57,25.63,1352,24.3143766588155,24.3143766588155,24.1761462100121,24.2328755323664,1429.94833418418,0.0,1.0
2021-01-14,25.6279,25.68,25.6279,25.68,9609,24.230890006084,24.2801499676617,24.230890006084,24.2801499676617,10162.9981828224,0.0,1.0
2021-01-15,25.4828,25.4828,25.4828,25.4828,9609,24.0936995948571,24.0936995948571,24.0936995948571,24.0936995948571,10162.9981828223,0.0,1.0
2021-01-19,25.6528,25.6528,25.56,25.56,1100,24.2544326748611,24.2544326748611,24.166691322953,24.166691322953,1163.41950266464,0.0,1.0
2021-01-20,25.937,25.937,25.937,25.937,1100,24.5231405650795,24.5231405650795,24.5231405650795,24.5231405650795,1163.41950266465,0.0,1.0
2021-01-21,25.9475,25.9475,25.9475,25.9475,3,24.5330681964915,24.5330681964915,24.5330681964915,24.5330681964915,3.17296227999449,0.0,1.0
2021-01-22,25.8884,25.8884,25.8884,25.8884,1,24.4771898139725,24.4771898139725,24.4771898139725,24.4771898139725,1.0576540933315,0.0,1.0
2021-01-25,25.9192,25.9192,25.9192,25.9192,2,24.5063108661144,24.5063108661144,24.5063108661144,24.5063108661144,2.11530818666299,0.0,1.0
2021-01-26,25.8943,25.8943,25.8943,25.8943,1,24.4827681973373,24.4827681973373,24.4827681973373,24.4827681973373,1.0576540933315,0.0,1.0
2021-01-27,25.3633,25.3633,25.3633,25.3633,1,23.9807136945013,23.9807136945013,23.9807136945013,23.9807136945013,1.0576540933315,0.0,1.0
2021-01-28,25.5859,25.5859,25.5859,25.5859,1,24.191179480436,24.191179480436,24.191179480436,24.191179480436,1.05765409333149,0.0,1.0
2021-01-29,25.2434,25.51,25.2434,25.51,200,23.8673495986632,24.1194168876577,23.8673495986632,24.1194168876577,211.530818666299,0.0,1.0
2021-02-01,25.5123,25.5123,25.5123,25.5123,200,24.1215915116813,24.1215915116813,24.1215915116813,24.1215915116813,211.530818666299,0.0,1.0
2021-02-02,25.7857,25.7857,25.7857,25.7857,0,24.3800881238759,24.3800881238759,24.3800881238759,24.3800881238759,0,0.0,1.0
2021-02-03,25.8205,25.8205,25.8205,25.8205,0,24.4129911308415,24.4129911308415,24.4129911308415,24.4129911308415,0,0.0,1.0
2021-02-04,25.9961,25.9961,25.9799,25.9799,770,24.5790189475985,24.5790189475985,24.5637020305629,24.5637020305629,814.393651865253,0.0,1.0
2021-02-05,26.0907,26.0907,26.0907,26.0907,770,24.6684621791772,24.6684621791772,24.6684621791772,24.6684621791772,814.393651865253,0.0,1.0
2021-02-08,26.2179,26.2179,26.2179,26.2179,0,24.7887283425684,24.7887283425684,24.7887283425684,24.7887283425684,0,0.0,1.0
2021-02-09,26.2144,26.2144,26.2144,26.2144,0,24.7854191320978,24.7854191320978,24.7854191320978,24.7854191320978,0,0.0,1.0
2021-02-10,26.1966,26.1966,26.1966,26.1966,2,24.7685894331327,24.7685894331327,24.7685894331327,24.7685894331327,2.11530818666299,0.0,1.0
2021-02-11,26.2408,26.2799,26.2408,26.2799,190,24.8103800339337,24.8473486423346,24.8103800339337,24.8473486423346,200.954277732984,0.0,1.0
2021-02-12,26.3443,26.3443,26.19,26.19,201,24.9082381149949,24.9082381149949,24.7623492076737,24.7623492076737,212.588472759631,0.0,1.0
2021-02-16,26.3292,26.3292,26.3292,26.3292,26,24.8939612355358,24.8939612355358,24.8939612355358,24.8939612355358,27.4990064266189,0.0,1.0
2021-02-17,26.3262,26.3262,26.3262,26.3262,26,24.891124769418,24.891124769418,24.891124769418,24.891124769418,27.499006426619,0.0,1.0
2021-02-18,26.2289,26.2289,26.2289,26.2289,0,24.7991287183334,24.7991287183334,24.7991287183334,24.7991287183334,0,0.0,1.0
2021-02-19,26.1802,26.1802,26.1802,26.1802,0,24.7530834183558,24.7530834183558,24.7530834183558,24.7530834183558,0,0.0,1.0
2021-02-22,26.04,26.12,26.04,26.12,2292,24.6205259017878,24.6961649982603,24.6205259017878,24.6961649982603,2424.14318191579,0.0,1.0
2021-02-23,26.0715,26.0715,25.97,25.97,540,24.6503087960238,24.6503087960238,24.5543416923744,24.5543416923744,571.133210399009,0.0,1.0
2021-02-24,26.313,26.313,26.0499,26.0499,115,24.8786443185001,24.8786443185001,24.6298862399763,24.6298862399763,121.630220733122,0.0,1.0
2021-02-25,25.8302,25.8302,25.8302,25.8302,115,24.4221623712888,24.4221623712888,24.4221623712888,24.4221623712888,121.630220733122,0.0,1.0
2021-02-26,25.7821,25.7821,25.7821,25.7821,0,24.3766843645347,24.3766843645347,24.3766843645347,24.3766843645347,0,0.0,1.0
2021-03-01,26.1975,26.29,26.1,26.16,95505,24.769440372968,24.8568980782643,24.6772552241421,24.7339845464965,101011.254183624,0.0,1.0
2021-03-02,26.1016,26.1016,26.1016,26.1016,1,24.6787680060716,24.6787680060716,24.6787680060716,24.6787680060716,1.0576540933315,0.0,1.0
2021-03-03,25.8413,25.96,25.8413,25.96,319,24.4326572959243,24.5448868053153,24.4326572959243,24.5448868053153,337.391655772747,0.0,1.0
2021-03-04,25.5213,25.72,25.5213,25.72,507,24.1301009100344,24.3179695158979,24.1301009100344,24.3179695158979,536.23062531907,0.0,1.0
2021-03-05,25.9443,25.9443,25.9443,25.9443,507,24.5300426326326,24.5300426326326,24.5300426326326,24.5300426326326,536.230625319069,0.0,1.0
2021-03-08,25.8656,25.8656,25.8656,25.8656,0,24.4556326714778,24.4556326714778,24.4556326714778,24.4556326714778,0,0.0,1.0
2021-03-09,26.1341,26.19,26.1341,26.19,400,24.7094963890135,24.7623492076737,24.7094963890135,24.7623492076737,423.061637332599,0.0,1.0
2021-03-10,26.2489,26.2489,26.2,26.2,2618,24.8180384924515,24.8180384924515,24.7718040947327,24.7718040947327,2768.93841634186,0.0,1.0
2021-03-11,26.4528,26.4528,26.4528,26.4528,1,25.0108236395857,25.0108236395857,25.0108236395857,25.0108236395857,1.0576540933315,0.0,1.0
2021-03-12,26.4811,26.4811,26.4811,26.4811,1,25.0375809699629,25.0375809699629,25.0375809699629,25.0375809699629,1.05765409333149,0.0,1.0
2021-03-15,26.5993,26.5993,26.5993,26.5993,0,25.1493377350009,25.1493377350009,25.1493377350009,25.1493377350009,0,0.0,1.0
2021-03-16,26.5874,26.5874,26.5874,26.5874,0,25.1380864194006,25.1380864194006,25.1380864194006,25.1380864194006,0,0.0,1.0
2021-03-17,26.6264,26.6264,26.6264,26.6264,0,25.174960478931,25.174960478931,25.174960478931,25.174960478931,0,0.0,1.0
2021-03-18,26.3521,26.3521,26.3521,26.3521,0,24.915612926901,24.915612926901,24.915612926901,24.915612926901,0,0.0,1.0
2021-03-19,26.3497,26.3497,26.3497,26.3497,0,24.9133437540068,24.9133437540068,24.9133437540068,24.9133437540068,0,0.0,1.0
2021-03-22,26.4679,26.4679,26.4679,26.4679,0,25.0251005190449,25.0251005190449,25.0251005190449,25.0251005190449,0,0.0,1.0
2021-03-23,26.3005,26.3005,26.3005,26.3005,116,24.8668257096763,24.8668257096763,24.8668257096763,24.8668257096763,122.687874826453,0.0,1.0
2021-03-24,26.2157,26.2157,26.2157,26.2157,115,24.7866482674154,24.7866482674154,24.7866482674154,24.7866482674154,121.630220733122,0.0,1.0
2021-03-25,26.3118,26.3118,26.3118,26.3118,115,24.877509732053,24.877509732053,24.877509732053,24.877509732053,121.630220733122,0.0,1.0
2021-03-26,26.6033,26.6033,26.6033,26.6033,0,25.1531196898245,25.1531196898245,25.1531196898245,25.1531196898245,0,0.0,1.0
2021-03-29,26.6051,26.6051,26.6051,26.6051,0,25.1548215694952,25.1548215694952,25.1548215694952,25.1548215694952,0,0.0,1.0
2021-03-30,26.5156,26.5156,26.5156,26.5156,0,25.0702003303166,25.0702003303166,25.0702003303166,25.0702003303166,0,0.0,1.0
2021-03-31,26.6613,26.6613,26.6613,26.6613,0,25.2079580347671,25.2079580347671,25.2079580347671,25.2079580347671,0,0.0,1.0
2021-04-01,26.8605,26.8605,26.8605,26.8605,0,25.3962993849835,25.3962993849835,25.3962993849835,25.3962993849835,0,0.0,1.0
2021-04-05,27.1833,27.1833,27.1833,27.1833,1,25.7015031392499,25.7015031392499,25.7015031392499,25.7015031392499,1.0576540933315,0.0,1.0
2021-04-06,27.1405,27.1405,27.1405,27.1405,1,25.6610362226372,25.6610362226372,25.6610362226372,25.6610362226372,1.0576540933315,0.0,1.0
2021-04-07,27.1782,27.1782,27.1782,27.1782,0,25.6966811468498,25.6966811468498,25.6966811468498,25.6966811468498,0,0.0,1.0
2021-04-08,27.279,27.279,27.279,27.279,0,25.7919864084051,25.7919864084051,25.7919864084051,25.7919864084051,0,0.0,1.0
2021-04-09,27.438,27.438,27.438,27.438,1,25.9423191126441,25.9423191126441,25.9423191126441,25.9423191126441,1.0576540933315,0.0,1.0
2021-04-12,27.4395,27.4395,27.4395,27.4395,1,25.943737345703,25.943737345703,25.943737345703,25.943737345703,1.0576540933315,0.0,1.0
2021-04-13,27.5103,27.5103,27.5103,27.5103,0,26.0106779460811,26.0106779460811,26.0106779460811,26.0106779460811,0,0.0,1.0
2021-04-14,27.4131,27.4131,27.4131,27.4131,0,25.9187764438671,25.9187764438671,25.9187764438671,25.9187764438671,0,0.0,1.0
2021-04-15,27.6487,27.6487,27.6487,27.6487,1,26.1415335829785,26.1415335829785,26.1415335829785,26.1415335829785,1.0576540933315,0.0,1.0
2021-04-16,27.7269,27.7269,27.7269,27.7269,145,26.2154707997803,26.2154707997803,26.2154707997803,26.2154707997803,153.359843533067,0.0,1.0
2021-04-19,27.6011,27.6011,27.6011,27.6011,80,26.0965283205774,26.0965283205774,26.0965283205774,26.0965283205774,84.6123274665197,0.0,1.0
2021-04-20,27.4716,27.4716,27.4716,27.4716,1,25.9740875331626,25.9740875331626,25.9740875331626,25.9740875331626,1.0576540933315,0.0,1.0
2021-04-21,27.6626,27.6626,27.6626,27.6626,1,26.1546758759906,26.1546758759906,26.1546758759906,26.1546758759906,1.0576540933315,0.0,1.0
2021-04-22,27.469,27.469,27.469,27.469,0,25.9716292625272,25.9716292625272,25.9716292625272,25.9716292625272,0,0.0,1.0
2021-04-23,27.7016,27.7016,27.7016,27.7016,0,26.1915499355209,26.1915499355209,26.1915499355209,26.1915499355209,0,0.0,1.0
2021-04-26,27.718,27.718,27.718,27.718,0,26.2070559502978,26.2070559502978,26.2070559502978,26.2070559502978,0,0.0,1.0
2021-04-27,27.7436,27.7436,27.6875,27.6875,1620,26.231260461169,26.231260461169,26.1782185447676,26.1782185447676,1713.39963119702,0.0,1.0
2021-04-28,27.7139,27.74,27.69,27.69,306,26.2031794466036,26.2278567018277,26.1805822665324,26.1805822665324,323.642152559437,0.0,1.0
2021-04-29,27.8536,27.8536,27.8536,27.8536,306,26.3352642188186,26.3352642188186,26.3352642188186,26.3352642188186,323.642152559438,0.0,1.0
2021-04-30,27.6961,27.6961,27.6961,27.6961,1,26.1863497476384,26.1863497476384,26.1863497476384,26.1863497476384,1.0576540933315,0.0,1.0
2021-05-03,27.7446,27.7446,27.7446,27.7446,1,26.2322059498749,26.2322059498749,26.2322059498749,26.2322059498749,1.0576540933315,0.0,1.0
2021-05-04,27.601,27.601,27.601,27.601,1,26.0964337717068,26.0964337717068,26.0964337717068,26.0964337717068,1.0576540933315,0.0,1.0
2021-05-05,27.6228,27.6228,27.6228,27.6228,0,26.1170454254955,26.1170454254955,26.1170454254955,26.1170454254955,0,0.0,1.0
2021-05-06,27.7866,27.7866,27.59,27.59,400,26.2719164755229,26.2719164755229,26.0860333959418,26.0860333959418,423.061637332599,0.0,1.0
2021-05-07,27.9703,27.9703,27.94,27.94,2500,26.4456027507978,26.4456027507978,26.4169544430089,26.4169544430089,2644.13523332874,0.0,1.0
2021-05-10,27.7557,27.7557,27.7557,27.7557,0,26.2427008745104,26.2427008745104,26.2427008745104,26.2427008745104,0,0.0,1.0
2021-05-11,27.5408,27.5408,27.5408,27.5408,0,26.0395153516113,26.0395153516113,26.0395153516113,26.0395153516113,0,0.0,1.0
2021-05-12,27.092,27.092,27.092,27.092,0,25.6151800204007,25.6151800204007,25.6151800204007,25.6151800204007,0,0.0,1.0
2021-05-13,27.3715,27.3715,27.3715,27.3715,0,25.8794441137014,25.8794441137014,25.8794441137014,25.8794441137014,0,0.0,1.0
2021-05-14,27.6838,27.6838,27.6838,27.6838,0,26.1747202365558,26.1747202365558,26.1747202365558,26.1747202365558,0,0.0,1.0
2021-05-17,27.6015,27.6015,27.6015,27.6015,0,26.0969065160598,26.0969065160598,26.0969065160598,26.0969065160598,0,0.0,1.0
2021-05-18,27.4482,27.4482,27.4482,27.4482,0,25.9519630974444,25.9519630974444,25.9519630974444,25.9519630974444,0,0.0,1.0
2021-05-19,27.3466,27.3466,27.3466,27.3466,0,25.8559014449244,25.8559014449244,25.8559014449244,25.8559014449244,0,0.0,1.0
2021-05-20,27.5911,27.5911,27.5911,27.5911,0,26.0870734335183,26.0870734335183,26.0870734335183,26.0870734335183,0,0.0,1.0
2021-05-21,27.568,27.568,27.568,27.568,0,26.0652326444119,26.0652326444119,26.0652326444119,26.0652326444119,0,0.0,1.0
2021-05-24,27.7887,27.7887,27.7887,27.7887,0,26.2739020018053,26.2739020018053,26.2739020018053,26.2739020018053,0,0.0,1.0
2021-05-25,27.7338,27.7338,27.7338,27.7338,0,26.2219946718511,26.2219946718511,26.2219946718511,26.2219946718511,0,0.0,1.0
2021-05-26,27.7631,27.7631,27.7325,27.7325,401,26.2496974909341,26.2496974909341,26.2207655365334,26.2207655365334,424.119291425931,0.0,1.0
2021-05-27,27.8118,27.8118,27.8118,27.8118,401,26.2957427909117,26.2957427909117,26.2957427909117,26.2957427909117,424.119291425931,0.0,1.0
2021-05-28,27.828,27.828,27.81,27.81,1501,26.3110597079474,26.3110597079474,26.2940409112411,26.2940409112411,1587.53879409058,0.0,1.0
2021-06-01,27.8048,27.8048,27.8048,27.8048,0,26.2891243699704,26.2891243699704,26.2891243699704,26.2891243699704,0,0.0,1.0
2021-06-02,27.83,27.83,27.81,27.81,5093,26.3129506853592,26.3129506853592,26.2940409112411,26.2940409112411,5386.63229733732,0.0,1.0
2021-06-03,27.7641,27.7641,27.7641,27.7641,2,26.25064297964,26.25064297964,26.25064297964,26.25064297964,2.115308186663,0.0,1.0
2021-06-04,27.9513,27.9513,27.9513,27.9513,2,26.4276384653856,26.4276384653856,26.4276384653856,26.4276384653856,2.11530818666299,0.0,1.0
2021-06-07,27.9362,27.9362,27.9362,27.9362,1,26.4133615859264,26.4133615859264,26.4133615859264,26.4133615859264,1.0576540933315,0.0,1.0
2021-06-08,27.9413,27.9413,27.9413,27.9413,51,26.4181835783265,26.4181835783265,26.4181835783265,26.4181835783265,53.9403587599064,0.0,1.0
2021-06-09,27.9093,27.9093,27.9093,27.9093,51,26.3879279397376,26.3879279397376,26.3879279397376,26.3879279397376,53.9403587599062,0.0,1.0
2021-06-10,27.998,27.998,27.998,27.998,79,26.4717927879514,26.4717927879514,26.4717927879514,26.4717927879514,83.5546733731883,0.0,1.0
2021-06-11,28.0116,28.0116,27.92,27.95,12120,26.4846514343517,26.4846514343517,26.3980446688908,26.4264093300679,12818.7676111778,0.0,1.0
2021-06-14,28.0407,28.0407,27.93,27.93,2001,26.5121651556936,26.5121651556936,26.4074995559498,26.4074995559498,2116.36584075632,0.0,1.0
2021-06-15,28.0068,28.0068,28.0068,28.0068,1,26.4801130885634,26.4801130885634,26.4801130885634,26.4801130885634,1.0576540933315,0.0,1.0
2021-06-16,27.9043,27.9043,27.7701,27.7701,803,26.383200496208,26.383200496208,26.2563159118755,26.2563159118755,849.296236945193,0.0,1.0
2021-06-17,27.8998,27.8998,27.8998,27.8998,1,26.3789457970315,26.3789457970315,26.3789457970315,26.3789457970315,1.05765409333149,0.0,1.0
2021-06-18,27.6314,27.6314,27.6314,27.6314,1,26.1251766283663,26.1251766283663,26.1251766283663,26.1251766283663,1.0576540933315,0.0,1.0
2021-06-21,27.9012,27.9012,27.9012,27.9012,0,26.3802694812197,26.3802694812197,26.3802694812197,26.3802694812197,0,0.0,1.0
2021-06-22,28.017,28.017,28.017,28.017,0,26.4897570733636,26.4897570733636,26.4897570733636,26.4897570733636,0,0.0,1.0
2021-06-23,27.9857,27.9857,27.9857,27.9857,0,26.4601632768688,26.4601632768688,26.4601632768688,26.4601632768688,0,0.0,1.0
2021-06-24,28.1076,28.1076,28.1076,28.1076,1,26.5754183501187,26.5754183501187,26.5754183501187,26.5754183501187,1.0576540933315,0.0,1.0
2021-06-25,28.1896,28.1896,28.1896,28.1896,1,26.652948424003,26.652948424003,26.652948424003,26.652948424003,1.0576540933315,0.0,1.0
2021-06-28,28.2257,28.2257,28.2257,28.2257,34,26.6870805662862,26.6870805662862,26.6870805662862,26.6870805662862,35.9602391732708,0.0,1.0
2021-06-29,28.2378,28.2378,28.2378,28.2378,34,26.6985209796276,26.6985209796276,26.6985209796276,26.6985209796276,35.9602391732709,0.0,1.0
2021-06-30,28.2798,28.2798,28.2798,28.2798,34,26.7382315052757,26.7382315052757,26.7382315052757,26.7382315052757,35.9602391732709,0.0,1.0
2021-07-01,28.3699,28.3699,28.3699,28.3699,0,26.8234200376778,26.8234200376778,26.8234200376778,26.8234200376778,0,0.0,1.0
2021-07-02,28.5516,28.5516,28.5516,28.5516,0,26.9952153355409,26.9952153355409,26.9952153355409,26.9952153355409,0,0.0,1.0
2021-07-06,28.5017,28.5017,28.5017,28.5017,0,26.9480354491162,26.9480354491162,26.9480354491162,26.9480354491162,0,0.0,1.0
2021-07-07,28.5783,28.5783,28.5783,28.5783,1,27.0204598839886,27.0204598839886,27.0204598839886,27.0204598839886,1.0576540933315,0.0,1.0
2021-07-08,28.3739,28.3739,28.3739,28.3739,1,26.8272019925014,26.8272019925014,26.8272019925014,26.8272019925014,1.0576540933315,0.0,1.0
2021-07-09,28.6371,28.6371,28.6371,28.6371,35,27.0760546198958,27.0760546198958,27.0760546198958,27.0760546198958,37.0178932666024,0.0,1.0
2021-07-12,28.7158,28.7158,28.67,28.671,301,27.1504645810506,27.1504645810506,27.1071611983201,27.108106687026,318.353882092781,0.0,1.0
2021-07-13,28.6366,28.6366,28.6,28.62,560,27.0755818755429,27.0755818755429,27.0409769889067,27.0598867630248,592.286292265638,0.0,1.0
2021-07-14,28.6699,28.6699,28.6699,28.6699,6,27.1070666494495,27.1070666494495,27.1070666494495,27.1070666494495,6.34592455998899,0.0,1.0
2021-07-15,28.5884,28.5884,28.5884,28.5884,33,27.0300093199182,27.0300093199182,27.0300093199182,27.0300093199182,34.9025850799394,0.0,1.0
2021-07-16,28.4206,28.4206,28.4206,28.4206,33,26.8713563150672,26.8713563150672,26.8713563150672,26.8713563150672,34.9025850799394,0.0,1.0
2021-07-19,28.033,28.033,27.91,27.99,9509,26.5048848926581,26.5048848926581,26.3885897818317,26.4642288783042,10057.2327734892,0.0,1.0
2021-07-20,28.4062,28.4062,28.4062,28.4062,2,26.8577412777022,26.8577412777022,26.8577412777022,26.8577412777022,2.11530818666299,0.0,1.0
2021-07-21,28.568,28.568,28.568,28.568,2,27.0107213503177,27.0107213503177,27.0107213503177,27.0107213503177,2.115308186663,0.0,1.0
2021-07-22,28.6269,28.6269,28.6269,28.6269,18,27.0664106350956,27.0664106350956,27.0664106350956,27.0664106350956,19.0377736799669,0.0,1.0
2021-07-23,28.8503,28.8503,28.78,28.785,1469,27.2776328119949,27.2776328119949,27.2111649559698,27.2158923994993,1553.69386310397,0.0,1.0
2021-07-26,28.9048,28.9048,28.82,28.82,3793,27.3291619464668,27.3291619464668,27.248984504206,27.248984504206,4011.68197600637,0.0,1.0
2021-07-27,28.7905,28.7905,28.7905,28.7905,10,27.2210925873818,27.2210925873818,27.2210925873818,27.2210925873818,10.576540933315,0.0,1.0
2021-07-28,28.8094,28.8094,28.8094,28.8094,10,27.2389623239234,27.2389623239234,27.2389623239234,27.2389623239234,10.576540933315,0.0,1.0
2021-07-29,28.8952,28.8952,28.8952,28.8952,0,27.3200852548901,27.3200852548901,27.3200852548901,27.3200852548901,0,0.0,1.0
2021-07-30,28.7614,28.7614,28.7614,28.7614,0,27.1935788660399,27.1935788660399,27.1935788660399,27.1935788660399,0,0.0,1.0
2021-08-02,28.7206,28.7206,28.7206,28.7206,34,27.155002926839,27.155002926839,27.155002926839,27.155002926839,35.9602391732708,0.0,1.0
2021-08-03,28.9045,28.9045,28.9045,28.9045,34,27.328878299855,27.328878299855,27.328878299855,27.328878299855,35.9602391732709,0.0,1.0
2021-08-04,28.813,28.813,28.813,28.813,0,27.2423660832647,27.2423660832647,27.2423660832647,27.2423660832647,0,0.0,1.0
2021-08-05,28.9327,28.9327,28.84,28.84,1412,27.3555410813616,27.3555410813616,27.2678942783241,27.2678942783241,1493.40757978407,0.0,1.0
2021-08-06,28.9742,28.9742,28.9742,28.9742,25,27.3947788626567,27.3947788626567,27.3947788626567,27.3947788626567,26.4413523332874,0.0,1.0
2021-08-09,28.9573,28.9573,28.9573,28.9573,25,27.3788001035269,27.3788001035269,27.3788001035269,27.3788001035269,26.4413523332874,0.0,1.0
2021-08-10,28.9735,28.9735,28.92,28.92,100,27.3941170205625,27.3941170205625,27.3435333747966,27.3435333747966,105.76540933315,0.0,1.0
