date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-03,20.7229,20.89,20.68,20.69,30731,19.6932385280313,19.8520358082398,19.6524701060029,19.6619732346808,32337.771108268,0.0,1.0
2020-11-04,20.9372,21.15,20.84,21.01,16420,19.8968905755998,20.0991171538666,19.8045201648501,19.9660733523753,17278.5201131678,0.0,1.0
2020-11-05,21.3711,25.01,21.24,25.01,12414,20.3092313289361,23.7673248235557,20.1846453119681,23.7673248235557,13063.0663023669,0.0,1.0
2020-11-06,21.305,21.53,21.2,21.53,8994,20.2464156483748,20.4602360436287,20.1466327972563,20.4602360436287,9464.2515163113,0.0,1.0
2020-11-09,21.92,22.1199,21.91,22.04,7086,20.8308580620688,21.020825604341,20.8213549333908,20.9448956062042,7456.49168830129,0.0,1.0
2020-11-10,21.6175,21.7,21.55,21.7,5714,20.5433884195608,20.6217892311539,20.4792423009846,20.6217892311539,6012.75663377837,0.0,1.0
2020-11-11,21.6377,21.675,21.5299,21.61,5290,20.5625847394902,20.598031409459,20.4601410123419,20.5362610730523,5566.5877831095,0.0,1.0
2020-11-12,21.4192,21.6399,21.31,21.53,5062,20.354941377877,20.5646754277994,20.2511672127138,20.4602360436287,5326.66679737245,0.0,1.0
2020-11-13,21.7623,21.7623,21.642,21.66,5054,20.6809937228175,20.6809937228175,20.5666710848218,20.5837767164421,5318.24851717115,0.0,1.0
2020-11-16,22.0299,22.0299,21.97,21.99,2362,20.9352974462395,20.9352974462395,20.8783737054586,20.8973799628145,2485.49722943376,0.0,1.0
2020-11-17,21.9894,22.48,21.92,22.48,3582,20.8968097750938,21.3630332680341,20.8308580620688,21.3630332680341,3769.28496013198,0.0,1.0
2020-11-18,21.92,22.05,21.92,22.05,1148,20.8308580620688,20.9543987348822,20.8308580620688,20.9543987348822,1208.02320888652,0.0,1.0
2020-11-19,21.84,21.84,21.71,21.71,1047,20.7548330326452,20.7548330326452,20.6312923598318,20.6312923598318,1101.74242134511,0.0,1.0
2020-11-20,21.6925,21.82,21.6925,21.82,310,20.6146618846454,20.7358267752893,20.6146618846454,20.7358267752893,326.208357800367,0.0,1.0
2020-11-23,21.7419,21.7419,21.7,21.7,150,20.6616073403145,20.6616073403145,20.6217892311539,20.6217892311539,157.842753774371,0.0,1.0
2020-11-24,21.7419,21.7419,21.7419,21.7419,267,20.6616073403145,20.6616073403145,20.6616073403145,20.6616073403145,280.960101718381,0.0,1.0
2020-11-25,21.7419,21.7419,21.7419,21.7419,18,20.6616073403145,20.6616073403145,20.6616073403145,20.6616073403145,18.9411304529245,0.0,1.0
2020-11-27,21.7419,21.7419,21.7419,21.7419,100,20.6616073403145,20.6616073403145,20.6616073403145,20.6616073403145,105.228502516247,0.0,1.0
2020-11-30,21.9308,21.9308,21.8594,21.8594,349,20.841121441041,20.841121441041,20.7732691022804,20.7732691022804,367.247473781703,0.0,1.0
2020-12-01,22.2512,22.2512,22.199,22.22,209,21.1456016838825,21.1456016838825,21.0959953521836,21.1159519224073,219.927570258958,0.0,1.0
2020-12-02,22.3066,22.3066,22.25,22.25,1711,21.1982490167584,21.1982490167584,21.1444613084412,21.1444613084412,1800.45967805299,0.0,1.0
2020-12-03,22.2503,22.36,22.2503,22.36,781,21.1447464023015,21.2489957238986,21.1447464023015,21.2489957238986,821.834604651893,0.0,1.0
2020-12-04,22.5053,22.5053,22.35,22.35,127,21.3870761835893,21.3870761835893,21.2394925952207,21.2394925952207,133.640198195634,0.0,1.0
2020-12-07,22.5223,22.55,22.5223,22.55,298,21.4032315023418,21.4295551687797,21.4032315023418,21.4295551687797,313.580937498417,0.0,1.0
2020-12-08,22.5622,22.61,22.5622,22.59,636,21.4411489857668,21.4865739408474,21.4411489857668,21.4675676834915,669.253276003334,0.0,1.0
2020-12-09,22.5622,22.5622,22.5622,22.5622,50,21.4411489857668,21.4411489857668,21.4411489857668,21.4411489857668,52.6142512581238,0.0,1.0
2020-12-10,22.5622,22.5622,22.5622,22.5622,11,21.4411489857668,21.4411489857668,21.4411489857668,21.4411489857668,11.5751352767872,0.0,1.0
2020-12-11,22.53,22.53,22.53,22.53,315,21.4105489114238,21.4105489114238,21.4105489114238,21.4105489114238,331.46978292618,0.0,1.0
2020-12-14,22.4591,22.74,22.4591,22.74,2060,21.3431717290971,21.6101146136608,21.3431717290971,21.6101146136608,2167.7071518347,0.0,1.0
2020-12-15,22.7325,22.7325,22.5583,22.5583,768,21.6029872671523,21.6029872671523,21.4374427655824,21.4374427655824,808.154899324781,0.0,1.0
2020-12-16,22.801,22.801,22.74,22.74,644,21.6680836985963,21.6680836985963,21.6101146136608,21.6101146136608,677.671556204633,0.0,1.0
2020-12-17,22.8984,22.91,22.89,22.89,472,21.7606441719195,21.771667801186,21.7526615438301,21.7526615438301,496.678531876689,0.0,1.0
2020-12-18,22.8984,22.8984,22.8984,22.8984,16,21.7606441719195,21.7606441719195,21.7606441719195,21.7606441719195,16.8365604025996,0.0,1.0
2020-12-21,22.7381,22.7381,22.7,22.71,1911,21.608309019212,21.608309019212,21.572102098949,21.5816052276269,2010.91668308549,0.0,1.0
2020-12-22,22.7019,22.78,22.7,22.78,3600,21.5739076933978,21.6481271283726,21.572102098949,21.6481271283726,3788.22609058491,0.0,1.0
2020-12-23,22.7019,22.7019,22.7019,22.7019,26,21.5739076933978,21.5739076933978,21.5739076933978,21.5739076933978,27.3594106542243,0.0,1.0
2020-12-24,22.7563,22.7563,22.75,22.75,202,21.6256047134058,21.6256047134058,21.6196177423387,21.6196177423387,212.56157508282,0.0,1.0
2020-12-28,22.97,22.97,22.97,22.97,464,21.8286865732537,21.8286865732537,21.8286865732537,21.8286865732537,488.260251675387,0.0,1.0
2020-12-29,22.7921,22.7921,22.71,22.71,1055,21.7181651867291,21.7181651867291,21.6399336344882,21.6399336344882,1107.16836773546,0.0616,1.0
2020-12-30,22.8373,22.85,22.78,22.85,814,21.7612354201187,21.7733370122437,21.7066353233659,21.7733370122437,854.251233494472,0.0,1.0
2020-12-31,22.96,22.96,22.96,22.96,106,21.8781539519088,21.8781539519088,21.8781539519088,21.8781539519088,111.241561118444,0.0,1.0
2021-01-04,22.6891,22.69,22.67,22.67,1519,21.6200184159518,21.6208760090945,21.6018183837009,21.6018183837009,1594.11255980111,0.0,1.0
2021-01-05,22.8103,22.82,22.77,22.82,399,21.7355076258373,21.7447505741532,21.6971065106691,21.7447505741532,418.730027228862,0.0,1.0
2021-01-06,23.0759,23.16,22.86,22.86,3956,21.988592891065,22.0687302058453,21.7828658249405,21.7828658249405,4151.61901683553,0.0,1.0
2021-01-07,23.3683,23.37,23.23,23.23,587,22.2672153743201,22.2688352724786,22.135431894723,22.135431894723,616.026380910632,0.0,1.0
2021-01-08,23.3683,23.3683,23.3683,23.3683,73,22.2672153743201,22.2672153743201,22.2672153743201,22.2672153743201,76.6097543551553,0.0,1.0
2021-01-11,23.3196,23.3196,23.31,23.31,294,22.2208100564866,22.2208100564866,22.2116623962976,22.2116623962976,308.537914800214,0.0,1.0
2021-01-12,23.4459,23.4459,23.32,23.34,1239,22.3411589608475,22.3411589608475,22.2211912089944,22.2402488343881,1300.26692665804,0.0,1.0
2021-01-13,23.3112,23.3112,23.24,23.25,579,22.2128058538212,22.2128058538212,22.1449607074199,22.1544895201167,607.63079139226,0.0,1.0
2021-01-14,23.3112,23.3112,23.3112,23.3112,19,22.2128058538212,22.2128058538212,22.2128058538212,22.2128058538212,19.9395251061363,0.0,1.0
2021-01-15,22.9709,23.2,22.91,23.2,3401,21.8885403577483,22.1068454566326,21.8305098884246,22.1068454566326,3569.1749939984,0.0,1.0
2021-01-19,22.9709,22.9709,22.9709,22.9709,162,21.8885403577483,21.8885403577483,21.8885403577483,21.8885403577483,170.010687747057,0.0,1.0
2021-01-20,22.9709,22.9709,22.9709,22.9709,133,21.8885403577483,21.8885403577483,21.8885403577483,21.8885403577483,139.576675742954,0.0,1.0
2021-01-21,23.47,23.49,23.43,23.43,1873,22.3641233994468,22.3831810248405,22.3260081486595,22.3260081486595,1965.61739598912,0.0,1.0
2021-01-22,23.2659,23.3191,23.2659,23.29,2244,22.1696403323046,22.2203336158517,22.1696403323046,22.192604770904,2354.96285990368,0.0,1.0
2021-01-25,22.98,22.9802,22.98,22.9802,605,21.8972115773024,21.8974021535564,21.8972115773024,21.8974021535564,634.916457326972,0.0,1.0
2021-01-26,23.18,23.18,23.18,23.18,195,22.0877878312389,22.0877878312389,22.0877878312389,22.0877878312389,204.642494510346,0.0,1.0
2021-01-27,22.6908,22.698,22.6908,22.698,453,21.6216383141103,21.628499059252,21.6216383141103,21.628499059252,475.40025647788,0.0,1.0
2021-01-28,22.9146,23.005,22.9146,23.005,415,21.8348931422652,21.9210336090445,21.8348931422652,21.9210336090445,435.521206265608,0.0,1.0
2021-01-29,22.38,22.3801,22.38,22.3801,1250,21.325482815493,21.3255781036199,21.325482815493,21.3255781036199,1311.81086224581,0.0,1.0
2021-02-01,22.8265,22.865,22.51,22.51,785,21.7509443024062,21.7876302312889,21.4493573805517,21.4493573805517,823.817221490367,0.0,1.0
2021-02-02,23.21,23.3,23.21,23.3,714,22.1163742693294,22.2021335836008,22.1163742693294,22.2021335836008,749.306364514806,0.0,1.0
2021-02-03,23.2897,23.31,23.23,23.23,674,22.1923189065231,22.2116623962976,22.135431894723,22.135431894723,707.328416922939,0.0,1.0
2021-02-04,23.5845,23.59,23.4299,23.43,2734,22.4732283048255,22.4784691518087,22.3259128605325,22.3260081486595,2869.19271790403,0.0,1.0
2021-02-05,23.5845,23.5845,23.5845,23.5845,150,22.4732283048255,22.4732283048255,22.4732283048255,22.4732283048255,157.417303469497,0.0,1.0
2021-02-08,23.95,23.95,23.8575,23.88,1229,22.8215064088944,22.8215064088944,22.7333648914488,22.7548047200166,1289.77243976008,0.0,1.0
2021-02-09,24.0452,24.11,24.0452,24.0987,3182,22.9122207057682,22.9739674120436,22.9122207057682,22.9631998536962,3339.34573093292,0.0,1.0
2021-02-10,24.21,24.21,24.21,24.21,520,23.0692555390118,23.0692555390118,23.0692555390118,23.0692555390118,545.713318694257,0.0,1.0
2021-02-11,24.2216,24.29,24.12,24.12,1014,23.0803089617401,23.1454860405864,22.9834962247404,22.9834962247404,1064.1409714538,0.0,1.0
2021-02-12,24.3169,24.37,24.23,24.37,578,23.1711185467409,23.221716542161,23.0883131644055,23.221716542161,606.581342702461,0.0,1.0
2021-02-16,24.27,24.27,24.27,24.27,482,23.1264284151928,23.1264284151928,23.1264284151928,23.1264284151928,505.834268481983,0.0,1.0
2021-02-17,24.2,24.2,24.02,24.0201,1885,23.059726726315,23.059726726315,22.8882080977722,22.8883033858991,1978.21078026668,0.0,1.0
2021-02-18,24.1423,24.1423,24.0,24.0,405,23.0047454770543,23.0047454770543,22.8691504723785,22.8691504723785,425.026719367642,0.0,1.0
2021-02-19,24.1423,24.1423,24.1423,24.1423,98,23.0047454770543,23.0047454770543,23.0047454770543,23.0047454770543,102.845971600071,0.0,1.0
2021-02-22,24.0104,24.0425,23.94,23.94,1705,22.8790604375832,22.90964792634,22.8119775961976,22.8119775961976,1789.31001610328,0.0,1.0
2021-02-23,24.0617,24.065,23.75,23.865,1095,22.9279432467179,22.9310877549079,22.6309301549579,22.7405115009714,1149.14631532733,0.0,1.0
2021-02-24,24.2694,24.2694,24.17,24.17,1169,23.125856686431,23.125856686431,23.0311402882245,23.0311402882245,1226.80551837228,0.0,1.0
2021-02-25,24.2694,24.2694,24.2694,24.2694,208,23.125856686431,23.125856686431,23.125856686431,23.125856686431,218.285327477702,0.0,1.0
2021-02-26,23.6513,24.0184,23.6513,23.66,2479,22.5368807736402,22.8866834877407,22.5368807736402,22.5451708406865,2601.58330200589,0.0,1.0
2021-03-01,23.6513,23.6513,23.6513,23.6513,198,22.5368807736402,22.5368807736402,22.5368807736402,22.5368807736402,207.790840579737,0.0,1.0
2021-03-02,24.0,24.0,24.0,24.0,542,22.8691504723785,22.8691504723785,22.8691504723785,22.8691504723785,568.801189869783,0.0,1.0
2021-03-03,23.7095,23.92,23.7095,23.88,2356,22.5923384635358,22.7929199708039,22.5923384635358,22.7548047200166,2472.5011131609,0.0,1.0
2021-03-04,23.2428,23.405,23.05,23.05,2395,22.147628774975,22.3021861169175,21.9639132661802,21.9639132661802,2513.42961206297,0.0,1.0
2021-03-05,23.6559,23.69,23.6559,23.69,149,22.5412640274808,22.573757278777,22.5412640274808,22.573757278777,156.3678547797,0.0,1.0
2021-03-08,23.6904,23.79,23.6904,23.76,902,22.5741384312848,22.6690454057452,22.5741384312848,22.6404589676547,946.602718196577,0.0,1.0
2021-03-09,23.6904,23.6904,23.6904,23.6904,59,22.5741384312848,22.5741384312848,22.5741384312848,22.5741384312848,61.9174726980023,0.0,1.0
2021-03-10,23.9466,24.031,23.9466,24.031,528,22.8182666125775,22.8986897917387,22.8182666125775,22.8986897917387,554.108908212629,0.0,1.0
2021-03-11,23.9466,23.9466,23.9466,23.9466,15,22.8182666125775,22.8182666125775,22.8182666125775,22.8182666125775,15.7417303469497,0.0,1.0
2021-03-12,24.15,24.15,24.15,24.15,221,23.0120826628309,23.0120826628309,23.0120826628309,23.0120826628309,231.928160445059,0.0,1.0
2021-03-15,24.22,24.32,24.22,24.32,224,23.0787843517086,23.1740724786769,23.0787843517086,23.1740724786769,235.076506514449,0.0,1.0
2021-03-16,24.22,24.22,24.22,24.22,3,23.0787843517086,23.0787843517086,23.0787843517086,23.0787843517086,3.14834606938995,0.0,1.0
2021-03-17,24.34,25.95,24.2,25.95,23088,23.1931301040705,24.7272689482593,23.059726726315,24.7272689482593,24229.671350025,0.0,1.0
2021-03-18,24.16,24.3,24.16,24.2,761,23.0216114755277,23.1550148532832,23.0216114755277,23.059726726315,798.630452935248,0.0,1.0
2021-03-19,24.12,24.16,24.12,24.16,483,22.9834962247404,23.0216114755277,22.9834962247404,23.0216114755277,506.883717171781,0.0,1.0
2021-03-22,24.2,24.21,24.15,24.15,963,23.059726726315,23.0692555390118,23.0120826628309,23.0120826628309,1010.61908827417,0.0,1.0
2021-03-23,24.2,24.2,24.2,24.2,82,23.059726726315,23.059726726315,23.059726726315,23.059726726315,86.0547925633251,0.0,1.0
2021-03-24,24.2,24.2,24.2,24.2,171,23.059726726315,23.059726726315,23.059726726315,23.059726726315,179.455725955227,0.0,1.0
2021-03-25,24.14,24.14,24.14,24.14,375,23.002553850134,23.002553850134,23.002553850134,23.002553850134,393.543258673744,0.0,1.0
2021-03-26,24.14,24.14,24.14,24.14,328,23.002553850134,23.002553850134,23.002553850134,23.002553850134,344.219170253301,0.0,1.0
2021-03-29,24.44,24.44,24.44,24.44,452,23.2884182310388,23.2884182310388,23.2884182310388,23.2884182310388,474.350807788084,0.0,1.0
2021-03-30,24.44,24.44,24.44,24.44,118,23.2884182310388,23.2884182310388,23.2884182310388,23.2884182310388,123.834945396004,0.0,1.0
2021-03-31,24.6115,24.69,24.6115,24.69,548,23.4518373687893,23.5266385484594,23.4518373687893,23.5266385484594,575.097882008563,0.0,1.0
2021-04-01,24.83,24.83,24.7999,24.7999,785,23.6600419262149,23.6600419262149,23.6313601999975,23.6313601999975,823.817221490369,0.0,1.0
2021-04-05,25.0,25.0,24.98,24.98,447,23.8220317420609,23.8220317420609,23.8029741166673,23.8029741166673,469.103564339102,0.0,1.0