2021-08-11,29.0406,29.0406,29.0406,29.0406,7,27.4575593127288,27.4575593127288,27.4575593127288,27.4575593127288,7.40357865332048,0.0,1.0
2021-08-12,29.1155,29.1155,29.1155,29.1155,7,27.5283764168012,27.5283764168012,27.5283764168012,27.5283764168012,7.40357865332047,0.0,1.0
2021-08-13,29.1345,29.1345,29.07,29.07,120,27.5463407022134,27.5463407022134,27.4853566806825,27.4853566806825,126.91849119978,0.0,1.0
2021-08-16,29.2004,29.2004,29.2004,29.2004,120,27.6086484079326,27.6086484079326,27.6086484079326,27.6086484079326,126.918491199779,0.0,1.0
2021-08-17,29.0378,29.0378,29.0378,29.0378,3,27.4549119443523,27.4549119443523,27.4549119443523,27.4549119443523,3.17296227999449,0.0,1.0
2021-08-18,28.8114,28.8114,28.8114,28.8114,3,27.2408533013352,27.2408533013352,27.2408533013352,27.2408533013352,3.17296227999449,0.0,1.0
2021-08-19,28.8091,28.8091,28.8091,28.8091,126,27.2386786773116,27.2386786773116,27.2386786773116,27.2386786773116,133.264415759769,0.0,1.0
2021-08-20,29.017,29.017,29.017,29.017,47,27.4352457792695,27.4352457792695,27.4352457792695,27.4352457792695,49.7097423865802,0.0,1.0
2021-08-23,29.2142,29.2142,29.2142,29.2142,29,27.6216961520741,27.6216961520741,27.6216961520741,27.6216961520741,30.6719687066134,0.0,1.0
2021-08-24,29.2434,29.2434,29.2434,29.2434,29,27.6493044222865,27.6493044222865,27.6493044222865,27.6493044222865,30.6719687066134,0.0,1.0
2021-08-25,29.3076,29.3076,29.3076,29.3076,23,27.7100047972057,27.7100047972057,27.7100047972057,27.7100047972057,24.3260441466244,0.0,1.0
2021-08-26,29.1678,29.1678,29.1678,29.1678,117,27.5778254761201,27.5778254761201,27.5778254761201,27.5778254761201,123.745528919785,0.0,1.0
2021-08-27,29.3602,29.3602,29.3602,29.3602,37,27.7597375031363,27.7597375031363,27.7597375031363,27.7597375031363,39.1332014532654,0.0,1.0
2021-08-30,29.4686,29.4686,29.4686,29.4686,37,27.8622284788565,27.8622284788565,27.8622284788565,27.8622284788565,39.1332014532654,0.0,1.0
2021-08-31,29.438,29.438,29.438,29.438,0,27.8332965244558,27.8332965244558,27.8332965244558,27.8332965244558,0,0.0,1.0
2021-09-01,29.4342,29.485,29.43,29.44,2875,27.8297036673734,27.8777344936334,27.8257326148086,27.8351875018676,3040.75551832805,0.0,1.0
2021-09-02,29.4955,29.4955,29.4955,29.4955,2875,27.8876621250454,27.8876621250454,27.8876621250454,27.8876621250454,3040.75551832805,0.0,1.0
2021-09-03,29.4976,29.4976,29.4976,29.4976,47,27.8896476513278,27.8896476513278,27.8896476513278,27.8896476513278,49.7097423865803,0.0,1.0
2021-09-07,29.4198,29.4198,29.4198,29.4198,47,27.8160886300083,27.8160886300083,27.8160886300083,27.8160886300083,49.7097423865804,0.0,1.0
2021-09-08,29.3852,29.3852,29.3852,29.3852,83,27.783374720784,27.783374720784,27.783374720784,27.783374720784,87.7852897465142,0.0,1.0
2021-09-09,29.2911,29.2911,29.2911,29.2911,83,27.6944042335582,27.6944042335582,27.6944042335582,27.6944042335582,87.7852897465144,0.0,1.0
2021-09-10,29.0994,29.24,29.0994,29.24,299,27.5131540486361,27.6460897606864,27.5131540486361,27.6460897606864,316.238573906117,0.0,1.0
2021-09-13,29.1412,29.1412,29.1412,29.1412,1,27.552675476543,27.552675476543,27.552675476543,27.552675476543,1.05765409333149,0.0,1.0
2021-09-14,29.0152,29.0152,29.0152,29.0152,2,27.4335438995988,27.4335438995988,27.4335438995988,27.4335438995988,2.115308186663,0.0,1.0
2021-09-15,29.2147,29.2147,29.2147,29.2147,2,27.622168896427,27.622168896427,27.622168896427,27.622168896427,2.115308186663,0.0,1.0
2021-09-16,29.1834,29.1834,29.1834,29.1834,14,27.5925750999322,27.5925750999322,27.5925750999322,27.5925750999322,14.8071573066409,0.0,1.0
2021-09-17,28.9698,28.9698,28.9698,28.9698,1,27.3906187123507,27.3906187123507,27.3906187123507,27.3906187123507,1.0576540933315,0.0,1.0
2021-09-20,28.5732,28.5732,28.5732,28.5732,1,27.0156378915884,27.0156378915884,27.0156378915884,27.0156378915884,1.0576540933315,0.0,1.0
2021-09-21,28.5825,28.5825,28.5825,28.5825,18,27.0244309365534,27.0244309365534,27.0244309365534,27.0244309365534,19.0377736799669,0.0,1.0
2021-09-22,28.7584,28.7584,28.7584,28.7584,45,27.1907423999222,27.1907423999222,27.1907423999222,27.1907423999222,47.5944341999174,0.0,1.0
2021-09-23,29.0407,29.0407,29.0407,29.0407,2,27.4576538615994,27.4576538615994,27.4576538615994,27.4576538615994,2.11530818666299,0.0,1.0
2021-09-24,29.0773,29.0773,29.0773,29.0773,1,27.4922587482356,27.4922587482356,27.4922587482356,27.4922587482356,1.0576540933315,0.0,1.0
2021-09-27,28.9989,28.9989,28.9989,28.9989,1,27.4181324336926,27.4181324336926,27.4181324336926,27.4181324336926,1.05765409333149,0.0,1.0
2021-09-28,28.542,28.542,28.542,28.542,1,26.9861386439642,26.9861386439642,26.9861386439642,26.9861386439642,1.0576540933315,0.0,1.0
2021-09-29,28.5629,28.5629,28.5629,28.5629,12,27.0058993579176,27.0058993579176,27.0058993579176,27.0058993579176,12.691849119978,0.0,1.0
2021-09-30,28.3339,28.3339,28.3339,28.3339,1,26.7893824442652,26.7893824442652,26.7893824442652,26.7893824442652,1.0576540933315,0.0,1.0
2021-10-01,28.5642,28.5642,28.5642,28.5642,6,27.0071284932353,27.0071284932353,27.0071284932353,27.0071284932353,6.34592455998898,0.0,1.0
2021-10-04,28.2484,28.2484,28.2484,28.2484,1,26.7085431599102,26.7085431599102,26.7085431599102,26.7085431599102,1.0576540933315,0.0,1.0
2021-10-05,28.5007,28.5007,28.5007,28.5007,2,26.9470899604103,26.9470899604103,26.9470899604103,26.9470899604103,2.11530818666299,0.0,1.0
2021-10-06,28.5799,28.5799,28.5799,28.5799,2,27.021972665918,27.021972665918,27.021972665918,27.021972665918,2.11530818666299,0.0,1.0
2021-10-07,28.7643,28.7643,28.7643,28.7643,0,27.196320783287,27.196320783287,27.196320783287,27.196320783287,0,0.0,1.0
2021-10-08,28.7306,28.81,28.7306,28.81,700,27.164457813898,27.2395296171469,27.164457813898,27.2395296171469,740.357865332048,0.0,1.0
2021-10-11,28.5719,28.5719,28.5719,28.5719,700,27.0144087562708,27.0144087562708,27.0144087562708,27.0144087562708,740.357865332047,0.0,1.0
2021-10-12,28.502,28.502,28.502,28.502,3,26.9483190957279,26.9483190957279,26.9483190957279,26.9483190957279,3.1729622799945,0.0,1.0
2021-10-13,28.5658,28.5658,28.5658,28.5658,3,27.0086412751647,27.0086412751647,27.0086412751647,27.0086412751647,3.17296227999449,0.0,1.0
2021-10-14,28.9539,28.9539,28.84,28.84,700,27.3755854419268,27.3755854419268,27.2678942783241,27.2678942783241,740.357865332047,0.0,1.0
2021-10-15,29.1422,29.1422,29.1422,29.1422,700,27.5536209652489,27.5536209652489,27.5536209652489,27.5536209652489,740.357865332047,0.0,1.0
2021-10-18,29.2193,29.2193,29.2193,29.2193,0,27.6265181444742,27.6265181444742,27.6265181444742,27.6265181444742,0,0.0,1.0
2021-10-19,29.3861,29.3861,29.3861,29.3861,0,27.7842256606193,27.7842256606193,27.7842256606193,27.7842256606193,0,0.0,1.0
2021-10-20,29.4694,29.4694,29.4694,29.4694,0,27.8629848698212,27.8629848698212,27.8629848698212,27.8629848698212,0,0.0,1.0
2021-10-21,29.5537,29.5537,29.48,29.48,560,27.9426895677291,27.9426895677291,27.8730070501039,27.8730070501039,592.286292265638,0.0,1.0
2021-10-22,29.5412,29.5412,29.5412,29.5412,14,27.9308709589053,27.9308709589053,27.9308709589053,27.9308709589053,14.8071573066409,0.0,1.0
2021-10-25,29.6347,29.67,29.6347,29.67,4189,28.0192741529075,28.052649904226,28.0192741529075,28.052649904226,4430.51299696564,0.0,1.0
2021-10-26,29.703,29.703,29.703,29.703,1,28.0838510315208,28.0838510315208,28.0838510315208,28.0838510315208,1.0576540933315,0.0,1.0
2021-10-27,29.5989,29.5989,29.5989,29.5989,1,27.9854256572361,27.9854256572361,27.9854256572361,27.9854256572361,1.05765409333149,0.0,1.0
2021-10-28,29.8184,29.8184,29.8184,29.8184,0,28.1929604281824,28.1929604281824,28.1929604281824,28.1929604281824,0,0.0,1.0
2021-10-29,29.8696,29.8696,29.8696,29.8696,0,28.2413694499248,28.2413694499248,28.2413694499248,28.2413694499248,0,0.0,1.0
2021-11-01,29.9035,29.9035,29.9035,29.9035,0,28.273421517055,28.273421517055,28.273421517055,28.273421517055,0,0.0,1.0
2021-11-02,29.9975,29.9975,29.9975,29.9975,10,28.3622974554101,28.3622974554101,28.3622974554101,28.3622974554101,10.576540933315,0.0,1.0
2021-11-03,30.1725,30.1725,30.1725,30.1725,10,28.5277579789436,28.5277579789436,28.5277579789436,28.5277579789436,10.576540933315,0.0,1.0
2021-11-04,30.2612,30.2612,30.2612,30.2612,0,28.6116228271575,28.6116228271575,28.6116228271575,28.6116228271575,0,0.0,1.0
2021-11-05,30.3683,30.3683,30.3683,30.3683,0,28.71288466756,28.71288466756,28.71288466756,28.71288466756,0,0.0,1.0
2021-11-08,30.385,30.385,30.385,30.385,0,28.7286743289486,28.7286743289486,28.7286743289486,28.7286743289486,0,0.0,1.0
2021-11-09,30.2921,30.2921,30.2921,30.2921,0,28.64083842817,28.64083842817,28.64083842817,28.64083842817,0,0.0,1.0
2021-11-10,30.1102,30.1102,30.1102,30.1102,0,28.4688540325657,28.4688540325657,28.4688540325657,28.4688540325657,0,0.0,1.0
2021-11-11,30.1123,30.1123,30.1123,30.1123,0,28.4708395588481,28.4708395588481,28.4708395588481,28.4708395588481,0,0.0,1.0
2021-11-12,30.2773,30.2773,30.2773,30.2773,0,28.6268451953226,28.6268451953226,28.6268451953226,28.6268451953226,0,0.0,1.0
2021-11-15,30.285,30.36,30.285,30.285,1115,28.634125458358,28.705037111301,28.634125458358,28.634125458358,1179.28431406462,0.0,1.0
2021-11-16,30.3887,30.3887,30.3887,30.3887,1115,28.7321726371605,28.7321726371605,28.7321726371605,28.7321726371605,1179.28431406462,0.0,1.0
2021-11-17,30.3291,30.3291,30.3291,30.3291,0,28.6758215102885,28.6758215102885,28.6758215102885,28.6758215102885,0,0.0,1.0
2021-11-18,30.4068,30.4068,30.4068,30.4068,0,28.7492859827374,28.7492859827374,28.7492859827374,28.7492859827374,0,0.0,1.0
2021-11-19,30.3792,30.3792,30.3792,30.3792,51,28.7231904944544,28.7231904944544,28.7231904944544,28.7231904944544,53.9403587599063,0.0,1.0
2021-11-22,30.3117,30.3117,30.3117,30.3117,51,28.6593700068057,28.6593700068057,28.6593700068057,28.6593700068057,53.9403587599064,0.0,1.0
2021-11-23,30.3322,30.3322,30.21,30.28,4000,28.6787525252768,28.6787525252768,28.5632138054151,28.6293980148285,4230.61637332599,0.0,1.0
2021-11-24,30.3937,30.3937,30.3937,30.3937,4000,28.73690008069,28.73690008069,28.73690008069,28.73690008069,4230.61637332599,0.0,1.0
2021-11-26,29.8352,30.0099,29.8352,30.0099,416,28.2088446384416,28.3740215153633,28.2088446384416,28.3740215153633,439.984102825903,0.0,1.0
2021-11-29,30.1563,30.22,30.15,30.15,4334,28.512441061908,28.5726686924742,28.5064844830608,28.5064844830608,4583.8728404987,0.0,1.0
2021-11-30,29.6381,29.91,29.6381,29.91,8862,28.0224888145076,28.2795671936434,28.0224888145076,28.2795671936434,9372.93057510371,0.0,1.0
2021-12-01,29.38,30.12,29.38,29.99,38549,27.7784581795133,28.4781198218836,27.7784581795133,28.3552062901158,40771.5076438358,0.0,1.0
2021-12-02,29.5843,29.71,29.35,29.35,11391,27.9716215221298,28.0904694524622,27.7500935183361,27.7500935183361,12047.7377771391,0.0,1.0
2021-12-03,29.3825,29.51,29.25,29.51,4822,27.780821901278,27.901371711281,27.6555446477455,27.901371711281,5100.00803804448,0.0,1.0
2021-12-06,29.6605,29.7,29.6231,29.69,5279,28.0436677615198,28.0810145654031,28.008306483919,28.0715596783441,5583.35595869698,0.0,1.0
2021-12-07,30.1161,30.18,30.1161,30.16,2493,28.4744324159305,28.5348491442379,28.4744324159305,28.5159393701198,2636.73165467543,0.0,1.0
2021-12-08,30.2144,30.22,30.12,30.12,1207,28.5673739557211,28.5726686924742,28.4781198218836,28.4781198218836,1276.58849065112,0.0,1.0
2021-12-09,30.0549,30.18,30.0549,30.18,5863,28.4165685071291,28.5348491442379,28.4165685071291,28.5348491442379,6201.02594920257,0.0,1.0
2021-12-10,30.2466,30.26,30.1585,30.215,7004,28.5978186920513,28.6104882407104,28.514521137061,28.5679412489446,7407.80926969379,0.0,1.0
2021-12-13,30.0497,30.14,30.0497,30.14,1935,28.4116519658584,28.4970295960017,28.4116519658584,28.4970295960017,2046.56067059645,0.0,1.0
2021-12-14,29.8617,29.91,29.745,29.91,2595,28.2339000891481,28.2795671936434,28.1235615571689,28.2795671936434,2744.61237219523,0.0,1.0
2021-12-15,30.2396,30.27,29.84,29.87,7050,28.5912002711099,28.6199431277695,28.2133829842299,28.2417476454071,7456.46135798706,0.0,1.0
2021-12-16,30.0662,30.33,30.0662,30.31,347,28.4272525295058,28.6766724501238,28.4272525295058,28.6577626760057,367.00597038603,0.0,1.0
2021-12-17,29.8232,29.925,29.8232,29.925,303,28.1974987739707,28.2937495242319,28.1974987739707,28.2937495242319,320.469190279444,0.0,1.0
2021-12-20,29.5592,29.5592,29.42,29.45,2096,27.9478897556116,27.9478897556116,27.8162777277495,27.8446423889267,2216.84297962282,0.0,1.0
2021-12-21,29.99,29.99,29.69,29.69,4384,28.3552062901158,28.3552062901158,28.0715596783441,28.0715596783441,4636.75554516529,0.0,1.0
2021-12-22,30.1875,30.1875,30.17,30.17,1566,28.5419403095322,28.5419403095322,28.5253942571789,28.5253942571789,1656.28631015713,0.0,1.0
2021-12-23,30.3589,30.36,30.31,30.35,968,28.7039970737245,28.705037111301,28.6577626760057,28.6955822242419,1023.80916234489,0.0,1.0
2021-12-27,30.6547,30.6547,30.63,30.63,1647,28.9836726329314,28.9836726329314,28.9603190618956,28.9603190618956,1741.95629171698,0.0,1.0
2021-12-28,30.625,30.7,30.625,30.67,22282,28.955591618366,29.026503271309,28.955591618366,28.9981386101318,23566.6485076124,0.0,1.0
2021-12-29,30.5503,30.63,30.545,30.57,1442,29.0168309218475,29.0925303887749,29.0117969547871,29.0355420824306,1518.2061996588,0.13947,1.0
2021-12-30,30.4626,30.65,30.4626,30.6,16369,28.9335330140743,29.1115264908897,28.9335330140743,29.0640362356028,17234.0619155442,0.0,1.0
2021-12-31,30.4158,30.4158,30.4158,30.4158,55,28.8890821351257,28.8890821351257,28.8890821351257,28.8890821351257,57.9066164918403,0.0,1.0
2022-01-03,30.5398,30.56,30.51,30.51,455,29.0068579682373,29.0260440313732,28.9785537760863,28.9785537760863,479.045645523406,0.0,1.0
2022-01-04,30.5581,30.5581,30.53,30.53,40641,29.0242394016723,29.0242394016723,28.997549878201,28.997549878201,42788.7781971797,0.0,1.0
2022-01-05,30.133,30.56,30.133,30.56,907,28.6204772512228,29.0260440313732,28.6204772512228,29.0260440313732,954.932748329077,0.0,1.0
2022-01-06,30.11,30.26,29.99,29.99,41154,28.5986317337908,28.7411024996516,28.4846551211022,28.4846551211022,43328.8890019127,0.0,1.0
2022-01-07,30.017,30.017,30.017,30.017,33,28.5102998589571,28.5102998589571,28.5102998589571,28.5102998589571,34.7439698951042,0.0,1.0
2022-01-10,29.9554,29.9554,29.67,29.67,1145,28.4517918644436,28.4517918644436,28.1807174872658,28.1807174872658,1205.51047060286,0.0,1.0
2022-01-11,30.1832,30.19,30.13,30.1499,963,28.6681574675309,28.6746161422499,28.6176278359056,28.6365289575098,1013.8922123935,0.0,1.0
2022-01-12,30.2689,30.2689,30.2689,30.2689,51,28.7495557650927,28.7495557650927,28.7495557650927,28.7495557650927,53.6952262015247,0.0,1.0
2022-01-13,29.9234,29.9234,29.9234,29.9234,51,28.42139810106,28.42139810106,28.42139810106,28.42139810106,53.6952262015247,0.0,1.0
2022-01-14,29.9632,29.9632,29.875,29.875,536,28.4592003442684,28.4592003442684,28.3754275339422,28.3754275339422,564.326298902298,0.0,1.0
2022-01-18,29.5507,29.7,29.5507,29.7,780,28.0674057381512,28.209211640438,28.0674057381512,28.209211640438,821.221106611554,0.0,1.0
2022-01-19,29.3535,29.3535,29.3535,29.3535,75,27.8801041712995,27.8801041712995,27.8801041712995,27.8801041712995,78.9635679434187,0.0,1.0
2022-01-20,29.0932,29.52,29.0932,29.48,484,27.6328699022758,28.038246721405,27.6328699022758,28.0002545171755,509.578225128194,0.0,1.0
2022-01-21,28.7122,28.8501,28.7122,28.8501,438,27.2709941569893,27.4019722810707,27.2709941569893,27.4019722810707,461.147236789565,0.0,1.0
2022-01-24,28.7242,28.7242,28.09,28.0901,8892,27.2823918182582,27.2823918182582,26.6800254201987,26.6801204007093,9361.92061537171,0.0,1.0
2022-01-25,28.4929,28.4929,28.4929,28.4929,60,27.0627018973008,27.0627018973008,27.0627018973008,27.0627018973008,63.170854354735,0.0,1.0
2022-01-26,28.4479,28.8001,28.37,28.8001,903,27.0199606675426,27.3544820257838,26.9459708498056,27.3544820257838,950.721358038761,0.0,1.0
2022-01-27,28.41,29.0499,28.29,28.5,8968,26.9839630540351,27.5917433411973,26.8699864413465,27.0694455135516,9441.93703088772,0.0,1.0
2022-01-28,28.8298,28.8298,28.6508,28.6508,1632,27.3826912374242,27.3826912374242,27.212676123497,27.212676123497,1718.24723844879,0.0,1.0
2022-01-31,29.2627,29.2627,29.19,29.19,247,27.7938618676985,27.7938618676985,27.7248110365113,27.7248110365113,260.053350426992,0.0,1.0
2022-02-01,29.4308,29.45,29.22,29.33,1168,27.9535241059731,27.9717603640033,27.7533051896834,27.8577837513147,1229.72596477217,0.0,1.0
2022-02-02,29.6143,29.6143,29.56,29.6,550,28.1278133428762,28.1278133428762,28.0762389256346,28.1142311298641,579.066164918403,0.0,1.0
2022-02-03,29.09,29.31,29.09,29.31,1387,27.6298305259374,27.8387876491999,27.6298305259374,27.8387876491999,1460.29958316696,0.0,1.0
2022-02-04,29.2295,29.29,29.2295,29.29,727,27.7623283381879,27.8197915470851,27.7623283381879,27.8197915470851,765.420185264873,0.0,1.0
2022-02-07,29.0993,29.3,29.0993,29.19,734,27.6386637134208,27.8292895981425,27.6386637134208,27.7248110365113,772.790118272923,0.0,1.0
2022-02-08,29.3347,29.34,29.2572,29.29,1084,27.8622478353116,27.8672818023721,27.7886379396169,27.8197915470851,1141.28676867555,0.0,1.0
2022-02-09,29.6096,29.6096,29.54,29.54,104,28.1233492588792,28.1233492588792,28.0572428235198,28.0572428235198,109.496147548207,0.0,1.0
2022-02-10,29.2684,29.67,29.2684,29.6,1352,27.7992757568012,28.1807174872658,27.7992757568012,28.1142311298641,1423.44991812669,0.0,1.0
2022-02-11,28.8659,28.8659,28.8659,28.8659,19,27.4169792017414,27.4169792017414,27.4169792017414,27.4169792017414,20.0041038789994,0.0,1.0
2022-02-14,28.7685,28.81,28.7685,28.81,429,27.3244681844424,27.3638850963306,27.3244681844424,27.3638850963306,451.671608636355,0.0,1.0
2022-02-15,29.1223,29.1223,29.1,29.1,343,27.6605092308527,27.6605092308527,27.6393285769948,27.6393285769948,361.126717394569,0.0,1.0
2022-02-16,29.1243,29.1243,29.1243,29.1243,132,27.6624088410642,27.6624088410642,27.6624088410642,27.6624088410642,138.975879580417,0.0,1.0
2022-02-17,28.71,28.98,28.71,28.93,2018,27.2689045857567,27.5253519643061,27.2689045857567,27.4778617090192,2124.64640146425,0.0,1.0
2022-02-18,28.5,28.58,28.5,28.58,356,27.0694455135516,27.1454299220107,27.0694455135516,27.1454299220107,374.813735838094,0.0,1.0
2022-02-22,28.319,28.49,28.21,28.49,11777,26.8975307894129,27.0599474624942,26.7940020328874,27.0599474624942,12399.3858622619,0.0,1.0
2022-02-23,27.99,28.28,27.97,28.27,9231,26.5850449096249,26.8604883902891,26.5660488075101,26.8509903392317,9718.83594247596,0.0,1.0
2022-02-24,28.2626,28.2626,27.7,27.7,662,26.8439617814492,26.8439617814492,26.3096014289607,26.3096014289607,696.985093047243,0.0,1.0
2022-02-25,28.6981,28.6981,28.6981,28.6981,2,27.2576019049984,27.2576019049984,27.2576019049984,27.2576019049984,2.10569514515783,0.0,1.0
2022-02-28,28.6028,28.6028,28.41,28.415,583,27.1670854784215,27.1670854784215,26.9839630540351,26.9887120795638,613.810134813508,0.0,1.0
2022-03-01,28.2675,28.2675,28.2675,28.2675,97,26.8486158264673,26.8486158264673,26.8486158264673,26.8486158264673,102.126214540155,0.0,1.0
2022-03-02,28.709,28.709,28.709,28.709,22,27.267954780651,27.267954780651,27.267954780651,27.267954780651,23.1626465967361,0.0,1.0
2022-03-03,28.5558,28.67,28.5,28.67,1133,27.1224446384518,27.2309123815272,27.0694455135516,27.2309123815272,1192.87629973191,0.0,1.0
2022-03-04,28.3925,28.3925,28.3925,28.3925,60,26.9673414646847,26.9673414646847,26.9673414646847,26.9673414646847,63.1708543547349,0.0,1.0
2022-03-07,27.8166,27.8166,27.8166,27.8166,50,26.4203487042898,26.4203487042898,26.4203487042898,26.4203487042898,52.6423786289457,0.0,1.0
2022-03-08,27.668,27.88,27.668,27.88,6055,26.279207665577,26.4805663479936,26.279207665577,26.4805663479936,6374.99205196534,0.0,1.0
2022-03-09,28.125,28.16,28.07,28.07,9132,26.7132685988996,26.7465117776004,26.661029318084,26.661029318084,9614.60403279065,0.0,1.0
2022-03-10,28.0904,28.0904,27.93,27.93,902,26.680405342241,26.680405342241,26.5280566032806,26.5280566032806,949.668510466183,0.0,1.0
2022-03-11,27.802,27.802,27.802,27.802,902,26.406481549746,26.406481549746,26.406481549746,26.406481549746,949.668510466182,0.0,1.0
2022-03-14,27.6511,27.94,27.6511,27.94,5248,26.26315595929,26.5375546543379,26.26315595929,26.5375546543379,5525.34406089416,0.0,1.0
2022-03-15,28.0711,28.0711,27.91,27.91,2960,26.6620741037003,26.6620741037003,26.5090605011658,26.5090605011658,3116.42881483359,0.0,1.0
2022-03-16,28.5071,28.5071,28.23,28.23,3814,27.0761891298023,27.0761891298023,26.8129981350022,26.8129981350022,4015.56064181599,0.0,1.0
2022-03-17,28.7544,28.7544,28.7,28.7,1291,27.3110759324515,27.3110759324515,27.2594065346993,27.2594065346993,1359.22621619938,0.0,1.0
2022-03-18,29.0323,29.0323,28.8,28.8,4000,27.5750267713363,27.5750267713363,27.3543870452732,27.3543870452732,4211.39029031566,0.0,1.0
2022-03-21,29.0293,29.0293,29.0293,29.0293,168,27.5721773560191,27.5721773560191,27.5721773560191,27.5721773560191,176.878392193257,0.0,1.0
2022-03-22,29.2564,29.2564,29.2564,29.2564,168,27.7878780955323,27.7878780955323,27.7878780955323,27.7878780955323,176.878392193258,0.0,1.0
2022-03-23,29.025,29.18,29.025,29.18,1654,27.5680931940644,27.7153129854539,27.5680931940644,27.7153129854539,1741.40988504552,0.0,1.0
2022-03-24,29.2998,29.2998,29.2998,29.2998,91,27.8290996371214,27.8290996371214,27.8290996371214,27.8290996371214,95.8091291046812,0.0,1.0
2022-03-25,29.4113,29.4113,29.4113,29.4113,127,27.9350029064112,27.9350029064112,27.9350029064112,27.9350029064112,133.711641717522,0.0,1.0
2022-03-28,29.5393,29.5393,29.5393,29.5393,127,28.0565779599458,28.0565779599458,28.0565779599458,28.0565779599458,133.711641717522,0.0,1.0
2022-03-29,29.8099,29.8099,29.72,29.72,500,28.3135952215586,28.3135952215586,28.2282077425527,28.2282077425527,526.423786289458,0.0,1.0
2022-03-30,29.6607,29.735,29.6607,29.735,136,28.1718842997824,28.2424548191388,28.1718842997824,28.2424548191388,143.187269870733,0.0,1.0
2022-03-31,29.4143,29.66,29.4143,29.66,1035,27.9378523217284,28.1712194362084,27.9378523217284,28.1712194362084,1089.69723761918,0.0,1.0
2022-04-01,29.3991,29.4,29.34,29.4,1759,27.9234152841212,27.9242701087164,27.8672818023721,27.9242701087164,1851.95888016631,0.0,1.0
2022-04-04,29.558,29.558,29.558,29.558,15,28.0743393154231,28.0743393154231,28.0743393154231,28.0743393154231,15.7927135886837,0.0,1.0
2022-04-05,29.2833,29.41,29.2833,29.41,4177,27.8134278528767,27.9337681597738,27.8134278528767,27.9337681597738,4397.74431066212,0.0,1.0
2022-04-06,29.0939,29.0939,28.92,28.92,104,27.6335347658498,27.6335347658498,27.4683636579618,27.4683636579618,109.496147548207,0.0,1.0
2022-04-07,29.1777,29.1777,29.08,29.08,325,27.7131284337107,27.7131284337107,27.62033247488,27.62033247488,342.175461088147,0.0,1.0
2022-04-08,29.1169,29.19,29.1169,29.14,1432,27.6553802832818,27.7248110365113,27.6553802832818,27.6773207812243,1507.677723933,0.0,1.0
2022-04-11,28.7857,28.9101,28.7857,28.91,1392,27.3408048322611,27.458960587415,27.3408048322611,27.4588656069044,1465.56382102985,0.0,1.0
2022-04-12,28.7,28.7,28.64,28.64,299,27.2594065346993,27.2594065346993,27.202418228355,27.202418228355,314.801424201096,0.0,1.0
2022-04-13,28.89,28.89,28.68,28.68,638,27.4398695047897,27.4398695047897,27.2404104325845,27.2404104325845,671.716751305347,0.0,1.0
2022-04-14,28.7039,28.87,28.7039,28.795,1039,27.2631107746117,27.4208734026749,27.2631107746117,27.3496380197445,1093.90862790949,0.0,1.0
2022-04-18,28.6741,28.755,28.6741,28.69,1283,27.2348065824607,27.3116458155149,27.2348065824607,27.2499084836419,1350.80343561875,0.0,1.0
2022-04-19,29.0243,29.0243,28.92,28.92,3050,27.5674283304904,27.5674283304904,27.4683636579618,27.4683636579618,3211.18509636569,0.0,1.0
2022-04-20,29.0316,29.0435,29.01,29.02,1400,27.5743619077623,27.5856645885205,27.5538461174783,27.5633441685357,1473.98660161048,0.0,1.0
2022-04-21,28.7281,28.7799,28.68,28.68,1015,27.2860960581706,27.3352959626478,27.2404104325845,27.2404104325845,1068.6402861676,0.0,1.0
2022-04-22,28.1634,28.1634,28.1634,28.1634,0,26.74974111496,26.74974111496,26.74974111496,26.74974111496,0,0.0,1.0
2022-04-25,28.2698,28.2698,28.2698,28.2698,0,26.8508003782105,26.8508003782105,26.8508003782105,26.8508003782105,0,0.0,1.0
2022-04-26,27.7356,27.7356,27.7356,27.7356,32,26.343414490725,26.343414490725,26.343414490725,26.343414490725,33.6911223225252,0.0,1.0
2022-04-27,27.7711,27.925,27.7711,27.79,671,26.3771325719787,26.5233075777519,26.3771325719787,26.3950838884771,706.460721200452,0.0,1.0
2022-04-28,28.2207,28.2207,28.2207,28.2207,671,26.8041649475188,26.8041649475188,26.8041649475188,26.8041649475188,706.460721200452,0.0,1.0
2022-04-29,27.5114,27.755,27.5114,27.71,1372,26.1304681860184,26.3618407097763,26.1304681860184,26.319099480018,1444.50686957827,0.0,1.0
2022-05-02,27.6502,27.6502,27.56,27.56,100,26.2623011346949,26.2623011346949,26.1766287141572,26.1766287141572,105.284757257891,0.0,1.0
2022-05-03,27.7693,27.78,27.7693,27.78,450,26.3754229227884,26.3855858374198,26.3754229227884,26.3855858374198,473.781407660511,0.0,1.0
2022-05-04,28.3311,28.3311,27.76,27.76,1228,26.9090234311923,26.9090234311923,26.366589735305,26.366589735305,1292.89681912691,0.0,1.0
2022-05-05,27.5934,27.5934,27.5934,27.5934,1228,26.2083522046889,26.2083522046889,26.2083522046889,26.2083522046889,1292.89681912691,0.0,1.0
2022-05-06,27.5394,27.5394,27.5394,27.5394,1,26.157062728979,26.157062728979,26.157062728979,26.157062728979,1.05284757257892,0.0,1.0
2022-05-09,26.9264,27.12,26.9264,27.07,2569,25.5748321991612,25.7587144676322,25.5748321991612,25.7112242123453,2704.76541395524,0.0,1.0
2022-05-10,26.94,27.15,26.94,27.15,2637,25.5877495485993,25.7872086208044,25.5877495485993,25.7872086208044,2776.3590488906,0.0,1.0
2022-05-11,26.7009,26.7009,26.7009,26.7009,27,25.3606511478172,25.3606511478172,25.3606511478172,25.3606511478172,28.4268844596307,0.0,1.0
2022-05-12,26.6676,26.6676,26.46,26.46,581,25.3290226377961,25.3290226377961,25.1318430978447,25.1318430978447,611.704439668349,0.0,1.0
2022-05-13,27.1258,27.16,27.1258,27.16,363,25.7642233372455,25.7967066718618,25.7642233372455,25.7967066718618,382.183668846147,0.0,1.0
2022-05-16,27.0721,27.0721,27.0721,27.0721,0,25.7132188030674,25.7132188030674,25.7132188030674,25.7132188030674,0,0.0,1.0
2022-05-17,27.4388,27.4388,27.4388,27.4388,0,26.0615123353417,26.0615123353417,26.0615123353417,26.0615123353417,0,0.0,1.0
2022-05-18,26.6907,26.6907,26.6907,26.6907,15,25.3509631357386,25.3509631357386,25.3509631357386,25.3509631357386,15.7927135886838,0.0,1.0
2022-05-19,26.61,26.61,26.61,26.61,400,25.2743138637055,25.2743138637055,25.2743138637055,25.2743138637055,421.139029031567,0.0,1.0
2022-05-20,26.6494,26.6494,26.6494,26.6494,400,25.3117361848716,25.3117361848716,25.3117361848716,25.3117361848716,421.139029031567,0.0,1.0
2022-05-23,26.9673,26.9673,26.9673,26.9673,64,25.613679227986,25.613679227986,25.613679227986,25.613679227986,67.3822446450505,0.0,1.0
2022-05-24,26.8157,26.8157,26.8157,26.8157,64,25.469688773956,25.469688773956,25.469688773956,25.469688773956,67.3822446450505,0.0,1.0
2022-05-25,27.0139,27.0139,26.98,27.0,2455,25.6579401459134,25.6579401459134,25.6257417528288,25.6447378549436,2584.74079068123,0.0,1.0
2022-05-26,27.3748,27.38,27.3748,27.38,103,26.0007248085745,26.0056637951243,26.0007248085745,26.0056637951243,108.443299975628,0.0,1.0
2022-05-27,27.7775,27.7775,27.63,27.7099,6005,26.3832113246554,26.3832113246554,26.243115071559,26.3190044995075,6322.34967333639,0.0,1.0
2022-05-31,27.682,27.682,27.682,27.682,6005,26.2925049370574,26.2925049370574,26.2925049370574,26.2925049370574,6322.34967333638,0.0,1.0
2022-06-01,27.5201,27.62,27.52,27.62,2309,26.1387314904383,26.2336170205016,26.1386365099277,26.2336170205016,2431.02504508471,0.0,1.0
2022-06-02,27.8796,27.8796,27.8796,27.8796,2309,26.4801864259513,26.4801864259513,26.4801864259513,26.4801864259513,2431.02504508472,0.0,1.0
2022-06-03,27.597,27.597,27.597,27.597,0,26.2117715030696,26.2117715030696,26.2117715030696,26.2117715030696,0,0.0,1.0
2022-06-06,27.6581,27.66,27.6101,27.66,687,26.2698045950302,26.2716092247311,26.2242139499548,26.2716092247311,723.306282361715,0.0,1.0
2022-06-07,27.8302,27.8302,27.8,27.8,421,26.4332660537278,26.4332660537278,26.4045819395345,26.4045819395345,443.248828055724,0.0,1.0
2022-06-08,27.6384,27.6384,27.63,27.63,131,26.2510934344472,26.2510934344472,26.243115071559,26.243115071559,137.923032007838,0.0,1.0
2022-06-09,27.2279,27.2279,27.2279,27.2279,131,25.8611984385414,25.8611984385414,25.8611984385414,25.8611984385414,137.923032007838,0.0,1.0
2022-06-10,26.7003,26.7003,26.7003,26.7003,0,25.3600812647537,25.3600812647537,25.3600812647537,25.3600812647537,0,0.0,1.0
2022-06-13,25.8875,26.02,25.8875,26.02,122,24.5880796748094,24.7139288513197,24.5880796748094,24.7139288513197,128.447403854627,0.0,1.0
2022-06-14,25.8883,25.8883,25.8,25.8,502,24.5888395188939,24.5888395188939,24.5049717280572,24.5049717280572,528.529481434617,0.0,1.0
2022-06-15,26.2205,26.2205,26.2,26.2,443,24.9043647750203,24.9043647750203,24.8848937703527,24.8848937703527,466.41147465246,0.0,1.0
2022-06-16,25.5502,25.5502,25.5502,25.5502,443,24.2677104126437,24.2677104126437,24.2677104126437,24.2677104126437,466.41147465246,0.0,1.0
2022-06-17,25.673,25.673,25.673,25.673,0,24.3843464796284,24.3843464796284,24.3843464796284,24.3843464796284,0,0.0,1.0
2022-06-21,26.119,26.119,26.119,26.119,4,24.8079595567879,24.8079595567879,24.8079595567879,24.8079595567879,4.21139029031565,0.0,1.0
2022-06-22,26.1596,26.19,26.11,26.19,671,24.8465216440808,24.8753957192953,24.7994113108362,24.8753957192953,706.460721200454,0.0,1.0
2022-06-23,26.2879,26.2879,26.18,26.18,3743,24.9683816391471,24.9683816391471,24.8658976682379,24.8658976682379,3940.80846416288,0.0,1.0
2022-06-24,26.7976,26.7976,26.6011,26.6011,233,25.4524973015421,25.4524973015421,25.2658605982645,25.2658605982645,245.313484410887,0.0,1.0
2022-06-27,26.7675,26.7675,26.7675,26.7675,0,25.4239081678594,25.4239081678594,25.4239081678594,25.4239081678594,0,0.0,1.0
2022-06-28,26.4385,26.4385,26.4385,26.4385,4,25.1114222880714,25.1114222880714,25.1114222880714,25.1114222880714,4.21139029031565,0.0,1.0
2022-06-29,26.4273,26.4273,26.4273,26.4273,4,25.1007844708871,25.1007844708871,25.1007844708871,25.1007844708871,4.21139029031566,0.0,1.0
2022-06-30,26.2193,26.2193,26.2193,26.2193,1,24.9032250088934,24.9032250088934,24.9032250088934,24.9032250088934,1.05284757257892,0.0,1.0
2022-07-01,26.4531,26.485,26.19,26.19,437,25.1252894426151,25.1555882254882,24.8753957192953,24.8753957192953,460.094389216987,0.0,1.0
2022-07-05,26.4929,26.4929,26.0601,26.0601,188,25.1630916858235,25.1630916858235,24.7520160360598,24.7520160360598,197.935343644836,0.0,1.0
2022-07-06,26.5707,26.5707,26.5707,26.5707,17,25.23698652305,25.23698652305,25.23698652305,25.23698652305,17.8984087338416,0.0,1.0
2022-07-07,26.8486,26.8486,26.8486,26.8486,17,25.5009373619348,25.5009373619348,25.5009373619348,25.5009373619348,17.8984087338415,0.0,1.0
2022-07-08,26.8656,26.8656,26.8656,26.8656,11,25.5170840487323,25.5170840487323,25.5170840487323,25.5170840487323,11.5813232983681,0.0,1.0
2022-07-11,26.6221,26.7,26.6221,26.7,102,25.285806505485,25.359796323222,25.285806505485,25.359796323222,107.390452403049,0.0,1.0
2022-07-12,26.4878,26.6,26.4878,26.6,7847,25.1582476797843,25.2648158126481,25.1582476797843,25.2648158126481,8261.69490202674,0.0,1.0
2022-07-13,26.4406,26.4406,26.4406,26.4406,192,25.1134168787934,25.1134168787934,25.1134168787934,25.1134168787934,202.146733935152,0.0,1.0
2022-07-14,26.3643,26.3643,26.3643,26.3643,31,25.0409467492255,25.0409467492255,25.0409467492255,25.0409467492255,32.6382747499464,0.0,1.0
2022-07-15,26.7112,26.7112,26.7112,26.7112,52,25.3704341404063,25.3704341404063,25.3704341404063,25.3704341404063,54.7480737741036,0.0,1.0
2022-07-18,26.577,26.577,26.577,26.577,0,25.2429702952162,25.2429702952162,25.2429702952162,25.2429702952162,0,0.0,1.0
2022-07-19,27.0489,27.0489,27.0489,27.0489,43,25.6911833246142,25.6911833246142,25.6911833246142,25.6911833246142,45.2724456208934,0.0,1.0
2022-07-20,27.1412,27.1412,27.14,27.14,971,25.7788503358739,25.7788503358739,25.777710569747,25.777710569747,1022.31499297413,0.0,1.0
2022-07-21,27.3117,27.3117,27.3117,27.3117,4,25.9407921064023,25.9407921064023,25.9407921064023,25.9407921064023,4.21139029031567,0.0,1.0
2022-07-22,27.1691,27.1691,27.1399,27.1399,139,25.805349898324,25.805349898324,25.7776155892364,25.7776155892364,146.345812588469,0.0,1.0
2022-07-25,27.2054,27.2054,27.12,27.12,397,25.8398278236623,25.8398278236623,25.7587144676322,25.7587144676322,417.98048631383,0.0,1.0
2022-07-26,27.0232,27.0232,26.99,26.99,547,25.6667733333967,25.6667733333967,25.6352398038862,25.6352398038862,575.907622200668,0.0,1.0
2022-07-27,27.4827,27.4827,27.4827,27.4827,27,26.1032087794837,26.1032087794837,26.1032087794837,26.1032087794837,28.4268844596307,0.0,1.0
2022-07-28,27.6739,27.6739,27.6739,27.6739,27,26.2848115157009,26.2848115157009,26.2848115157009,26.2848115157009,28.4268844596307,0.0,1.0
2022-07-29,27.9038,27.9038,27.9038,27.9038,0,26.5031717095102,26.5031717095102,26.5031717095102,26.5031717095102,0,0.0,1.0
2022-08-01,27.8339,27.8339,27.8339,27.8339,0,26.4367803326191,26.4367803326191,26.4367803326191,26.4367803326191,0,0.0,1.0
2022-08-02,27.7184,27.83,27.7184,27.83,259,26.3270778429063,26.4330760927067,26.3270778429063,26.4330760927067,272.687521297939,0.0,1.0
2022-08-03,27.997,27.997,27.93,27.93,153,26.591693545365,26.591693545365,26.5280566032806,26.5280566032806,161.085678604574,0.0,1.0
2022-08-04,27.9615,27.9615,27.93,27.93,1850,26.5579754641113,26.5579754641113,26.5280566032806,26.5280566032806,1947.768009271,0.0,1.0
2022-08-05,27.9507,27.9507,27.9507,27.9507,1850,26.5477175689693,26.5477175689693,26.5477175689693,26.5477175689693,1947.768009271,0.0,1.0
2022-08-08,27.9406,27.9406,27.9406,27.9406,258,26.5381245374014,26.5381245374014,26.5381245374014,26.5381245374014,271.63467372536,0.0,1.0
2022-08-09,27.8595,27.8595,27.8595,27.8595,14,26.461095343326,26.461095343326,26.461095343326,26.461095343326,14.7398660161048,0.0,1.0
2022-08-10,28.2117,28.2117,28.15,28.151,4786,26.7956167015671,26.7956167015671,26.7370137265431,26.7379635316488,5038.9284823627,0.0,1.0
2022-08-11,28.2002,28.2002,28.2002,28.2002,4786,26.7846939428511,26.7846939428511,26.7846939428511,26.7846939428511,5038.9284823627,0.0,1.0
2022-08-12,28.4664,28.4664,28.4664,28.4664,0,27.0375320619988,27.0375320619988,27.0375320619988,27.0375320619988,0,0.0,1.0
2022-08-15,28.5378,28.5378,28.5378,28.5378,1,27.1053481465485,27.1053481465485,27.1053481465485,27.1053481465485,1.05284757257892,0.0,1.0
2022-08-16,28.5701,28.5701,28.5,28.5,100,27.1360268514639,27.1360268514639,27.0694455135516,27.0694455135516,105.284757257891,0.0,1.0
2022-08-17,28.4486,28.4486,28.4486,28.4486,100,27.0206255311166,27.0206255311166,27.0206255311166,27.0206255311166,105.284757257892,0.0,1.0
2022-08-18,28.4812,28.4812,28.4812,28.4812,0,27.0515891775637,27.0515891775637,27.0515891775637,27.0515891775637,0,0.0,1.0
2022-08-19,28.2852,28.2852,28.2852,28.2852,0,26.8654273768389,26.8654273768389,26.8654273768389,26.8654273768389,0,0.0,1.0
2022-08-22,27.9416,27.9416,27.9416,27.9416,0,26.5390743425071,26.5390743425071,26.5390743425071,26.5390743425071,0,0.0,1.0
2022-08-23,27.928,27.928,27.928,27.928,0,26.5261569930691,26.5261569930691,26.5261569930691,26.5261569930691,0,0.0,1.0
2022-08-24,27.9872,27.9872,27.9872,27.9872,23,26.5823854553288,26.5823854553288,26.5823854553288,26.5823854553288,24.2154941693151,0.0,1.0
2022-08-25,28.1996,28.1996,28.1996,28.1996,23,26.7841240597877,26.7841240597877,26.7841240597877,26.7841240597877,24.2154941693151,0.0,1.0
2022-08-26,27.6807,27.6807,27.6807,27.6807,1,26.2912701904199,26.2912701904199,26.2912701904199,26.2912701904199,1.05284757257892,0.0,1.0
2022-08-29,27.5964,27.5964,27.5964,27.5964,50,26.2112016200061,26.2112016200061,26.2112016200061,26.2112016200061,52.6423786289458,0.0,1.0
2022-08-30,27.4006,27.4006,27.37,27.37,16346,26.0252297803025,26.0252297803025,25.9961657440669,25.9961657440669,17209.846421375,0.0,1.0
2022-08-31,27.3428,27.3428,27.28,27.28,398,25.9703310451908,25.9703310451908,25.9106832845504,25.9106832845504,419.033333886409,0.0,1.0
2022-09-01,27.3596,27.3596,27.07,27.19,16683,25.9862877709672,25.9862877709672,25.7112242123453,25.825200825034,17564.6560533341,0.0,1.0
2022-09-02,27.1875,27.1875,27.1875,27.1875,49,25.8228263122696,25.8228263122696,25.8228263122696,25.8228263122696,51.5895310563669,0.0,1.0
2022-09-06,27.1295,27.1295,27.1295,27.1295,53,25.7677376161368,25.7677376161368,25.7677376161368,25.7677376161368,55.8009213466824,0.0,1.0
2022-09-07,27.472,27.472,27.45,27.45,1088,26.0930458648523,26.0930458648523,26.072150152526,26.072150152526,1145.49815896586,0.0,1.0
2022-09-08,27.5874,27.5874,27.5874,27.5874,1088,26.2026533740545,26.2026533740545,26.2026533740545,26.2026533740545,1145.49815896586,0.0,1.0
2022-09-09,27.8505,27.8505,27.8505,27.8505,0,26.4525470973743,26.4525470973743,26.4525470973743,26.4525470973743,0,0.0,1.0
2022-09-12,27.9875,27.9875,27.9875,27.9875,0,26.5826703968605,26.5826703968605,26.5826703968605,26.5826703968605,0,0.0,1.0
2022-09-13,27.3031,27.3031,27.3031,27.3031,40,25.932623782493,25.932623782493,25.932623782493,25.932623782493,42.1139029031566,0.0,1.0
2022-09-14,27.3413,27.3413,27.3413,27.3413,40,25.9689063375322,25.9689063375322,25.9689063375322,25.9689063375322,42.1139029031566,0.0,1.0
2022-09-15,27.1839,27.1839,27.1839,27.1839,73,25.8194070138889,25.8194070138889,25.8194070138889,25.8194070138889,76.857872798261,0.0,1.0
2022-09-16,27.0599,27.0599,27.0599,27.0599,140,25.7016311807774,25.7016311807774,25.7016311807774,25.7016311807774,147.398660161048,0.0,1.0
2022-09-19,27.197,27.197,27.197,27.197,61,25.8318494607741,25.8318494607741,25.8318494607741,25.8318494607741,64.2237019273139,0.0,1.0
2022-09-20,26.9924,26.9924,26.9924,26.9924,61,25.63751933614,25.63751933614,25.63751933614,25.63751933614,64.2237019273138,0.0,1.0
2022-09-21,26.708,26.708,26.708,26.708,23,25.3673947640679,25.3673947640679,25.3673947640679,25.3673947640679,24.2154941693151,0.0,1.0
2022-09-22,26.547,26.547,26.547,26.547,48,25.214476142044,25.214476142044,25.214476142044,25.214476142044,50.5366834837879,0.0,1.0
2022-09-23,26.102,26.102,26.102,26.102,40,24.7918128699903,24.7918128699903,24.7918128699903,24.7918128699903,42.1139029031566,0.0,1.0
2022-09-26,25.9432,25.9432,25.88,25.93,4124,24.640983819199,24.640983819199,24.5809561365163,24.6284463918032,4341.94338931545,0.0,1.0
2022-09-27,25.8714,25.8714,25.745,25.745,298,24.572787812607,24.572787812607,24.4527324472416,24.4527324472416,313.748576628516,0.0,1.0