2021-04-06,25.0,25.0,25.0,25.0,37,23.8220317420609,23.8220317420609,23.8220317420609,23.8220317420609,38.829601522476,0.0,1.0
2021-04-07,25.0,25.0,25.0,25.0,74,23.8220317420609,23.8220317420609,23.8220317420609,23.8220317420609,77.659203044952,0.0,1.0
2021-04-08,25.3592,25.36,25.33,25.35,3327,24.1643066941309,24.1650689991466,24.1364825610561,24.1555401864498,3491.51579095344,0.0,1.0
2021-04-09,25.3592,25.3592,25.3592,25.3592,100,24.1643066941309,24.1643066941309,24.1643066941309,24.1643066941309,104.944868979665,0.0,1.0
2021-04-12,25.3592,25.3592,25.3592,25.3592,34,24.1643066941309,24.1643066941309,24.1643066941309,24.1643066941309,35.681255453086,0.0,1.0
2021-04-13,25.3592,25.3592,25.3592,25.3592,158,24.1643066941309,24.1643066941309,24.1643066941309,24.1643066941309,165.81289298787,0.0,1.0
2021-04-14,25.5973,25.62,25.5973,25.62,455,24.3911877244423,24.4128181292641,24.3911877244423,24.4128181292641,477.499153857474,0.0,1.0
2021-04-15,25.89,25.89,25.89,25.89,475,24.6700960720783,24.6700960720783,24.6700960720783,24.6700960720783,498.488127653408,0.0,1.0
2021-04-16,26.0,26.02,25.99,26.0194,824,24.7749130117434,24.793970637137,24.7653841990466,24.7933989083752,864.745720392437,0.0,1.0
2021-04-19,26.02,26.02,26.02,26.02,321,24.793970637137,24.793970637137,24.793970637137,24.793970637137,336.873029424724,0.0,1.0
2021-04-20,26.02,26.02,26.02,26.02,127,24.793970637137,24.793970637137,24.793970637137,24.793970637137,133.279983604174,0.0,1.0
2021-04-21,26.02,26.02,26.02,26.02,21,24.793970637137,24.793970637137,24.793970637137,24.793970637137,22.0384224857296,0.0,1.0
2021-04-22,25.8649,26.0,25.8315,26.0,1131,24.6461787522093,24.7749130117434,24.6143525178019,24.7749130117434,1186.92646816001,0.0,1.0
2021-04-23,26.1709,26.21,26.1709,26.2,510,24.9377604207321,24.9750180783767,24.9377604207321,24.9654892656799,535.21883179629,0.0,1.0
2021-04-26,26.17,26.17,26.17,26.17,362,24.9369028275894,24.9369028275894,24.9369028275894,24.9369028275894,379.900425706386,0.0,1.0
2021-04-27,26.17,26.17,26.17,26.17,100,24.9369028275894,24.9369028275894,24.9369028275894,24.9369028275894,104.944868979665,0.0,1.0
2021-04-28,26.17,26.17,26.17,26.17,193,24.9369028275894,24.9369028275894,24.9369028275894,24.9369028275894,202.543597130753,0.0,1.0
2021-04-29,26.4319,26.4319,26.37,26.389,752,25.1864624321192,25.1864624321192,25.1274790815259,25.1455838256498,789.18541472708,0.0,1.0
2021-04-30,26.1748,26.25,26.1748,26.23,7254,24.9414766576839,25.013133329164,24.9414766576839,24.9940757037703,7612.70079578487,0.0,1.0
2021-05-03,26.1748,26.1748,26.1748,26.1748,43,24.9414766576839,24.9414766576839,24.9414766576839,24.9414766576839,45.1262936612558,0.0,1.0
2021-05-04,26.184,26.184,26.02,26.04,3851,24.9502431653649,24.9502431653649,24.793970637137,24.8130282625307,4041.4269044069,0.0,1.0
2021-05-05,26.207,26.33,26.207,26.285,1010,24.9721594345676,25.0893638307386,24.9721594345676,25.0464841736029,1059.94317669462,0.0,1.0
2021-05-06,26.207,26.207,26.207,26.207,101,24.9721594345676,24.9721594345676,24.9721594345676,24.9721594345676,105.994317669462,0.0,1.0
2021-05-07,26.5691,26.57,26.41,26.57,696,25.3171977423197,25.3180553354624,25.1655943323132,25.3180553354624,730.416288098465,0.0,1.0
2021-05-10,26.3854,26.55,26.3854,26.55,1440,25.142153453079,25.2989977100687,25.142153453079,25.2989977100687,1511.20611330717,0.0,1.0
2021-05-11,26.01,26.1399,25.87,25.92,3110,24.7844418244402,24.908221101372,24.6510384466847,24.6986825101688,3263.78542526757,0.0,1.0
2021-05-12,25.53,25.68,25.53,25.68,305,24.3270588149926,24.469991005445,24.3270588149926,24.469991005445,320.081850387978,0.0,1.0
2021-05-13,25.9042,25.9042,25.85,25.85,4180,24.6836269861078,24.6836269861078,24.631980821291,24.631980821291,4386.69552334999,0.0,1.0
2021-05-14,26.2747,26.2747,26.16,26.16,430,25.0366694965251,25.0366694965251,24.9273740148926,24.9273740148926,451.262936612559,0.0,1.0
2021-05-17,26.13,26.13,26.09,26.09,293,24.8987875768021,24.8987875768021,24.8606723260148,24.8606723260148,307.488466110418,0.0,1.0
2021-05-18,26.13,26.13,26.13,26.13,92,24.8987875768021,24.8987875768021,24.8987875768021,24.8987875768021,96.5492794612915,0.0,1.0
2021-05-19,25.8289,26.1368,25.54,26.1368,4828,24.6118750265007,24.9052671694359,24.3365876276895,24.9052671694359,5066.73827433822,0.0,1.0
2021-05-20,25.8289,25.8289,25.8289,25.8289,2,24.6118750265007,24.6118750265007,24.6118750265007,24.6118750265007,2.0988973795933,0.0,1.0
2021-05-21,26.1206,26.2,26.1206,26.2,548,24.8898304928671,24.9654892656799,24.8898304928671,24.9654892656799,575.097882008562,0.0,1.0
2021-05-24,26.1206,26.1206,26.1206,26.1206,33,24.8898304928671,24.8898304928671,24.8898304928671,24.8898304928671,34.6318067632893,0.0,1.0
2021-05-25,26.3277,26.4399,26.3277,26.4399,417,25.0871722038183,25.1940854822767,25.0871722038183,25.1940854822767,437.620103645202,0.0,1.0
2021-05-26,26.4,26.4,26.39,26.39,221,25.1560655196164,25.1560655196164,25.1465367069195,25.1465367069195,231.928160445059,0.0,1.0
2021-05-27,26.4838,26.55,26.47,26.55,2128,25.2359169700157,25.2989977100687,25.2227672084941,25.2989977100687,2233.22681188727,0.0,1.0
2021-05-28,26.6499,26.6499,26.63,26.63,561,25.39419054891,25.39419054891,25.3752282116433,25.3752282116433,588.740714975919,0.0,1.0
2021-06-01,26.54,26.54,26.53,26.53,346,25.2894688973719,25.2894688973719,25.2799400846751,25.2799400846751,363.10924666964,0.0,1.0
2021-06-02,26.64,26.64,26.64,26.64,476,25.3847570243401,25.3847570243401,25.3847570243401,25.3847570243401,499.537576343205,0.0,1.0
2021-06-03,26.5074,26.555,26.5074,26.555,101,25.2584049679803,25.3037621164171,25.2584049679803,25.3037621164171,105.994317669461,0.0,1.0
2021-06-04,26.7338,26.7338,26.69,26.69,478,25.4741372874364,25.4741372874364,25.4324010878243,25.4324010878243,501.636473722796,0.0,1.0
2021-06-07,26.6617,26.71,26.6617,26.71,1900,25.4054345478922,25.4514587132179,25.4054345478922,25.4514587132179,1993.95251061363,0.0,1.0
2021-06-08,26.7027,26.95,26.63,26.63,2336,25.4445026799492,25.6801502179417,25.3752282116433,25.3752282116433,2451.51213936497,0.0,1.0
2021-06-09,26.6991,26.75,26.6991,26.74,1423,25.4410723073784,25.4895739640052,25.4410723073784,25.4800451513084,1493.36548558063,0.0,1.0
2021-06-10,26.821,26.821,26.7265,26.7265,214,25.5572285341527,25.5572285341527,25.4671812541677,25.4671812541677,224.582019616482,0.0,1.0
2021-06-11,26.9786,26.9786,26.8899,26.8899,222,25.7074026222546,25.7074026222546,25.6228820536338,25.6228820536338,232.977609134856,0.0,1.0
2021-06-14,27.0061,27.0061,26.9135,26.975,513,25.7336068571709,25.7336068571709,25.6453700515983,25.7039722496838,538.36717786568,0.0,1.0
2021-06-15,26.9306,26.9799,26.9306,26.9799,3895,25.6616643213099,25.7086413679052,25.6616643213099,25.7086413679052,4087.60264675793,0.0,1.0
2021-06-16,26.9306,26.9306,26.9306,26.9306,136,25.6616643213099,25.6616643213099,25.6616643213099,25.6616643213099,142.725021812344,0.0,1.0
2021-06-17,26.8457,26.8895,26.78,26.78,1333,25.5807647015138,25.6225009011259,25.5181604020957,25.5181604020957,1398.91510349893,0.0,1.0
2021-06-18,26.58,26.639,26.58,26.639,2368,25.3275841481592,25.3838041430705,25.3275841481592,25.3838041430705,2485.09449743846,0.0,1.0
2021-06-21,26.75,26.75,26.75,26.75,233,25.4895739640052,25.4895739640052,25.4895739640052,25.4895739640052,244.521544722619,0.0,1.0
2021-06-22,27.0664,27.0664,26.76,26.76,398,25.7910655977327,25.7910655977327,25.499102776702,25.499102776702,417.680578539066,0.0,1.0
2021-06-23,27.0232,27.0999,27.0232,27.0999,104,25.7499011268824,25.8229871202671,25.7499011268824,25.8229871202671,109.142663738852,0.0,1.0
2021-06-24,27.175,27.18,27.175,27.18,101,25.8945485036202,25.8993129099687,25.8945485036202,25.8993129099687,105.994317669462,0.0,1.0
2021-06-25,27.31,27.31,27.31,27.31,115,26.0231874750274,26.0231874750274,26.0231874750274,26.0231874750274,120.686599326614,0.0,1.0
2021-06-28,27.5,29.249,27.3801,28.31,2874,26.204234916267,27.8708242569416,26.0899844520321,26.9760687447098,3016.11553447557,0.0,1.0
2021-06-29,27.5386,27.5799,27.5386,27.5799,356,26.2410161332768,26.2803701297147,26.2410161332768,26.2803701297147,373.603733567606,0.0,1.0
2021-06-30,27.445,27.46,27.43,27.43,655,26.1518264464345,26.1661196654797,26.1375332273893,26.1375332273893,687.388891816804,0.0,1.0
2021-07-01,27.5993,27.5993,27.54,27.54,706,26.2988560263465,26.2988560263465,26.2423501670543,26.2423501670543,740.910774996433,0.0,1.0
2021-07-02,27.5993,27.5993,27.5993,27.5993,20,26.2988560263465,26.2988560263465,26.2988560263465,26.2988560263465,20.9889737959329,0.0,1.0
2021-07-06,27.6445,27.6445,27.575,27.575,1028,26.3419262597362,26.3419262597362,26.2757010114932,26.2757010114932,1078.83325311095,0.0,1.0
2021-07-07,27.7499,27.7593,27.7499,27.7593,314,26.4423599455607,26.4513170294957,26.4423599455607,26.4513170294957,329.526888596147,0.0,1.0
2021-07-08,27.7499,27.7499,27.7499,27.7499,22,26.4423599455607,26.4423599455607,26.4423599455607,26.4423599455607,23.0878711755262,0.0,1.0
2021-07-09,27.7755,27.7755,27.6885,27.6885,276,26.4667537060646,26.4667537060646,26.3838530356022,26.3838530356022,289.647838383874,0.0,1.0
2021-07-12,27.8,27.83,27.8,27.83,326,26.4900992971718,26.5186857352622,26.4900992971718,26.5186857352622,342.120272873707,0.0,1.0
2021-07-13,27.7169,27.74,27.7169,27.74,224,26.4109148636612,26.4329264209908,26.4109148636612,26.4329264209908,235.076506514449,0.0,1.0
2021-07-14,27.7691,27.81,27.74,27.74,1698,26.4606552659386,26.4996281098686,26.4329264209908,26.4329264209908,1781.96387527471,0.0,1.0
2021-07-15,27.61,27.7065,27.61,27.68,1249,26.3090518559321,26.4010048984565,26.3090518559321,26.3757535448099,1310.76141355601,0.0,1.0
2021-07-16,27.3844,27.3844,27.37,27.37,149,26.0940818414917,26.0940818414917,26.0803603512083,26.0803603512083,156.367854779701,0.0,1.0
2021-07-19,27.0236,27.2,26.8221,27.09,10468,25.7502822793903,25.9183705353623,25.5582767035493,25.8135535956972,10985.6288847913,0.0,1.0
2021-07-20,27.0236,27.0236,27.0236,27.0236,128,25.7502822793903,25.7502822793903,25.7502822793903,25.7502822793903,134.329432293971,0.0,1.0
2021-07-21,27.57,27.57,27.53,27.535,1113,26.2709366051448,26.2709366051448,26.2328213543575,26.2375857607059,1168.03639174367,0.0,1.0
2021-07-22,27.57,27.57,27.57,27.57,8,26.2709366051448,26.2709366051448,26.2709366051448,26.2709366051448,8.39558951837318,0.0,1.0
2021-07-23,27.82,27.82,27.82,27.82,151,26.5091569225654,26.5091569225654,26.5091569225654,26.5091569225654,158.466752159294,0.0,1.0
2021-07-26,27.82,27.82,27.82,27.82,119,26.5091569225654,26.5091569225654,26.5091569225654,26.5091569225654,124.884394085801,0.0,1.0
2021-07-27,27.82,27.82,27.82,27.82,30,26.5091569225654,26.5091569225654,26.5091569225654,26.5091569225654,31.4834606938994,0.0,1.0
2021-07-28,27.82,27.82,27.82,27.82,39,26.5091569225654,26.5091569225654,26.5091569225654,26.5091569225654,40.9284989020693,0.0,1.0
2021-07-29,27.82,27.82,27.82,27.82,32,26.5091569225654,26.5091569225654,26.5091569225654,26.5091569225654,33.5823580734927,0.0,1.0
2021-07-30,27.82,27.82,27.82,27.82,28,26.5091569225654,26.5091569225654,26.5091569225654,26.5091569225654,29.3845633143061,0.0,1.0
2021-08-02,27.82,27.82,27.82,27.82,112,26.5091569225654,26.5091569225654,26.5091569225654,26.5091569225654,117.538253257225,0.0,1.0
2021-08-03,28.2142,28.2142,28.15,28.15,1034,26.8847827190742,26.8847827190742,26.8236077415606,26.8236077415606,1085.12994524973,0.0,1.0
2021-08-04,28.24,28.24,28.24,28.24,186,26.909367055832,26.909367055832,26.909367055832,26.909367055832,195.197456302177,0.0,1.0
2021-08-05,28.24,28.24,28.24,28.24,56,26.909367055832,26.909367055832,26.909367055832,26.909367055832,58.7691266286123,0.0,1.0
2021-08-06,28.433,28.44,28.433,28.44,118,27.0932731408808,27.0999433097685,27.0932731408808,27.0999433097685,123.834945396004,0.0,1.0
2021-08-09,28.56,28.56,28.56,28.56,280,27.2142890621304,27.2142890621304,27.2142890621304,27.2142890621304,293.845633143061,0.0,1.0
2021-08-10,28.56,28.56,28.56,28.56,116,27.2142890621304,27.2142890621304,27.2142890621304,27.2142890621304,121.736048016411,0.0,1.0
2021-08-11,28.56,28.56,28.56,28.56,32,27.2142890621304,27.2142890621304,27.2142890621304,27.2142890621304,33.5823580734927,0.0,1.0
2021-08-12,28.405,28.405,28.35,28.35,342,27.0665924653296,27.0665924653296,27.0141839954971,27.0141839954971,358.911451910454,0.0,1.0
2021-08-13,28.52,28.52,28.5,28.5,526,27.1761738113431,27.1761738113431,27.1571161859495,27.1571161859495,552.010010833037,0.0,1.0
2021-08-16,28.49,28.49,28.49,28.49,438,27.1475873732526,27.1475873732526,27.1475873732526,27.1475873732526,459.658526130932,0.0,1.0
2021-08-17,28.49,28.49,28.49,28.49,3,27.1475873732526,27.1475873732526,27.1475873732526,27.1475873732526,3.14834606938995,0.0,1.0
2021-08-18,28.42,28.47,28.42,28.47,308,27.0808856843749,27.128529747859,27.0808856843749,27.128529747859,323.230196457367,0.0,1.0
2021-08-19,28.42,28.42,28.42,28.42,4,27.0808856843749,27.0808856843749,27.0808856843749,27.0808856843749,4.19779475918659,0.0,1.0
2021-08-20,28.42,28.42,28.42,28.42,67,27.0808856843749,27.0808856843749,27.0808856843749,27.0808856843749,70.3130622163753,0.0,1.0
2021-08-23,28.42,28.42,28.42,28.42,103,27.0808856843749,27.0808856843749,27.0808856843749,27.0808856843749,108.093215049055,0.0,1.0
2021-08-24,28.6703,28.695,28.6703,28.695,210,27.3193918661764,27.3429280335376,27.3193918661764,27.3429280335376,220.384224857296,0.0,1.0
2021-08-25,28.6703,28.6703,28.6703,28.6703,106,27.3193918661764,27.3193918661764,27.3193918661764,27.3193918661764,111.241561118445,0.0,1.0
2021-08-26,28.6703,28.6703,28.6703,28.6703,10,27.3193918661764,27.3193918661764,27.3193918661764,27.3193918661764,10.4944868979665,0.0,1.0
2021-08-27,28.9519,29.02,28.93,28.95,12166,27.587723231719,27.6526144461843,27.5668551319129,27.5859127573066,12767.592760066,0.0,1.0
2021-08-30,29.0855,29.1393,29.0855,29.1393,108,27.7150281693485,27.7662931816575,27.7150281693485,27.7662931816575,113.340458498038,0.0,1.0
2021-08-31,29.1,29.1,29.1,29.1,304,27.7288449477589,27.7288449477589,27.7288449477589,27.7288449477589,319.032401698181,0.0,1.0
2021-09-01,29.1,29.1,29.1,29.1,47,27.7288449477589,27.7288449477589,27.7288449477589,27.7288449477589,49.3240884204425,0.0,1.0
2021-09-02,29.1,29.1,29.1,29.1,55,27.7288449477589,27.7288449477589,27.7288449477589,27.7288449477589,57.7196779388157,0.0,1.0
2021-09-03,29.1,29.1,29.1,29.1,8,27.7288449477589,27.7288449477589,27.7288449477589,27.7288449477589,8.39558951837319,0.0,1.0
2021-09-07,29.1,29.1,29.1,29.1,276,27.7288449477589,27.7288449477589,27.7288449477589,27.7288449477589,289.647838383875,0.0,1.0
2021-09-08,29.26,29.96,29.2,29.96,1353,27.8813059509081,28.5483228396858,27.8241330747272,28.5483228396858,1419.90407729487,0.0,1.0
2021-09-09,29.2,29.21,29.19,29.19,583,27.8241330747272,27.833661887424,27.8146042620304,27.8146042620304,611.828586151445,0.0,1.0
2021-09-10,29.02,29.02,29.02,29.02,230,27.6526144461843,27.6526144461843,27.6526144461843,27.6526144461843,241.373198653229,0.0,1.0
2021-09-13,28.92,28.92,28.84,28.84,422,27.5573263192161,27.5573263192161,27.4810958176415,27.4810958176415,442.867347094185,0.0,1.0
2021-09-14,28.8068,28.8068,28.74,28.74,245,27.449460159488,27.449460159488,27.3858076906733,27.3858076906733,257.114929000179,0.0,1.0
2021-09-15,28.9,28.9,28.74,28.74,825,27.5382686938224,27.5382686938224,27.3858076906733,27.3858076906733,865.795169082236,0.0,1.0
2021-09-16,28.9,28.9,28.9,28.9,126,27.5382686938224,27.5382686938224,27.5382686938224,27.5382686938224,132.230534914378,0.0,1.0
2021-09-17,28.6431,28.65,28.6431,28.65,121,27.293473495641,27.3000483764018,27.293473495641,27.3000483764018,126.983291465394,0.0,1.0
2021-09-20,28.13,28.36,28.03,28.36,2107,26.804550116167,27.0237128081939,26.7092619891987,27.0237128081939,2211.18838940153,0.0,1.0
2021-09-21,28.1599,28.33,28.1599,28.205,754,26.8330412661305,26.9951263701035,26.8330412661305,26.8760162113932,791.284312106671,0.0,1.0
2021-09-22,28.23,28.23,28.02,28.05,2493,26.8998382431352,26.8998382431352,26.6997331765019,26.7283196145924,2616.27558366304,0.0,1.0
2021-09-23,28.57,28.605,28.57,28.6,1154,27.2238178748272,27.2571687192661,27.2238178748272,27.2524043129177,1211.06378802533,0.0,1.0
2021-09-24,28.638,28.638,28.6001,28.62,1786,27.2886138011657,27.2886138011657,27.2524996010447,27.2714619383114,1874.31535997681,0.0,1.0
2021-09-27,28.59,28.62,28.59,28.62,614,27.2428755002209,27.2714619383114,27.2428755002209,27.2714619383114,644.361495535141,0.0,1.0
2021-09-28,27.94,28.0207,27.92,28.0207,3895,26.6235026749273,26.7004001933907,26.6044450495337,26.7004001933907,4087.60264675794,0.0,1.0
2021-09-29,28.06,28.24,28.045,28.24,2601,26.7378484272892,26.909367055832,26.723555208244,26.909367055832,2729.61604216108,0.0,1.0
2021-09-30,27.8,28.3,27.8,28.27,6248,26.4900992971718,26.966539932013,26.4900992971718,26.9379534939225,6556.95541384944,0.0,1.0
2021-10-01,28.1611,28.5,27.855,28.5,10356,26.8341847236541,27.1571161859495,26.5425077670043,27.1571161859495,10868.0906315341,0.0,1.0
2021-10-04,27.6685,29.0,27.58,29.0,16430,26.3647954102085,27.6335568207907,26.2804654178416,27.6335568207907,17242.4419733589,0.0,1.0
2021-10-05,27.99,28.13,27.69,28.13,4056,26.6711467384114,26.804550116167,26.3852823575067,26.804550116167,4256.56388581521,0.0,1.0
2021-10-06,27.9562,27.9562,27.66,27.9,8977,26.6389393514962,26.6389393514962,26.3566959194162,26.58538742414,9420.90088830449,0.0,1.0
2021-10-07,28.36,28.43,28.15,28.3,9417,27.0237128081939,27.0904144970717,26.8236077415606,26.966539932013,9882.65831181504,0.0,1.0
2021-10-08,28.0,28.33,28.0,28.33,1293,26.6806755511083,26.9951263701035,26.6806755511083,26.9951263701035,1356.93715590706,0.0,1.0
2021-10-11,27.8293,28.5,27.8293,28.5,2048,26.5180187183735,27.1571161859495,26.5180187183735,27.1571161859495,2149.27091670353,0.0,1.0
2021-10-12,27.82,28.17,27.76,28.17,11388,26.5091569225654,26.8426653669543,26.4519840463845,26.8426653669543,11951.1216794042,0.0,1.0
2021-10-13,27.8678,27.97,27.7401,27.97,8922,26.5547046472562,26.6520891130178,26.4330217091178,26.6520891130178,9363.1812103657,0.0,1.0
2021-10-14,28.4656,28.51,28.01,28.01,2826,27.1243370702724,27.1666449986463,26.6902043638051,26.6902043638051,2965.74199736533,0.0,1.0
2021-10-15,28.47,29.07,28.47,29.07,13845,27.128529747859,27.7002585096685,27.128529747859,27.7002585096685,14529.6171102346,0.0,1.0
2021-10-18,28.5666,28.67,28.47,28.67,5151,27.2205780785103,27.3191060017955,27.128529747859,27.3191060017955,5405.71020114254,0.0,1.0
2021-10-19,28.81,28.81,28.64,28.79,9321,27.452509379551,27.452509379551,27.290519563705,27.4334517541574,9781.91123759456,0.0,1.0
2021-10-20,29.01,29.01,28.8744,28.92,2794,27.6430856334875,27.6430856334875,27.5138749333186,27.5573263192161,2932.15963929183,0.0,1.0
2021-10-21,28.9726,29.11,28.8609,29.11,10153,27.6074478740014,27.7383737604558,27.5010110361779,27.7383737604558,10655.0525475054,0.0,1.0
2021-10-22,28.9951,29.14,28.925,29.14,6012,27.6288877025693,27.7669601985462,27.5620907255645,27.7669601985462,6309.28552305743,0.0,1.0
2021-10-25,29.09,29.12,28.95,29.09,18046,27.7193161350621,27.7479025731526,27.5859127573066,27.7193161350621,18938.3510560703,0.0,1.0
2021-10-26,29.0348,29.24,29.0,29.24,4508,27.6667170889756,27.8622483255145,27.6335568207907,27.8622483255145,4730.91469360329,0.0,1.0
2021-10-27,28.72,29.06,28.72,29.06,2835,27.3667500652796,27.6907296969716,27.3667500652796,27.6907296969716,2975.1870355735,0.0,1.0
2021-10-28,28.91,29.07,28.7601,29.07,4778,27.5477975065193,27.7002585096685,27.4049606041939,27.7002585096685,5014.26583984838,0.0,1.0
2021-10-29,28.91,29.1,28.8,29.1,12299,27.5477975065193,27.7288449477589,27.4429805668542,27.7288449477589,12907.169435809,0.0,1.0
2021-11-01,29.06,29.06,28.948,28.96,4465,27.6907296969716,27.6907296969716,27.5840069947672,27.5954415700034,4685.78839994204,0.0,1.0
2021-11-02,29.3,29.3,29.0,29.0,2814,27.9194212016954,27.9194212016954,27.6335568207907,27.6335568207907,2953.14861308777,0.0,1.0
2021-11-03,29.33,29.35,29.11,29.17,3612,27.9480076397859,27.9670652651795,27.7383737604558,27.7955466366367,3790.60866754549,0.0,1.0
2021-11-04,29.48,29.5399,29.41,29.42,11250,28.0909398302383,28.1480174182922,28.0242381413605,28.0337669540573,11806.2977602123,0.0,1.0
2021-11-05,29.74,29.98,29.69,29.98,3482,28.3386889603557,28.5673804650795,28.2910448968716,28.5673804650795,3654.18033787193,0.0,1.0
2021-11-08,29.87,30.16,29.78,30.16,10875,28.4625635254144,28.7388990936223,28.376804211143,28.7388990936223,11412.7545015385,0.0,1.0
2021-11-09,29.87,29.99,29.77,29.99,10705,28.4625635254144,28.5769092777763,28.3672753984462,28.5769092777763,11234.3482242731,0.0,1.0
2021-11-10,29.67,30.05,29.62,30.05,7405,28.2719872714779,28.6340821539573,28.2243432079938,28.6340821539573,7771.16754794418,0.0,1.0
2021-11-11,29.68,30.11,29.63,30.11,6420,28.2815160841748,28.6912550301382,28.2338720206906,28.6912550301382,6737.46058849446,0.0,1.0
2021-11-12,29.88,29.92,29.71,29.83,6522,28.4720923381112,28.5102075888985,28.3101025222652,28.4244482746271,6844.50435485374,0.0,1.0
2021-11-15,29.81,30.22,29.81,30.06,7510,28.4053906492335,28.7960719698033,28.4053906492335,28.6436109666541,7881.35966037281,0.0,1.0
2021-11-16,30.0,30.11,29.83,30.11,17030,28.5864380904731,28.6912550301382,28.4244482746271,28.6912550301382,17872.1111872369,0.0,1.0
2021-11-17,29.88,30.17,29.86,30.17,3472,28.4720923381112,28.7484279063191,28.4530347127176,28.7484279063191,3643.68585097396,0.0,1.0
2021-11-18,29.89,30.7,29.76,30.7,7326,28.4816211508081,29.2534549792508,28.3577465857493,29.2534549792508,7688.26110145023,0.0,1.0
2021-11-19,30.085,30.09,29.9,30.0,5281,28.6674329983961,28.6721974047446,28.4911499635049,28.5864380904731,5542.1385308161,0.0,1.0
2021-11-22,30.07,30.18,30.05,30.18,3328,28.6531397793509,28.757956719016,28.6340821539573,28.757956719016,3492.56523964324,0.0,1.0
2021-11-23,29.85,30.1,29.72,30.1,3879,28.4435059000208,28.6817262174414,28.319631334962,28.6817262174414,4070.81146772119,0.0,1.0
2021-11-24,29.92,29.93,29.75,29.91,6226,28.5102075888985,28.5197364015954,28.3482177730525,28.5006787762017,6533.86754267393,0.0,1.0
2021-11-26,29.4026,30.11,29.4,29.92,12451,28.0171868199648,28.6912550301382,28.0147093286637,28.5102075888985,13066.6856366581,0.0,1.0
2021-11-29,30.01,30.01,29.64,29.85,6769,28.59596690317,28.59596690317,28.2434008333875,28.4435059000208,7103.71818123349,0.0,1.0
2021-11-30,29.34,30.52,29.34,30.52,6732,27.9575364524827,29.081936350708,27.9575364524827,29.081936350708,7064.88857971104,0.0,1.0
2021-12-01,28.82,29.6117,28.82,29.6,11686,27.4620381922479,28.2164342934554,27.4620381922479,28.2052855826002,12263.8573889636,0.0,1.0
2021-12-02,29.1289,29.29,28.67,28.67,5952,27.7563832164528,27.9098923889986,27.3191060017955,27.3191060017955,6246.31860166964,0.0,1.0
2021-12-03,28.99,29.39,28.7,29.39,18004,27.6240280080939,28.0051805159668,27.347692439886,28.0051805159668,18894.2742110988,0.0,1.0
2021-12-06,29.395,29.47,29.05,29.34,10572,28.0099449223153,28.0814110175414,27.6812008842748,27.9575364524827,11094.7715485301,0.0,1.0
2021-12-07,29.97,30.005,29.7268,29.77,7957,28.5578516523827,28.5912024968215,28.3261109275959,28.3672753984462,8350.46322471191,0.0,1.0
2021-12-08,30.1,30.1,29.925,30.07,3581,28.6817262174414,28.6817262174414,28.5149719952469,28.6531397793509,3758.07575816179,0.0,1.0
2021-12-09,29.76,30.21,29.72,30.21,10819,28.3577465857493,28.7865431571064,28.319631334962,28.7865431571064,11353.9853749099,0.0,1.0
2021-12-10,30.25,30.25,29.81,29.97,12024,28.8246584078937,28.8246584078937,28.4053906492335,28.5578516523827,12618.5710461149,0.0,1.0
2021-12-13,29.81,30.02,29.75,30.02,6875,28.4053906492335,28.6054957158668,28.3482177730525,28.6054957158668,7214.95974235194,0.0,1.0
2021-12-14,29.45,29.79,29.2201,29.79,8825,28.0623533921478,28.3863330238398,27.8432859882478,28.3863330238398,9261.38468745541,0.0,1.0
2021-12-15,29.96,29.96,29.31,29.56,10148,28.5483228396858,28.5483228396858,27.9289500143922,28.1671703318129,10649.8053040564,0.0,1.0
2021-12-16,29.6,30.0,29.6,30.0,6407,28.2052855826002,28.5864380904731,28.2052855826002,28.5864380904731,6723.81775552711,0.0,1.0
2021-12-17,29.16,29.85,29.16,29.85,9530,27.7860178239399,28.4435059000208,27.7860178239399,28.4435059000208,10001.246013762,0.0,1.0
2021-12-20,29.01,29.45,28.7269,29.45,13367,27.6430856334875,28.0623533921478,27.3733249460404,28.0623533921478,14027.9806365118,0.0,1.0
2021-12-21,29.56,29.56,29.1799,29.31,10314,28.1671703318129,28.1671703318129,27.8049801612066,27.9289500143922,10824.0137865626,0.0,1.0
2021-12-22,29.7519,29.77,29.465,29.58,10604,28.3500282474649,28.3672753984462,28.076646611193,28.1862279572065,11128.3539066037,0.0,1.0
2021-12-23,29.99,30.06,29.95,29.95,3580,28.5769092777763,28.6436109666541,28.538794026989,28.538794026989,3757.026309472,0.0,1.0
2021-12-27,30.4188,30.4188,30.0,30.12,4888,28.9855047662161,28.9855047662161,28.5864380904731,28.700783842835,5129.70519572602,0.0,1.0
2021-12-28,30.42,30.57,30.42,30.57,2591,28.9866482237398,29.1295804141921,28.9866482237398,29.1295804141921,2719.12155526311,0.0,1.0
2021-12-29,29.89,30.16,29.77,30.16,6069,29.1781773589459,29.4417473785818,29.0610351279967,29.4417473785818,6217.05762386775,0.731,1.0
2021-12-30,29.74,30.12,29.74,30.12,5621,29.0317495702593,29.4026999682654,29.0317495702593,29.4026999682654,5758.12834136771,0.0,1.0
2021-12-31,29.725,29.815,29.69,29.79,4534,29.0171067913907,29.1049634646026,28.9829403073638,29.0805588331549,4644.61019387318,0.0,1.0
2022-01-03,29.655,30.4,29.55,30.4,8315,28.948773823337,29.6760318404803,28.8462743712563,29.6760318404803,8517.85041068713,0.0,1.0
2022-01-04,29.72,29.88,29.58,29.88,16214,29.0122258651011,29.1684155063668,28.8755599289937,29.1684155063668,16609.55220191,0.0,1.0
2022-01-05,29.0,29.5599,29.0,29.53,6787,28.3093724794055,28.8559386053097,28.3093724794055,28.8267506660981,6952.57375073166,0.0,1.0
2022-01-06,29.09,29.12,28.8793,29.01,6096,28.3972291526175,28.4265147103548,28.1915469187757,28.3191343319847,6244.71630830413,0.0,1.0
2022-01-07,28.74,29.38,28.74,29.38,14256,28.0555643123488,28.6803228774116,28.0555643123488,28.6803228774116,14603.785382412,0.0,1.0
2022-01-10,28.84,28.84,28.21,28.82,15292,28.1531828381399,28.1531828381399,27.5381861256562,28.1336591329817,15665.0593481933,0.0,1.0
2022-01-11,28.6812,28.6812,28.42,28.68,6092,27.9981646191837,27.9981646191837,27.7431850298174,27.9969931968742,6240.61872542466,0.0,1.0
2022-01-12,28.94,28.98,28.79,28.79,1311,28.2508013639309,28.2898487742473,28.1043735752443,28.1043735752443,1342.98278874454,0.0,1.0
2022-01-13,28.58,29.12,28.58,29.12,6047,27.8993746710831,28.4265147103548,27.8993746710831,28.4265147103548,6194.52091803069,0.0,1.0
2022-01-14,28.3,28.47,28.2201,28.47,9277,27.6260427988682,27.791994292713,27.5480455967611,27.791994292713,9503.31909319839,0.0,1.0
2022-01-18,27.97,28.71,27.91,28.71,11610,27.3039016637577,28.0262787546115,27.2453305482831,28.0262787546115,11893.2343076462,0.0,1.0
2022-01-19,27.55,28.13,27.55,28.13,9125,26.8939038554353,27.4600913050234,26.8939038554353,27.4600913050234,9347.61094377873,0.0,1.0
2022-01-20,27.2,28.03,27.2,27.6,13841,26.5522390151666,27.3624727792323,26.5522390151666,26.9427131183308,14178.6611586676,0.0,1.0
2022-01-21,26.73,27.26,26.73,27.01,7537,26.0934319439486,26.6108101306412,26.0934319439486,26.3667638161636,7720.87054063128,0.0,1.0
2022-01-24,26.67,27.46,25.96,27.46,22642,26.034860828474,26.8060471822233,25.3417692953575,26.8060471822233,23194.3678892097,0.0,1.0
2022-01-25,26.64,26.7,26.22,26.64,17073,26.0055752707367,26.0641463862113,25.5955774624143,26.0055752707367,17489.508125275,0.0,1.0
2022-01-26,26.5,27.06,26.5,27.06,4194,25.8689093346292,26.4155730790591,25.8689093346292,26.4155730790591,4296.31564911869,0.0,1.0
2022-01-27,26.165,26.786,26.095,26.77,6507,25.5418872732292,26.1480983183916,25.4735543051754,26.1324793542651,6665.74294916912,0.0,1.0
2022-01-28,26.758,26.758,25.91,26.05,3316,26.1207651311701,26.1207651311701,25.292960032462,25.4296259685695,3396.8962070762,0.0,1.0
2022-01-31,27.41,27.41,26.84,26.98,8595,26.7572379193278,26.7572379193278,26.2008123223188,26.3374782584263,8804.68121224967,0.0,1.0
2022-02-01,27.51,27.53,27.2388,27.53,9316,26.8548564451189,26.8743801502771,26.5901150031735,26.8743801502771,9543.27052627316,0.0,1.0
2022-02-02,27.78,28.63,27.51,28.63,5630,27.1184264647547,27.9481839339787,26.8548564451189,27.9481839339787,5767.3479028465,0.0,1.0