2022-09-28,26.3511,26.3511,26.3511,26.3511,93,25.0284093218298,25.0284093218298,25.0284093218298,25.0284093218298,97.9148242498391,0.0,1.0
2022-09-29,25.8525,25.8525,25.8525,25.8525,93,24.5548364961085,24.5548364961085,24.5548364961085,24.5548364961085,97.9148242498391,0.0,1.0
2022-09-30,25.5372,25.5372,25.5372,25.5372,142,24.2553629462691,24.2553629462691,24.2553629462691,24.2553629462691,149.504355306206,0.0,1.0
2022-10-03,26.1053,26.1053,26.1053,26.1053,93,24.7949472268392,24.7949472268392,24.7949472268392,24.7949472268392,97.9148242498393,0.0,1.0
2022-10-04,26.7573,26.7573,26.7573,26.7573,93,25.4142201557808,25.4142201557808,25.4142201557808,25.4142201557808,97.9148242498393,0.0,1.0
2022-10-05,26.7279,26.7279,26.7279,26.7279,0,25.3862958856721,25.3862958856721,25.3862958856721,25.3862958856721,0,0.0,1.0
2022-10-06,26.5166,26.5166,26.5166,26.5166,0,25.1856020668295,25.1856020668295,25.1856020668295,25.1856020668295,0,0.0,1.0
2022-10-07,25.8762,25.8762,25.8762,25.8762,56,24.5773468771145,24.5773468771145,24.5773468771145,24.5773468771145,58.9594640644193,0.0,1.0
2022-10-10,25.7295,25.7295,25.7295,25.7295,140,24.4380104681027,24.4380104681027,24.4380104681027,24.4380104681027,147.398660161048,0.0,1.0
2022-10-11,25.5526,25.78,25.54,25.78,1885,24.2699899448975,24.4859756259425,24.2580224005652,24.4859756259425,1984.61767431125,0.0,1.0
2022-10-12,25.4943,25.564,25.4943,25.55,429,24.2146163072329,24.2808177231029,24.2146163072329,24.2675204516226,451.671608636355,0.0,1.0
2022-10-13,26.0716,26.0716,25.04,25.04,420,24.7629387947758,24.7629387947758,23.7831198476958,23.7831198476958,442.195980483145,0.0,1.0
2022-10-14,25.5246,25.5246,25.5246,25.5246,11,24.2433954019368,24.2433954019368,24.2433954019368,24.2433954019368,11.5813232983681,0.0,1.0
2022-10-17,26.1257,26.1257,25.94,25.94,400,24.8143232509963,24.8143232509963,24.6379444428606,24.6379444428606,421.139029031566,0.0,1.0
2022-10-18,26.3534,26.3534,26.27,26.27,1250,25.030593873573,25.030593873573,24.9513801277544,24.9513801277544,1316.05946572364,0.0,1.0
2022-10-19,26.2258,26.2258,26.2258,26.2258,18,24.9093987420807,24.9093987420807,24.9093987420807,24.9093987420807,18.9512563064205,0.0,1.0
2022-10-20,26.0911,26.0911,26.0911,26.0911,60,24.7814599943377,24.7814599943377,24.7814599943377,24.7814599943377,63.170854354735,0.0,1.0
2022-10-21,26.5852,26.5852,26.5852,26.5852,60,25.2507586970832,25.2507586970832,25.2507586970832,25.2507586970832,63.170854354735,0.0,1.0
2022-10-24,26.8343,26.8343,26.8343,26.8343,0,25.4873551489227,25.4873551489227,25.4873551489227,25.4873551489227,0,0.0,1.0
2022-10-25,27.1993,27.1993,27.1993,27.1993,0,25.8340340125173,25.8340340125173,25.8340340125173,25.8340340125173,0,0.0,1.0
2022-10-26,27.0952,27.16,27.0952,27.16,131,25.7351593010099,25.7967066718618,25.7351593010099,25.7967066718618,137.923032007838,0.0,1.0
2022-10-27,26.9614,27.05,26.9614,27.05,142,25.6080753778621,25.6922281102305,25.6080753778621,25.6922281102305,149.504355306206,0.0,1.0
2022-10-28,27.4907,27.4907,27.4907,27.4907,2,26.1108072203296,26.1108072203296,26.1108072203296,26.1108072203296,2.10569514515783,0.0,1.0
2022-10-31,27.3802,27.3802,27.3802,27.3802,2,26.0058537561454,26.0058537561454,26.0058537561454,26.0058537561454,2.10569514515783,0.0,1.0
2022-11-01,27.3202,27.3202,27.3202,27.3202,13,25.9488654498011,25.9488654498011,25.9488654498011,25.9488654498011,13.6870184435259,0.0,1.0
2022-11-02,26.7943,26.7943,26.7943,26.7943,13,25.4493629446932,25.4493629446932,25.4493629446932,25.4493629446932,13.6870184435259,0.0,1.0
2022-11-03,26.5018,26.53,26.5018,26.53,409,25.1715449512646,25.1983294552464,25.1715449512646,25.1983294552464,430.614657184777,0.0,1.0
2022-11-04,26.8175,26.8175,26.8175,26.8175,2,25.4713984231463,25.4713984231463,25.4713984231463,25.4713984231463,2.10569514515783,0.0,1.0
2022-11-07,27.0843,27.0843,27.0843,27.0843,6,25.7248064253574,25.7248064253574,25.7248064253574,25.7248064253574,6.31708543547349,0.0,1.0
2022-11-08,27.2302,27.2302,27.2302,27.2302,6,25.8633829902846,25.8633829902846,25.8633829902846,25.8633829902846,6.3170854354735,0.0,1.0
2022-11-09,26.7237,26.7237,26.7237,26.7237,29,25.382306704228,25.382306704228,25.382306704228,25.382306704228,30.5325796047886,0.0,1.0
2022-11-10,27.9731,27.9731,27.62,27.62,459,26.5689932033379,26.5689932033379,26.2336170205016,26.2336170205016,483.257035813722,0.0,1.0
2022-11-11,28.207,28.207,28.207,28.207,459,26.7911526175702,26.7911526175702,26.7911526175702,26.7911526175702,483.257035813721,0.0,1.0
2022-11-14,28.0882,28.0882,28.0882,28.0882,4,26.6783157710084,26.6783157710084,26.6783157710084,26.6783157710084,4.21139029031566,0.0,1.0
2022-11-15,28.241,28.241,28.241,28.241,6,26.8234459911653,26.8234459911653,26.8234459911653,26.8234459911653,6.31708543547349,0.0,1.0
2022-11-16,28.1444,28.1444,28.1444,28.1444,8,26.7316948179509,26.7316948179509,26.7316948179509,26.7316948179509,8.42278058063133,0.0,1.0
2022-11-17,28.0525,28.0525,28.0525,28.0525,21,26.6444077287335,26.6444077287335,26.6444077287335,26.6444077287335,22.1097990241573,0.0,1.0
2022-11-18,28.2067,28.2067,28.2067,28.2067,21,26.7908676760384,26.7908676760384,26.7908676760384,26.7908676760384,22.1097990241573,0.0,1.0
2022-11-21,28.167,28.167,28.167,28.167,11,26.7531604133406,26.7531604133406,26.7531604133406,26.7531604133406,11.5813232983681,0.0,1.0
2022-11-22,28.4954,28.4954,28.37,28.37,6499,27.0650764100652,27.0650764100652,26.9459708498056,26.9459708498056,6842.45637419037,0.0,1.0
2022-11-23,28.6472,28.6472,28.64,28.64,2321,27.2092568251163,27.2092568251163,27.202418228355,27.202418228355,2443.65921595566,0.0,1.0
2022-11-25,28.667,28.667,28.667,28.667,2321,27.2280629662099,27.2280629662099,27.2280629662099,27.2280629662099,2443.65921595567,0.0,1.0
2022-11-28,28.3078,28.3078,28.3078,28.3078,41,26.8868929722286,26.8868929722286,26.8868929722286,26.8868929722286,43.1667504757356,0.0,1.0
2022-11-29,28.2725,28.3,28.245,28.3,5153,26.853364851996,26.8794844924039,26.8272452115882,26.8794844924039,5425.32354149916,0.0,1.0
2022-11-30,28.9906,28.9906,28.18,28.3,2006,27.535419898427,27.535419898427,26.7655078797152,26.8794844924039,2112.0122305933,0.0,1.0
2022-12-01,28.9289,29.1,28.905,29.03,15814,27.4768169234029,27.6393285769948,27.4541165813757,27.5728422195931,16649.731512763,0.0,1.0
2022-12-02,28.9007,28.9007,28.72,28.72,15025,27.4500324194211,27.4500324194211,27.2784026368141,27.2784026368141,15819.0347779982,0.0,1.0
2022-12-05,28.5265,28.585,28.51,28.53,1456,27.0946153488537,27.1501789475394,27.078943564609,27.0979396667237,1532.9460656749,0.0,1.0
2022-12-06,28.2088,28.2088,28.11,28.11,374,26.7928622667605,26.7928622667605,26.6990215223135,26.6990215223135,393.764992144514,0.0,1.0
2022-12-07,28.1671,28.195,28.06,28.15,2118,26.7532553938512,26.7797549563013,26.6515312670266,26.7370137265431,2229.93115872214,0.0,1.0
2022-12-08,28.3131,28.3131,28.3131,28.3131,2118,26.891926939289,26.891926939289,26.891926939289,26.891926939289,2229.93115872215,0.0,1.0
2022-12-09,28.1811,28.1811,28.1811,28.1811,19,26.7665526653315,26.7665526653315,26.7665526653315,26.7665526653315,20.0041038789994,0.0,1.0
2022-12-12,28.481,28.481,28.27,28.27,102,27.0513992165426,27.0513992165426,26.8509903392317,26.8509903392317,107.390452403049,0.0,1.0
2022-12-13,28.6376,28.97,28.6376,28.97,302,27.2001386961012,27.5158539132488,27.2001386961012,27.5158539132488,317.959966918833,0.0,1.0
2022-12-14,28.5241,28.5241,28.5241,28.5241,36,27.0923358165999,27.0923358165999,27.0923358165999,27.0923358165999,37.9025126128409,0.0,1.0
2022-12-15,27.9445,27.9445,27.88,27.88,370,26.5418287773138,26.5418287773138,26.4805663479936,26.4805663479936,389.553601854198,0.0,1.0
2022-12-16,27.7538,27.7538,27.7538,27.7538,50,26.3607009436494,26.3607009436494,26.3607009436494,26.3607009436494,52.6423786289458,0.0,1.0
2022-12-19,27.545,27.545,27.545,27.545,74,26.1623816375712,26.1623816375712,26.1623816375712,26.1623816375712,77.9107203708397,0.0,1.0
2022-12-20,27.5794,27.5794,27.5794,27.5794,1,26.1950549332086,26.1950549332086,26.1950549332086,26.1950549332086,1.05284757257891,0.0,1.0
2022-12-21,27.8639,27.8639,27.8639,27.8639,14,26.4652744857912,26.4652744857912,26.4652744857912,26.4652744857912,14.7398660161048,0.0,1.0
2022-12-22,27.5679,27.5679,27.5679,27.5679,20,26.1841321744926,26.1841321744926,26.1841321744926,26.1841321744926,21.0569514515783,0.0,1.0
2022-12-23,27.6801,27.6801,27.6801,27.6801,20,26.2907003073565,26.2907003073565,26.2907003073565,26.2907003073565,21.0569514515783,0.0,1.0
2022-12-27,27.6355,27.6355,27.59,27.59,145,26.2483389996405,26.2483389996405,26.2051228673294,26.2051228673294,152.662898023943,0.0,1.0
2022-12-28,27.4057,27.45,27.4057,27.45,222,26.0300737863418,26.072150152526,26.0300737863418,26.072150152526,233.732161112519,0.0,1.0
2022-12-29,27.361,27.361,27.31,27.32,2370,26.3620306707974,26.3620306707974,26.3128927166214,26.3225276095971,2459.80936786607,0.3942,1.0
2022-12-30,27.3005,27.3005,27.11,27.11,774,26.3037395682945,26.3037395682945,26.1201948571075,26.1201948571075,803.330147986638,0.0,1.0
2023-01-03,27.2295,27.2295,27.08,27.08,546,26.2353318281671,26.2353318281671,26.0912901781804,26.0912901781804,566.690259432434,0.0,1.0
2023-01-04,27.363,27.455,27.363,27.455,447,26.3639576493926,26.452598664769,26.3639576493926,26.452598664769,463.938728876004,0.0,1.0
2023-01-05,27.1411,27.1411,27.1411,27.1411,447,26.1501593742619,26.1501593742619,26.1501593742619,26.1501593742619,463.938728876005,0.0,1.0
2023-01-06,27.6162,27.6162,27.6162,27.6162,0,26.6079131395372,26.6079131395372,26.6079131395372,26.6079131395372,0,0.0,1.0
2023-01-09,27.5981,27.83,27.5981,27.83,110,26.5904739832512,26.8139071513575,26.5904739832512,26.8139071513575,114.168367284923,0.0,1.0
2023-01-10,27.7284,27.7284,27.7284,27.7284,16,26.7160166387245,26.7160166387245,26.7160166387245,26.7160166387245,16.606307968716,0.0,1.0
2023-01-11,27.983,27.983,27.8,27.8,416,26.9613210138856,26.9613210138856,26.7850024724304,26.7850024724304,431.764007186617,0.0,1.0
2023-01-12,28.0707,28.0707,28.0707,28.0707,37,27.0458190252825,27.0458190252825,27.0458190252825,27.0458190252825,38.4020871776558,0.0,1.0
2023-01-13,28.1677,28.1677,27.99,27.99,807,27.1392774871467,27.1392774871467,26.9680654389686,26.9680654389686,837.580658172115,0.0,1.0
2023-01-17,28.1103,28.1103,28.1103,28.1103,1,27.0839732014662,27.0839732014662,27.0839732014662,27.0839732014662,1.03789424804475,0.0,1.0
2023-01-18,27.7711,27.8701,27.7711,27.8701,1635,26.7571576317307,26.85254307219,26.7571576317307,26.85254307219,1696.95709555317,0.0,1.0
2023-01-19,27.6307,27.6307,27.6307,27.6307,16,26.6218837343519,26.6218837343519,26.6218837343519,26.6218837343519,16.606307968716,0.0,1.0
2023-01-20,28.0016,28.0016,28.0016,28.0016,16,26.9792419148204,26.9792419148204,26.9792419148204,26.9792419148204,16.606307968716,0.0,1.0
2023-01-23,28.2661,28.2661,28.2661,28.2661,0,27.2340848340275,27.2340848340275,27.2340848340275,27.2340848340275,0,0.0,1.0
2023-01-24,28.2543,28.2543,28.2543,28.2543,0,27.2227156603162,27.2227156603162,27.2227156603162,27.2227156603162,0,0.0,1.0
2023-01-25,28.2232,28.2232,28.2232,28.2232,48,27.1927511431618,27.1927511431618,27.1927511431618,27.1927511431618,49.8189239061481,0.0,1.0
2023-01-26,28.4343,28.4343,28.4343,28.4343,10,27.3961437338787,27.3961437338787,27.3961437338787,27.3961437338787,10.3789424804475,0.0,1.0
2023-01-27,28.5193,28.5193,28.5193,28.5193,5,27.4780403241721,27.4780403241721,27.4780403241721,27.4780403241721,5.18947124022377,0.0,1.0
2023-01-30,28.2407,28.41,28.2407,28.4099,4057,27.2096122058693,27.3727309439478,27.2096122058693,27.372634595018,4210.73696431756,0.0,1.0
2023-01-31,28.5332,28.5332,28.41,28.41,1402,27.4914328254083,27.4914328254083,27.3727309439478,27.3727309439478,1455.12773575874,0.0,1.0
2023-02-01,28.7586,28.7586,28.47,28.47,1415,27.7086033130805,27.7086033130805,27.4305403018019,27.4305403018019,1468.62036098332,0.0,1.0
2023-02-02,29.0641,29.0641,28.94,28.94,2106,28.002949293488,28.002949293488,27.8833802716596,27.8833802716596,2185.80528638224,0.0,1.0
2023-02-03,28.8596,28.8596,28.8596,28.8596,5,27.805915732135,27.805915732135,27.805915732135,27.805915732135,5.18947124022376,0.0,1.0
2023-02-06,28.7283,28.7283,28.665,28.665,124,27.6794095873641,27.6794095873641,27.618420714828,27.618420714828,128.698886757549,0.0,1.0
2023-02-07,29.0281,29.0281,28.75,28.75,374,27.9682636787755,27.9682636787755,27.7003173051214,27.7003173051214,388.172448768737,0.0,1.0
2023-02-08,28.7718,28.7718,28.7718,28.7718,8,27.7213213718084,27.7213213718084,27.7213213718084,27.7213213718084,8.30315398435802,0.0,1.0
2023-02-09,28.5861,28.8,28.5861,28.8,2000,27.5424014092498,27.7484917699999,27.5424014092498,27.7484917699999,2075.7884960895,0.0,1.0
2023-02-10,28.6433,28.6433,28.6433,28.6433,2000,27.5975129970707,27.5975129970707,27.5975129970707,27.5975129970707,2075.78849608951,0.0,1.0
2023-02-13,28.8706,28.8706,28.8706,28.8706,50,27.8165141144083,27.8165141144083,27.8165141144083,27.8165141144083,51.8947124022375,0.0,1.0
2023-02-14,28.9021,28.9021,28.9021,28.9021,2,27.8468640272817,27.8468640272817,27.8468640272817,27.8468640272817,2.0757884960895,0.0,1.0
2023-02-15,28.9225,28.9225,28.87,28.87,458,27.8665192089521,27.8665192089521,27.8159360208297,27.8159360208297,475.355565604497,0.0,1.0
2023-02-16,28.6434,28.6434,28.6434,28.6434,458,27.5976093460005,27.5976093460005,27.5976093460005,27.5976093460005,475.355565604496,0.0,1.0
2023-02-17,28.5832,28.5832,28.48,28.48,732,27.5396072902868,27.5396072902868,27.4401751947776,27.4401751947776,759.738589568759,0.0,1.0
2023-02-21,28.1775,28.1775,28.1775,28.1775,34,27.1487196822629,27.1487196822629,27.1487196822629,27.1487196822629,35.2884044335215,0.0,1.0
2023-02-22,28.1288,28.1288,28.1288,28.1288,21,27.1017977534713,27.1017977534713,27.1017977534713,27.1017977534713,21.7957792089398,0.0,1.0
2023-02-23,28.2731,28.2731,28.07,28.07,700,27.2408292591105,27.2408292591105,27.0451445827742,27.0451445827742,726.525973631327,0.0,1.0
2023-02-24,28.0512,28.0512,28.0512,28.0512,1,27.0270309839799,27.0270309839799,27.0270309839799,27.0270309839799,1.03789424804475,0.0,1.0
2023-02-27,28.1252,28.27,28.1252,28.27,1398,27.098329192,27.2378424422881,27.098329192,27.2378424422881,1450.97615876656,0.0,1.0
2023-02-28,28.1059,28.165,28.1059,28.165,312,27.0797338485569,27.1366760660433,27.0797338485569,27.1366760660433,323.823005389963,0.0,1.0
2023-03-01,27.9852,27.9852,27.9852,27.9852,1,26.9634406903403,26.9634406903403,26.9634406903403,26.9634406903403,1.03789424804475,0.0,1.0
2023-03-02,28.138,28.138,28.138,28.138,51,27.1106618550089,27.1106618550089,27.1106618550089,27.1106618550089,52.9326066502824,0.0,1.0
2023-03-03,28.4655,28.4655,28.41,28.41,362,27.4262045999629,27.4262045999629,27.3727309439478,27.3727309439478,375.7177177922,0.0,1.0
2023-03-06,28.503,28.503,28.5,28.5,470,27.4623354486217,27.4623354486217,27.459444980729,27.459444980729,487.810296581034,0.0,1.0
2023-03-07,28.1788,28.27,28.1788,28.27,100,27.1499722183497,27.2378424422881,27.1499722183497,27.2378424422881,103.789424804475,0.0,1.0
2023-03-08,28.2125,28.2125,28.2125,28.2125,100,27.1824418076778,27.1824418076778,27.1824418076778,27.1824418076778,103.789424804475,0.0,1.0
2023-03-09,27.78,27.93,27.78,27.93,2216,26.765732686479,26.9102560811144,26.765732686479,26.9102560811144,2299.97365366717,0.0,1.0
2023-03-10,27.4891,27.4891,27.4891,27.4891,1,26.4854536498161,26.4854536498161,26.4854536498161,26.4854536498161,1.03789424804475,0.0,1.0
2023-03-13,27.4674,27.5401,27.4674,27.54,644,26.4645459320588,26.5345916039921,26.4645459320588,26.5344952550624,668.403895740821,0.0,1.0
2023-03-14,27.7886,27.7886,27.7886,27.7886,644,26.7740186944381,26.7740186944381,26.7740186944381,26.7740186944381,668.403895740821,0.0,1.0
2023-03-15,27.6028,27.6028,27.6028,27.6028,1,26.5950023829497,26.5950023829497,26.5950023829497,26.5950023829497,1.03789424804475,0.0,1.0
2023-03-16,28.0173,28.0173,28.0173,28.0173,17,26.9943686967923,26.9943686967923,26.9943686967923,26.9943686967923,17.6442022167608,0.0,1.0
2023-03-17,27.7695,27.7695,27.7695,27.7695,17,26.7556160488546,26.7556160488546,26.7556160488546,26.7556160488546,17.6442022167608,0.0,1.0
2023-03-20,27.9451,27.9451,27.9451,27.9451,0,26.9248047695077,26.9248047695077,26.9248047695077,26.9248047695077,0,0.0,1.0
2023-03-21,28.2375,28.2375,28.2375,28.2375,4,27.2065290401171,27.2065290401171,27.2065290401171,27.2065290401171,4.151576992179,0.0,1.0
2023-03-22,27.9695,27.9695,27.9695,27.9695,32,26.9483139083684,26.9483139083684,26.9483139083684,26.9483139083684,33.2126159374321,0.0,1.0
2023-03-23,27.9963,27.9963,27.9963,27.9963,32,26.9741354215433,26.9741354215433,26.9741354215433,26.9741354215433,33.2126159374321,0.0,1.0
2023-03-24,28.0757,28.0757,28.0757,28.0757,0,27.0506364717703,27.0506364717703,27.0506364717703,27.0506364717703,0,0.0,1.0
2023-03-27,28.1413,28.1413,28.1413,28.1413,24,27.1138413696909,27.1138413696909,27.1138413696909,27.1138413696909,24.909461953074,0.0,1.0
2023-03-28,28.1017,28.1017,28.1017,28.1017,24,27.0756871935071,27.0756871935071,27.0756871935071,27.0756871935071,24.9094619530741,0.0,1.0
2023-03-29,28.4059,28.4059,28.4059,28.4059,0,27.3687806378277,27.3687806378277,27.3687806378277,27.3687806378277,0,0.0,1.0
2023-03-30,28.488,28.488,28.42,28.4201,596,27.4478831091582,27.4478831091582,27.3823658369235,27.3824621858532,618.584971834672,0.0,1.0
2023-03-31,28.8014,28.8014,28.52,28.52,3434,27.7498406550165,27.7498406550165,27.4787147666804,27.4787147666804,3564.12884778567,0.0,1.0
2023-04-03,28.893,28.893,28.893,28.893,4,27.8380962746738,27.8380962746738,27.8380962746738,27.8380962746738,4.15157699217901,0.0,1.0
2023-04-04,28.748,28.748,28.748,28.748,4,27.6983903265263,27.6983903265263,27.6983903265263,27.6983903265263,4.151576992179,0.0,1.0
2023-04-05,28.6941,28.6941,28.6941,28.6941,0,27.6464582533873,27.6464582533873,27.6464582533873,27.6464582533873,0,0.0,1.0
2023-04-06,28.7787,28.7787,28.7787,28.7787,20,27.7279694479616,27.7279694479616,27.7279694479616,27.7279694479616,20.7578849608951,0.0,1.0
2023-04-10,28.73,28.75,28.73,28.75,1200,27.68104751917,27.7003173051214,27.68104751917,27.7003173051214,1245.4730976537,0.0,1.0
2023-04-11,28.8051,28.8051,28.8051,28.8051,1200,27.7534055654175,27.7534055654175,27.7534055654175,27.7534055654175,1245.4730976537,0.0,1.0
2023-04-12,28.7152,28.7152,28.7152,28.7152,172,27.666787877566,27.666787877566,27.666787877566,27.666787877566,178.517810663697,0.0,1.0
2023-04-13,29.007,29.007,29.007,29.007,75,27.9479340545967,27.9479340545967,27.9479340545967,27.9479340545967,77.8420686033565,0.0,1.0
2023-04-14,28.9615,28.9615,28.9615,28.9615,1,27.9040952915573,27.9040952915573,27.9040952915573,27.9040952915573,1.03789424804475,0.0,1.0
2023-04-17,29.0226,29.0226,29.0226,29.0226,111,27.9629644876388,27.9629644876388,27.9629644876388,27.9629644876388,115.206261532968,0.0,1.0
2023-04-18,29.056,29.056,29.056,29.056,111,27.9951450301776,27.9951450301776,27.9951450301776,27.9951450301776,115.206261532968,0.0,1.0
2023-04-19,29.0406,29.0406,29.0406,29.0406,1,27.9803072949951,27.9803072949951,27.9803072949951,27.9803072949951,1.03789424804475,0.0,1.0
2023-04-20,28.9148,28.9148,28.9148,28.9148,1,27.8591003413608,27.8591003413608,27.8591003413608,27.8591003413608,1.03789424804475,0.0,1.0