2022-02-03,27.21,27.96,27.15,27.96,4264,26.5620008677457,27.2941398111786,26.5034297522711,27.2941398111786,4368.02334950932,0.0,1.0
2022-02-04,27.23,27.245,26.9299,27.19,7103,26.5815245729039,26.5961673517726,26.2885713770049,26.5424771625875,7276.28279820936,0.0,1.0
2022-02-07,26.99,27.4,26.99,27.4,4550,26.3472401110054,26.7474760667487,26.3472401110054,26.7474760667487,4661.00052539104,0.0,1.0
2022-02-08,27.1,27.23,27.05,27.05,1479,26.4546204893755,26.5815245729039,26.40581122648,26.40581122648,1515.08126968206,0.0,1.0
2022-02-09,27.76,28.19,27.61,28.19,2412,27.0989027595965,27.518662420498,26.9524749709099,27.518662420498,2470.84247631718,0.0,1.0
2022-02-10,27.3207,27.765,27.3207,27.57,2732,26.6700645757964,27.103783685886,26.6700645757964,26.9134275605935,2798.64910667436,0.0,1.0
2022-02-11,26.85,27.4,26.73,27.4,2769,26.2105741748979,26.7474760667487,26.0934319439486,26.7474760667487,2836.55174830941,0.0,1.0
2022-02-14,26.49,26.72,26.46,26.52,9690,25.8591474820501,26.0836700913695,25.8298619243128,25.8884330397874,9926.39452550312,0.0,1.0
2022-02-15,26.98,27.11,26.86,27.11,3299,26.3374782584263,26.4643823419546,26.220336027477,26.4643823419546,3379.48147983847,0.0,1.0
2022-02-16,26.7245,27.19,26.69,27.19,3251,26.0880629250301,26.5424771625875,26.0543845336322,26.5424771625875,3330.3104852849,0.0,1.0
2022-02-17,26.52,26.86,26.52,26.86,2220,25.8884330397874,26.220336027477,25.8884330397874,26.220336027477,2274.15849810288,0.0,1.0
2022-02-18,26.42,26.78,26.23,26.78,9543,25.7908145139964,26.1422412068442,25.6053393149934,26.1422412068442,9775.80835468279,0.0,1.0
2022-02-22,26.06,26.29,26.0,26.29,6074,25.4393878211486,25.663910430468,25.3808167056739,25.663910430468,6222.17960246707,0.0,1.0
2022-02-23,25.63,26.36,25.6299,26.36,15722,25.019628160247,25.7322433985217,25.0195305417213,25.7322433985217,16105.5495077358,0.0,1.0
2022-02-24,26.12,26.12,25.0,25.0,11718,25.4979589366232,25.4979589366232,24.4046314477634,24.4046314477634,12003.8690453917,0.0,1.0
2022-02-25,26.57,26.65,26.2072,26.24,4130,25.9372423026829,26.0153371233158,25.583082291113,25.6151011675725,4230.75432304726,0.0,1.0
2022-02-28,26.28,26.44,26.28,26.44,4260,25.6541485778889,25.8103382191546,25.6541485778889,25.8103382191546,4363.92576662985,0.0,1.0
2022-03-01,25.9102,26.55,25.87,26.55,4812,25.2931552695136,25.9177185975247,25.2539126221456,25.9177185975247,4929.39220399597,0.0,1.0
2022-03-02,26.49,26.54,26.43,26.43,1275,25.8591474820501,25.9079567449456,25.8005763665755,25.8005763665755,1306.10454282936,0.0,1.0
2022-03-03,26.33,26.72,26.3293,26.72,2100,25.7029578407844,26.0836700913695,25.7022745111039,26.0836700913695,2151.23101171894,0.0,1.0
2022-03-04,25.81,26.14,25.8019,26.14,2629,25.1953415066709,25.5174826417814,25.1874344060819,25.5174826417814,2693.13634752815,0.0,1.0
2022-03-07,25.09,25.93,25.09,25.93,5911,24.4924881209754,25.3124837376202,24.4924881209754,25.3124837376202,6055.20310012888,0.0,1.0
2022-03-08,25.07,25.94,24.85,25.94,5469,24.4729644158171,25.3222455901993,24.2582036590768,25.3222455901993,5602.42019194806,0.0,1.0
2022-03-09,25.64,25.64,25.56,25.56,1761,25.0293900128261,25.0293900128261,24.9512951921933,24.9512951921933,1803.96086268432,0.0,1.0
2022-03-10,25.42,25.42,25.12,25.36,2459,24.8146292560858,24.8146292560858,24.5217736787127,24.7560581406112,2518.9890751509,0.0,1.0
2022-03-11,25.165,25.46,25.165,25.46,1779,24.5657020153186,24.8536766664023,24.5657020153186,24.8536766664023,1822.39998564191,0.0,1.0
2022-03-14,24.84,25.11,24.75,25.11,3283,24.2484418064977,24.5120118261336,24.1605851332858,24.5120118261336,3363.09114832062,0.0,1.0
2022-03-15,25.49,25.49,25.11,25.11,4907,24.8829622241396,24.8829622241396,24.5120118261336,24.5120118261336,5026.70979738326,0.0,1.0
2022-03-16,26.05,26.05,25.7625,25.83,2351,25.4296259685695,25.4296259685695,25.1489727069202,25.2148652118291,2408.35433740535,0.0,1.0
2022-03-17,26.29,26.29,26.04,26.09,3216,25.663910430468,25.663910430468,25.4198641159904,25.4686733788859,3294.45663508958,0.0,1.0
2022-03-18,26.85,26.86,26.11,26.11,7741,26.2105741748979,26.220336027477,25.4881970840441,25.4881970840441,7929.84726748397,0.0,1.0
2022-03-21,26.63,26.8899,26.5,26.84,4439,25.9958134181576,26.2495239666885,25.8689093346292,26.2008123223188,4547.29260048589,0.0,1.0
2022-03-22,26.87,26.94,26.78,26.78,1622,26.2300978800561,26.2984308481098,26.1422412068442,26.1422412068442,1661.56985762292,0.0,1.0
2022-03-23,26.43,26.79,26.43,26.79,7459,25.8005763665755,26.1520030594233,25.8005763665755,26.1520030594233,7640.9676744817,0.0,1.0
2022-03-24,26.82,26.82,26.5109,26.74,3793,26.1812886171606,26.1812886171606,25.8795497539404,26.1031937965277,3885.53296545235,0.0,1.0
2022-03-25,26.7665,27.07,26.73,27.07,1530,26.1290627058624,26.4253349316382,26.0934319439486,26.4253349316382,1567.32545139523,0.0,1.0
2022-03-28,26.9,26.95,26.8191,26.95,2515,26.2593834377934,26.3081927006889,26.1804100504285,26.3081927006889,2576.3552354634,0.0,1.0
2022-03-29,27.685,27.75,27.4742,27.75,2988,27.0256888652532,27.0891409070174,26.8199090128857,27.0891409070174,3060.8944109601,0.0,1.0
2022-03-30,27.405,27.64,27.405,27.64,1956,26.7523569930382,26.9817605286472,26.7523569930382,26.9817605286472,2003.71802805822,0.0,1.0
2022-03-31,27.2,27.4,27.2,27.4,2867,26.5522390151666,26.7474760667487,26.5522390151666,26.7474760667487,2936.94252885629,0.0,1.0
2022-04-01,26.97,27.16,26.76,27.16,5258,26.3277164058472,26.5131916048502,26.122717501686,26.5131916048502,5386.27269505628,0.0,1.0
2022-04-04,27.06,27.1199,26.95,26.95,4080,26.4155730790591,26.474046576008,26.3081927006889,26.3081927006889,4179.53453705395,0.0,1.0
2022-04-05,26.72,27.09,26.72,27.09,8879,26.0836700913695,26.4448586367964,26.0836700913695,26.4448586367964,9095.60959669167,0.0,1.0
2022-04-06,26.63,26.64,26.49,26.51,1658,25.9958134181576,26.0055752707367,25.8591474820501,25.8786711872083,1698.4481035381,0.0,1.0
2022-04-07,26.93,26.93,26.54,26.65,1106,26.2886689955307,26.2886689955307,25.9079567449456,26.0153371233158,1132.98166617198,0.0,1.0
2022-04-08,26.74,26.83,26.64,26.83,710,26.1031937965277,26.1910504697397,26.0055752707367,26.1910504697397,727.320961104977,0.0,1.0
2022-04-11,26.26,26.4,26.26,26.36,3439,25.6346248727307,25.7712908088382,25.6346248727307,25.7322433985217,3522.89688061973,0.0,1.0
2022-04-12,26.06,26.33,26.0,26.33,2701,25.4393878211486,25.7029578407844,25.3808167056739,25.7029578407844,2766.8928393585,0.0,1.0
2022-04-13,26.23,26.24,26.06,26.12,1342,25.6053393149934,25.6151011675725,25.4393878211486,25.4979589366232,1374.73905606039,0.0,1.0
2022-04-14,25.98,26.43,25.98,26.43,7792,25.3612930005157,25.8005763665755,25.3612930005157,25.8005763665755,7982.09144919715,0.0,1.0
2022-04-18,25.73,26.13,25.7,26.13,3112,25.1172466860381,25.5077207892023,25.0879611283008,25.5077207892023,3187.9194802235,0.0,1.0
2022-04-19,26.2944,26.32,26.0,26.0,3561,25.6682056456028,25.6931959882053,25.3808167056739,25.3808167056739,3647.87315844341,0.0,1.0
2022-04-20,26.62,26.7,26.4711,26.56,1527,25.9860515655785,26.0641463862113,25.8406975806756,25.9274804501038,1564.25226423563,0.0,1.0
2022-04-21,26.35,26.9,26.295,26.9,7229,25.7224815459426,26.2593834377934,25.6687913567576,26.2593834377934,7405.3566589125,0.0,1.0
2022-04-22,25.73,26.035,25.73,26.035,11635,25.1172466860381,25.4149831897008,25.1172466860381,25.4149831897008,11918.8442006428,0.0,1.0
2022-04-25,25.93,25.94,25.36,25.4,2723,25.3124837376202,25.3222455901993,24.7560581406112,24.7951055509276,2789.42954519556,0.0,1.0
2022-04-26,25.2276,25.79,25.2276,25.79,7012,24.6268112124638,25.1758178015127,24.6268112124638,25.1758178015127,7183.06278770155,0.0,1.0
2022-04-27,25.25,25.49,25.14,25.14,3369,24.648677762241,24.8829622241396,24.5412973838709,24.5412973838709,3451.18918022911,0.0,1.0
2022-04-28,25.78,25.8628,25.26,25.26,1668,25.1660559489336,25.2468840882886,24.6584396148201,24.6584396148201,1708.69206073676,0.0,1.0
2022-04-29,24.89,25.59,24.89,25.49,5664,24.2972510693932,24.9805807499306,24.2972510693932,24.8829622241396,5802.17735732196,0.0,1.0
2022-05-02,24.93,24.93,24.44,24.8,2005,24.3362984797097,24.3362984797097,23.8579677033335,24.2093943961813,2053.91341833165,0.0,1.0
2022-05-03,25.14,25.14,25.14,25.14,174,24.5412973838709,24.5412973838709,24.5412973838709,24.5412973838709,178.244855256712,0.0,1.0
2022-05-04,25.96,25.96,25.13,25.32,1427,25.3417692953575,25.3417692953575,24.5315355312918,24.7170107302948,1461.81269224902,0.0,1.0
2022-05-05,25.28,25.28,24.9144,25.28,4039,24.6779633199784,24.6779633199784,24.3210699896863,24.6779633199784,4137.53431253943,0.0,1.0
2022-05-06,24.72,24.93,24.67,24.93,2066,24.1312995755485,24.3362984797097,24.0824903126529,24.3362984797097,2116.40155724349,0.0,1.0
2022-05-09,24.04,24.31,24.04,24.31,856,23.4674936001693,23.7310636198051,23.4674936001693,23.7310636198051,876.882736205435,0.0,1.0
2022-05-10,23.97,24.42,23.7891,24.36,3658,23.3991606321156,23.8384439981753,23.2225687189595,23.7798728827007,3747.23954327042,0.0,1.0
2022-05-11,23.75,24.23,23.75,24.23,909,23.1843998753752,23.6529687991723,23.1843998753752,23.6529687991723,931.175709358344,0.0,1.0
2022-05-12,23.87,23.87,23.5,23.6,2926,23.3015421063245,23.3015421063245,22.9403535608976,23.0379720866887,2997.38187632839,0.0,1.0
2022-05-13,24.41,24.51,24.05,24.05,1359,23.8286821455962,23.9263006713872,23.4772554527484,23.4772554527484,1392.15378329812,0.0,1.0
2022-05-16,24.28,24.45,24.23,24.45,2352,23.7017780620678,23.8677295559126,23.6529687991723,23.8677295559126,2409.37873312522,0.0,1.0
2022-05-17,24.78,24.78,24.66,24.66,749,24.1898706910231,24.1898706910231,24.0727284600738,24.0727284600738,767.272394179756,0.0,1.0
2022-05-18,23.69,24.49,23.69,24.49,1956,23.1258287599006,23.906776966229,23.1258287599006,23.906776966229,2003.71802805822,0.0,1.0
2022-05-19,23.69,23.6919,23.55,23.62,2499,23.1258287599006,23.1276835118906,22.9891628237931,23.0574957918469,2559.96490394554,0.0,1.0
2022-05-20,23.48,23.66,23.07,23.64,6796,22.9208298557394,23.0965432021633,22.5205938999961,23.0770194970051,6961.79331221044,0.0,1.0
2022-05-23,23.96,23.96,23.87,23.9135,2185,23.3893987795364,23.3893987795364,23.3015421063245,23.3440061650436,2238.30464790757,0.0,1.0
2022-05-24,23.84,23.84,23.46,23.83,666,23.2722565485872,23.2722565485872,22.9013061505812,23.2624946960081,682.247549430864,0.0,1.0
2022-05-25,24.07,24.07,23.8,23.8,811,23.4967791579066,23.4967791579066,23.2332091382708,23.2332091382708,830.784928811459,0.0,1.0
2022-05-26,24.58,24.58,24.42,24.42,466,23.994633639441,23.994633639441,23.8384439981753,23.8384439981753,477.368405457632,0.0,1.0
2022-05-27,25.16,25.16,24.63,24.63,3539,24.5608210890291,24.5608210890291,24.0434429023365,24.0434429023365,3625.33645260635,0.0,1.0
2022-05-31,25.03,25.19,24.825,25.19,2855,24.4339170055007,24.5901066467664,24.2337990276291,24.5901066467664,2924.6497802179,0.0,1.0
2022-06-01,24.67,25.03,24.52,25.03,2284,24.0824903126529,24.4339170055007,23.9360625239663,24.4339170055007,2339.71982417432,0.0,1.0
2022-06-02,25.43,25.43,24.77,24.78,1235,24.8243911086649,24.8243911086649,24.180108838444,24.1898706910231,1265.12871403471,0.0,1.0
2022-06-03,25.13,25.13,25.04,25.0699,9305,24.5315355312918,24.5315355312918,24.4436788580798,24.4728667972914,9532.00217335464,0.0,1.0
2022-06-06,25.0411,25.37,25.0411,25.37,3157,24.4447526618635,24.7658199931903,24.4447526618635,24.7658199931903,3234.01728761748,0.0,1.0
2022-06-07,25.15,25.27,24.74,24.74,518,24.55105923645,24.6682014673992,24.1508232807067,24.1508232807067,530.636982890672,0.0,1.0
2022-06-08,24.98,25.0,24.97,25.0,1756,24.3851077426052,24.4046314477634,24.3753458900261,24.4046314477634,1798.83888408498,0.0,1.0
2022-06-09,24.36,24.8401,24.36,24.8401,1111,23.7798728827007,24.2485394250235,23.7798728827007,24.2485394250235,1138.10364477131,0.0,1.0
2022-06-10,23.83,24.0,23.7545,24.0,995,23.2624946960081,23.4284461898529,23.1887927090358,23.4284461898529,1019.27374126683,0.0,1.0
2022-06-13,22.9,23.61,22.88,23.61,1506,22.3546424061513,23.0477339392678,22.3351187009931,23.0477339392678,1542.73995411844,0.0,1.0
2022-06-14,22.77,22.81,22.6814,22.81,1073,22.2277383226229,22.2667857329393,22.141248308772,22.2667857329393,1099.17660741639,0.0,1.0
2022-06-15,23.05,23.0958,22.81,23.0958,719,22.5010701948379,22.5457794796502,22.2667857329393,22.5457794796502,736.54052258377,0.0,1.0
2022-06-16,22.32,22.66,22.22,22.66,2402,21.7884549565632,22.1203579442527,21.6908364307721,22.1203579442527,2460.59851911852,0.0,1.0
2022-06-17,22.0,22.43,22.0,22.43,453,21.4760756740318,21.8958353349333,21.4760756740318,21.8958353349333,464.051261099372,0.0,1.0
2022-06-21,22.74,22.7599,22.48,22.48,11540,22.1984527648856,22.217878851518,21.9446445978289,21.9446445978289,11821.5266072555,0.0,1.0
2022-06-22,22.83,22.83,22.63,22.63,815,22.2863094380975,22.2863094380975,22.0910723865154,22.0910723865154,834.882511690925,0.0,1.0
2022-06-23,23.09,23.09,22.85,22.85,785,22.5401176051543,22.5401176051543,22.3058331432558,22.3058331432558,804.150640094937,0.0,1.0
2022-06-24,23.96,23.96,23.36,23.36,1476,23.3893987795364,23.3893987795364,22.8036876247901,22.8036876247901,1512.00808252246,0.0,1.0
2022-06-27,23.7221,24.01,23.66,24.01,3399,23.1571643066795,23.438208042432,23.0965432021633,23.438208042432,3481.92105182509,0.0,1.0
2022-06-28,23.3,23.52,23.3,23.52,489,22.7451165093155,22.9598772660558,22.7451165093155,22.9598772660558,500.929507014554,0.0,1.0
2022-06-29,23.17,23.37,23.08,23.37,1902,22.6182124257871,22.8134494773692,22.5303557525752,22.8134494773692,1948.40065918544,0.0,1.0
2022-06-30,23.1,23.2,22.93,23.01,6826,22.5498794577334,22.6474979835244,22.3839279638886,22.4620227845214,6992.52518380643,0.0,1.0
2022-07-01,23.3,23.3,23.0551,23.23,1754,22.7451165093155,22.7451165093155,22.5060487396532,22.6767835412618,1796.79009264525,0.0,1.0
2022-07-05,23.33,23.33,23.33,23.33,349,22.7744020670528,22.7744020670528,22.7744020670528,22.7744020670528,357.514106233291,0.0,1.0
2022-07-06,23.41,23.44,23.27,23.44,1776,22.8524968876857,22.881782445423,22.7158309515782,22.881782445423,1819.3267984823,0.0,1.0
2022-07-07,23.71,23.71,23.6,23.61,930,23.1453524650588,23.1453524650588,23.0379720866887,23.0477339392678,952.688019475532,0.0,1.0
2022-07-08,23.65,23.77,23.65,23.7,1974,23.0867813495842,23.2039235805334,23.0867813495842,23.1355906124797,2022.1571510158,0.0,1.0
2022-07-11,23.45,23.67,23.3711,23.67,1887,22.8915442980021,23.1063050547424,22.8145232811529,23.1063050547424,1933.03472338745,0.0,1.0
2022-07-12,23.32,23.51,23.14,23.51,835,22.7646402144737,22.9501154134767,22.5889268680498,22.9501154134767,855.370426088247,0.0,1.0
2022-07-13,23.1,23.15,22.95,22.96,1639,22.5498794577334,22.5986887206289,22.4034516690468,22.4132135216259,1678.98458486064,0.0,1.0
2022-07-14,23.04,23.04,22.855,22.99,4076,22.4913083422588,22.4913083422588,22.3107140695453,22.4424990793632,4175.43695417447,0.0,1.0
2022-07-15,23.54,23.54,23.39,23.39,768,22.979400971214,22.979400971214,22.8329731825274,22.8329731825274,786.735912857214,0.0,1.0
2022-07-18,23.34,23.77,23.27,23.77,548,22.7841639196319,23.2039235805334,22.7158309515782,23.2039235805334,561.368854486658,0.0,1.0
2022-07-19,24.06,24.06,23.57,23.57,2279,23.4870173053275,23.4870173053275,23.0086865289513,23.0086865289513,2334.59784557499,0.0,1.0
2022-07-20,24.18,24.24,24.01,24.01,1394,23.6041595362768,23.6627306517514,23.438208042432,23.438208042432,1428.00763349343,0.0,1.0
2022-07-21,24.58,24.58,24.31,24.31,3170,23.994633639441,23.994633639441,23.7310636198051,23.7310636198051,3247.33443197573,0.0,1.0
2022-07-22,24.46,24.6,24.33,24.6,7599,23.8774914084917,24.0141573445992,23.7505873249633,24.0141573445992,7784.38307526298,0.0,1.0
2022-07-25,24.34,24.34,24.24,24.31,2108,23.7603491775425,23.7603491775425,23.6627306517514,23.7310636198051,2159.42617747787,0.0,1.0
2022-07-26,24.08,24.16,24.08,24.13,2594,23.5065410104857,23.5846358311186,23.5065410104857,23.5553502733812,2657.28249733283,0.0,1.0
2022-07-27,24.72,24.74,24.29,24.29,2229,24.1312995755485,24.1508232807067,23.7115399146469,23.7115399146469,2283.37805958167,0.0,1.0
2022-07-28,25.06,25.2,24.52,24.53,1808,24.463202563238,24.5998684993455,23.9360625239663,23.9458243765455,1852.10746151803,0.0,1.0
2022-07-29,25.36,25.38,25.11,25.21,5477,24.7560581406112,24.7755818457694,24.5120118261336,24.6096303519246,5610.61535770698,0.0,1.0
2022-08-01,25.41,25.53,25.35,25.53,5452,24.8048674035067,24.922009634456,24.7462962880321,24.922009634456,5585.00546471033,0.0,1.0
2022-08-02,25.25,25.34,25.25,25.32,6316,24.648677762241,24.736534435453,24.648677762241,24.7170107302948,6470.0833666747,0.0,1.0
2022-08-03,25.69,25.73,25.4101,25.4101,1200,25.0781992757217,25.1172466860381,24.8049650220325,24.8049650220325,1229.27486383939,0.0,1.0
2022-08-04,25.76,25.76,25.59,25.72,9295,25.1465322437754,25.1465322437754,24.9805807499306,25.107484833459,9521.75821615599,0.0,1.0
2022-08-05,25.7,25.73,25.45,25.73,1709,25.0879611283008,25.1172466860381,24.8439148138231,25.1172466860381,1750.69228525127,0.0,1.0
2022-08-08,25.65,25.93,25.57,25.93,4549,25.0391518654053,25.3124837376202,24.9610570447724,25.3124837376202,4659.97612967117,0.0,1.0
2022-08-09,25.4,25.5,25.35,25.5,2267,24.7951055509276,24.8927240767187,24.7462962880321,24.8927240767187,2322.30509693659,0.0,1.0
2022-08-10,25.95,25.95,25.795,25.81,3658,25.3320074427784,25.3320074427784,25.1806987278023,25.1953415066709,3747.23954327043,0.0,1.0
2022-08-11,25.99,26.25,25.93,26.25,1402,25.3710548530948,25.6248630201516,25.3124837376202,25.6248630201516,1436.20279925236,0.0,1.0
2022-08-12,26.45,26.45,26.14,26.18,3570,25.8201000717337,25.8201000717337,25.5174826417814,25.5565300520978,3657.0927199222,0.0,1.0
2022-08-15,26.61,26.63,26.39,26.39,2980,25.9762897129994,25.9958134181576,25.761528956259,25.761528956259,3052.69924520116,0.0,1.0
2022-08-16,26.78,26.83,26.56,26.6,4511,26.1422412068442,26.1910504697397,25.9274804501038,25.9665278604203,4621.04909231626,0.0,1.0
2022-08-17,26.54,26.615,26.46,26.54,3598,25.9079567449456,25.9811706392889,25.8298619243128,25.9079567449456,3685.77580007846,0.0,1.0
2022-08-18,26.71,26.71,26.68,26.68,2290,26.0739082387904,26.0739082387904,26.0446226810531,26.0446226810531,2345.86619849352,0.0,1.0
2022-08-19,26.34,26.61,26.31,26.61,3528,25.7127196933635,25.9762897129994,25.6834341356262,25.9762897129994,3614.06809968783,0.0,1.0
2022-08-22,25.73,26.1,25.6701,26.1,9658,25.1172466860381,25.478435231465,25.0587731890893,25.478435231465,9893.6138624674,0.0,1.0
2022-08-23,25.58,25.71,25.58,25.71,2198,24.9708188973515,25.0977229808799,24.9708188973515,25.0977229808799,2251.62179226583,0.0,1.0
2022-08-24,25.68,25.68,25.6,25.6,4638,25.0684374231426,25.0684374231426,24.9903426025097,24.9903426025097,4751.14734873926,0.0,1.0
2022-08-25,25.98,25.98,25.635,25.635,775,25.3612930005157,25.3612930005157,25.0245090865366,25.0245090865366,793.906682896277,0.0,1.0
2022-08-26,25.08,26.11,25.08,26.11,1636,24.4827262683962,25.4881970840441,24.4827262683962,25.4881970840441,1675.91139770105,0.0,1.0
2022-08-29,24.85,24.98,24.8497,24.98,2317,24.2582036590768,24.3851077426052,24.2579108034994,24.3851077426052,2373.5248829299,0.0,1.0
2022-08-30,24.65,25.05,24.58,25.05,1800,24.0629666074947,24.4534407106589,23.994633639441,24.4534407106589,1843.9122957591,0.0,1.0
2022-08-31,24.45,24.78,24.45,24.78,2936,23.8677295559126,24.1898706910231,23.8677295559126,24.1898706910231,3007.62583352706,0.0,1.0
2022-09-01,24.47,24.47,24.1486,24.35,10426,23.8872532610708,23.8872532610708,23.5735073191784,23.7701110301216,10680.3497753246,0.0,1.0
2022-09-02,24.19,24.74,24.06,24.74,4658,23.6139213888559,24.1508232807067,23.4870173053275,24.1508232807067,4771.63526313658,0.0,1.0
2022-09-06,24.14,24.32,24.01,24.32,5556,23.5651121259603,23.7408254723842,23.438208042432,23.7408254723842,5691.54261957641,0.0,1.0
2022-09-07,24.66,24.66,24.27,24.27,1463,24.0727284600738,24.0727284600738,23.6920162094887,23.6920162094887,1498.6909381642,0.0,1.0
2022-09-08,24.94,24.94,24.4607,24.7,3006,24.3460603322888,24.3460603322888,23.8781747381723,24.1117758703902,3079.33353391768,0.0,1.0
2022-09-09,25.23,25.23,25.1373,25.1373,1452,24.6291540570828,24.6291540570828,24.5386616836745,24.5386616836745,1487.42258524567,0.0,1.0
2022-09-12,25.48,25.48,25.33,25.42,3409,24.8732003715605,24.8732003715605,24.7267725828739,24.8146292560858,3492.16500902375,0.0,1.0
2022-09-13,24.46,25.0,24.44,25.0,1348,23.8774914084917,24.4046314477634,23.8579677033335,24.4046314477634,1380.88543037959,0.0,1.0
2022-09-14,24.44,24.58,24.32,24.58,3491,23.8579677033335,23.994633639441,23.7408254723842,23.994633639441,3576.16545805278,0.0,1.0
2022-09-15,24.17,24.28,24.1397,24.28,1826,23.5943976836977,23.7017780620678,23.564819270383,23.7017780620678,1870.54658447561,0.0,1.0
2022-09-16,23.9,23.99,23.77,23.99,1826,23.3308276640618,23.4186843372738,23.2039235805334,23.4186843372738,1870.54658447562,0.0,1.0
2022-09-19,24.03,24.03,23.66,23.66,1397,23.4577317475902,23.4577317475902,23.0965432021633,23.0965432021633,1431.08082065303,0.0,1.0
2022-09-20,23.74,23.96,23.71,23.96,1070,23.1746380227961,23.3893987795364,23.1453524650588,23.3893987795364,1096.1034202568,0.0,1.0
2022-09-21,23.35,23.91,23.35,23.91,2188,22.793925772211,23.3405895166409,22.793925772211,23.3405895166409,2241.37783506717,0.0,1.0
2022-09-22,23.03,23.1713,23.0,23.1713,2675,22.4815464896797,22.6194814666224,22.4522609319423,22.6194814666224,2740.25855064198,0.0,1.0
2022-09-23,22.71,22.82,22.5,22.82,4256,22.1691672071483,22.2765475855184,21.9641683029871,22.2765475855184,4359.82818375039,0.0,1.0
2022-09-26,22.44,22.7263,22.4099,22.7263,2527,21.9055971875124,22.1850790268522,21.8762140112493,22.1850790268522,2588.6479841018,0.0,1.0
2022-09-27,22.44,22.83,22.4,22.78,9545,21.9055971875124,22.2863094380975,21.866549777196,22.237500175202,9777.85714612254,0.0,1.0
2022-09-28,22.76,22.76,22.4,22.4,701,22.2179764700438,22.2179764700438,21.866549777196,21.866549777196,718.101399626181,0.0,1.0
2022-09-29,22.2509,22.37,22.23,22.3614,1970,21.7210005552416,21.8372642194587,21.7005982833512,21.8288690262407,2018.05956813634,0.0,1.0
2022-09-30,21.95,22.295,21.95,22.295,2830,21.4272664111363,21.7640503251154,21.4272664111363,21.7640503251154,2899.03988722124,0.0,1.0
2022-10-03,22.57,22.57,22.24,22.24,1047,22.0325012710408,22.0325012710408,21.7103601359303,21.7103601359303,1072.54231869987,0.0,1.0
2022-10-04,23.29,23.29,23.0901,23.2091,1482,22.7353546567364,22.7353546567364,22.5402152236801,22.6563812693714,1518.15445684165,0.0,1.0
2022-10-05,23.21,23.28,22.89,23.08,3929,22.6572598361035,22.7255928041573,22.3448805535722,22.5303557525752,4024.85078335416,0.0,1.0
2022-10-06,22.92,23.07,22.92,23.03,1980,22.3741661113095,22.5205938999961,22.3741661113095,22.4815464896797,2028.303525335,0.0,1.0
2022-10-07,22.28,22.74,22.28,22.74,637,21.7494075462467,22.1984527648856,21.7494075462467,22.1984527648856,652.540073554747,0.0,1.0
2022-10-10,22.08,22.41,22.08,22.41,742,21.5541704946646,21.8763116297751,21.5541704946646,21.8763116297751,760.101624140695,0.0,1.0
2022-10-11,21.9,22.14,21.79,21.79,485,21.3784571482407,21.6127416101393,21.2710767698706,21.2710767698706,496.83192413509,0.0,1.0
2022-10-12,21.77,21.83,21.77,21.83,424,21.2515530647124,21.310124180187,21.2515530647124,21.310124180187,434.343785223253,0.0,1.0
2022-10-13,22.3,22.3,21.3399,21.34,3174,21.768931251405,21.768931251405,20.8316957852851,20.8317934038108,3251.4320148552,0.0,1.0
2022-10-14,21.8,21.99,21.8,21.99,1069,21.2808386224497,21.4663138214527,21.2808386224497,21.4663138214527,1095.07902453693,0.0,1.0
2022-10-17,22.32,22.33,22.3195,22.33,1263,21.7884549565632,21.7982168091423,21.7879668639342,21.7982168091423,1293.81179419096,0.0,1.0
2022-10-18,22.59,22.59,22.59,22.59,526,22.052024976199,22.052024976199,22.052024976199,22.052024976199,538.832148649602,0.0,1.0
2022-10-19,22.18,22.43,22.1668,22.43,944,21.6517890204557,21.8958353349333,21.6389033750513,21.8958353349333,967.029559553658,0.0,1.0
2022-10-20,22.1,22.3,22.1,22.3,532,21.5736941998229,21.768931251405,21.5736941998229,21.768931251405,544.978522968798,0.0,1.0
2022-10-21,22.59,22.59,22.195,22.36,6210,22.052024976199,22.052024976199,21.6664317993244,21.8275023668796,6361.49742036888,0.0,1.0
2022-10-24,22.75,22.75,22.59,22.6,435,22.2082146174647,22.2082146174647,22.052024976199,22.0617868287781,445.612138141781,0.0,1.0
2022-10-25,23.2228,23.2228,22.85,22.85,4486,22.6697550074048,22.6697550074048,22.3058331432558,22.3058331432558,4595.43919931961,0.0,1.0
2022-10-26,23.27,23.54,23.27,23.28,8399,22.7158309515782,22.979400971214,22.7158309515782,22.7255928041573,8603.8996511559,0.0,1.0
2022-10-27,23.36,23.45,23.36,23.45,1281,22.8036876247901,22.8915442980021,22.8036876247901,22.8915442980021,1312.25091714856,0.0,1.0
2022-10-28,23.98,23.98,23.98,23.98,138,23.4089224846947,23.4089224846947,23.4089224846947,23.4089224846947,141.36660934153,0.0,1.0
2022-10-31,23.86,23.94,23.83,23.94,1467,23.2917802537454,23.3698750743782,23.2624946960081,23.3698750743782,1502.78852104366,0.0,1.0
2022-11-01,23.93,24.11,23.85,24.11,1502,23.3601132217991,23.535826568223,23.2820184011663,23.535826568223,1538.64237123898,0.0,1.0
2022-11-02,23.21,23.91,23.21,23.79,541,22.6572598361035,23.3405895166409,22.6572598361035,23.2234472856917,554.198084447596,0.0,1.0
2022-11-03,23.02,23.18,23.02,23.18,367,22.4717846371005,22.6279742783662,22.4717846371005,22.6279742783662,375.953229190883,0.0,1.0
2022-11-04,23.44,23.44,23.14,23.18,1334,22.881782445423,22.881782445423,22.5889268680498,22.6279742783662,1366.54389030146,0.0,1.0
2022-11-07,22.88,23.67,22.88,23.62,9011,22.3351187009931,23.1063050547424,22.3351187009931,23.0574957918469,9230.82983171398,0.0,1.0
2022-11-08,23.82,23.965,23.53,23.63,7551,23.252732843429,23.394279705826,22.9696391186349,23.067257644426,7735.21208070939,0.0,1.0
2022-11-09,23.25,23.64,23.25,23.64,1244,22.69630724642,23.0770194970051,22.69630724642,23.0770194970051,1274.34827551351,0.0,1.0
2022-11-10,24.74,24.74,23.97,23.97,2104,24.1508232807067,24.1508232807067,23.3991606321156,23.3991606321156,2155.3285945984,0.0,1.0
2022-11-11,24.99,24.99,24.85,24.85,708,24.3948695951843,24.3948695951843,24.2582036590768,24.2582036590768,725.272169665244,0.0,1.0
2022-11-14,24.7,24.99,24.7,24.99,3722,24.1117758703902,24.3948695951843,24.1117758703902,24.3948695951843,3812.80086934187,0.0,1.0
2022-11-15,25.01,25.16,24.83,25.16,4556,24.4143933003425,24.5608210890291,24.2386799539186,24.5608210890291,4667.14689971024,0.0,1.0
2022-11-16,24.63,24.9,24.63,24.88,1503,24.0434429023365,24.3070129219724,24.0434429023365,24.2874892168141,1539.66676695884,0.0,1.0
2022-11-17,24.65,24.65,24.33,24.33,2679,24.0629666074947,24.0629666074947,23.7505873249633,23.7505873249633,2744.35613352145,0.0,1.0
2022-11-18,24.88,24.88,24.72,24.75,1165,24.2874892168141,24.2874892168141,24.1312995755485,24.1605851332858,1193.42101364408,0.0,1.0
2022-11-21,24.89,24.89,24.82,24.88,1662,24.2972510693932,24.2972510693932,24.2289181013395,24.2874892168141,1702.54568641757,0.0,1.0
2022-11-22,25.19,25.19,25.19,25.19,363,24.5901066467664,24.5901066467664,24.5901066467664,24.5901066467664,371.855646311417,0.0,1.0
2022-11-23,25.37,25.37,25.25,25.25,859,24.7658199931903,24.7658199931903,24.648677762241,24.648677762241,879.955923365034,0.0,1.0
2022-11-25,25.39,25.39,25.36,25.37,2155,24.7853436983485,24.7853436983485,24.7560581406112,24.7658199931903,2207.57277631158,0.0,1.0
2022-11-28,24.92,25.22,24.87,25.22,2704,24.3265366271306,24.6193922045037,24.277727364235,24.6193922045037,2769.9660265181,0.0,1.0
2022-11-29,24.91,24.95,24.91,24.95,341,24.3167747745515,24.3558221848679,24.3167747745515,24.3558221848679,349.318940474361,0.0,1.0
2022-11-30,25.52,25.52,24.795,24.91,3118,24.9122477818769,24.9122477818769,24.2045134698917,24.3167747745515,3194.06585454269,0.0,1.0
2022-12-01,25.5552,25.5552,25.465,25.49,1495,24.9466095029553,24.9466095029553,24.8585575926918,24.8829622241396,1531.47160119992,0.0,1.0
2022-12-02,25.53,25.56,25.32,25.32,2412,24.922009634456,24.9512951921933,24.7170107302948,24.7170107302948,2470.84247631718,0.0,1.0
2022-12-05,25.09,25.37,25.03,25.37,2405,24.4924881209754,24.7658199931903,24.4339170055007,24.7658199931903,2463.67170627812,0.0,1.0
2022-12-06,24.79,25.09,24.75,25.09,1144,24.1996325436022,24.4924881209754,24.1605851332858,24.4924881209754,1171.90870352689,0.0,1.0
2022-12-07,24.64,24.69,24.64,24.68,613,24.0532047549156,24.1020140178111,24.0532047549156,24.092252165232,627.954576277958,0.0,1.0