2023-04-21,28.9478,28.9478,28.9,28.9,278,27.8908954881806,27.8908954881806,27.8448406997568,27.8448406997568,288.534600956441,0.0,1.0
2023-04-24,28.9614,28.9614,28.86,28.86,100,27.9039989426276,27.9039989426276,27.806301127854,27.806301127854,103.789424804475,0.0,1.0
2023-04-25,28.6359,28.6359,28.6359,28.6359,18,27.5903831762687,27.5903831762687,27.5903831762687,27.5903831762687,18.6820964648056,0.0,1.0
2023-04-26,28.5733,28.5733,28.5733,28.5733,18,27.5300687462409,27.5300687462409,27.5300687462409,27.5300687462409,18.6820964648055,0.0,1.0
2023-04-27,28.9554,28.9554,28.9554,28.9554,9,27.8982180068422,27.8982180068422,27.8982180068422,27.8982180068422,9.34104823240275,0.0,1.0
2023-04-28,29.1423,29.1423,29.07,29.07,172,28.0782941565579,28.0782941565579,28.0086338803436,28.0086338803436,178.517810663697,0.0,1.0
2023-05-01,29.147,29.25,29.147,29.25,1748,28.0828225562565,28.1820619539061,28.0828225562565,28.1820619539061,1814.23914558222,0.0,1.0
2023-05-02,28.9039,28.9039,28.9039,28.9039,1748,27.8485983080173,27.8485983080173,27.8485983080173,27.8485983080173,1814.23914558223,0.0,1.0
2023-05-03,28.7618,28.7618,28.7618,28.7618,3,27.7116864788327,27.7116864788327,27.7116864788327,27.7116864788327,3.11368274413426,0.0,1.0
2023-05-04,28.6061,28.6061,28.6061,28.6061,5,27.5616711952011,27.5616711952011,27.5616711952011,27.5616711952011,5.18947124022377,0.0,1.0
2023-05-05,28.9945,29.08,28.9945,29.08,199,27.9358904383771,28.0182687733193,27.9358904383771,28.0182687733193,206.540955360906,0.0,1.0
2023-05-08,29.0007,29.0007,29.0007,29.0007,0,27.941864072022,27.941864072022,27.941864072022,27.941864072022,0,0.0,1.0
2023-05-09,28.9057,28.9057,28.9057,28.9057,16,27.850332588753,27.850332588753,27.850332588753,27.850332588753,16.606307968716,0.0,1.0
2023-05-10,28.9946,28.9946,28.9946,28.9946,4089,27.9359867873069,27.9359867873069,27.9359867873069,27.9359867873069,4243.94958025499,0.0,1.0
2023-05-11,28.9539,28.9539,28.9539,28.9539,0,27.8967727728958,27.8967727728958,27.8967727728958,27.8967727728958,0,0.0,1.0
2023-05-12,28.9235,28.9235,28.9235,28.9235,75,27.8674826982497,27.8674826982497,27.8674826982497,27.8674826982497,77.8420686033564,0.0,1.0
2023-05-15,28.9741,28.9741,28.9741,28.9741,2,27.9162352567067,27.9162352567067,27.9162352567067,27.9162352567067,2.0757884960895,0.0,1.0
2023-05-16,28.8521,28.88,28.8521,28.88,129,27.7986895624032,27.8255709138054,27.7986895624032,27.8255709138054,133.888357997773,0.0,1.0
2023-05-17,29.0888,29.13,29.06,29.06,2225,28.0267474791379,28.0664432381978,27.9989989873679,27.9989989873679,2309.31470189958,0.0,1.0
2023-05-18,29.292,29.292,29.292,29.292,7563,28.222528504404,28.222528504404,28.222528504404,28.222528504404,7849.59419796247,0.0,1.0
2023-05-19,29.2594,29.2594,29.2594,29.2594,7563,28.1911187533033,28.1911187533033,28.1911187533033,28.1911187533033,7849.59419796245,0.0,1.0
2023-05-22,29.2335,29.3,29.2335,29.3,141,28.1661643804962,28.2302364187846,28.1661643804962,28.2302364187846,146.34308897431,0.0,1.0
2023-05-23,29.012,29.012,29.012,29.012,47,27.9527515010846,27.9527515010846,27.9527515010846,27.9527515010846,48.7810296581033,0.0,1.0
2023-05-24,28.8482,28.8482,28.82,28.82,187,27.7949319541427,27.7949319541427,27.7677615559512,27.7677615559512,194.086224384369,0.0,1.0
2023-05-25,29.0092,29.05,29.0092,29.02,3000,27.9500537310514,27.9893640943922,27.9500537310514,27.9604594154651,3113.68274413426,0.0,1.0
2023-05-26,29.2817,29.2817,29.2817,29.2817,10,28.2126045646391,28.2126045646391,28.2126045646391,28.2126045646391,10.3789424804475,0.0,1.0
2023-05-30,29.2525,29.2525,29.2525,29.2525,0,28.18447067715,28.18447067715,28.18447067715,28.18447067715,0,0.0,1.0
2023-05-31,29.1526,29.1526,29.0301,29.0301,625,28.0882180963228,28.0882180963228,27.9701906573706,27.9701906573706,648.683905027971,0.0,1.0
2023-06-01,29.3361,29.3361,29.3361,29.3361,44,28.2650183824268,28.2650183824268,28.2650183824268,28.2650183824268,45.6673469139692,0.0,1.0
2023-06-02,29.6693,29.6693,29.6693,29.6693,5,28.586053016377,28.586053016377,28.586053016377,28.586053016377,5.18947124022376,0.0,1.0
2023-06-05,29.6375,29.6375,29.6375,29.6375,28,28.5554140567143,28.5554140567143,28.5554140567143,28.5554140567143,29.061038945253,0.0,1.0
2023-06-06,29.6964,29.6964,29.6964,29.6964,28,28.6121635763411,28.6121635763411,28.6121635763411,28.6121635763411,29.0610389452531,0.0,1.0
2023-06-07,29.5974,29.5974,29.5974,29.5974,2,28.5167781358817,28.5167781358817,28.5167781358817,28.5167781358817,2.07578849608951,0.0,1.0
2023-06-08,29.7353,29.7353,29.7353,29.7353,357,28.6496433100166,28.6496433100166,28.6496433100166,28.6496433100166,370.528246551976,0.0,1.0
2023-06-09,29.7648,29.78,29.7648,29.78,114,28.6780662442949,28.6927112816179,28.6780662442949,28.6927112816179,118.319944277102,0.0,1.0
2023-06-12,29.9675,29.9675,29.96,29.96,249,28.8733655249122,28.8733655249122,28.8661393551804,28.8661393551804,258.435667763143,0.0,1.0
2023-06-13,30.134,30.134,30.1,30.1,632,29.0337864929575,29.0337864929575,29.0010278568401,29.0010278568401,655.949164764283,0.0,1.0
2023-06-14,30.1303,30.1303,29.98,30.02,13052,29.0302215825565,29.0302215825565,28.8854091411318,28.9239487130346,13546.5957254801,0.0,1.0
2023-06-15,30.46,30.53,30.31,30.39,4287,29.3478840039651,29.415328254795,29.2033606093297,29.2804397531353,4449.45264136786,0.0,1.0
2023-06-16,30.3923,30.3923,30.3923,30.3923,4287,29.2826557785197,29.2826557785197,29.2826557785197,29.2826557785197,4449.45264136785,0.0,1.0
2023-06-20,30.2938,30.2938,30.2938,30.2938,0,29.1877520827091,29.1877520827091,29.1877520827091,29.1877520827091,0,0.0,1.0
2023-06-21,30.1629,30.1629,30.1629,30.1629,14,29.0616313336572,29.0616313336572,29.0616313336572,29.0616313336572,14.5305194726266,0.0,1.0
2023-06-22,30.2285,30.2285,30.2285,30.2285,14,29.1248362315778,29.1248362315778,29.1248362315778,29.1248362315778,14.5305194726265,0.0,1.0
2023-06-23,30.0798,30.0798,30.0798,30.0798,0,28.9815653730292,28.9815653730292,28.9815653730292,28.9815653730292,0,0.0,1.0
2023-06-26,29.988,29.988,29.988,29.988,0,28.8931170555124,28.8931170555124,28.8931170555124,28.8931170555124,0,0.0,1.0
2023-06-27,30.2128,30.2128,30.2128,30.2128,0,29.109709449606,29.109709449606,29.109709449606,29.109709449606,0,0.0,1.0
2023-06-28,30.1882,30.1882,30.1882,30.1882,22,29.0860076128858,29.0860076128858,29.0860076128858,29.0860076128858,22.8336734569845,0.0,1.0
2023-06-29,30.2928,30.2928,30.255,30.255,399,29.1867885934115,29.1867885934115,29.1503686979634,29.1503686979634,414.119804969856,0.0,1.0
2023-06-30,30.5873,30.64,30.545,30.545,572,29.4705361915457,29.5213120775276,29.4297805942585,29.4297805942585,593.675509881599,0.0,1.0
2023-07-03,30.5897,30.62,30.5897,30.6,1365,29.4728485658599,29.5020422915762,29.4728485658599,29.4827725056249,1416.72564858109,0.0,1.0
2023-07-05,30.56,30.62,30.53,30.53,353,29.4442329337221,29.5020422915762,29.415328254795,29.415328254795,366.376669559797,0.0,1.0
2023-07-06,30.3852,30.39,30.29,30.29,2243,29.2758150045069,29.2804397531353,29.1840908233783,29.1840908233783,2327.99679836438,0.0,1.0
2023-07-07,30.3275,30.3275,30.3275,30.3275,101,29.2202216720372,29.2202216720372,29.2202216720372,29.2202216720372,104.82731905252,0.0,1.0
2023-07-10,30.3616,30.37,30.3616,30.37,1309,29.2530766570843,29.2611699671839,29.2530766570843,29.2611699671839,1358.60357069058,0.0,1.0
2023-07-11,30.5179,30.5179,30.5179,30.5179,66,29.4036700342944,29.4036700342944,29.4036700342944,29.4036700342944,68.5010203709536,0.0,1.0
2023-07-12,30.6799,30.6799,30.6799,30.6799,66,29.5597553005007,29.5597553005007,29.5597553005007,29.5597553005007,68.5010203709535,0.0,1.0
2023-07-13,30.8699,30.8699,30.8699,30.8699,66,29.7428182670388,29.7428182670388,29.7428182670388,29.7428182670388,68.5010203709537,0.0,1.0
2023-07-14,30.8366,30.95,30.8366,30.95,1119,29.7107340734298,29.8199937597742,29.7107340734298,29.8199937597742,1161.40366356208,0.0,1.0
2023-07-17,30.9392,30.94,30.93,30.93,911,29.8095880753604,29.8103588667985,29.8007239738228,29.8007239738228,945.521659968769,0.0,1.0
2023-07-18,31.102,31.102,31.08,31.08,228,29.9664441330047,29.9664441330047,29.9452473684582,29.9452473684582,236.639888554204,0.0,1.0
2023-07-19,31.1584,31.1584,31.13,31.13,1070,30.0207849293876,30.0207849293876,29.9934218333367,29.9934218333367,1110.54684540789,0.0,1.0
2023-07-20,30.9963,30.9963,30.9963,30.9963,71,29.8646033142516,29.8646033142516,29.8646033142516,29.8646033142516,73.6904916111775,0.0,1.0
2023-07-21,31.0161,31.0161,31.0161,31.0161,11,29.8836804023435,29.8836804023435,29.8836804023435,29.8836804023435,11.4168367284923,0.0,1.0
2023-07-24,31.0987,31.0987,31.0987,31.0987,0,29.9632646183227,29.9632646183227,29.9632646183227,29.9632646183227,0,0.0,1.0
2023-07-25,31.1779,31.1779,31.1779,31.1779,52,30.0395729706902,30.0395729706902,30.0395729706902,30.0395729706902,53.9705008983272,0.0,1.0
2023-07-26,31.1492,31.1492,31.07,31.07,424,30.01192082785,30.01192082785,29.9356124754825,29.9356124754825,440.067161170975,0.0,1.0
2023-07-27,31.0198,31.0198,31.0198,31.0198,94,29.8872453127445,29.8872453127445,29.8872453127445,29.8872453127445,97.5620593162067,0.0,1.0
2023-07-28,31.2537,31.2537,31.21,31.21,124,30.112605459446,30.112605459446,30.0705009771422,30.0705009771422,128.698886757549,0.0,1.0
2023-07-31,31.2634,31.2634,31.2634,31.2634,28,30.1219513056324,30.1219513056324,30.1219513056324,30.1219513056324,29.0610389452531,0.0,1.0
2023-08-01,31.2342,31.2342,31.2342,31.2342,28,30.0938174181434,30.0938174181434,30.0938174181434,30.0938174181434,29.0610389452531,0.0,1.0
2023-08-02,30.9292,30.9292,30.9292,30.9292,15,29.7999531823847,29.7999531823847,29.7999531823847,29.7999531823847,15.5684137206713,0.0,1.0
2023-08-03,30.8711,30.8711,30.8711,30.8711,1,29.7439744541959,29.7439744541959,29.7439744541959,29.7439744541959,1.03789424804475,0.0,1.0
2023-08-04,30.7354,30.7354,30.7354,30.7354,1,29.6132289565158,29.6132289565158,29.6132289565158,29.6132289565158,1.03789424804475,0.0,1.0
2023-08-07,30.9446,30.9446,30.9446,30.9446,0,29.8147909175673,29.8147909175673,29.8147909175673,29.8147909175673,0,0.0,1.0
2023-08-08,30.8575,30.8575,30.8575,30.8575,0,29.730870999749,29.730870999749,29.730870999749,29.730870999749,0,0.0,1.0
2023-08-09,30.7041,30.7041,30.7041,30.7041,0,29.5830717415018,29.5830717415018,29.5830717415018,29.5830717415018,0,0.0,1.0
2023-08-10,30.6998,30.6998,30.6998,30.6998,0,29.5789287375223,29.5789287375223,29.5789287375223,29.5789287375223,0,0.0,1.0
2023-08-11,30.6714,30.6714,30.6714,30.6714,0,29.5515656414713,29.5515656414713,29.5515656414713,29.5515656414713,0,0.0,1.0
2023-08-14,30.7925,30.7925,30.7925,30.7925,0,29.668244195407,29.668244195407,29.668244195407,29.668244195407,0,0.0,1.0
2023-08-15,30.5749,30.67,30.5749,30.67,300,29.4585889242559,29.5502167564547,29.4585889242559,29.5502167564547,311.368274413425,0.0,1.0
2023-08-16,30.4184,30.4184,30.4184,30.4184,0,29.3078028491862,29.3078028491862,29.3078028491862,29.3078028491862,0,0.0,1.0
2023-08-17,30.2637,30.2637,30.2637,30.2637,0,29.1587510548522,29.1587510548522,29.1587510548522,29.1587510548522,0,0.0,1.0
2023-08-18,30.2393,30.2393,30.19,30.19,400,29.1352419159916,29.1352419159916,29.0877418936214,29.0877418936214,415.1576992179,0.0,1.0
2023-08-21,30.3965,30.3965,30.3965,30.3965,0,29.2867024335695,29.2867024335695,29.2867024335695,29.2867024335695,0,0.0,1.0
2023-08-22,30.3047,30.35,30.3047,30.35,135,29.1982541160526,29.2419001812325,29.1982541160526,29.2419001812325,140.115723486042,0.0,1.0
2023-08-23,30.5481,30.5481,30.5481,30.5481,135,29.432767411081,29.432767411081,29.432767411081,29.432767411081,140.115723486042,0.0,1.0
2023-08-24,30.2913,30.2913,30.2913,30.2913,0,29.1853433594652,29.1853433594652,29.1853433594652,29.1853433594652,0,0.0,1.0
2023-08-25,30.4216,30.4216,30.4216,30.4216,0,29.3108860149385,29.3108860149385,29.3108860149385,29.3108860149385,0,0.0,1.0
2023-08-28,30.5483,30.5483,30.5483,30.5483,0,29.4329601089405,29.4329601089405,29.4329601089405,29.4329601089405,0,0.0,1.0
2023-08-29,30.8526,30.8526,30.8526,30.8526,0,29.7261499021909,29.7261499021909,29.7261499021909,29.7261499021909,0,0.0,1.0
2023-08-30,30.945,30.945,30.945,30.945,500,29.8151763132863,29.8151763132863,29.8151763132863,29.8151763132863,518.947124022376,0.0,1.0
2023-08-31,30.9177,30.9177,30.9177,30.9177,500,29.7888730554627,29.7888730554627,29.7888730554627,29.7888730554627,518.947124022375,0.0,1.0
2023-09-01,30.9539,30.9539,30.9539,30.9539,0,29.8237513680347,29.8237513680347,29.8237513680347,29.8237513680347,0,0.0,1.0
2023-09-05,30.8666,30.8666,30.8666,30.8666,0,29.7396387523569,29.7396387523569,29.7396387523569,29.7396387523569,0,0.0,1.0
2023-09-06,30.7066,30.7066,30.7066,30.7066,0,29.5854804647458,29.5854804647458,29.5854804647458,29.5854804647458,0,0.0,1.0
2023-09-07,30.6407,30.6407,30.6407,30.6407,0,29.5219865200359,29.5219865200359,29.5219865200359,29.5219865200359,0,0.0,1.0
2023-09-08,30.6639,30.6639,30.6639,30.6639,0,29.5443394717395,29.5443394717395,29.5443394717395,29.5443394717395,0,0.0,1.0
2023-09-11,30.8031,30.8031,30.8031,30.8031,7,29.6784571819612,29.6784571819612,29.6784571819612,29.6784571819612,7.26525973631327,0.0,1.0
2023-09-12,30.6906,30.83,30.65,30.83,844152,29.5700646359846,29.7043750440658,29.5309469705033,29.7043750440658,876140.505275475,0.0,1.0
2023-09-13,30.7152,30.76,30.6401,30.6401,3285,29.5937664727048,29.636930793236,29.5214084264574,29.5214084264574,3409.48260482702,0.0,1.0
2023-09-14,30.8971,30.94,30.7201,30.805,3591,29.7690251759327,29.8103588667985,29.5984875702629,29.6802878116266,3727.07824472871,0.0,1.0
2023-09-15,30.6191,30.78,30.6191,30.78,3655,29.5011751512084,29.6562005791874,29.5011751512084,29.6562005791874,3793.50347660357,0.0,1.0
2023-09-18,30.6343,30.7399,30.605,30.605,2172,29.5158201885315,29.6175646583548,29.4875899521127,29.4875899521127,2254.3063067532,0.0,1.0
2023-09-19,30.5909,30.64,30.47,30.485,3224,29.474004753017,29.5213120775276,29.3575188969408,29.3719712364044,3346.17105569628,0.0,1.0
2023-09-20,30.3886,30.65,30.3886,30.61,5128,29.2790908681187,29.5309469705033,29.2790908681187,29.4924073986005,5322.32170397348,0.0,1.0
2023-09-21,30.0334,30.25,30.0334,30.23,4992,28.936859469622,29.1455512514755,28.936859469622,29.1262814655242,5181.1680862394,0.0,1.0
2023-09-22,29.982,30.16,29.982,30.09,3834,28.8873361197269,29.0588372146943,28.8873361197269,28.9913929638644,3979.28654700358,0.0,1.0
2023-09-25,30.0541,30.08,29.92,30.01,12270,28.9568036980817,28.9817580708887,28.8275997832776,28.9143138200589,12734.9624235091,0.0,1.0
2023-09-26,29.7769,29.8899,29.75,29.86,4339,28.6897244647954,28.7985987554208,28.6638066026908,28.7697904254235,4503.42314226619,0.0,1.0
2023-09-27,29.7646,29.85,29.645,29.85,3477,28.6778735464353,28.7601555324478,28.562640226446,28.7601555324478,3608.75830045161,0.0,1.0
2023-09-28,29.9045,29.91,29.7701,29.7701,4746,28.8126656991653,28.8179648903019,28.683172737572,28.683172737572,4925.8461012204,0.0,1.0
2023-09-29,29.8574,29.95,29.79,29.9101,5734,28.7672853532498,28.8565044622047,28.7023461745936,28.8180612392317,5951.28561828861,0.0,1.0
2023-10-02,29.8225,29.8225,29.722,29.815,3250,28.7336595767646,28.7336595767646,28.6368289023589,28.7264334070328,3373.15630614545,0.0,1.0
2023-10-03,29.5582,29.64,29.52,29.5601,3762,28.479009355417,28.5578227799582,28.4422040642499,28.4808399850824,3904.55816114436,0.0,1.0
2023-10-04,29.7339,29.76,29.55,29.595,5730,28.648294425,28.6734414956665,28.4711087431769,28.5144657615676,5947.13404129642,0.0,1.0
2023-10-05,29.6857,29.7399,29.5403,29.56,6140,28.6018542408571,28.6540753607854,28.4617628969905,28.4807436361526,6372.67068299478,0.0,1.0
2023-10-06,29.9348,30.01,29.6701,29.6701,5891,28.8418594248817,28.9143138200589,28.586823807815,28.586823807815,6114.23501523163,0.0,1.0
2023-10-09,30.09,30.1,29.86,29.86,2034,28.9913929638644,29.0010278568401,28.7697904254235,28.7697904254235,2111.07690052303,0.0,1.0
2023-10-10,30.1609,30.23,30.12,30.23,1674,29.0597043550621,29.1262814655242,29.0202976427915,29.1262814655242,1737.43497122692,0.0,1.0
2023-10-11,30.2001,30.285,30.17,30.23,4085,29.0974731355268,29.1792733768905,29.06847210767,29.1262814655242,4239.79800326282,0.0,1.0
2023-10-12,30.1131,30.2699,30.01,30.2699,3341,29.0136495666383,29.1647246884972,28.9143138200589,29.1647246884972,3467.60468271752,0.0,1.0
2023-10-13,30.0057,30.055,29.95,29.96,6302,28.9101708160793,28.9576708384495,28.8565044622047,28.8661393551804,6540.80955117804,0.0,1.0
2023-10-16,30.2488,30.28,30.18,30.18,5157,29.1443950643185,29.1744559304026,29.0781070006457,29.0781070006457,5352.42063716678,0.0,1.0
2023-10-17,30.2212,30.33,30.13,30.2414,6052,29.1178027597055,29.2226303952811,29.0299325357672,29.1372652435164,6281.33598916685,0.0,1.0
2023-10-18,29.9535,30.11,29.905,30.1099,4511,28.8598766747462,29.0106627498158,28.8131474438141,29.0105664008861,4681.94095292988,0.0,1.0
2023-10-19,29.7889,29.93,29.74,29.93,5107,28.7012863363663,28.8372346762533,28.6541717097151,28.8372346762533,5300.52592476455,0.0,1.0
2023-10-20,29.5435,29.68,29.5435,29.56,4236,28.4648460627427,28.596362351861,28.4648460627427,28.4807436361526,4396.52003471758,0.0,1.0
2023-10-23,29.4921,29.65,29.4921,29.6045,2562,28.4153227128477,28.5674576729339,28.4153227128477,28.5236189098945,2659.08506349065,0.0,1.0
2023-10-24,29.6361,29.6687,29.48,29.61,2624,28.5540651716977,28.5854749227984,28.4036644923471,28.5289181010311,2723.43450686943,0.0,1.0
2023-10-25,29.3616,29.4899,29.3101,29.39,6642,28.2895873595149,28.413203036393,28.23996766069,28.3169504555658,6893.69359551323,0.0,1.0
2023-10-26,29.19,29.28,29.0801,29.28,8533,28.1242525960519,28.2109666328332,28.0183651222491,28.2109666328332,8856.35161856588,0.0,1.0
2023-10-27,29.0656,29.19,28.98,29.17,4106,28.0043945274343,28.1242525960519,27.9219198435624,28.1049828101006,4261.59378247175,0.0,1.0
2023-10-30,29.265,29.3129,29.1102,29.19,6568,28.1965142933697,28.2426654307232,28.0473661501059,28.1242525960519,6816.88942115792,0.0,1.0
2023-10-31,29.39,29.4,29.23,29.25,4822,28.3169504555658,28.3265853485415,28.1627921679547,28.1820619539061,5004.7260640718,0.0,1.0
2023-11-01,29.5547,29.59,29.36,29.4301,10865,28.4756371428755,28.5096483150797,28.2880457766387,28.3555863763984,11276.7210050062,0.0,1.0
2023-11-02,29.9143,29.9497,29.85,29.9099,7947,28.8221078942815,28.8562154154154,28.7601555324478,28.8178685413722,8248.14558921164,0.0,1.0
2023-11-03,30.1464,30.22,30.05,30.13,5965,29.0457337602474,29.1166465725485,28.9528533919617,29.0299325357672,6191.03918958694,0.0,1.0
2023-11-06,30.1712,30.22,30.0827,30.1301,3556,29.0696282948271,29.1166465725485,28.9843594919922,29.030028884697,3690.75194604714,0.0,1.0
2023-11-07,30.28,30.3,30.21,30.2101,12502,29.1744559304026,29.193725716354,29.1070116795728,29.1071080285025,12975.7538890555,0.0,1.0
2023-11-08,30.29,30.31,30.15,30.26,15752,29.1840908233783,29.2033606093297,29.0492023217186,29.1551861444512,16348.9101952009,0.0,1.0
2023-11-09,30.0406,30.23,30.0406,30.17,4399,28.9437965925645,29.1262814655242,28.9437965925645,29.06847210767,4565.69679714887,0.0,1.0
2023-11-10,30.416,30.416,30.102,30.135,3729,29.3054904748721,29.3054904748721,29.0029548354353,29.0347499822551,3870.30765095888,0.0,1.0
2023-11-13,30.3952,30.47,30.3401,30.3401,2368,29.2854498974826,29.3575188969408,29.2323616371866,29.2323616371866,2457.73357936998,0.0,1.0