2022-12-08,24.9,24.9,24.9,24.9,336,24.3070129219724,24.3070129219724,24.3070129219724,24.3070129219724,344.19696187503,0.0,1.0
2022-12-09,24.77,24.9699,24.77,24.9699,1658,24.180108838444,24.3752482715003,24.180108838444,24.3752482715003,1698.4481035381,0.0,1.0
2022-12-12,25.075,25.075,24.86,24.86,6698,24.4778453421067,24.4778453421067,24.2679655116559,24.2679655116559,6861.40253166356,0.0,1.0
2022-12-13,25.31,25.7299,25.31,25.64,1345,24.7072488777157,25.1171490675123,24.7072488777157,25.0293900128261,1377.81224321999,0.0,1.0
2022-12-14,25.09,25.44,25.09,25.44,269,24.4924881209754,24.834152961244,24.4924881209754,24.834152961244,275.562448643997,0.0,1.0
2022-12-15,24.34,24.7,24.34,24.7,2654,23.7603491775425,24.1117758703902,23.7603491775425,24.1117758703902,2718.74624052479,0.0,1.0
2022-12-16,24.11,24.11,24.0201,24.0201,602,23.535826568223,23.535826568223,23.4480675135369,23.4480675135369,616.686223359431,0.0,1.0
2022-12-19,23.81,24.06,23.81,24.06,866,23.2429709908499,23.4870173053275,23.2429709908499,23.4870173053275,887.126693404096,0.0,1.0
2022-12-20,23.91,23.91,23.91,23.91,373,23.3405895166409,23.3405895166409,23.3405895166409,23.3405895166409,382.099603510079,0.0,1.0
2022-12-21,24.25,24.25,24.1801,24.1801,309,23.6724925043305,23.6724925043305,23.6042571548026,23.6042571548026,316.538277438645,0.0,1.0
2022-12-22,23.97,23.97,23.63,23.782,800,23.3991606321156,23.3991606321156,23.067257644426,23.2156378036284,819.516575892929,0.0,1.0
2022-12-23,24.0587,24.0587,24.0587,24.0587,174,23.4857482644922,23.4857482644922,23.4857482644922,23.4857482644922,178.244855256713,0.0,1.0
2022-12-27,24.01,24.01,24.01,24.01,286,23.438208042432,23.438208042432,23.438208042432,23.438208042432,292.977175881722,0.0,1.0
2022-12-28,23.46,23.86,23.46,23.86,2162,23.1283668415712,23.5227123972672,23.1283668415712,23.5227123972672,2193.00049793548,0.2326,1.0
2022-12-29,23.96,23.99,23.83,23.83,1798,23.6212987861912,23.6508747028684,23.49313648059,23.49313648059,1823.78117265864,0.0,1.0
2022-12-30,23.84,23.98,23.84,23.98,423,23.5029951194824,23.641016063976,23.5029951194824,23.641016063976,429.065314813463,0.0,1.0
2023-01-03,23.87,24.07,23.87,24.07,727,23.5325710361596,23.7297438140076,23.5325710361596,23.7297438140076,737.424311747961,0.0,1.0
2023-01-04,24.25,24.335,24.12,24.335,754,23.9071993140708,23.9909977446562,23.7790370084696,23.9909977446562,764.811459502012,0.0,1.0
2023-01-05,23.98,24.18,23.98,24.18,1321,23.641016063976,23.838188841824,23.641016063976,23.838188841824,1339.94156233708,0.0,1.0
2023-01-06,24.55,24.55,24.11,24.11,1887,24.2029584808428,24.2029584808428,23.7691783695772,23.7691783695772,1914.05732636644,0.0,1.0
2023-01-09,24.73,24.82,24.73,24.81,2997,24.380413980906,24.4691417309376,24.380413980906,24.4592830920452,3039.97340069965,0.0,1.0
2023-01-10,24.94,24.94,24.74,24.76,3389,24.5874453976464,24.5874453976464,24.3902726197984,24.4099898975832,3437.59421253624,0.0,1.0
2023-01-11,25.18,25.18,25.05,25.0746,1054,24.824052731064,24.824052731064,24.6958904254628,24.7201426771381,1069.11310121369,0.0,1.0
2023-01-12,25.28,25.28,25.02,25.02,315,24.922639119988,24.922639119988,24.6663145087856,24.6663145087856,319.51672379726,0.0,1.0
2023-01-13,25.4,25.4,25.4,25.4,385,25.0409427866968,25.0409427866968,25.0409427866968,25.0409427866968,390.520440196652,0.0,1.0
2023-01-17,25.35,25.44,25.31,25.44,2485,24.9916495922348,25.0803773422664,24.9522150366652,25.0803773422664,2520.63193217839,0.0,1.0
2023-01-18,24.93,25.31,24.93,25.31,4492,24.577586758754,24.9522150366652,24.577586758754,24.9522150366652,4556.4099152295,0.0,1.0
2023-01-19,24.75,24.75,24.72,24.73,472,24.4001312586908,24.4001312586908,24.3705553420136,24.380413980906,478.767916293037,0.0,1.0
2023-01-20,25.12,25.12,24.8748,24.8748,3770,24.7649008977096,24.7649008977096,24.523167072068,24.523167072068,3824.05729751007,0.0,1.0
2023-01-23,25.44,25.53,25.09,25.09,1375,25.0803773422664,25.169105092298,24.7353249810324,24.7353249810324,1394.71585784518,0.0,1.0
2023-01-24,25.43,25.4899,25.27,25.27,3655,25.070518703374,25.1295719503395,24.9127804810956,24.9127804810956,3707.40833485393,0.0,1.0
2023-01-25,25.4453,25.4453,25.1198,25.25,598,25.0856024208794,25.0856024208794,24.7647037249318,24.8930632033108,606.574605811941,0.0,1.0
2023-01-26,25.56,25.56,25.49,25.49,594,25.1986810089752,25.1986810089752,25.1296705367284,25.1296705367284,602.517250589119,0.0,1.0
2023-01-27,25.5532,25.58,25.5532,25.58,254,25.1919771345284,25.21839828676,25.1919771345284,25.21839828676,257.642056649219,0.0,1.0
2023-01-30,25.29,25.435,25.29,25.365,1124,24.9324977588804,25.0754480228202,24.9324977588804,25.0064375505734,1140.11681761308,0.0,1.0
2023-01-31,25.66,25.66,25.44,25.44,337,25.2972673978992,25.2972673978992,25.0803773422664,25.0803773422664,341.832177522783,0.0,1.0
2023-02-01,26.1,26.1,25.688,25.688,657,25.7310475091649,25.7310475091649,25.324871586798,25.324871586798,666.42059534857,0.0,1.0
2023-02-02,26.51,26.51,26.3005,26.3005,1243,26.1352517037533,26.1352517037533,25.9287132189575,25.9287132189575,1260.82313549204,0.0,1.0
2023-02-03,26.25,26.38,26.22,26.22,430,25.8789270925509,26.0070893981521,25.8493511758737,25.8493511758737,436.165686453402,0.0,1.0
2023-02-06,26.0,26.25,25.93,26.25,2608,25.6324611202409,25.8789270925509,25.5634506479941,25.8789270925509,2645.39560528017,0.0,1.0
2023-02-07,26.14,26.14,25.78,25.92,700,25.7704820647345,25.7704820647345,25.4155710646081,25.5535920091017,710.03716399391,0.0,1.0
2023-02-08,26.03,26.04,26.03,26.04,656,25.6620370369181,25.6718956758105,25.6620370369181,25.6718956758105,665.406256542864,0.0,1.0
2023-02-09,25.68,26.15,25.68,26.15,2460,25.316984675684,25.7803407036269,25.316984675684,25.7803407036269,2495.27346203575,0.0,1.0
2023-02-10,25.64,25.64,25.64,25.64,249,25.2775501201144,25.2775501201144,25.2775501201144,25.2775501201144,252.570362620692,0.0,1.0
2023-02-13,26.0,26.0,25.78,25.78,798,25.6324611202409,25.6324611202409,25.4155710646081,25.4155710646081,809.442366953057,0.0,1.0
2023-02-14,25.94,26.06,25.85,26.0,2840,25.5733092868865,25.6916129535953,25.4845815368549,25.6324611202409,2880.72220820386,0.0,1.0
2023-02-15,26.08,26.08,25.8502,25.86,2939,25.7113302313801,25.7113302313801,25.4847787096327,25.4944401757473,2981.14174996872,0.0,1.0
2023-02-16,25.7,25.7,25.68,25.68,556,25.3367019534688,25.3367019534688,25.316984675684,25.316984675684,563.972375972307,0.0,1.0
2023-02-17,25.74,26.46,25.56,26.46,2952,25.3761365090384,26.0859585092913,25.1986810089752,26.0859585092913,2994.3281544429,0.0,1.0
2023-02-21,25.16,25.47,25.16,25.47,963,24.8043354532792,25.1099532589436,24.8043354532792,25.1099532589436,976.808269894481,0.0,1.0
2023-02-22,25.0697,25.2,25.0697,25.2,30027,24.7153119440809,24.8437700088488,24.7153119440809,24.8437700088488,30457.5513189216,0.0,1.0
2023-02-23,25.22,25.27,25.22,25.24,467,24.8634872866336,24.9127804810956,24.8634872866336,24.8832045644184,473.69622226451,0.0,1.0
2023-02-24,25.01,25.01,24.8299,25.0,3265,24.6564558698932,24.6564558698932,24.4789017834411,24.6465972310008,3311.81620062874,0.0,1.0
2023-02-27,24.9972,25.22,24.9972,25.22,420,24.643836812111,24.8634872866336,24.643836812111,24.8634872866336,426.022298396346,0.0,1.0
2023-02-28,25.03,25.05,25.03,25.0499,1058,24.676173147678,24.6958904254628,24.676173147678,24.6957918390739,1073.17045643651,0.0,1.0
2023-03-01,24.879,24.97,24.83,24.97,17111,24.5273077004028,24.6170213143236,24.47900036983,24.6170213143236,17356.3513044283,0.0,1.0
2023-03-02,25.12,25.12,25.0716,25.0927,730,24.7649008977096,24.7649008977096,24.7171850854704,24.7379868135334,740.467328165079,0.0,1.0
2023-03-03,25.48,25.48,25.3399,25.34,702,25.119811897836,25.119811897836,24.9816923669535,24.9817909533424,712.065841605323,0.0,1.0
2023-03-06,25.42,25.93,25.3403,25.93,692,25.0606600644816,25.5634506479941,24.9820867125092,25.5634506479941,701.922453548267,0.0,1.0
2023-03-07,25.01,25.13,25.01,25.13,466,24.6564558698932,24.774759536602,24.6564558698932,24.774759536602,472.681883458804,0.0,1.0
2023-03-08,25.1,25.1,25.09,25.09,955,24.7451836199248,24.7451836199248,24.7353249810324,24.7353249810324,968.693559448837,0.0,1.0
2023-03-09,24.6069,25.1597,24.6069,25.1597,318,24.2590541361406,24.8040396941125,24.2590541361406,24.8040396941125,322.559740214376,0.0,1.0
2023-03-10,24.15,24.15,24.15,24.15,177,23.8086129251468,23.8086129251468,23.8086129251468,23.8086129251468,179.537968609889,0.0,1.0
2023-03-13,24.12,24.2,23.95,24.0,7435,23.7790370084696,23.8579061196088,23.6114401472988,23.6607333417608,7541.60902042104,0.0,1.0
2023-03-14,24.49,24.61,24.49,24.61,188,24.1438066474884,24.2621103141972,24.1438066474884,24.2621103141972,190.69569547265,0.0,1.0
2023-03-15,24.2,24.2,23.8102,23.8102,2646,23.8579061196088,23.8579061196088,23.473616375583,23.473616375583,2683.94047989698,0.0,1.0
2023-03-16,24.66,24.66,24.14,24.2,4371,24.3114035086592,24.3114035086592,23.7987542862544,23.8579061196088,4433.67491973912,0.0,1.0
2023-03-17,24.2,24.2403,24.2,24.24,1763,23.8579061196088,23.8976364343452,23.8579061196088,23.8973406751784,1788.27931445895,0.0,1.0
2023-03-20,24.52,24.6,24.22,24.22,5889,24.1733825641656,24.2522516753048,23.8776233973936,23.8776233973936,5973.4412268002,0.0,1.0
2023-03-21,24.81,24.8401,24.7,24.7,2065,24.4592830920452,24.4889575951113,24.3508380642288,24.3508380642288,2094.60963378204,0.0,1.0
2023-03-22,24.4,24.9,24.4,24.87,2875,24.0550788974568,24.5480108420768,24.0550788974568,24.5184349253996,2916.22406640356,0.0,1.0
2023-03-23,24.36,24.77,24.36,24.44,7968,24.0156443418872,24.4198485364756,24.0156443418872,24.0945134530264,8082.25160386212,0.0,1.0
2023-03-24,24.54,24.54,24.2013,24.39,786,24.1930998419504,24.1930998419504,23.8591877426648,24.0452202585644,797.270301284592,0.0,1.0
2023-03-27,24.6,24.75,24.545,24.61,4225,24.2522516753048,24.4001312586908,24.1980291613966,24.2621103141972,4285.58145410611,0.0,1.0
2023-03-28,24.63,24.63,24.63,24.63,345,24.281827591982,24.281827591982,24.281827591982,24.281827591982,349.946887968428,0.0,1.0
2023-03-29,24.97,24.97,24.8187,24.82,1463,24.6170213143236,24.6170213143236,24.4678601078816,24.4691417309376,1483.97767274727,0.0,1.0
2023-03-30,25.18,25.22,25.16,25.18,723,24.824052731064,24.8634872866336,24.8043354532792,24.824052731064,733.36695652514,0.0,1.0
2023-03-31,25.48,25.48,25.2,25.2,529,25.119811897836,25.119811897836,24.8437700088488,24.8437700088488,536.585228218256,0.0,1.0
2023-04-03,25.5,25.5,25.41,25.47,12612,25.1395291756208,25.1395291756208,25.0508014255892,25.1099532589436,12792.8410175589,0.0,1.0
2023-04-04,25.255,25.4901,25.24,25.4,1901,24.897992522757,25.1297691231174,24.8832045644184,25.0409427866968,1928.25806964632,0.0,1.0
2023-04-05,25.17,25.17,25.08,25.09,13592,24.8141940921716,24.8141940921716,24.72546634214,24.7353249810324,13786.8930471504,0.0,1.0
2023-04-06,25.07,25.11,25.0,25.1,1178,24.7156077032476,24.7550422588172,24.6465972310008,24.7451836199248,1194.89111312118,0.0,1.0
2023-04-10,25.27,25.3,24.8986,25.3,1743,24.9127804810956,24.9423563977728,24.5466306326319,24.9423563977728,1767.99253834484,0.0,1.0
2023-04-11,25.34,25.42,25.26,25.42,986,24.9817909533424,25.0606600644816,24.9029218422032,25.0606600644816,1000.13806242571,0.0,1.0
2023-04-12,25.14,25.44,25.14,25.36,1664,24.7846181754944,25.0803773422664,24.7846181754944,25.0015082311272,1687.8597726941,0.0,1.0
2023-04-13,25.43,25.43,25.17,25.17,1543,25.070518703374,25.070518703374,24.8141940921716,24.8141940921716,1565.12477720372,0.0,1.0
2023-04-14,25.27,25.32,25.1192,25.32,2188,24.9127804810956,24.9620736755576,24.7641122065982,24.9620736755576,2219.37330688383,0.0,1.0
2023-04-17,25.52,25.52,25.52,25.52,166,25.1592464534056,25.1592464534056,25.1592464534056,25.1592464534056,168.380241747128,0.0,1.0
2023-04-18,25.58,25.7,25.51,25.7,1004,25.21839828676,25.3367019534688,25.1493878145132,25.3367019534688,1018.39616092841,0.0,1.0
2023-04-19,25.47,25.47,25.34,25.38,1697,25.1099532589436,25.1099532589436,24.9817909533424,25.021225508912,1721.33295328238,0.0,1.0
2023-04-20,25.34,25.34,25.34,25.34,143,24.9817909533424,24.9817909533424,24.9817909533424,24.9817909533424,145.050449215899,0.0,1.0
2023-04-21,25.42,25.42,25.42,25.42,242,25.0606600644816,25.0606600644816,25.0606600644816,25.0606600644816,245.469990980752,0.0,1.0
2023-04-24,25.35,25.39,25.315,25.34,2983,24.9916495922348,25.0310841478044,24.9571443561114,24.9817909533424,3025.77265741977,0.0,1.0
2023-04-25,24.87,25.24,24.87,25.18,1852,24.5184349253996,24.8832045644184,24.5184349253996,24.824052731064,1878.55546816675,0.0,1.0
2023-04-26,24.71,24.8594,24.52,24.52,2632,24.3606967031212,24.5079847681737,24.1733825641656,24.1733825641656,2669.73973661711,0.0,1.0
2023-04-27,25.2,25.2,24.75,24.98,4108,24.8437700088488,24.8437700088488,24.4001312586908,24.626879953216,4166.90381383856,0.0,1.0
2023-04-28,25.42,25.42,25.28,25.2912,3801,25.0606600644816,25.0606600644816,24.922639119988,24.9336807955475,3855.50180048694,0.0,1.0
2023-05-01,25.5,25.54,25.49,25.51,1339,25.1395291756208,25.1789637311904,25.1296705367284,25.1493878145132,1358.19966083978,0.0,1.0
2023-05-02,25.145,25.145,25.145,25.145,111,24.7895474949406,24.7895474949406,24.7895474949406,24.7895474949406,112.59160743332,0.0,1.0
2023-05-03,24.83,24.83,24.83,24.83,433,24.47900036983,24.47900036983,24.47900036983,24.47900036983,439.208702870519,0.0,1.0
2023-05-04,24.79,24.83,24.655,24.83,18068,24.4395658142604,24.47900036983,24.306474189213,24.47900036983,18327.0735414886,0.0,1.0
2023-05-05,25.23,25.29,24.71,24.79,9487,24.873345925526,24.9324977588804,24.3606967031212,24.4395658142604,9623.03224972892,0.0,1.0
2023-05-08,25.35,25.35,25.33,25.33,466,24.9916495922348,24.9916495922348,24.97193231445,24.97193231445,472.681883458804,0.0,1.0
2023-05-09,25.16,25.29,25.13,25.29,2148,24.8043354532792,24.9324977588804,24.774759536602,24.9324977588804,2178.7997546556,0.0,1.0
2023-05-10,25.2166,25.31,25.15,25.31,3276,24.8601353494102,24.9522150366652,24.7944768143868,24.9522150366652,3322.9739274915,0.0,1.0
2023-05-11,25.05,25.05,24.99,25.04,536,24.6958904254628,24.6958904254628,24.6367385921084,24.6860317865704,543.685599858195,0.0,1.0