2023-11-14,30.8888,30.95,30.78,30.84,15251,29.7610282147629,29.8199937597742,29.6562005791874,29.7140099370415,15828.9251769305,0.0,1.0
2023-11-15,30.944,31.02,30.89,30.9789,6038,29.8142128239887,29.887438010604,29.76218440192,29.8478386004739,6266.80546969422,0.0,1.0
2023-11-16,30.9304,30.9699,30.85,30.9,5448,29.8011093695418,29.8391671967958,29.7236448300172,29.7718192948957,5654.44786334781,0.0,1.0
2023-11-17,30.98,31.0297,30.9,30.96,6358,29.8488984387012,29.8967838567904,29.7718192948957,29.8296286527499,6598.93162906854,0.0,1.0
2023-11-20,31.1866,31.25,31.02,31.0201,9386,30.0479553275791,30.109040549045,29.887438010604,29.8875343595338,9741.67541214804,0.0,1.0
2023-11-21,31.1088,34.25,31.0,31.0,4229,29.9729958602282,32.9995084417533,29.8681682246526,29.8681682246526,4389.25477498125,0.0,1.0
2023-11-22,31.2061,31.2325,31.16,31.17,6149,30.0667433688817,30.0921794863375,30.0223265122637,30.0319614052394,6382.01173122718,0.0,1.0
2023-11-24,31.2152,31.26,31.1701,31.26,517,30.0755111214896,30.1186754420207,30.0320577541692,30.1186754420207,536.591326239136,0.0,1.0
2023-11-27,31.1884,31.26,31.1884,31.24,7072,30.0496896083147,30.1186754420207,30.0496896083147,30.0994056560693,7339.98812217249,0.0,1.0
2023-11-28,31.2102,31.25,31.16,31.18,5465,30.0706936750017,30.109040549045,30.0223265122637,30.0415962982151,5672.09206556458,0.0,1.0
2023-11-29,31.1811,31.39,31.13,31.39,9507,30.0426561364425,30.2439290507047,29.9934218333367,30.2439290507047,9867.26061616144,0.0,1.0
2023-11-30,31.256,31.256,31.11,31.15,44678,30.1148214848304,30.1148214848304,29.9741520473853,30.012691619288,46371.0392141434,0.0,1.0
2023-12-01,31.3634,31.4,31.175,31.19,5820,30.2183002353894,30.2535639436804,30.0367788517273,30.0512311911908,6040.54452362045,0.0,1.0
2023-12-04,31.2134,31.27,31.17,31.24,84772,30.0737768407539,30.1283103349964,30.0319614052394,30.0994056560693,87984.3711952499,0.0,1.0
2023-12-05,31.22,31.27,31.1301,31.1301,5375,30.0801358701179,30.1283103349964,29.9935181822664,29.9935181822664,5578.68158324054,0.0,1.0
2023-12-06,31.1273,31.28,31.1273,31.28,8108,29.9908204122332,30.1379452279721,29.9908204122332,30.1379452279721,8415.24656314686,0.0,1.0
2023-12-07,31.3139,31.36,31.255,31.26,7183,30.1706075151597,30.2150243717776,30.1138579955328,30.1186754420207,7455.19438370545,0.0,1.0
2023-12-08,31.402,31.42,31.29,31.31,5443,30.2554909222755,30.2728337296318,30.1475801209478,30.1668499068992,5649.25839210759,0.0,1.0
2023-12-11,31.5032,31.52,31.445,31.445,5377,30.3529960391896,30.3691826593887,30.296920962071,30.296920962071,5580.75737173663,0.0,1.0
2023-12-12,31.5978,31.62,31.5,31.54,7474,30.4441421267396,30.4655315891457,30.3499128734373,30.3884524453401,7757.22160988649,0.0,1.0
2023-12-13,31.8984,31.94,31.57,31.6539,8406,30.733767009589,30.7738481643679,30.4173571242672,30.4981938763333,8724.53904906419,0.0,1.0
2023-12-14,31.9642,32.0344,31.89,32.0344,3342,30.7971646053691,30.8648015540585,30.7256736994894,30.8648015540585,3468.64257696556,0.0,1.0
2023-12-15,31.9881,32.05,31.9,32.0135,8666,30.820191999581,30.8798319871005,30.7353085924651,30.8446646277393,8994.39155355582,0.0,1.0
2023-12-18,32.0898,32.14,32.05,32.13,3557,30.9181788611438,30.9665460238818,30.8798319871005,30.9569111309061,3691.78984029518,0.0,1.0
2023-12-19,32.215,32.26,32.16,32.17,13984,31.0388077211995,31.0821647395901,30.9858158098332,30.9954507028089,14513.9131646578,0.0,1.0
2023-12-20,31.9335,32.32,31.9335,32.11,8583,30.7675854839337,31.1399740974443,30.7675854839337,30.9376413449547,8908.24633096811,0.0,1.0
2023-12-21,32.1437,32.1437,31.97,32.065,8908,30.9701109342828,30.9701109342828,30.802752843295,30.8942843265641,9245.56196158265,0.0,1.0
2023-12-22,32.187,32.2699,32.16,32.2,4756,31.0118300208675,31.0917032836361,30.9858158098332,31.024355381736,4936.22504370085,0.0,1.0
2023-12-26,32.3082,32.34,32.2739,32.3399,842,31.128604923733,31.1592438833957,31.0955572408263,31.1591475344659,873.90695685368,0.0,1.0
2023-12-27,31.9094,31.95,31.85,31.9119,3278,31.1228615929348,31.1624608389461,31.0649257502484,31.1252999701523,3360.84176860347,0.39283903,1.0
2023-12-28,31.97,32.01,31.92,31.9656,7240,31.1819678566857,31.2209818921648,31.1332003123368,31.177676312783,7422.96961704975,0.0,1.0
2023-12-29,31.91,31.995,31.85,31.995,6782,31.123446803467,31.2063516288602,31.0649257502484,31.2063516288602,6953.3950197281,0.0,1.0
2024-01-02,31.7255,31.81,31.64,31.73,17584,30.9434945648196,31.0259117147692,30.860102063983,30.947883643811,18028.3836666026,0.0,1.0
2024-01-03,31.59,31.7,31.51,31.7,4911,30.8113345196341,30.9186231172017,30.7333064486758,30.9186231172017,5035.11102062587,0.0,1.0
2024-01-04,31.4733,31.6161,31.4401,31.6,2843,30.6975110711237,30.8367911777842,30.6651294216761,30.8210880285039,2914.84842835255,0.0,1.0
2024-01-05,31.5217,31.63,31.42,31.59,7793,30.7447180540535,30.8503485551132,30.6455248688478,30.8113345196341,7989.94505879402,0.0,1.0
2024-01-08,31.8501,31.86,31.63,31.668,2061,31.0650232853371,31.0746792591181,30.8503485551132,30.8874118888184,2113.08568794745,0.0,1.0
2024-01-09,31.8162,31.85,31.7001,31.7001,7891,31.0319588902685,31.0649257502484,30.9187206522904,30.9187206522904,8090.4217193563,0.0,1.0
2024-01-10,31.9334,32.0199,31.86,31.89,14784,31.1462700142223,31.2306378659459,31.0746792591181,31.1039397857275,15157.6219362519,0.0,1.0
2024-01-11,31.99,31.99,31.7415,31.85,5666,31.2014748744253,31.2014748744253,30.9591001790112,31.0649257502484,5809.19141577401,0.0,1.0
2024-01-12,32.02,32.06,31.945,32.06,6778,31.2307354010346,31.2697494365137,31.1575840845113,31.2697494365137,6949.29393154188,0.0,1.0
2024-01-16,31.92,31.95,31.8001,31.95,11854,31.1332003123368,31.1624608389461,31.0162557409882,31.1624608389461,12153.5748398491,0.0,1.0
2024-01-17,31.7757,31.7757,31.655,31.76,6018,30.9924571793459,30.9924571793459,30.8747323272876,30.9771441704203,6170.08717616097,0.0,1.0
2024-01-18,31.93,31.98,31.79,31.82,4109,31.1429538212066,31.1917213655555,31.0064046970297,31.035665223639,4212.8428392897,0.0,1.0
2024-01-19,32.2202,32.26,31.97,32.07,3556,31.4260006486076,31.4648196139093,31.1819678566857,31.2795029453835,3645.86739754543,0.0,1.0
2024-01-22,32.3073,32.38,32.2901,32.38,4444,31.5109537108634,31.5818617203467,31.4941776756074,31.5818617203467,4556.30897488523,0.0,1.0
2024-01-23,32.3849,32.3849,32.27,32.3299,12618,31.5866409396929,31.5866409396929,31.4745731227791,31.5329966409091,12936.8826834163,0.0,1.0
2024-01-24,32.4082,32.56,32.4082,32.5051,4800,31.6093666153595,31.7574248800027,31.6093666153595,31.7038781163076,4921.30582345839,0.0,1.0
2024-01-25,32.4882,32.51,32.39,32.46,33591,31.6873946863177,31.7086573356538,31.5916152292165,31.6598897913049,34439.9133157898,0.0,1.0
2024-01-26,32.5157,32.5773,32.4749,32.5484,3505,31.7142168357096,31.7742984503474,31.6744225195209,31.7461108097138,3593.57852317118,0.0,1.0
2024-01-29,32.6711,32.69,32.46,32.48,34329,31.865786363546,31.8842204953098,31.6598897913049,31.6793968090445,35196.5640861465,0.0,1.0
2024-01-30,32.6671,32.68,32.59,32.67,4772,31.8618849599981,31.8744669864401,31.7866854066121,31.8647134775703,4892.59820615488,0.0,1.0
2024-01-31,32.2987,32.4784,32.2987,32.4784,2896,31.5025656932354,31.6778362476253,31.5025656932354,31.6778362476253,2969.1878468199,0.0,1.0
2024-02-01,32.5408,32.56,32.328,32.36,2366,31.7386981429727,31.7574248800027,31.5311434742238,31.5623547026071,2425.79366214637,0.0,1.0
2024-02-02,32.85,32.9299,32.6917,32.7023,3254,32.0402766372263,32.1182071730959,31.8858785918177,31.8962173112197,3336.23523948618,0.0,1.0
2024-02-05,32.78,32.8,32.64,32.68,2398,31.9720020751379,31.9915090928774,31.8354529509609,31.8744669864401,2458.60236763609,0.0,1.0
2024-02-06,32.7833,32.79,32.71,32.71,3599,31.9752207330649,31.9817555840076,31.9037275130494,31.9037275130494,3689.95409554724,0.0,1.0
2024-02-07,32.9937,33.0499,32.97,32.9999,2926,32.1804345596851,32.2352492795332,32.1573187436637,32.1864817351843,2999.94600821651,0.0,1.0
2024-02-08,33.0113,33.05,32.981,32.995,4693,32.1976007352959,32.2353468146219,32.1680476034204,32.1817025158381,4811.60171447713,0.0,1.0
2024-02-09,33.19,33.19,33.095,33.0989,9685,32.3718959387988,32.3718959387988,32.2792376045359,32.2830414729951,9929.75977087388,0.0,1.0
2024-02-12,33.1543,33.2548,33.14,33.2099,4559,32.3370759121337,32.435098676275,32.3231283944499,32.3913054214497,4674.21526023893,0.0,1.0
2024-02-13,32.777,32.85,32.59,32.7701,3009,31.9690760224769,32.0402766372263,31.7866854066121,31.9623461013568,3085.04358808049,0.0,1.0
2024-02-14,33.021,33.04,32.83,32.9835,6185,32.2070616388996,32.2255933057521,32.0207696194868,32.1704859806379,6341.30760793545,0.0,1.0
2024-02-15,33.1777,33.2,32.98,32.98,5800,32.359899122889,32.3816494476686,32.1670722525335,32.1670722525335,5946.57787001223,0.0,1.0
2024-02-16,33.07,33.19,33.065,33.0994,4526,32.2548538323615,32.3718959387988,32.2499770779266,32.2835291484386,4640.38128270265,0.0,1.0
2024-02-20,32.9039,32.9799,32.84,32.91,6156,32.0928480500344,32.1669747174448,32.0305231283565,32.098797690445,6311.5747185854,0.0,1.0
2024-02-21,32.944,32.944,32.7601,32.89,11890,32.1319596206023,32.1319596206023,31.952592592487,32.0792906727054,12190.4846335251,0.0,1.0
2024-02-22,33.4766,33.5187,33.3348,33.341,2584,32.6514315030067,32.6924937753485,32.5131267472332,32.5191739227325,2649.30296829511,0.0,1.0
2024-02-23,33.5143,33.64,33.45,33.5811,4837,32.6882022314458,32.8108038379389,32.6254871694131,32.7533556706959,4959.24088918089,0.0,1.0
2024-02-26,33.41,33.52,33.409,33.4861,3414,32.586473133934,32.6937617315016,32.585497783047,32.660697336433,3500.27876693478,0.0,1.0
2024-02-27,33.4398,33.4599,33.34,33.37,4810,32.6155385903659,32.6351431431942,32.5181985718455,32.5474590984549,4931.55854392394,0.0,1.0
2024-02-28,33.3943,33.45,33.33,33.43,4942,32.5711601250084,32.6254871694131,32.5084450629757,32.6059801516735,5066.89445406905,0.0,1.0
2024-02-29,33.5707,33.5899,33.46,33.48,2647,32.7432120214714,32.7619387585013,32.6352406782829,32.6547476960224,2713.89510722799,0.0,1.0
2024-03-01,33.7594,33.7594,33.61,33.655,3628,32.9272607338441,32.9272607338441,32.7815433113296,32.8254341012436,3719.68698489731,0.0,1.0
2024-03-04,33.7257,33.7959,33.69,33.76,2829,32.8943914089529,32.9628610412188,32.8595713822878,32.9278459443763,2900.4946197008,0.0,1.0
2024-03-05,33.4653,33.515,33.34,33.4995,4231,32.6404100379839,32.6888849770667,32.5181985718455,32.6737670383185,4337.92602896926,0.0,1.0
2024-03-06,33.57,33.72,33.57,33.7,4260,32.7425292758505,32.8888319088972,32.7425292758505,32.8693248911576,4367.65891831932,0.0,1.0
2024-03-07,33.8654,33.87,33.81,33.83,3324,33.0306479278638,33.0351345419438,32.9766134887252,32.9961205064647,3408.00428274494,0.0,1.0
2024-03-08,33.7011,33.99,33.62,33.9601,11076,32.8703977771333,33.1521766483812,32.7912968201994,33.1230136568606,11355.9131876302,0.0,1.0
2024-03-11,33.673,33.69,33.575,33.59,2507,32.8429904172092,32.8595713822878,32.7474060302854,32.76203629359,2570.35702071046,0.0,1.0
2024-03-12,33.958,33.97,33.85,33.87,6167,33.1209654199979,33.1326696306417,33.0156275242043,33.0351345419438,6322.85271109749,0.0,1.0
2024-03-13,33.9005,33.98,33.87,33.88,6172,33.0648827439967,33.1424231395114,33.0351345419438,33.0448880508136,6327.97907133026,0.0,1.0
2024-03-14,33.8148,33.9,33.74,33.8348,4467,32.9812951729827,33.0643950685532,32.9083389266367,33.0008021907222,4579.89023195597,0.0,1.0
2024-03-15,33.6559,33.74,33.61,33.6203,3706,32.8263119170419,32.9083389266367,32.7815433113296,32.7915894254655,3799.6582045285,0.0,1.0
2024-03-18,33.85,33.95,33.85,33.91,4750,33.0156275242043,33.1131626129021,33.0156275242043,33.074148577423,4870.04222113071,0.0,1.0
2024-03-19,33.976,33.98,33.75,33.75,6818,33.1385217359635,33.1424231395114,32.9180924355065,32.9180924355065,6990.30481340404,0.0,1.0
2024-03-20,34.16,34.22,33.9386,33.985,9339,33.3179862991675,33.3765073523861,33.1020436127905,33.1472998939463,9575.01564276624,0.0,1.0
2024-03-21,34.3169,34.41,34.29,34.41,4960,33.4710188533343,33.5618240209119,33.4447819144746,33.5618240209119,5085.34935090701,0.0,1.0
2024-03-22,34.285,34.3299,34.2001,34.285,4501,33.4399051600397,33.483698414865,33.3570978697353,33.4399051600397,4614.7494815388,0.0,1.0
2024-03-25,34.18,34.25,34.18,34.215,2622,33.337493316907,33.4057678789955,33.337493316907,33.3716305979513,2688.26330606415,0.0,1.0
2024-03-26,34.1,34.27,34.1,34.21,4767,33.2594652459488,33.425274896735,33.2594652459488,33.3667538435164,4887.47184592212,0.0,1.0
2024-03-27,34.29,34.29,34.16,34.1796,5480,33.4447819144746,33.4447819144746,33.3179862991675,33.3371031765522,5618.490815115,0.0,1.0
2024-03-28,34.36,34.43,34.33,34.3382,8208,33.5130564765631,33.5813310386515,33.4837959499537,33.4917938272269,8415.43295811385,0.0,1.0
2024-04-01,34.27,34.34,34.23,34.26,4649,33.425274896735,33.4935494588235,33.3862608612559,33.4155213878653,4766.48974442878,0.0,1.0
2024-04-02,34.1252,34.16,34.02,34.0698,2634,33.2840440883006,33.3179862991675,33.1814371749905,33.230009649162,2700.5665706228,0.0,1.0
2024-04-03,34.17,34.2499,34.13,34.205,4889,33.3277398080372,33.4056703439068,33.2887257725581,33.3618770890815,5012.5550356017,0.0,1.0
2024-04-04,33.78,34.3699,33.78,34.29,4721,32.9473529621158,33.5227124503441,32.9473529621158,33.4447819144746,4840.30933178065,0.0,1.0
2024-04-05,34.138,34.19,34.02,34.0701,3002,33.2965285796539,33.3472468257768,33.1814371749905,33.2303022544281,3077.86668375461,0.0,1.0
2024-04-08,34.1246,34.2299,34.1,34.21,3073,33.2834588777684,33.3861633261672,33.2594652459488,33.3667538435164,3150.66099905993,0.0,1.0
2024-04-09,34.1373,34.17,34.05,34.17,2704,33.2958458340331,33.3277398080372,33.2106977015999,33.3277398080372,2772.33561388156,0.0,1.0
2024-04-10,33.9244,33.98,33.77,33.77,3899,33.0881936301955,33.1424231395114,32.9375994532461,32.9375994532461,3997.53570951339,0.0,1.0
2024-04-11,34.1256,34.18,33.81,33.91,2521,33.2844342286554,33.337493316907,32.9766134887252,33.074148577423,2584.71082936222,0.0,1.0
2024-04-12,33.713,33.9499,33.67,33.86,2378,32.8820044526883,33.1130650778134,32.8400643645483,33.0253810330741,2438.09692670502,0.0,1.0
2024-04-15,33.4179,33.935,33.36,33.935,1975,32.5941784059411,33.0985323495974,32.5377055895851,33.0985323495974,2024.91229194382,0.0,1.0
2024-04-16,33.3725,33.47,33.3,33.3591,3004,32.5498974756723,32.6449941871527,32.4791845363664,32.5368277737868,3079.91722784772,0.0,1.0
2024-04-17,33.2311,33.39,33.17,33.39,6089,32.4119828602536,32.5669661161944,32.3523889210593,32.5669661161944,6242.88149146629,0.0,1.0
2024-04-18,33.1268,33.37,33.12,33.27,3968,32.3102537627418,32.5474590984549,32.3036213767104,32.4499240097571,4068.27948072561,0.0,1.0
2024-04-19,32.9424,33.15,32.85,33.12,3125,32.1303990591831,32.3328819033197,32.0402766372263,32.3036213767104,3203.97514548073,0.0,1.0
2024-04-22,33.1813,33.28,33.1813,33.2775,2593,32.3634103860821,32.4596775186268,32.3634103860821,32.4572391414094,2658.53041671409,0.0,1.0
2024-04-23,33.4369,33.48,33.43,33.44,2102,32.6127100727937,32.6547476960224,32.6059801516735,32.6157336605433,2155.12184185616,0.0,1.0
2024-04-24,33.4706,33.5,33.35,33.48,9918,32.6455793976848,32.674254713762,32.5279520807153,32.6547476960224,10168.6481577209,0.0,1.0
2024-04-25,33.3186,33.35,33.1,33.133,3581,32.4973260628642,32.5279520807153,32.2841143589708,32.3163009382411,3671.49919870928,0.0,1.0
2024-04-26,33.6101,33.66,33.53,33.58,3262,32.7816408464183,32.8303108556785,32.7035152403713,32.7522827847202,3344.4374158586,0.0,1.0
2024-04-29,33.6483,33.72,33.58,33.61,9740,32.8188992503008,32.8888319088972,32.7522827847202,32.7815433113296,9986.14973343435,0.0,1.0
2024-04-30,33.2986,33.65,33.2986,33.58,3540,32.4778190451246,32.8205573468087,32.4778190451246,32.7522827847202,3629.46304480057,0.0,1.0
2024-05-01,33.1973,33.5347,33.11,33.27,7108,32.3790160002738,32.7080993895401,32.2938678678406,32.4499240097571,7287.63370690464,0.0,1.0
2024-05-02,33.3796,33.4382,33.21,33.2339,3545,32.5568224669699,32.6139780289468,32.3914029565384,32.4147138427372,3634.58940503333,0.0,1.0
2024-05-03,33.7352,33.78,33.63,33.63,3876,32.9036572423792,32.9473529621158,32.8010503290691,32.8010503290691,3973.95445244266,0.0,1.0
2024-05-06,33.9719,33.9719,33.84,33.84,2953,33.1345227973269,33.1345227973269,33.0058740153345,33.0058740153345,3027.62835347347,0.0,1.0
2024-05-07,34.0328,34.08,34.01,34.07,3776,33.1939216663439,33.2399582282092,33.1716836661208,33.2302047193394,3871.42724778727,0.0,1.0
2024-05-08,34.0471,34.07,34.0,34.0599,2398,33.2078691840277,33.2302047193394,33.161930157251,33.220353675381,2458.60236763609,0.0,1.0
2024-05-09,34.1558,34.17,34.0901,34.15,2893,33.3138898254422,33.3277398080372,33.2498092721677,33.3082327902977,2966.11203068023,0.0,1.0
2024-05-10,34.2178,34.24,34.19,34.19,5226,33.3743615804348,33.3960143701257,33.3472468257768,33.3472468257768,5358.07171529033,0.0,1.0
2024-05-13,34.1943,34.24,34.18,34.24,3142,33.3514408345908,33.3960143701257,33.337493316907,33.3960143701257,3221.40477027214,0.0,1.0
2024-05-14,34.3539,34.36,34.2,34.2433,2838,33.5071068361525,33.5130564765631,33.3570003346466,33.3992330280527,2909.72206811978,0.0,1.0
2024-05-15,34.663,34.67,34.51,34.51,4159,33.8085877953174,33.8154152515262,33.6593591096098,33.6593591096098,4264.10644161739,0.0,1.0
2024-05-16,34.6301,34.76,34.59,34.59,16032,33.7764987511358,33.9031968313542,33.737387180568,33.737387180568,16437.1614503511,0.0,1.0
2024-05-17,34.6375,34.6599,34.5701,34.5701,2905,33.7837163476994,33.8055642075677,33.7179776979171,33.7179776979171,2978.41529523889,0.0,1.0
2024-05-20,34.6854,34.78,34.66,34.68,5685,33.8304356551857,33.9227038490938,33.8056617426564,33.825168760396,5828.67158465854,0.0,1.0
2024-05-21,34.76,34.79,34.67,34.71,17089,33.9031968313542,33.9324573579636,33.8154152515262,33.8544292870053,17520.8740035585,0.0,1.0
2024-05-22,34.6539,34.78,34.62,34.78,3804,33.7997121022459,33.9227038490938,33.7666477071773,33.9227038490938,3900.13486509078,0.0,1.0
2024-05-23,34.4502,34.71,34.4101,34.68,4652,33.6010331265685,33.8544292870053,33.5619215560007,33.825168760396,4769.56556056843,0.0,1.0
2024-05-24,34.6381,34.69,34.5703,34.5703,5754,33.7843015582316,33.8349222692658,33.7181727680945,33.7181727680945,5899.41535587076,0.0,1.0
2024-05-28,34.6376,34.675,34.5601,34.675,4598,33.7838138827881,33.8202920059611,33.7082241890473,33.8202920059611,4714.20087005453,0.0,1.0
2024-05-29,34.49,34.53,34.45,34.491,3172,33.6398520918702,33.6788661273493,33.6008380563911,33.6408274427572,3252.16293166876,0.0,1.0
2024-05-30,34.3039,34.44,34.3039,34.3712,3832,33.4583392918036,33.5910845475213,33.4583392918036,33.5239804064972,3928.84248239429,0.0,1.0
2024-05-31,34.503,34.503,34.19,34.29,5380,33.6525316534009,33.6525316534009,33.3472468257768,33.4447819144746,5515.96361045962,0.0,1.0
2024-06-03,34.5291,34.68,34.38,34.68,3794,33.677988311551,33.825168760396,33.5325634943026,33.825168760396,3889.88214462525,0.0,1.0
2024-06-04,34.5945,34.61,34.5,34.579,4934,33.7417762595594,33.7568941983075,33.64960560074,33.7266583208112,5058.69227769661,0.0,1.0
2024-06-05,34.908,34.93,34.63,34.66,3927,34.047548762627,34.0690064821405,33.7764012160471,33.8056617426564,4026.2433268169,0.0,1.0
2024-06-06,34.94,34.95,34.84,34.9,5004,34.0787599910103,34.0885134998801,33.9812249023125,34.0397459555312,5130.46132095538,0.0,1.0
2024-06-07,34.9042,35.05,34.9042,34.999,2126,34.0438424292565,34.1860485885779,34.0438424292565,34.136305693342,2179.72837097345,0.0,1.0
2024-06-10,34.9619,34.99,34.845,34.845,4308,34.1001201754351,34.1275275353592,33.9861016567474,33.9861016567474,4416.87197655391,0.0,1.0
2024-06-11,35.0289,35.0289,34.88,34.9399,2517,34.1654686848626,34.1654686848626,34.0202389377916,34.0786624559216,2580.609741176,0.0,1.0
2024-06-12,35.3083,35.4199,35.24,35.24,4760,34.4379817226843,34.546830881671,34.3713652571037,34.3713652571037,4880.29494159624,0.0,1.0
2024-06-13,35.3448,35.38,35.17,35.24,1976,34.473582030059,34.5079143812806,34.3030906950152,34.3713652571037,2025.93756399037,0.0,1.0
2024-06-14,35.3218,35.37,35.2201,35.27,5213,34.4511489596585,34.4981608724108,34.3519557744528,34.400625783713,5344.74317868513,0.0,1.0
2024-06-17,35.5765,35.67,35.3,35.3,4409,34.6995708305718,34.7907661385042,34.4298863103223,34.4298863103223,4520.42445325585,0.0,1.0
2024-06-18,35.6511,35.6511,35.51,35.51,2790,34.7723320067403,34.7723320067403,34.6347099965877,34.6347099965877,2860.5090098852,0.0,1.0
2024-06-20,35.5891,35.68,35.57,35.68,5369,34.7118602517477,34.800519647374,34.6932310498064,34.800519647374,5504.68561794753,0.0,1.0
2024-06-21,35.5522,35.57,35.51,35.555,3087,34.6758698040182,34.6932310498064,34.6347099965877,34.6786007865017,3165.01480771168,0.0,1.0
2024-06-24,35.48,35.59,35.48,35.59,2544,34.6054494699784,34.712738067546,34.6054494699784,34.712738067546,2608.29208643295,0.0,1.0
2024-06-25,35.61,35.61,35.46,35.54,4541,34.7322450852855,34.7322450852855,34.5859424522388,34.6639705231971,4655.76036340096,0.0,1.0
2024-06-26,35.64,35.67,35.5,35.515,19016,34.7615056118949,34.7907661385042,34.6249564877179,34.6395867510226,19496.5732372677,0.0,1.0
2024-06-27,35.601,35.65,35.5749,35.65,3038,34.7234669273027,34.7712591207646,34.6980102691526,34.7712591207646,3114.77647743055,0.0,1.0
2024-06-28,35.56,35.815,35.53,35.7,3276,34.6834775409366,34.932192017116,34.6542170143273,34.8200266651135,3358.79122451036,0.0,1.0
2024-07-01,35.5898,35.6099,35.46,35.4641,2310,34.7125429973686,34.7321475501968,34.5859424522388,34.5899413908754,2368.37842753935,0.0,1.0
2024-07-02,35.7405,35.7405,35.525,35.525,1866,34.8595283760361,34.8595283760361,34.6493402598924,34.6493402598924,1913.15763886945,0.0,1.0
2024-07-03,35.8844,35.8844,35.7601,35.84,3150,34.9998813686723,34.9998813686723,34.8786452534209,34.9565757892905,3229.60694664457,0.0,1.0
2024-07-05,36.0645,36.0645,35.86,35.86,3569,35.175542063417,35.175542063417,34.97608280703,34.97608280703,3659.19593415063,0.0,1.0
2024-07-08,36.13,36.13,36.02,36.13,3702,35.2394275465141,35.2394275465141,35.1321389489465,35.2394275465141,3795.55711634229,0.0,1.0
2024-07-09,36.1092,36.1784,36.105,36.1784,1804,35.2191402480649,35.2866345294438,35.2150437743396,35.2866345294438,1849.59077198312,0.0,1.0
2024-07-10,36.4089,36.4089,36.14,36.23,3354,35.5114529088922,35.5114529088922,35.2491810553838,35.3369626352119,3438.76244414156,0.0,1.0
2024-07-11,36.1792,36.3298,36.09,36.315,4704,35.2874148101534,35.4343026537323,35.200413511035,35.419867460605,4822.87970698923,0.0,1.0
2024-07-12,36.3224,36.51,36.215,36.215,4241,35.4270850571686,35.6100608835657,35.3223323719072,35.3223323719072,4348.17874943481,0.0,1.0
2024-07-15,36.3948,36.49,36.37,36.4719,2960,35.4977004613858,35.5905538658261,35.4735117593888,35.5729000147718,3034.80525779935,0.0,1.0
2024-07-16,36.6033,36.63,36.44,36.472,2115,35.7010611213207,35.7271029900031,35.5417863214772,35.5729975498605,2168.45037846136,0.0,1.0
2024-07-17,36.205,36.29,36.16,36.29,4137,35.3125788630374,35.3954836884305,35.2686880731234,35.3954836884305,4241.55045659321,0.0,1.0
2024-07-18,35.9584,36.3,35.9,36.19,3761,35.0720573343086,35.4052371973003,35.0150968425091,35.2979485997327,3856.04816708897,0.0,1.0
2024-07-19,35.7373,35.91,35.7302,35.91,2052,34.8564072531978,35.0248503513789,34.8494822619003,35.0248503513789,2103.85823952847,0.0,1.0
2024-07-22,36.0615,36.0768,35.98,36.0283,2245,35.1726160107561,35.1875388793268,35.0931249134674,35.1402343613084,2301.73574451335,0.0,1.0
2024-07-23,36.0002,36.11,36.0002,36.105,2381,35.1128270013843,35.2199205287745,35.1128270013843,35.2150437743396,2441.17274284468,0.0,1.0
2024-07-24,35.3481,35.6199,35.3481,35.5401,2185,34.476800687986,34.7419010590666,34.476800687986,34.6640680582858,2240.21942172012,0.0,1.0
2024-07-25,35.29,35.34,35.25,35.29,8370,34.4201328014526,34.4689003458015,34.3811187659735,34.4201328014526,8581.52702965557,0.0,1.0
2024-07-26,35.5009,35.6401,35.42,35.45,47906,34.6258343035162,34.7616031469836,34.5469284167597,34.576188943369,49116.682662208,0.0,1.0
2024-07-29,35.5444,35.58,35.5444,35.58,1989,34.6682620670998,34.7029845586762,34.6682620670998,34.7029845586762,2039.26610059557,0.0,1.0
2024-07-30,35.4561,35.48,35.33,35.3982,5239,34.5821385837796,34.6054494699784,34.4591468369317,34.5256657674236,5371.40025189553,0.0,1.0
2024-07-31,35.8505,35.9329,35.758,35.865,4997,34.9668169736037,35.0471858866907,34.8765970165583,34.9809595614649,5123.28441662951,0.0,1.0
2024-08-01,35.4209,35.67,35.3655,35.67,2237,34.547806232558,34.7907661385042,34.4937717934194,34.7907661385042,2293.53356814092,0.0,1.0
2024-08-02,34.9222,34.9222,34.7501,34.7501,4915,34.0613987452221,34.0613987452221,33.8935408575732,33.8935408575732,5039.21210881209,0.0,1.0
2024-08-05,34.0809,34.37,33.96,33.96,127905,33.2408360440075,33.5228099854328,33.1229161217719,33.1229161217719,131137.421114468,0.0,1.0
2024-08-06,34.44,34.78,34.44,34.57,5246,33.5910845475213,33.9227038490938,33.5910845475213,33.7178801628284,5378.57715622141,0.0,1.0
2024-08-07,34.1769,34.8,34.1769,34.5,5088,33.3344697291574,33.9422108668334,33.3344697291574,33.64960560074,5216.5841728659,0.0,1.0
2024-08-08,34.753,34.85,34.6202,34.6782,4991,33.8963693751454,33.9909784111823,33.7668427773547,33.8234131287994,5117.13278435018,0.0,1.0
2024-08-09,34.94,34.95,34.73,34.7301,12308,34.0787599910103,34.0885134998801,33.8739363047449,33.8740338398336,12619.0483489846,0.0,1.0
2024-08-12,34.8852,35.05,34.81,34.995,14387,34.0253107624039,34.1860485885779,33.9519643757031,34.1324042897941,14750.58893377,0.0,1.0
2024-08-13,35.4,35.4,35.1,35.18,4755,34.5274213990201,34.5274213990201,34.2348161329268,34.312844203885,4875.16858136348,0.0,1.0
2024-08-14,35.4916,35.5121,35.285,35.285,4344,34.6167635402673,34.6367582334504,34.4152560470177,34.4152560470177,4453.78177022986,0.0,1.0
2024-08-15,35.9165,36.0,35.8706,35.8746,4898,35.0311901321443,35.1126319312069,34.986421526432,34.9903229299799,5021.78248402067,0.0,1.0
2024-08-16,36.0054,36.07,35.87,35.905,3203,35.1178988259966,35.1809064932954,34.9858363158998,35.019973596944,3283.94636511193,0.0,1.0
2024-08-19,36.23,36.27,36.072,36.0844,14654,35.3369626352119,35.375976670691,35.1828571950693,35.1949515460679,15024.3365701999,0.0,1.0
2024-08-20,36.2436,36.3099,36.17,36.17,2608,35.3502274072748,35.4148931710814,35.2784415819932,35.2784415819932,2673.90949741239,0.0,1.0
2024-08-21,36.362,36.4,36.322,36.325,5675,35.465708952293,35.5027722859981,35.4266949168138,35.4296209694748,5818.418864193,0.0,1.0
2024-08-22,36.0811,36.4199,36.0811,36.33,11932,35.1917328881408,35.522181768649,35.1917328881408,35.4344977239097,12233.5460594804,0.0,1.0
2024-08-23,36.4356,36.44,36.23,36.23,3523,35.5374947775745,35.5417863214772,35.3369626352119,35.3369626352119,3612.03342000916,0.0,1.0
2024-08-26,36.3248,36.48,36.24,36.48,7620,35.4294258992974,35.5808003569564,35.3467161440816,35.5808003569564,7812.5729947402,0.0,1.0
2024-08-27,36.42,36.459,36.32,36.34,11601,35.5222793037377,35.5603179883298,35.4247442150399,35.4442512327794,11894.181012071,0.0,1.0
2024-08-28,36.25,36.28,36.16,36.16,11280,35.3564696529514,35.3857301795608,35.2686880731234,35.2686880731234,11565.0686851272,0.0,1.0
2024-08-29,36.2122,36.4764,36.15,36.37,2701,35.3196013894237,35.5772890937632,35.2589345642536,35.4735117593888,2769.2597977419,0.0,1.0
2024-08-30,36.57,36.57,36.21,36.3842,5496,35.6685819367844,35.6685819367844,35.3174556174723,35.4873617419839,5634.89516785986,0.0,1.0
2024-09-03,35.8676,36.15,35.84,36.15,1855,34.9834954737711,35.2589345642536,34.9565757892905,35.2589345642536,1901.87964635736,0.0,1.0
2024-09-04,35.8514,35.94,35.74,35.9,13099,34.967694789402,35.0541108779883,34.8590407005927,35.0150968425091,13430.0385378087,0.0,1.0
2024-09-05,35.69,35.97,35.68,35.9293,7826,34.8102731562438,35.0833714045976,34.800519647374,35.0436746234976,8023.77903633029,0.0,1.0
2024-09-06,35.2637,35.49,35.21,35.49,3017,34.394481073125,34.6152029788482,34.3421047304943,34.6152029788482,3093.24576445292,0.0,1.0
2024-09-09,35.5703,35.69,35.49,35.51,4879,34.6935236550725,34.8102731562438,34.6152029788482,34.6347099965877,5002.30231513615,0.0,1.0
2024-09-10,35.7224,35.77,35.57,35.57,6301,34.8418745249818,34.888301227202,34.6932310498064,34.6932310498064,6460.23916533571,0.0,1.0
2024-09-11,36.0308,36.0308,35.26,35.26,8205,35.1426727385258,35.1426727385258,34.3908722748432,34.3908722748432,8412.35714197421,0.0,1.0
2024-09-12,36.2366,36.31,36.0,36.0414,9699,35.3433999510659,35.4149907061701,35.1126319312069,35.1530114579278,9944.11357952563,0.0,1.0
2024-09-13,36.4237,36.5,36.39,36.415,3359,35.5258881020195,35.6003073746959,35.4930187771283,35.5174025493028,3443.88880437432,0.0,1.0
2024-09-16,36.4782,36.52,36.34,36.38,3518,35.5790447253598,35.6198143924355,35.4442512327794,35.4832652682586,3606.90705977638,0.0,1.0
2024-09-17,36.4675,36.64,36.3801,36.6024,18141,35.5686084708691,35.7368564988728,35.4833628033473,35.7001833055225,18599.4601965331,0.0,1.0
2024-09-18,36.4617,36.65,36.4201,36.4201,6748,35.5629514357247,35.7466100077426,35.5223768388264,35.5223768388264,6918.53577014526,0.0,1.0
2024-09-19,36.94,37.02,36.761,36.761,4973,36.0294617649662,36.1074898359245,35.8548739561972,35.8548739561972,5098.67788751221,0.0,1.0
2024-09-20,36.8478,36.9199,36.65,36.69,8948,35.9395344131868,36.009857212138,35.7466100077426,35.7856240432217,9174.13427256371,0.0,1.0
2024-09-23,36.8701,36.96,36.85,36.94,3676,35.9612847379665,36.0489687827058,35.9416801851382,36.0294617649662,3768.90004313189,0.0,1.0
2024-09-24,36.9795,37.01,36.91,36.91,4459,36.0679881250019,36.0977363270547,36.0002012383569,36.0002012383569,4571.68805558354,0.0,1.0
2024-09-25,36.9249,37.04,36.92,37.04,3930,36.0147339665729,36.126996853664,36.0099547472267,36.126996853664,4029.31914295656,0.0,1.0
2024-09-26,37.0632,37.0799,36.9942,36.9942,4732,36.1496249942419,36.1659133540544,36.0823257830404,36.0823257830404,4851.58732429274,0.0,1.0
2024-09-27,37.0304,37.19,37.0,37.17,7546,36.117633485149,36.2732994867107,36.0879828181849,36.2537924689712,7736.70286329523,0.0,1.0
2024-09-30,37.1442,37.1442,36.94,37.04,2390,36.2286284160871,36.2286284160871,36.0294617649662,36.126996853664,2450.40019126366,0.0,1.0
2024-10-01,36.8201,36.99,36.71,36.76,3911,35.9125171936176,36.0782293093151,35.8051310609613,35.8538986053102,4009.83897407204,0.0,1.0
2024-10-02,36.879,36.92,36.83,36.87,11928,35.9699653608606,36.0099547472267,35.9221731673986,35.9611872028778,12229.4449712941,0.0,1.0
2024-10-03,36.7999,36.9,36.71,36.81,5408,35.8928151057006,35.9904477294871,35.8051310609613,35.9026661496591,5544.67122776313,0.0,1.0
2024-10-04,37.076,37.0899,36.8498,36.8899,2339,36.1621094855952,36.1756668629242,35.9414851149608,35.9805966855286,2398.11131688942,0.0,1.0
2024-10-07,36.7954,37.0599,36.76,37.0,12539,35.8884260267092,36.1464063363149,35.8538986053102,36.0879828181849,12855.8861917385,0.0,1.0
2024-10-08,37.1082,37.17,36.91,36.91,13205,36.1935157841559,36.2537924689712,36.0002012383569,36.0002012383569,13538.7173747434,0.0,1.0
2024-10-09,37.3193,37.35,37.26,37.313,19930,36.399412356397,36.4293556286272,36.3415740487992,36.393267645809,20433.6718878179,0.0,1.0
2024-10-10,37.253,37.29,37.15,37.255,2943,36.3347465925903,36.3708345754085,36.2342854512316,36.3366972943643,3017.37563300793,0.0,1.0
2024-10-11,37.4293,37.5,37.3701,37.3701,4015,36.5067009539645,36.5756582616739,36.4489601814554,36.4489601814554,4116.46726691364,0.0,1.0
2024-10-14,37.6852,37.78,37.55,37.55,2098,36.7562932459422,36.8487565100277,36.6244258060228,36.6244258060228,2151.02075366994,0.0,1.0
2024-10-15,37.4227,37.5673,37.4227,37.5673,1728,36.5002636381105,36.6412993763675,36.5002636381105,36.6412993763675,1771.67009644502,0.0,1.0
2024-10-16,37.567,37.63,37.445,37.49,4763,36.6410067711014,36.702453876981,36.5220139628901,36.5659047528041,4883.37075773591,0.0,1.0
2024-10-17,37.5704,37.6838,37.54,37.5937,3632,36.6443229641171,36.7549277547004,36.614672297153,36.6670486397837,3723.78807308353,0.0,1.0
2024-10-18,37.6919,37.75,37.61,37.65,3199,36.762828096885,36.8194959834184,36.6829468592415,36.7219608947206,3279.84527692571,0.0,1.0
2024-10-21,37.6166,37.65,37.54,37.54,1978,36.6893841750955,36.7219608947206,36.614672297153,36.614672297153,2027.98810808348,0.0,1.0
2024-10-22,37.6567,37.71,37.51,37.5513,7612,36.7284957456633,36.7804819479393,36.5854117705437,36.6256937621758,7804.37081836779,0.0,1.0
2024-10-23,37.39,37.52,37.15,37.4785,10836,36.4683696641063,36.5951652794134,36.2342854512316,36.5546882176039,11109.8478964573,0.0,1.0
2024-10-24,37.4187,37.48,37.2749,37.42,3834,36.4963622345626,36.5561512439343,36.3561067770151,36.4976301907156,3930.89302648739,0.0,1.0
2024-10-25,37.3837,37.68,37.3837,37.68,2215,36.4622249535183,36.7512214213299,36.4622249535183,36.7512214213299,2270.97758311674,0.0,1.0
2024-10-28,37.4989,37.57,37.47,37.48,4607,36.5745853756982,36.6439328237623,36.5463977350645,36.5561512439343,4723.42831847351,0.0,1.0
2024-10-29,37.5346,37.65,37.48,37.52,4407,36.6094054023633,36.7219608947206,36.5561512439343,36.5951652794134,4518.37390916274,0.0,1.0
2024-10-30,37.38,37.63,37.38,37.5473,4545,36.4586161552365,36.702453876981,36.4586161552365,36.6217923586279,4659.86145158718,0.0,1.0
2024-10-31,36.9098,37.08,36.89,37.05,4550,36.0000061681795,36.1660108891431,35.9806942206173,36.1367503625338,4664.98781181994,0.0,1.0
2024-11-01,36.9668,37.14,36.9668,37.14,7796,36.0556011687372,36.2245319423618,36.0556011687372,36.2245319423618,7993.02087493369,0.0,1.0
2024-11-04,36.876,37.015,36.8701,37.015,4954,35.9670393081996,36.1026130814896,35.9612847379665,36.1026130814896,5079.19771862769,0.0,1.0
2024-11-05,37.2389,37.2758,37.11,37.1173,7284,36.3209941450839,36.3569845928134,36.1952714157525,36.2023914772274,7468.08158709813,0.0,1.0
2024-11-06,38.0436,38.05,37.84,37.8701,25118,37.1058590038351,37.1121012495118,36.9072775632464,36.9366356249444,25752.7832653392,0.0,1.0
2024-11-07,38.2707,38.36,38.07,38.07,8251,37.3273611902678,37.4144600244749,37.1316082672513,37.1316082672513,8459.51965611568,0.0,1.0
2024-11-08,38.4036,38.5,38.35,38.35,6184,37.4569853231472,37.5510091486519,37.4047065156052,37.4047065156052,6340.2823358889,0.0,1.0
2024-11-11,38.422,38.5484,38.4,38.4779,5936,37.4749317794676,37.5982161315816,37.4534740599541,37.5294538940496,6086.01486834355,0.0,1.0
2024-11-12,38.3305,38.51,38.3159,38.4135,3612,37.3856871733091,37.5607626575216,37.3714470503592,37.4666412969283,3703.28263215244,0.0,1.0
2024-11-13,38.3336,38.48,38.2701,38.2701,7189,37.3887107610587,37.5315021309123,37.3267759797356,37.3267759797356,7370.68074267551,0.0,1.0
2024-11-14,38.1416,38.3339,38.1416,38.33,4321,37.2014433907589,37.3890033663248,37.2014433907589,37.3851994978656,4430.20051315912,0.0,1.0
2024-11-15,37.7493,37.81,37.64,37.79,6821,36.8188132377975,36.8780170366371,36.7122073858508,36.8585100188975,6993.38062954369,0.0,1.0
2024-11-18,37.8461,37.94,37.7901,37.88,2960,36.913227203657,37.0048126519442,36.8586075539862,36.9462915987255,3034.80525779934,0.0,1.0
2024-11-19,37.9794,38.04,37.8543,37.95,4578,37.0432414768911,37.102347740642,36.9212250809302,37.014566160814,4693.69542912345,0.0,1.0
2024-11-20,37.9841,38.06,37.7401,37.82,6378,37.0478256260599,37.1218547583816,36.8098400096373,36.8877705455068,6539.18511292035,0.0,1.0
2024-11-21,38.23,38.25,37.92,37.92,5572,37.2876644091678,37.3071714269074,36.9853056342046,36.9853056342046,5712.81584339796,0.0,1.0
2024-11-22,38.301,38.31,38.1701,38.23,3880,37.3569143221432,37.365692480126,37.2292408910378,37.2876644091678,3978.05554062888,0.0,1.0
2024-11-25,38.3715,38.4527,38.26,38.4527,3852,37.4256765596752,37.5048750516978,37.3169249357771,37.5048750516978,3949.34792332536,0.0,1.0
2024-11-26,38.5661,38.57,38.4101,38.47,6076,37.6154798422811,37.6192837107403,37.4633251039125,37.5217486220425,6229.55295486109,0.0,1.0
2024-11-27,38.4106,38.52,38.3213,38.52,6202,37.463812779356,37.5705161663914,37.3767139451489,37.5705161663914,6358.73723272688,0.0,1.0
2024-11-29,38.621,38.71,38.557,38.557,3248,37.6690266059762,37.7558328349172,37.6066041492096,37.6066041492096,3330.08360720685,0.0,1.0
2024-12-02,38.745,38.75,38.6,38.6468,379842,37.7899701159615,37.7948468703963,37.6485442373497,37.6941906588602,389441.384707101,0.0,1.0
2024-12-03,38.7041,38.75,38.62,38.69,178313,37.7500782646841,37.7948468703963,37.6680512550892,37.7363258171777,182819.334437153,0.0,1.0
2024-12-04,38.867,38.92,38.7522,38.7522,9075,37.9089629241728,37.9606565211826,37.7969926423477,37.7969926423477,9304.34382247603,0.0,1.0
2024-12-05,38.76,38.93,38.76,38.83,7423,37.8046003792661,37.9704100300524,37.8046003792661,37.8728749413546,7610.59440156911,0.0,1.0
2024-12-06,38.8901,38.92,38.8305,38.8714,4887,37.931493529662,37.9606565211826,37.8733626167981,37.9132544680755,5010.50449150858,0.0,1.0
2024-12-09,38.7068,38.8042,38.7068,38.7981,3326,37.7527117120789,37.8477108884706,37.7527117120789,37.84176124806,3410.05482683805,0.0,1.0
2024-12-10,38.6117,38.82,38.55,38.819,4314,37.6599558427273,37.8631214324848,37.5997766930007,37.8621460815978,4423.02360883324,0.0,1.0
2024-12-11,38.8466,38.94,38.77,38.8104,5221,37.8890657660784,37.9801635389222,37.8143538881359,37.8537580639698,5352.94535505757,0.0,1.0
2024-12-12,38.6965,38.85,38.67,38.8,8515,37.742665597943,37.8923819590941,37.7168187994381,37.8436144147452,8730.19147640589,0.0,1.0
2024-12-13,38.6881,38.75,38.6,38.73,5723,37.7344726504924,37.7948468703963,37.6485442373497,37.7753398526568,5867.63192242759,0.0,1.0
2024-12-16,38.8138,38.8865,38.81,38.81,944,37.8570742569855,37.9279822664688,37.853367923615,37.853367923615,967.85681194682,0.0,1.0
2024-12-17,38.68,38.7982,38.525,38.78,7163,37.7265723083079,37.8418587831487,37.5753929208263,37.8241073970057,7344.0236694651,0.0,1.0
2024-12-18,37.99,38.87,37.95,38.74,10181,37.0535801962931,37.9118889768337,37.014566160814,37.7850933615266,10438.2947059646,0.0,1.0
2024-12-19,37.8231,38.06,37.78,38.05,13740,36.8907941332565,37.1218547583816,36.8487565100277,37.1121012495118,14087.2379196497,0.0,1.0
2024-12-20,38.0966,38.36,37.77,37.77,7477,37.1575526008449,37.4144600244749,36.8390030011579,36.8390030011579,7665.95909208302,0.0,1.0
2024-12-23,38.48,38.48,38.07,38.19,4006,37.5315021309123,37.5315021309123,37.1316082672513,37.2486503736887,4107.23981849466,0.0,1.0
2024-12-24,38.6162,38.62,38.49,38.49,4526,37.6643449217187,37.6680512550892,37.5412556397821,37.5412556397821,4640.38128270265,0.0,1.0
2024-12-26,38.6394,38.66,38.591,38.66,1614,37.6869730622966,37.7070652905683,37.6397660793669,37.7070652905683,1654.78908313789,0.0,1.0
2024-12-27,37.3589,37.47,37.2599,37.47,2389,37.3589,37.47,37.2599,37.47,2389,0.94413586,1.0
2024-12-30,37.1311,37.32,36.95,37.065,12690,37.1311,37.32,36.95,37.065,12690,0.0,1.0
2024-12-31,37.01,37.21,36.95,37.125,23552,37.01,37.21,36.95,37.125,23552,0.0,1.0