2023-05-12,24.99,25.03,24.84,25.03,4675,24.6367385921084,24.676173147678,24.4888590087224,24.676173147678,4742.03391667362,0.0,1.0
2023-05-15,25.17,25.17,25.0539,25.0539,2576,24.8141940921716,24.8141940921716,24.6997352946309,24.6997352946309,2612.9367634976,0.0,1.0
2023-05-16,25.01,25.0799,25.01,25.04,348,24.6564558698932,24.7253677557511,24.6564558698932,24.6860317865704,352.989904385545,0.0,1.0
2023-05-17,25.28,25.28,25.25,25.25,982,24.922639119988,24.922639119988,24.8930632033108,24.8930632033108,996.080707202888,0.0,1.0
2023-05-18,25.64,25.64,25.34,25.34,1031,25.2775501201144,25.2775501201144,24.9817909533424,24.9817909533424,1045.78330868246,0.0,1.0
2023-05-19,25.49,25.6001,25.49,25.6,407,25.1296705367284,25.2382141509338,25.1296705367284,25.2381155645448,412.835893922174,0.0,1.0
2023-05-22,25.58,25.58,25.58,25.58,224,25.21839828676,25.21839828676,25.21839828676,25.21839828676,227.211892478052,0.0,1.0
2023-05-23,25.2,25.44,25.2,25.34,781,24.8437700088488,25.0803773422664,24.8437700088488,24.9817909533424,792.198607256064,0.0,1.0
2023-05-24,24.9,24.99,24.89,24.99,1765,24.5480108420768,24.6367385921084,24.5381522031844,24.6367385921084,1790.30799207036,0.0,1.0
2023-05-25,25.34,25.3401,25.24,25.24,3321,24.9817909533424,24.9818895397314,24.8832045644184,24.8832045644184,3368.61917374826,0.0,1.0
2023-05-26,25.71,25.71,25.65,25.65,387,25.3465605923612,25.3465605923612,25.2874087590068,25.2874087590068,392.549117808063,0.0,1.0
2023-05-30,25.75,25.85,25.67,25.85,3327,25.3859951479308,25.4845815368549,25.3071260367916,25.4845815368549,3374.70520658249,0.0,1.0
2023-05-31,25.38,25.38,25.38,25.38,227,25.021225508912,25.021225508912,25.021225508912,25.021225508912,230.254908895169,0.0,1.0
2023-06-01,25.72,25.72,25.53,25.53,723,25.3564192312536,25.3564192312536,25.169105092298,25.169105092298,733.366956525141,0.0,1.0
2023-06-02,26.1,26.1,25.9062,25.9062,535,25.7310475091649,25.7310475091649,25.5399870874301,25.5399870874301,542.671261052488,0.0,1.0
2023-06-05,25.9966,26.13,25.9966,26.13,2415,25.6291091830174,25.7606234258421,25.6291091830174,25.7606234258421,2449.628215779,0.0,1.0
2023-06-06,26.15,26.15,26.02,26.15,1138,25.7803407036269,25.7803407036269,25.6521783980257,25.7803407036269,1154.31756089296,0.0,1.0
2023-06-07,26.2,26.2001,26.2,26.2,569,25.8296338980889,25.8297324844778,25.8296338980889,25.8296338980889,577.158780446478,0.0,1.0
2023-06-08,26.25,26.25,26.25,26.25,286,25.8789270925509,25.8789270925509,25.8789270925509,25.8789270925509,290.100898431797,0.0,1.0
2023-06-09,26.28,26.45,26.2203,26.45,6506,25.9085030092281,26.0760998703989,25.8496469350404,26.0760998703989,6599.28826992054,0.0,1.0
2023-06-12,26.46,26.46,26.33,26.33,3314,26.0859585092913,26.0859585092913,25.9577962036901,25.9577962036901,3361.51880210831,0.0,1.0
2023-06-13,26.68,26.69,26.52,26.52,1366,26.3028485649241,26.3127072038165,26.1451103426457,26.1451103426457,1385.58680859383,0.0,1.0
2023-06-14,26.7,26.75,26.65,26.65,4713,26.3225658427089,26.3718590371709,26.2732726482469,26.2732726482469,4780.57879129043,0.0,1.0
2023-06-15,26.96,26.96,26.61,26.61,1120,26.5788904539113,26.5788904539113,26.2338380926773,26.2338380926773,1136.05946239026,0.0,1.0
2023-06-16,26.96,27.15,26.96,27.15,734,26.5788904539113,26.7662045928669,26.5788904539113,26.7662045928669,744.5246833879,0.0,1.0
2023-06-20,26.77,26.83,26.6979,26.79,1913,26.3915763149557,26.4507281483101,26.3204955285415,26.4112935927405,1940.43013531479,0.0,1.0
2023-06-21,26.66,26.77,26.63,26.77,1276,26.2831312871393,26.3915763149557,26.2535553704621,26.3915763149557,1294.29631608033,0.0,1.0
2023-06-22,26.6375,26.6375,26.55,26.55,502,26.2609493496314,26.2609493496314,26.1746862593229,26.1746862593229,509.198080464204,0.0,1.0
2023-06-23,26.5,26.5,26.5,26.5,184,26.1253930648609,26.1253930648609,26.1253930648609,26.1253930648609,186.638340249828,0.0,1.0
2023-06-26,26.38,26.47,26.38,26.4,900,26.0070893981521,26.0958171481837,26.0070893981521,26.0268066759369,912.904925135027,0.0,1.0
2023-06-27,26.68,26.68,26.68,26.68,297,26.3028485649241,26.3028485649241,26.3028485649241,26.3028485649241,301.258625294559,0.0,1.0
2023-06-28,26.72,26.72,26.6,26.6835,775,26.3422831204937,26.3422831204937,26.2239794537849,26.3062990885364,786.112574421829,0.0,1.0
2023-06-29,26.82,26.82,26.75,26.75,200,26.4408695094177,26.4408695094177,26.3718590371709,26.3718590371709,202.867761141117,0.0,1.0
2023-06-30,27.1139,27.1139,27.0355,27.04,1211,26.7306149064653,26.7306149064653,26.6533231775489,26.6577595650505,1228.36429370947,0.0,1.0
2023-07-03,27.1,27.12,27.1,27.12,262,26.7169113984049,26.7366286761897,26.7169113984049,26.7366286761897,265.756767094864,0.0,1.0
2023-07-05,26.99,27.055,26.89,26.89,2547,26.6084663705885,26.6725475233891,26.5098799816645,26.5098799816645,2583.52093813213,0.0,1.0
2023-07-06,26.81,26.81,26.6899,26.73,748,26.4310108705253,26.4310108705253,26.3126086174276,26.3521417593861,758.725426667778,0.0,1.0
2023-07-07,26.8,26.9306,26.8,26.84,1608,26.4211522316329,26.5499060555676,26.4211522316329,26.4605867872025,1631.05679957458,0.0,1.0
2023-07-10,26.97,26.97,26.82,26.82,1339,26.5887490928037,26.5887490928037,26.4408695094177,26.4408695094177,1358.19966083978,0.0,1.0
2023-07-11,27.25,27.25,27.25,27.25,107,26.8647909817909,26.8647909817909,26.8647909817909,26.8647909817909,108.534252210498,0.0,1.0
2023-07-12,27.39,27.475,27.37,27.37,1778,27.0028119262845,27.0866103568699,26.9830946484997,26.9830946484997,1803.49439654453,0.0,1.0
2023-07-13,27.64,27.64,27.57,27.57,659,27.2492778985945,27.2492778985945,27.1802674263477,27.1802674263477,668.449272959982,0.0,1.0
2023-07-14,27.53,27.6899,27.53,27.6,2875,27.1408328707781,27.2984725066676,27.1408328707781,27.2098433430249,2916.22406640356,0.0,1.0
2023-07-17,27.69,27.73,27.6,27.6,1048,27.2985710930565,27.3380056486261,27.2098433430249,27.2098433430249,1063.02706837946,0.0,1.0
2023-07-18,27.81,27.81,27.67,27.75,1404,27.4168747597653,27.4168747597653,27.2788538152717,27.3577229264109,1424.13168321064,0.0,1.0
2023-07-19,27.75,27.88,27.74,27.74,2685,27.3577229264109,27.4858852320121,27.3478642875185,27.3478642875185,2723.4996933195,0.0,1.0
2023-07-20,27.59,27.81,27.59,27.62,2176,27.1999847041325,27.4168747597653,27.1999847041325,27.2295606208097,2207.20124121536,0.0,1.0
2023-07-21,27.69,27.82,27.67,27.82,4834,27.2985710930565,27.4267333986577,27.2788538152717,27.4267333986577,4903.31378678081,0.0,1.0
2023-07-24,27.7,27.7,27.64,27.64,1199,27.3084297319489,27.3084297319489,27.2492778985945,27.2492778985945,1216.192228041,0.0,1.0
2023-07-25,27.85,27.86,27.81,27.82,1331,27.4563093153349,27.4661679542273,27.4168747597653,27.4267333986577,1350.08495039414,0.0,1.0
2023-07-26,27.99,27.99,27.8903,27.93,620,27.5943302598285,27.5943302598285,27.4960396300713,27.5351784264741,628.890059537464,0.0,1.0
2023-07-27,27.79,28.0601,27.79,28.0,10169,27.3971574819805,27.6634393184642,27.3971574819805,27.6041888987209,10314.8113152201,0.0,1.0
2023-07-28,28.05,28.05,27.98,28.0,1213,27.6534820931829,27.6534820931829,27.5844716209361,27.6041888987209,1230.39297132088,0.0,1.0
2023-07-31,28.04,28.1499,27.98,27.98,3971,27.6436234542905,27.751969895718,27.5844716209361,27.5844716209361,4027.93939745689,0.0,1.0
2023-08-01,28.01,28.0588,28.01,28.0588,264,27.6140475376133,27.6621576954082,27.6140475376133,27.6621576954082,267.785444706275,0.0,1.0
2023-08-02,27.7,27.77,27.7,27.76,1211,27.3084297319489,27.3774402041957,27.3084297319489,27.3675815653033,1228.36429370947,0.0,1.0
2023-08-03,27.6288,27.6288,27.55,27.58,739,27.238236223035,27.238236223035,27.1605501485629,27.1901260652401,749.596377416429,0.0,1.0
2023-08-04,27.41,27.735,27.41,27.72,840,27.0225292040693,27.3429349680723,27.0225292040693,27.3281470097337,852.044596792693,0.0,1.0
2023-08-07,27.69,27.69,27.49,27.49,2464,27.2985710930565,27.2985710930565,27.1013983152085,27.1013983152085,2499.33081725857,0.0,1.0
2023-08-08,27.46,27.46,27.3,27.3,387,27.0718223985313,27.0718223985313,26.9140841762529,26.9140841762529,392.549117808062,0.0,1.0
2023-08-09,27.2214,27.2901,27.2214,27.26,1013,26.8365952745586,26.9043241237494,26.8365952745586,26.8746496206833,1027.52521017976,0.0,1.0
2023-08-10,27.33,27.545,27.29,27.51,1492,26.9436600929301,27.1556208291167,26.9042255373605,27.1211155929933,1513.39349811274,0.0,1.0
2023-08-11,27.17,27.18,27.15,27.15,7603,26.7859218706517,26.7957805095441,26.7662045928669,26.7662045928669,7712.01793977958,0.0,1.0
2023-08-14,27.32,27.34,27.27,27.2903,2040,26.9338014540377,26.9535187318225,26.8845082595757,26.9045212965273,2069.2511636394,0.0,1.0
2023-08-15,27.06,27.16,27.06,27.16,332,26.6774768428353,26.7760632317593,26.6774768428353,26.7760632317593,336.760483494255,0.0,1.0
2023-08-16,26.94,27.03,26.94,27.03,1455,26.5591731761265,26.6479009261581,26.5591731761265,26.6479009261581,1475.86296230163,0.0,1.0
2023-08-17,26.67,27.06,26.67,27.06,903,26.2929899260317,26.6774768428353,26.2929899260317,26.6774768428353,915.947941552144,0.0,1.0
2023-08-18,26.695,26.695,26.41,26.41,1461,26.3176365232627,26.3176365232627,26.0366653148293,26.0366653148293,1481.94899513586,0.0,1.0
2023-08-21,26.91,26.91,26.79,26.79,1650,26.5295972594493,26.5295972594493,26.4112935927405,26.4112935927405,1673.65902941422,0.0,1.0
2023-08-22,26.83,26.915,26.83,26.915,1537,26.4507281483101,26.5345265788955,26.4507281483101,26.5345265788955,1559.03874436949,0.0,1.0
2023-08-23,27.21,27.21,27.21,27.21,183,26.8253564262213,26.8253564262213,26.8253564262213,26.8253564262213,185.624001444122,0.0,1.0
2023-08-24,26.82,27.3,26.82,27.3,989,26.4408695094177,26.9140841762529,26.4408695094177,26.9140841762529,1003.18107884282,0.0,1.0
2023-08-25,27.04,27.04,27.04,27.04,172,26.6577595650505,26.6577595650505,26.6577595650505,26.6577595650505,174.466274581361,0.0,1.0
2023-08-28,27.21,27.21,27.21,27.21,109,26.8253564262213,26.8253564262213,26.8253564262213,26.8253564262213,110.562929821909,0.0,1.0
2023-08-29,27.58,27.59,27.1,27.1,566,27.1901260652401,27.1999847041325,26.7169113984049,26.7169113984049,574.115764029362,0.0,1.0
2023-08-30,27.7252,27.77,27.6,27.6,1973,27.3332735019578,27.3774402041957,27.2098433430249,27.2098433430249,2001.29046365712,0.0,1.0
2023-08-31,27.78,27.83,27.75,27.83,7656,27.3872988430881,27.4365920375501,27.3577229264109,27.4365920375501,7765.77789648198,0.0,1.0
2023-09-01,27.76,27.775,27.74,27.74,795,27.3675815653033,27.3823695236419,27.3478642875185,27.3478642875185,806.399350535942,0.0,1.0
2023-09-05,27.69,27.69,27.64,27.64,544,27.2985710930565,27.2985710930565,27.2492778985945,27.2492778985945,551.80031030384,0.0,1.0
2023-09-06,27.5191,27.5191,27.46,27.46,763,27.1300869543854,27.1300869543854,27.0718223985313,27.0718223985313,773.940508753362,0.0,1.0
2023-09-07,27.46,27.46,27.46,27.46,110,27.0718223985313,27.0718223985313,27.0718223985313,27.0718223985313,111.577268627615,0.0,1.0
2023-09-08,27.35,27.35,27.35,27.35,152,26.9633773707149,26.9633773707149,26.9633773707149,26.9633773707149,154.179498467249,0.0,1.0
2023-09-11,27.55,27.55,27.42,27.42,892,27.1605501485629,27.1605501485629,27.0323878429617,27.0323878429617,904.790214689384,0.0,1.0
2023-09-12,27.29,27.42,27.29,27.35,1528,26.9042255373605,27.0323878429617,26.9042255373605,26.9633773707149,1549.90969511814,0.0,1.0
2023-09-13,27.31,27.33,27.31,27.33,376,26.9239428151453,26.9436600929301,26.9239428151453,26.9436600929301,381.391390945301,0.0,1.0
2023-09-14,27.55,27.55,27.42,27.53,1807,27.1605501485629,27.1605501485629,27.0323878429617,27.1408328707781,1832.91022191,0.0,1.0
2023-09-15,27.13,27.1801,27.13,27.18,599,26.7464873150821,26.795879095933,26.7464873150821,26.7957805095441,607.588944617646,0.0,1.0
2023-09-18,27.19,27.2701,27.04,27.04,2245,26.8056391484365,26.8846068459646,26.6577595650505,26.6577595650505,2277.19061880904,0.0,1.0
2023-09-19,27.206,27.206,27.07,27.07,304,26.8214129706643,26.8214129706643,26.6873354817277,26.6873354817277,308.358996934499,0.0,1.0
2023-09-20,27.0,27.2434,27.0,27.22,1875,26.6183250094809,26.8582842801219,26.6183250094809,26.8352150651137,1901.88526069797,0.0,1.0
2023-09-21,26.48,26.76,26.48,26.76,2778,26.1056757870761,26.3817176760633,26.1056757870761,26.3817176760633,2817.83320225012,0.0,1.0
2023-09-22,26.488,26.66,26.488,26.62,13107,26.11356269819,26.2831312871393,26.11356269819,26.2436967315697,13294.9387263831,0.0,1.0
2023-09-25,26.61,26.61,26.47,26.49,7100,26.2338380926773,26.2338380926773,26.0958171481837,26.1155344259685,7201.80552050966,0.0,1.0
2023-09-26,26.25,26.54,26.25,26.54,537,25.8789270925509,26.1648276204305,25.8789270925509,26.1648276204305,544.699938663899,0.0,1.0
2023-09-27,26.22,26.31,26.1399,26.25,2351,25.8493511758737,25.9380789259053,25.7703834783455,25.8789270925509,2384.71053221383,0.0,1.0
2023-09-28,26.41,26.41,26.12,26.12,1142,26.0366653148293,26.0366653148293,25.7507647869497,25.7507647869497,1158.37491611578,0.0,1.0
2023-09-29,26.4,26.54,26.4,26.54,311,26.0268066759369,26.1648276204305,26.0268066759369,26.1648276204305,315.459368574437,0.0,1.0
2023-10-02,26.4,26.4555,26.3301,26.3301,628,26.0268066759369,26.0815221217897,25.957894790079,25.957894790079,637.004769983108,0.0,1.0
2023-10-03,26.14,26.14,26.0571,26.0571,343,25.7704820647345,25.7704820647345,25.6887539483165,25.6887539483165,347.918210357016,0.0,1.0
2023-10-04,26.45,26.45,26.45,26.45,240,26.0760998703989,26.0760998703989,26.0760998703989,26.0760998703989,243.441313369341,0.0,1.0
2023-10-05,26.42,26.42,26.4,26.4113,1196,26.0465239537217,26.0465239537217,26.0268066759369,26.0379469378853,1213.14921162388,0.0,1.0
2023-10-06,26.63,26.7159,26.11,26.11,6612,26.2535553704621,26.3382410785478,25.7409061480573,25.7409061480573,6706.80818332533,0.0,1.0
2023-10-09,26.82,26.82,26.54,26.54,524,26.4408695094177,26.4408695094177,26.1648276204305,26.1648276204305,531.513534189727,0.0,1.0
2023-10-10,26.84,27.0434,26.74,26.74,5702,26.4605867872025,26.6611115022739,26.3620003982785,26.3620003982785,5783.75987013325,0.0,1.0
2023-10-11,27.1,27.1,26.96,26.96,267,26.7169113984049,26.7169113984049,26.5788904539113,26.5788904539113,270.828461123392,0.0,1.0
2023-10-12,26.86,26.86,26.81,26.83,3195,26.4803040649873,26.4803040649873,26.4310108705253,26.4507281483101,3240.81248422935,0.0,1.0
2023-10-13,26.675,26.675,26.675,26.675,228,26.2979192454779,26.2979192454779,26.2979192454779,26.2979192454779,231.269247700874,0.0,1.0