2025-01-02,36.8889,37.19,36.65,37.19,41027,36.8889,37.19,36.65,37.19,41027,0.0,1.0
2025-01-03,37.2151,37.2784,36.9828,37.15,6011,37.2151,37.2784,36.9828,37.15,6011,0.0,1.0
2025-01-06,37.3327,37.5208,37.2792,37.472,2557,37.3327,37.5208,37.2792,37.472,2557,0.0,1.0
2025-01-07,37.0452,37.288,37.0452,37.1801,2413,37.0452,37.288,37.0452,37.1801,2413,0.0,1.0
2025-01-08,37.0389,37.05,36.9101,37.02,17536,37.0389,37.05,36.9101,37.02,17536,0.0,1.0
2025-01-10,36.6529,36.8499,36.53,36.8,5865,36.6529,36.8499,36.53,36.8,5865,0.0,1.0
2025-01-13,36.7127,36.76,36.58,36.64,4714,36.7127,36.76,36.58,36.64,4714,0.0,1.0
2025-01-14,36.7225,36.83,36.565,36.83,3966,36.7225,36.83,36.565,36.83,3966,0.0,1.0
2025-01-15,37.2481,37.28,37.1,37.23,4802,37.2481,37.28,37.1,37.23,4802,0.0,1.0
2025-01-16,37.1935,37.31,37.19,37.31,3236,37.1935,37.31,37.19,37.31,3236,0.0,1.0
2025-01-17,37.459,37.52,37.37,37.37,2272,37.459,37.52,37.37,37.37,2272,0.0,1.0
2025-01-21,37.708,37.7287,37.52,37.52,5695,37.708,37.7287,37.52,37.52,5695,0.0,1.0
2025-01-22,37.8857,37.9485,37.7801,37.7801,5332,37.8857,37.9485,37.7801,37.7801,5332,0.0,1.0
2025-01-23,37.9535,37.9579,37.88,37.895,3848,37.9535,37.9579,37.88,37.895,3848,0.0,1.0
2025-01-24,37.9289,38.08,37.92,37.97,3481,37.9289,38.08,37.92,37.97,3481,0.0,1.0
2025-01-27,37.48,37.48,37.345,37.4,12955,37.48,37.48,37.345,37.4,12955,0.0,1.0
2025-01-28,37.7733,37.7999,37.65,37.65,2515,37.7733,37.7999,37.65,37.65,2515,0.0,1.0
2025-01-29,37.687,37.75,37.49,37.63,5475,37.687,37.75,37.49,37.63,5475,0.0,1.0
2025-01-30,37.83,37.875,37.64,37.78,14181,37.83,37.875,37.64,37.78,14181,0.0,1.0
2025-01-31,37.6626,38.0454,37.6626,37.93,9457,37.6626,38.0454,37.6626,37.93,9457,0.0,1.0
2025-02-03,37.38,37.58,37.38,37.48,9240,37.38,37.58,37.38,37.48,9240,0.0,1.0
2025-02-04,37.6868,37.77,37.5801,37.6268,44644,37.6868,37.77,37.5801,37.6268,44644,0.0,1.0
2025-02-05,37.7498,37.78,37.5668,37.58,3900,37.7498,37.78,37.5668,37.58,3900,0.0,1.0
2025-02-06,37.8391,37.9,37.7,37.9,4233,37.8391,37.9,37.7,37.9,4233,0.0,1.0
2025-02-07,37.6135,37.87,37.61,37.87,3521,37.6135,37.87,37.61,37.87,3521,0.0,1.0
2025-02-10,37.7965,37.8799,37.7301,37.8,4055,37.7965,37.8799,37.7301,37.8,4055,0.0,1.0
2025-02-11,37.8116,37.8815,37.68,37.79,3007,37.8116,37.8815,37.68,37.79,3007,0.0,1.0
2025-02-12,37.7275,37.8587,37.5917,37.76,6698,37.7275,37.8587,37.5917,37.76,6698,0.0,1.0
2025-02-13,38.0265,38.0265,37.6935,37.6935,5441,38.0265,38.0265,37.6935,37.6935,5441,0.0,1.0
2025-02-14,38.0398,38.17,37.9401,38.03,3502,38.0398,38.17,37.9401,38.03,3502,0.0,1.0
2025-02-18,38.0753,38.12,37.95,38.01,14021,38.0753,38.12,37.95,38.01,14021,0.0,1.0
2025-02-19,38.1746,38.1937,38.04,38.0612,4502,38.1746,38.1937,38.04,38.0612,4502,0.0,1.0
2025-02-20,38.0585,38.1,37.95,37.992,3475,38.0585,38.1,37.95,37.992,3475,0.0,1.0
2025-02-21,37.561,37.9513,37.5496,37.95,6349,37.561,37.9513,37.5496,37.95,6349,0.0,1.0
2025-02-24,37.4475,37.62,37.4475,37.4867,2601,37.4475,37.62,37.4475,37.4867,2601,0.0,1.0
2025-02-25,37.2942,37.44,37.13,37.13,4265,37.2942,37.44,37.13,37.13,4265,0.0,1.0
2025-02-26,37.3201,37.55,37.2278,37.528,12327,37.3201,37.55,37.2278,37.528,12327,0.0,1.0
2025-02-27,36.99,37.37,36.99,37.341,3456,36.99,37.37,36.99,37.341,3456,0.0,1.0
2025-02-28,37.3094,37.3094,36.87,37.05,4269,37.3094,37.3094,36.87,37.05,4269,0.0,1.0
2025-03-03,36.79,37.3699,36.71,37.3,24717,36.79,37.3699,36.71,37.3,24717,0.0,1.0
2025-03-04,36.5148,36.8099,36.3301,36.4327,17048,36.5148,36.8099,36.3301,36.4327,17048,0.0,1.0
2025-03-05,36.8649,36.8988,36.5,36.57,7564,36.8649,36.8988,36.5,36.57,7564,0.0,1.0
2025-03-06,36.35,36.59,36.275,36.59,3139,36.35,36.59,36.275,36.59,3139,0.0,1.0
2025-03-07,36.45,36.49,36.12,36.43,5519,36.45,36.49,36.12,36.43,5519,0.0,1.0
2025-03-10,35.807,36.149,35.669,36.031,2783,35.807,36.149,35.669,36.031,2783,0.0,1.0
2025-03-11,35.6571,35.84,35.4001,35.605,4098,35.6571,35.84,35.4001,35.605,4098,0.0,1.0
2025-03-12,35.7992,35.8999,35.72,35.81,4824,35.7992,35.8999,35.72,35.81,4824,0.0,1.0
2025-03-13,35.41,35.8092,35.41,35.8092,4308,35.41,35.8092,35.41,35.8092,4308,0.0,1.0
2025-03-14,35.9589,36.0,35.63,35.69,5726,35.9589,36.0,35.63,35.69,5726,0.0,1.0
2025-03-17,36.1719,36.27,35.9801,36.0,4823,36.1719,36.27,35.9801,36.0,4823,0.0,1.0
2025-03-18,36.02,36.02,35.768,35.92,2826,36.02,36.02,35.768,35.92,2826,0.0,1.0
2025-03-19,36.1472,36.1472,35.9101,36.02,4866,36.1472,36.1472,35.9101,36.02,4866,0.0,1.0
2025-03-20,36.1055,36.32,36.0183,36.18,4531,36.1055,36.32,36.0183,36.18,4531,0.0,1.0
2025-03-21,36.1056,36.1056,35.87,35.96,6292,36.1056,36.1056,35.87,35.96,6292,0.0,1.0
2025-03-24,36.5658,36.61,36.43,36.5414,5083,36.5658,36.61,36.43,36.5414,5083,0.0,1.0
2025-03-25,36.586,36.6134,36.47,36.6088,4284,36.586,36.6134,36.47,36.6088,4284,0.0,1.0
2025-03-26,36.307,36.5975,36.16,36.4593,2868,36.307,36.5975,36.16,36.4593,2868,0.0,1.0
2025-03-27,36.254,36.3999,36.13,36.305,3221,36.254,36.3999,36.13,36.305,3221,0.0,1.0
2025-03-28,35.7549,36.03,35.6601,35.9975,3788,35.7549,36.03,35.6601,35.9975,3788,0.0,1.0
2025-03-31,35.839,35.839,35.38,35.46,6288,35.839,35.839,35.38,35.46,6288,0.0,1.0
2025-04-01,35.88,35.9386,35.68,35.89,20456,35.88,35.9386,35.68,35.89,20456,0.0,1.0
2025-04-02,36.1477,36.18,35.935,35.935,5139,36.1477,36.18,35.935,35.935,5139,0.0,1.0
2025-04-03,34.9073,35.34,34.9073,35.17,4676,34.9073,35.34,34.9073,35.17,4676,0.0,1.0
2025-04-04,33.3433,34.15,33.3433,33.995,166068,33.3433,34.15,33.3433,33.995,166068,0.0,1.0
2025-04-07,33.0029,33.67,32.63,33.67,7124,33.0029,33.67,32.63,33.67,7124,0.0,1.0
2025-04-08,32.74,34.2985,32.505,34.28,6178,32.74,34.2985,32.505,34.28,6178,0.0,1.0
2025-04-09,35.1057,35.3384,32.64,33.0297,7579,35.1057,35.3384,32.64,33.0297,7579,0.0,1.0
2025-04-10,34.1316,34.4096,33.65,34.4096,6056,34.1316,34.4096,33.65,34.4096,6056,0.0,1.0
2025-04-11,34.5114,34.5549,33.5024,33.54,6735,34.5114,34.5549,33.5024,33.54,6735,0.0,1.0
2025-04-14,34.8549,35.04,34.6101,35.04,4140,34.8549,35.04,34.6101,35.04,4140,0.0,1.0
2025-04-15,34.8427,35.002,34.79,35.002,3105,34.8427,35.002,34.79,35.002,3105,0.0,1.0
2025-04-16,34.247,34.56,33.91,34.5204,6562,34.247,34.56,33.91,34.5204,6562,0.0,1.0
2025-04-17,34.4,34.5401,34.35,34.45,4684,34.4,34.5401,34.35,34.45,4684,0.0,1.0
2025-04-21,33.7748,33.89,33.4872,33.89,4374,33.7748,33.89,33.4872,33.89,4374,0.0,1.0
2025-04-22,34.3874,34.4728,34.08,34.1893,3198,34.3874,34.4728,34.08,34.1893,3198,0.0,1.0
2025-04-23,34.8117,35.02,34.7,35.02,6915,34.8117,35.02,34.7,35.02,6915,0.0,1.0
2025-04-24,35.3078,35.3185,34.9401,35.01,2866,35.3078,35.3185,34.9401,35.01,2866,0.0,1.0
2025-04-25,35.4404,35.4669,35.18,35.2268,6257,35.4404,35.4669,35.18,35.2268,6257,0.0,1.0
2025-04-28,35.492,35.492,35.2098,35.44,5391,35.492,35.492,35.2098,35.44,5391,0.0,1.0
2025-04-29,35.6229,35.6229,35.4602,35.5041,3181,35.6229,35.6229,35.4602,35.5041,3181,0.0,1.0
2025-04-30,35.6459,35.6459,35.01,35.01,4251,35.6459,35.6459,35.01,35.01,4251,0.0,1.0
2025-05-01,35.85,36.23,35.78,35.78,51528,35.85,36.23,35.78,35.78,51528,0.0,1.0
2025-05-02,36.1647,36.28,36.0985,36.17,3020,36.1647,36.28,36.0985,36.17,3020,0.0,1.0
2025-05-05,35.986,36.12,35.986,36.08,5618,35.986,36.12,35.986,36.08,5618,0.0,1.0
2025-05-06,35.852,36.01,35.78,35.85,1336524,35.852,36.01,35.78,35.85,1336524,0.0,1.0
2025-05-07,35.9325,35.9349,35.78,35.89,9036,35.9325,35.9349,35.78,35.89,9036,0.0,1.0
2025-05-08,36.0884,36.23,36.0884,36.19,1015,36.0884,36.23,36.0884,36.19,1015,0.0,1.0
2025-05-09,36.042,36.0638,36.01,36.03,1836,36.042,36.0638,36.01,36.03,1836,0.0,1.0
2025-05-12,36.8637,36.8637,36.76,36.78,703,36.8637,36.8637,36.76,36.78,703,0.0,1.0
2025-05-13,37.0792,37.0792,37.017,37.017,524,37.0792,37.0792,37.017,37.017,524,0.0,1.0
2025-05-14,37.0894,37.1193,36.59,37.06,4659,37.0894,37.1193,36.59,37.06,4659,0.0,1.0
2025-05-15,37.1748,37.285,36.88,36.88,7157,37.1748,37.285,36.88,36.88,7157,0.0,1.0
2025-05-16,37.3589,37.3589,37.28,37.28,1912,37.3589,37.3589,37.28,37.28,1912,0.0,1.0
2025-05-19,37.3857,37.4,36.98,36.98,2589,37.3857,37.4,36.98,36.98,2589,0.0,1.0
2025-05-20,37.0661,37.29,37.045,37.29,3597,37.0661,37.29,37.045,37.29,3597,0.0,1.0
2025-05-21,36.8841,37.2552,36.8841,37.14,99610,36.8841,37.2552,36.8841,37.14,99610,0.0,1.0
2025-05-22,36.8566,37.02,36.8566,36.95,1970,36.8566,37.02,36.8566,36.95,1970,0.0,1.0
2025-05-23,36.89,36.89,36.785,36.785,346,36.89,36.89,36.785,36.785,346,0.0,1.0
2025-05-27,37.1875,37.1875,36.97,36.97,701,37.1875,37.1875,36.97,36.97,701,0.0,1.0
2025-05-28,37.0478,37.13,37.0478,37.11,454,37.0478,37.13,37.0478,37.11,454,0.0,1.0
2025-05-29,37.1515,37.18,37.02,37.18,714,37.1515,37.18,37.02,37.18,714,0.0,1.0
2025-05-30,37.1653,37.1653,37.03,37.03,850,37.1653,37.1653,37.03,37.03,850,0.0,1.0
2025-06-02,37.2386,37.2386,37.04,37.04,109241,37.2386,37.2386,37.04,37.04,109241,0.0,1.0
2025-06-03,37.4087,37.419,37.22,37.22,460,37.4087,37.419,37.22,37.22,460,0.0,1.0
2025-06-04,37.36,37.42,37.34,37.34,575,37.36,37.42,37.34,37.34,575,0.0,1.0
2025-06-05,37.2301,37.46,37.15,37.38,2373,37.2301,37.46,37.15,37.38,2373,0.0,1.0
2025-06-06,37.5527,37.6015,37.5527,37.6015,268,37.5527,37.6015,37.5527,37.6015,268,0.0,1.0
2025-06-09,37.5717,37.64,37.51,37.51,1596,37.5717,37.64,37.51,37.51,1596,0.0,1.0
2025-06-10,37.6609,37.6609,37.6609,37.6609,89,37.6609,37.6609,37.6609,37.6609,89,0.0,1.0
2025-06-11,37.6191,37.81,37.6191,37.68,2349,37.6191,37.81,37.6191,37.68,2349,0.0,1.0
2025-06-12,37.7023,37.7023,37.6312,37.6312,438,37.7023,37.7023,37.6312,37.6312,438,0.0,1.0
2025-06-13,37.4133,37.6249,37.41,37.41,2058,37.4133,37.6249,37.41,37.41,2058,0.0,1.0
2025-06-16,37.6745,37.695,37.6745,37.695,349,37.6745,37.695,37.6745,37.695,349,0.0,1.0
2025-06-17,37.4638,37.5649,37.44,37.5555,1868,37.4638,37.5649,37.44,37.5555,1868,0.0,1.0
2025-06-18,37.414,37.55,37.414,37.54,2280,37.414,37.55,37.414,37.54,2280,0.0,1.0
2025-06-20,37.37,37.42,37.37,37.42,3473,37.37,37.42,37.37,37.42,3473,0.0,1.0
2025-06-23,37.6442,37.6442,37.34,37.34,766,37.6442,37.6442,37.34,37.34,766,0.0,1.0
2025-06-24,37.9533,37.9533,37.9,37.9,618,37.9533,37.9533,37.9,37.9,618,0.0,1.0
2025-06-25,37.9539,37.9539,37.95,37.95,485,37.9539,37.9539,37.95,37.95,485,0.0,1.0
2025-06-26,38.1607,38.1607,38.1607,38.1607,151,38.1607,38.1607,38.1607,38.1607,151,0.0,1.0
2025-06-27,38.3164,38.3164,38.3164,38.3164,99,38.3164,38.3164,38.3164,38.3164,99,0.0,1.0
2025-06-30,38.4673,38.4673,38.4673,38.4673,149,38.4673,38.4673,38.4673,38.4673,149,0.0,1.0
2025-07-01,38.4402,38.4402,38.29,38.34,16463,38.4402,38.4402,38.29,38.34,16463,0.0,1.0
2025-07-02,38.5544,38.5544,38.41,38.41,703,38.5544,38.5544,38.41,38.41,703,0.0,1.0
2025-07-03,38.82,38.82,38.81,38.81,258,38.82,38.82,38.81,38.81,258,0.0,1.0
2025-07-07,38.5928,38.5928,38.5928,38.5928,238,38.5928,38.5928,38.5928,38.5928,238,0.0,1.0
2025-07-08,38.5872,38.63,38.5872,38.63,372,38.5872,38.63,38.5872,38.63,372,0.0,1.0
2025-07-09,38.75,38.79,38.75,38.79,229,38.75,38.79,38.75,38.79,229,0.0,1.0
2025-07-10,38.7861,38.7861,38.7833,38.7833,2332,38.7861,38.7861,38.7833,38.7833,2332,0.0,1.0
2025-07-11,38.7292,38.75,38.7292,38.75,121,38.7292,38.75,38.7292,38.75,121,0.0,1.0
2025-07-14,38.7796,38.7796,38.72,38.73,2223,38.7796,38.7796,38.72,38.73,2223,0.0,1.0
2025-07-15,38.6516,38.74,38.6516,38.74,1908,38.6516,38.74,38.6516,38.74,1908,0.0,1.0
2025-07-16,38.7512,38.7512,38.54,38.66,2631,38.7512,38.7512,38.54,38.66,2631,0.0,1.0
2025-07-17,38.9197,38.9197,38.79,38.79,2392,38.9197,38.9197,38.79,38.79,2392,0.0,1.0
2025-07-18,38.9046,38.92,38.85,38.92,720,38.9046,38.92,38.85,38.92,720,0.0,1.0
2025-07-21,38.9428,39.1099,38.9428,39.1099,1214,38.9428,39.1099,38.9428,39.1099,1214,0.0,1.0
2025-07-22,38.9786,38.9786,38.8985,38.8985,1440,38.9786,38.9786,38.8985,38.8985,1440,0.0,1.0
2025-07-23,39.1778,39.1778,39.0,39.08,1105,39.1778,39.1778,39.0,39.08,1105,0.0,1.0
2025-07-24,39.2278,39.25,39.21,39.21,1845,39.2278,39.25,39.21,39.21,1845,0.0,1.0
2025-07-25,39.3301,39.3301,39.3301,39.3301,165,39.3301,39.3301,39.3301,39.3301,165,0.0,1.0
2025-07-28,39.3202,39.3202,39.3202,39.3202,128,39.3202,39.3202,39.3202,39.3202,128,0.0,1.0
2025-07-29,39.2043,39.26,39.2043,39.26,8621,39.2043,39.26,39.2043,39.26,8621,0.0,1.0
2025-07-30,39.2052,39.3245,39.2052,39.24,368,39.2052,39.3245,39.2052,39.24,368,0.0,1.0
2025-07-31,39.058,39.22,39.058,39.19,295,39.058,39.22,39.058,39.19,295,0.0,1.0
2025-08-01,38.642,38.69,38.62,38.69,50119,38.642,38.69,38.62,38.69,50119,0.0,1.0
2025-08-04,39.0267,39.0299,38.84,38.84,956013,39.0267,39.0299,38.84,38.84,956013,0.0,1.0
2025-08-05,38.9096,39.063,38.88,39.063,4241,38.9096,39.063,38.88,39.063,4241,0.0,1.0
2025-08-06,39.17,39.35,38.95,38.95,4350,39.17,39.35,38.95,38.95,4350,0.0,1.0
2025-08-07,39.0782,39.27,38.9701,39.27,2786,39.0782,39.27,38.9701,39.27,2786,0.0,1.0
2025-08-08,39.3274,39.4,39.3274,39.3494,2173,39.3274,39.4,39.3274,39.3494,2173,0.0,1.0
2025-08-11,39.36,39.735,39.29,39.47,1965,39.36,39.735,39.29,39.47,1965,0.0,1.0
2025-08-12,39.5901,39.61,39.44,39.44,1878,39.5901,39.61,39.44,39.44,1878,0.0,1.0
2025-08-13,39.7016,39.7016,39.56,39.63,3309,39.7016,39.7016,39.56,39.63,3309,0.0,1.0
2025-08-14,39.7254,39.77,39.61,39.6501,3285,39.7254,39.77,39.61,39.6501,3285,0.0,1.0
2025-08-15,39.625,39.73,39.55,39.73,2272,39.625,39.73,39.55,39.73,2272,0.0,1.0
2025-08-18,39.6312,39.6367,39.56,39.625,1536,39.6312,39.6367,39.56,39.625,1536,0.0,1.0
2025-08-19,39.4367,39.65,39.3815,39.65,2817,39.4367,39.65,39.3815,39.65,2817,0.0,1.0
2025-08-20,39.3759,39.57,39.2032,39.2399,2087,39.3759,39.57,39.2032,39.2399,2087,0.0,1.0
2025-08-21,39.0243,39.32,39.0127,39.24,2353,39.0243,39.32,39.0127,39.24,2353,0.0,1.0
2025-08-22,39.64,39.78,39.28,39.29,17259,39.64,39.78,39.28,39.29,17259,0.0,1.0
2025-08-25,39.5953,39.7,39.5953,39.6862,1886,39.5953,39.7,39.5953,39.6862,1886,0.0,1.0
2025-08-26,39.77,39.77,39.5685,39.649,2326,39.77,39.77,39.5685,39.649,2326,0.0,1.0
2025-08-27,39.7901,39.84,39.7,39.75,2688,39.7901,39.84,39.7,39.75,2688,0.0,1.0
2025-08-28,39.8401,39.89,39.81,39.89,4857,39.8401,39.89,39.81,39.89,4857,0.0,1.0
2025-08-29,39.677,39.7199,39.62,39.63,2376,39.677,39.7199,39.62,39.63,2376,0.0,1.0
2025-09-02,39.4783,39.4783,39.22,39.27,68949,39.4783,39.4783,39.22,39.27,68949,0.0,1.0
2025-09-03,39.6047,39.68,39.45,39.6361,4372,39.6047,39.68,39.45,39.6361,4372,0.0,1.0
2025-09-04,39.9999,39.9999,39.665,39.6811,7600,39.9999,39.9999,39.665,39.6811,7600,0.0,1.0
2025-09-05,39.785,39.86,39.7085,39.7352,5012,39.785,39.86,39.7085,39.7352,5012,0.0,1.0
2025-09-08,39.8559,39.95,39.84,39.88,1789,39.8559,39.95,39.84,39.88,1789,0.0,1.0
2025-09-09,39.9619,39.97,39.76,39.78,2670,39.9619,39.97,39.76,39.78,2670,0.0,1.0
2025-09-10,40.0538,40.148,40.009,40.148,2446,40.0538,40.148,40.009,40.148,2446,0.0,1.0
2025-09-11,40.3491,40.352,40.1901,40.245,2643,40.3491,40.352,40.1901,40.245,2643,0.0,1.0
2025-09-12,40.3022,40.39,40.27,40.3148,4921,40.3022,40.39,40.27,40.3148,4921,0.0,1.0
2025-09-15,40.4472,40.5,40.436,40.436,2373,40.4472,40.5,40.436,40.436,2373,0.0,1.0
2025-09-16,40.37,40.46,40.37,40.4185,6874,40.37,40.46,40.37,40.4185,6874,0.0,1.0
2025-09-17,40.3601,40.4486,40.31,40.4486,1752,40.3601,40.4486,40.31,40.4486,1752,0.0,1.0
2025-09-18,40.545,40.68,40.5001,40.59,3221,40.545,40.68,40.5001,40.59,3221,0.0,1.0
2025-09-19,40.7083,40.7083,40.59,40.64,2183,40.7083,40.7083,40.59,40.64,2183,0.0,1.0
2025-09-22,40.8558,40.8558,40.745,40.745,1359,40.8558,40.8558,40.745,40.745,1359,0.0,1.0
2025-09-23,40.6654,40.8536,40.6654,40.85,1873,40.6654,40.8536,40.6654,40.85,1873,0.0,1.0
2025-09-24,40.5621,40.62,40.5003,40.62,1591,40.5621,40.62,40.5003,40.62,1591,0.0,1.0
2025-09-25,40.4153,40.52,40.35,40.4405,1807,40.4153,40.52,40.35,40.4405,1807,0.0,1.0
2025-09-26,40.5946,40.5946,40.4225,40.4675,2134,40.5946,40.5946,40.4225,40.4675,2134,0.0,1.0
2025-09-29,40.6667,40.7395,40.58,40.7395,1968,40.6667,40.7395,40.58,40.7395,1968,0.0,1.0
2025-09-30,40.74,40.74,40.55,40.59,3029,40.74,40.74,40.55,40.59,3029,0.0,1.0
2025-10-01,40.9017,41.02,40.58,40.58,172674,40.9017,41.02,40.58,40.58,172674,0.0,1.0
2025-10-02,40.9465,40.9465,40.81,40.92,6986,40.9465,40.9465,40.81,40.92,6986,0.0,1.0
2025-10-03,40.9483,41.1244,40.9483,41.02,3209,40.9483,41.1244,40.9483,41.02,3209,0.0,1.0
2025-10-06,41.0794,41.1058,40.95,41.07,2423,41.0794,41.1058,40.95,41.07,2423,0.0,1.0
2025-10-07,40.937,41.071,40.83,41.0,3787,40.937,41.071,40.83,41.0,3787,0.0,1.0
2025-10-08,41.1349,41.1349,41.01,41.02,3880,41.1349,41.1349,41.01,41.02,3880,0.0,1.0
2025-10-09,40.9826,41.05,40.965,41.043,2214,40.9826,41.05,40.965,41.043,2214,0.0,1.0
2025-10-10,40.2205,41.1799,40.2,41.16,1941,40.2205,41.1799,40.2,41.16,1941,0.0,1.0
2025-10-13,40.69,40.7285,40.475,40.475,4370,40.69,40.7285,40.475,40.475,4370,0.0,1.0
2025-10-14,40.5201,40.69,40.38,40.38,4477,40.5201,40.69,40.38,40.38,4477,0.0,1.0
2025-10-15,40.7185,41.0286,40.5255,40.8901,2255,40.7185,41.0286,40.5255,40.8901,2255,0.0,1.0
2025-10-16,40.539,40.8975,40.4669,40.8975,1794,40.539,40.8975,40.4669,40.8975,1794,0.0,1.0
2025-10-17,40.7089,40.8199,40.4314,40.62,3136,40.7089,40.8199,40.4314,40.62,3136,0.0,1.0
2025-10-20,41.0407,41.1099,41.035,41.1099,949,41.0407,41.1099,41.035,41.1099,949,0.0,1.0
2025-10-21,40.845,41.1585,40.845,41.035,5525,40.845,41.1585,40.845,41.035,5525,0.0,1.0
2025-10-22,40.8516,41.0099,40.78,40.912,2578,40.8516,41.0099,40.78,40.912,2578,0.0,1.0
2025-10-23,41.0431,41.14,40.86,40.902,3350,41.0431,41.14,40.86,40.902,3350,0.0,1.0
2025-10-24,41.3152,41.4299,41.2401,41.2401,3435,41.3152,41.4299,41.2401,41.2401,3435,0.0,1.0
2025-10-27,41.79,41.79,41.58,41.66,1777,41.79,41.79,41.58,41.66,1777,0.0,1.0
2025-10-28,41.799,41.91,41.72,41.72,2639,41.799,41.91,41.72,41.72,2639,0.0,1.0
2025-10-29,41.7992,41.96,41.65,41.96,2071,41.7992,41.96,41.65,41.96,2071,0.0,1.0
2025-10-30,41.5499,41.73,41.48,41.6,4454,41.5499,41.73,41.48,41.6,4454,0.0,1.0
2025-10-31,41.5201,41.6924,41.5,41.6924,1652,41.5201,41.6924,41.5,41.6924,1652,0.0,1.0
2025-11-03,41.54,41.67,41.45,41.45,4551,41.54,41.67,41.45,41.45,4551,0.0,1.0
2025-11-04,41.1,41.23,41.1,41.14,2548,41.1,41.23,41.1,41.14,2548,0.0,1.0
2025-11-05,41.38,41.4415,41.38,41.4415,2178,41.38,41.4415,41.38,41.4415,2178,0.0,1.0
2025-11-06,40.8946,41.06,40.8946,41.06,7742,40.8946,41.06,40.8946,41.06,7742,0.0,1.0
2025-11-07,40.9121,40.919,40.7795,40.7795,1753,40.9121,40.919,40.7795,40.7795,1753,0.0,1.0
2025-11-10,41.4769,41.55,41.1955,41.37,3168,41.4769,41.55,41.1955,41.37,3168,0.0,1.0
2025-11-11,41.5516,41.5894,41.41,41.421,2360,41.5516,41.5894,41.41,41.421,2360,0.0,1.0
2025-11-12,41.5657,41.5905,41.5101,41.5185,2180,41.5657,41.5905,41.5101,41.5185,2180,0.0,1.0
2025-11-13,40.9669,41.21,40.9669,41.17,3444,40.9669,41.21,40.9669,41.17,3444,0.0,1.0
2025-11-14,40.9702,41.19,40.797,40.797,2303,40.9702,41.19,40.797,40.797,2303,0.0,1.0
2025-11-17,40.643,41.02,40.58,40.91,3311,40.643,41.02,40.58,40.91,3311,0.0,1.0
2025-11-18,40.4,40.535,40.24,40.33,2429,40.4,40.535,40.24,40.33,2429,0.0,1.0
2025-11-19,40.52,40.64,40.35,40.596,3694,40.52,40.64,40.35,40.596,3694,0.0,1.0
2025-11-20,39.996,40.46,39.9868,40.46,2831,39.996,40.46,39.9868,40.46,2831,0.0,1.0
2025-11-21,40.2761,40.57,39.97,39.97,23451,40.2761,40.57,39.97,39.97,23451,0.0,1.0
2025-11-24,40.8323,40.87,40.7101,40.775,2414,40.8323,40.87,40.7101,40.775,2414,0.0,1.0
2025-11-25,41.12,41.18,40.88,40.95,3121,41.12,41.18,40.88,40.95,3121,0.0,1.0
2025-11-26,41.384,41.486,41.22,41.22,2800,41.384,41.486,41.22,41.22,2800,0.0,1.0