2023-10-16,26.95,26.9999,26.95,26.98,2543,26.5690318150189,26.618226423092,26.5690318150189,26.5986077316961,2579.46358290931,0.0,1.0
2023-10-17,26.97,26.98,26.97,26.98,195,26.5887490928037,26.5986077316961,26.5887490928037,26.5986077316961,197.796067112589,0.0,1.0
2023-10-18,26.7,26.8,26.62,26.8,579,26.3225658427089,26.4211522316329,26.2436967315697,26.4211522316329,587.302168503534,0.0,1.0
2023-10-19,26.47,26.47,26.47,26.47,173,26.0958171481837,26.0958171481837,26.0958171481837,26.0958171481837,175.480613387066,0.0,1.0
2023-10-20,26.17,26.17,26.17,26.17,304,25.8000579814117,25.8000579814117,25.8000579814117,25.8000579814117,308.358996934498,0.0,1.0
2023-10-23,26.12,26.32,26.12,26.32,7068,25.7507647869497,25.9479375647977,25.7507647869497,25.9479375647977,7169.34667872708,0.0,1.0
2023-10-24,26.32,26.32,26.2802,26.2803,685,25.9479375647977,25.9479375647977,25.9087001820059,25.9087987683948,694.822081908326,0.0,1.0
2023-10-25,25.69,25.9999,25.69,25.9999,651,25.3268433145764,25.6323625338519,25.3268433145764,25.6323625338519,660.334562514338,0.0,1.0
2023-10-26,25.6,25.6,25.6,25.6,178,25.2381155645448,25.2381155645448,25.2381155645448,25.2381155645448,180.552307415595,0.0,1.0
2023-10-27,25.34,25.505,25.34,25.4701,3209,24.9817909533424,25.144458495067,24.9817909533424,25.1100518453326,3255.01322750923,0.0,1.0
2023-10-30,25.66,25.66,25.45,25.45,611,25.2972673978992,25.2972673978992,25.0902359811588,25.0902359811588,619.761010286115,0.0,1.0
2023-10-31,25.96,25.96,25.96,25.96,186,25.5930265646713,25.5930265646713,25.5930265646713,25.5930265646713,188.667017861239,0.0,1.0
2023-11-01,26.13,26.1402,26.12,26.1402,1188,25.7606234258421,25.7706792375123,25.7507647869497,25.7706792375123,1205.03450117824,0.0,1.0
2023-11-02,26.417,26.417,26.38,26.38,514,26.043566362054,26.043566362054,26.0070893981521,26.0070893981521,521.370146132671,0.0,1.0
2023-11-03,26.73,26.8,26.45,26.45,2560,26.3521417593861,26.4211522316329,26.0760998703989,26.0760998703989,2596.7073426063,0.0,1.0
2023-11-06,26.9,26.92,26.82,26.92,8370,26.5197386205569,26.5394558983417,26.4408695094177,26.5394558983417,8490.01580375576,0.0,1.0
2023-11-07,27.0,27.0,26.94,26.94,504,26.6183250094809,26.6183250094809,26.5591731761265,26.5591731761265,511.226758075616,0.0,1.0
2023-11-08,27.0,27.07,27.0,27.07,961,26.6183250094809,26.6873354817277,26.6183250094809,26.6873354817277,974.779592283069,0.0,1.0
2023-11-09,27.03,27.1875,27.03,27.1875,1926,26.6479009261581,26.8031744887134,26.6479009261581,26.8031744887134,1953.61653978896,0.0,1.0
2023-11-10,27.37,27.3701,26.96,26.96,4314,26.9830946484997,26.9831932348886,26.5788904539113,26.5788904539113,4375.8576078139,0.0,1.0
2023-11-13,27.44,27.49,27.41,27.422,5306,27.0521051207465,27.1013983152085,27.0225292040693,27.0343595707402,5382.08170307385,0.0,1.0
2023-11-14,27.91,27.93,27.88,27.88,1138,27.5154611486893,27.5351784264741,27.4858852320121,27.4858852320121,1154.31756089296,0.0,1.0
2023-11-15,28.06,28.16,28.0,28.0,2201,27.6633407320753,27.7619271209993,27.6041888987209,27.6041888987209,2232.559711358,0.0,1.0
2023-11-16,28.19,28.19,28.02,28.02,7180,27.7915030376765,27.7915030376765,27.6239061765057,27.6239061765057,7282.95262496612,0.0,1.0
2023-11-17,28.06,28.0901,28.06,28.09,2715,27.6633407320753,27.6930152351414,27.6633407320753,27.6929166487525,2753.92985749067,0.0,1.0
2023-11-20,28.325,28.36,28.17,28.17,2297,27.9245946627239,27.9590998988473,27.7717857598917,27.7717857598917,2329.93623670574,0.0,1.0
2023-11-21,28.43,28.43,28.43,28.43,56,28.0281103710941,28.0281103710941,28.0281103710941,28.0281103710941,56.8029731195129,0.0,1.0
2023-11-22,28.535,28.5699,28.535,28.5699,239,28.1316260794643,28.1660327291988,28.1316260794643,28.1660327291988,242.426974563636,0.0,1.0
2023-11-24,28.48,28.48,28.48,28.48,187,28.0774035655561,28.0774035655561,28.0774035655561,28.0774035655561,189.681356666945,0.0,1.0
2023-11-27,28.48,28.535,28.35,28.35,1572,28.0774035655561,28.1316260794643,27.9492412599549,27.9492412599549,1594.54060256918,0.0,1.0
2023-11-28,28.45,28.62,28.4,28.62,1046,28.0478276488789,28.2154245100497,27.9985344544169,28.2154245100497,1060.99839076805,0.0,1.0
2023-11-29,28.51,28.63,28.51,28.63,290,28.1069794822333,28.2252831489421,28.1069794822333,28.2252831489421,294.158253654621,0.0,1.0
2023-11-30,28.53,28.53,28.41,28.435,1796,28.1266967600181,28.1266967600181,28.0083930933093,28.0330396905403,1821.75249504724,0.0,1.0
2023-12-01,28.75,28.75,28.57,28.57,820,28.3435868156509,28.3435868156509,28.1661313155877,28.1661313155877,831.757820678583,0.0,1.0
2023-12-04,28.59,28.65,28.41,28.65,1577,28.1858485933725,28.2450004267269,28.0083930933093,28.2450004267269,1599.61229659771,0.0,1.0
2023-12-05,28.54,28.54,28.49,28.5,521,28.1365553989105,28.1365553989105,28.0872622044485,28.0971208433409,528.470517772612,0.0,1.0
2023-12-06,28.47,28.61,28.4,28.61,984,28.0675449266637,28.2055658711573,27.9985344544169,28.2055658711573,998.109384814299,0.0,1.0
2023-12-07,28.64,28.64,28.64,28.64,202,28.2351417878345,28.2351417878345,28.2351417878345,28.2351417878345,204.896438752529,0.0,1.0
2023-12-08,28.7015,28.75,28.59,28.59,77492,28.2957724170228,28.3435868156509,28.1858485933725,28.1858485933725,78603.1427317374,0.0,1.0
2023-12-11,28.9,28.9,28.76,28.77,588,28.491466399037,28.491466399037,28.3534454545433,28.3633040934357,596.431217754884,0.0,1.0
2023-12-12,29.05,29.05,28.954,28.954,4474,28.639345982423,28.639345982423,28.5447030490559,28.5447030490559,4538.15181672679,0.0,1.0
2023-12-13,29.39,29.53,29.12,29.13,89568,28.9745397047646,29.1125606492582,28.7083564546698,28.7182150935622,90852.2981494379,0.0,1.0
2023-12-14,29.2309,29.75,29.2309,29.75,4501,28.8176887599865,29.329450704891,28.8176887599865,29.329450704891,4565.53896448084,0.0,1.0
2023-12-15,29.2617,29.2617,29.25,29.25,1604,28.8480533677751,28.8480533677751,28.836518760271,28.836518760271,1626.99944435176,0.0,1.0
2023-12-18,29.39,29.4095,29.23,29.23,5023,28.9745397047646,28.9937640506047,28.8168014824862,28.8168014824862,5095.02382105916,0.0,1.0
2023-12-19,29.555,29.57,29.42,29.42,1100,29.1372072464892,29.1519952048278,29.0041156214418,29.0041156214418,1115.77268627614,0.0,1.0
2023-12-20,29.23,29.6001,29.23,29.6,4093,28.8168014824862,29.1816697078939,28.8168014824862,29.181571121505,4151.68873175296,0.0,1.0
2023-12-21,29.45,29.45,29.305,29.41,641,29.033691538119,29.033691538119,28.8907412741792,28.9942569825494,650.19117445728,0.0,1.0
2023-12-22,29.55,29.55,29.55,29.55,274,29.132277927043,29.132277927043,29.132277927043,29.132277927043,277.928832763331,0.0,1.0
2023-12-26,29.68,29.7,29.65,29.65,3482,29.2604402326442,29.280157510429,29.230864315967,29.230864315967,3531.92772146685,0.0,1.0
2023-12-27,29.71,29.71,29.7,29.7,344,29.2900161493214,29.2900161493214,29.280157510429,29.280157510429,348.932549162722,0.0,1.0
2023-12-28,29.47,29.58,29.38,29.58,4509,29.3147613329413,29.4241818876282,29.2252354245611,29.4241818876282,4532.87777071823,0.2651,1.0
2023-12-29,29.4,29.4397,29.3201,29.4397,2072,29.2451300708678,29.2846209437866,29.1656509588725,29.2846209437866,2082.97244198895,0.0,1.0
2024-01-02,29.1,29.25,28.97,29.25,8253,28.9467103762671,29.0959202235675,28.8173951752735,29.0959202235675,8296.70442265194,0.0,1.0
2024-01-03,28.655,28.91,28.655,28.91,4447,28.5040544959428,28.7577112363533,28.5040544959428,28.7577112363533,4470.54944475137,0.0,1.0
2024-01-04,28.7,28.8,28.66,28.66,1661,28.5488174501329,28.6482906816664,28.5090281575194,28.5090281575194,1669.79595856353,0.0,1.0
2024-01-05,28.71,28.84,28.55,28.55,1861,28.5587647732862,28.6880799742798,28.3996076028325,28.3996076028325,1870.85507458564,0.0,1.0
2024-01-08,29.22,29.22,28.83,28.83,6451,29.0660782541074,29.0660782541074,28.6781326511265,28.6781326511265,6485.16178729282,0.0,1.0
2024-01-09,29.15,29.16,29.12,29.15,1016,28.9964469920339,29.0063943151873,28.9666050225738,28.9964469920339,1021.38030939227,0.0,1.0
2024-01-10,29.3,29.3,29.1799,29.18,5294,29.1456568393342,29.1456568393342,29.0261894882624,29.026288961494,5322.03480110498,0.0,1.0
2024-01-11,29.3213,29.3299,29.01,29.2203,6174,29.1668446376509,29.1753993355628,28.8571844678869,29.066376673802,6206.69491160221,0.0,1.0
2024-01-12,29.3706,29.3706,29.3706,29.3706,269,29.2158849407969,29.2158849407969,29.2158849407969,29.2158849407969,270.424511049724,0.0,1.0
2024-01-16,29.44,29.44,29.3601,29.37,9085,29.2849193634812,29.2849193634812,29.2054402514859,29.2152881014077,9133.11034530388,0.0,1.0
2024-01-17,29.21,29.2197,29.125,29.2,2241,29.056130930954,29.0657798344128,28.9715786841505,29.0461836078007,2252.86739502763,0.0,1.0
2024-01-18,29.5645,29.5645,29.39,29.39,216,29.4087635367405,29.4087635367405,29.2351827477145,29.2351827477145,217.143845303868,0.0,1.0
2024-01-19,29.9673,29.9673,29.6996,29.6996,2116,29.8094417133577,29.8094417133577,29.5431518725424,29.5431518725424,2127.20544751381,0.0,1.0
2024-01-22,30.1548,30.24,30.15,30.24,7496,29.9959540224832,30.0807052157497,29.9911793073695,30.0807052157497,7535.69566850827,0.0,1.0
2024-01-23,30.13,30.15,30.1,30.15,1969,29.9712846610628,29.9911793073695,29.9414426916028,29.9911793073695,1979.42699723757,0.0,1.0
2024-01-24,30.23,30.425,30.23,30.405,5034,30.0707578925964,30.2647306940868,30.0707578925964,30.2448360477801,5060.65795027624,0.0,1.0
2024-01-25,30.53,30.53,30.43,30.4999,6307,30.3691775871971,30.3691775871971,30.2697043556635,30.3392361445055,6340.3992237569,0.0,1.0
2024-01-26,30.41,30.6199,30.41,30.45,2352,30.2498097093568,30.4586040223458,30.2498097093568,30.2895990019702,2364.45520441989,0.0,1.0
2024-01-29,30.77,30.77,30.53,30.53,1260,30.6079133428776,30.6079133428776,30.3691775871971,30.3691775871971,1266.67243093923,0.0,1.0
2024-01-30,30.84,30.84,30.7701,30.7701,726,30.6775446049511,30.6775446049511,30.6080128161092,30.6080128161092,729.844591160222,0.0,1.0
2024-01-31,30.38,30.79,30.38,30.79,5720,30.2199677398967,30.6278079891843,30.2199677398967,30.6278079891843,5750.29071823205,0.0,1.0
2024-02-01,30.75,30.75,30.4,30.41,2007,30.5880186965709,30.5880186965709,30.2398623862034,30.2498097093568,2017.62822928177,0.0,1.0
2024-02-02,31.08,31.08,30.9556,30.9556,1093,30.9162803606317,30.9162803606317,30.7925356606039,30.7925356606039,1098.78806906077,0.0,1.0
2024-02-05,31.01,31.18,30.8887,31.18,1676,30.8466490985582,31.0157535921652,30.725988068708,31.0157535921652,1684.87539226519,0.0,1.0
2024-02-06,31.04,31.04,30.915,30.94,661,30.8764910680183,30.8764910680183,30.7521495286013,30.7770178364847,664.500378453038,0.0,1.0
2024-02-07,31.31,31.31,31.26,31.26,492,31.1450687931589,31.1450687931589,31.0953321773921,31.0953321773921,494.605425414364,0.0,1.0
2024-02-08,31.47,31.47,31.35,31.43,1193,31.3042259636126,31.3042259636126,31.1848580857723,31.2644366709992,1199.31762707182,0.0,1.0
2024-02-09,31.6,31.63,31.49,31.49,3214,31.4335411646062,31.4633831340663,31.3241206099193,31.3241206099193,3231.01999447514,0.0,1.0
2024-02-12,31.67,32.03,31.62,32.03,4030,31.5031724266797,31.8612760602005,31.4534358109129,31.8612760602005,4051.34118784531,0.0,1.0
2024-02-13,31.23,31.28,31.13,31.25,3162,31.065490207932,31.1152268236988,30.9660169763985,31.0853848542387,3178.7446243094,0.0,1.0
2024-02-14,31.63,31.63,31.31,31.31,8109,31.4633831340663,31.4633831340663,31.1450687931589,31.1450687931589,8151.94185911602,0.0,1.0
2024-02-15,31.73,31.75,31.715,31.75,1990,31.5628563655998,31.5827510119066,31.5479353808698,31.5827510119066,2000.53820441989,0.0,1.0
2024-02-16,31.57,31.83,31.57,31.83,405,31.4036991951461,31.6623295971334,31.4036991951461,31.6623295971334,407.144709944752,0.0,1.0
2024-02-20,31.37,31.38,31.285,31.38,1313,31.204752732079,31.2147000552324,31.1202004852755,31.2147000552324,1319.95309668508,0.0,1.0
2024-02-21,31.32,31.36,31.12,31.36,1377,31.1550161163122,31.1948054089257,30.9560696532451,31.1948054089257,1384.29201381216,0.0,1.0
2024-02-22,32.14,32.14,32.05,32.05,3869,31.9706966148875,31.9706966148875,31.8811707065072,31.8811707065072,3889.48859944751,0.0,1.0
2024-02-23,32.17,32.29,32.15,32.29,662,32.0005385843475,32.1199064621878,31.9806439380408,32.1199064621878,665.50567403315,0.0,1.0
2024-02-26,32.06,32.24,32.06,32.24,545,31.8911180296606,32.070169846421,31.8911180296606,32.070169846421,547.886091160221,0.0,1.0
2024-02-27,32.1,32.18,31.995,32.18,1064,31.930907322274,32.0104859075009,31.8264604291638,32.0104859075009,1069.63449723757,0.0,1.0
2024-02-28,32.1,32.1,32.005,32.1,1673,31.930907322274,31.930907322274,31.8364077523172,31.930907322274,1681.85950552486,0.0,1.0
2024-02-29,32.32,32.39,32.2,32.39,4716,32.1497484316479,32.2193796937214,32.0303805538076,32.2193796937214,4740.9739558011,0.0,1.0
2024-03-01,32.65,32.65,32.316,32.43,3163,32.4780100957086,32.4780100957086,32.1457695023865,32.2591689863348,3179.74991988951,0.0,1.0
2024-03-04,32.7,32.72,32.6,32.6,1354,32.5277467114754,32.5476413577821,32.4282734799419,32.4282734799419,1361.17021546961,0.0,1.0
2024-03-05,32.4,32.4,32.37,32.37,1869,32.2293270168747,32.2293270168747,32.1994850474147,32.1994850474147,1878.89743922652,0.0,1.0
2024-03-06,32.5,32.6803,32.5,32.53,4828,32.3288002484083,32.5081504848633,32.3288002484083,32.3586422178684,4853.56706077348,0.0,1.0
2024-03-07,32.93,32.94,32.91,32.94,899,32.7565351440026,32.766482467156,32.7366404976959,32.766482467156,903.760726519337,0.0,1.0
2024-03-08,32.569,32.76,32.569,32.75,1903,32.3974367781665,32.5874306503956,32.3974367781665,32.5774833272422,1913.07748895027,0.0,1.0
2024-03-11,32.52,32.56,32.52,32.56,1333,32.348694894715,32.3884841873284,32.348694894715,32.3884841873284,1340.05900828729,0.0,1.0
2024-03-12,33.0,33.0,32.565,32.59,957,32.8261664060761,32.8261664060761,32.3934578489051,32.4183261567885,962.067870165746,0.0,1.0
2024-03-13,32.9,32.9,32.84,32.86,919,32.7266931745425,32.7266931745425,32.6670092356224,32.6869038819291,923.866638121548,0.0,1.0
2024-03-14,32.63,32.733,32.63,32.72,8141,32.4581154494019,32.5605728778815,32.4581154494019,32.5476413577821,8184.11131767956,0.0,1.0
2024-03-15,32.4,32.54,32.4,32.42,3621,32.2293270168747,32.3685895410217,32.2293270168747,32.2492216631814,3640.17529558011,0.0,1.0
2024-03-18,32.66,32.79,32.66,32.79,2958,32.487957418862,32.6172726198556,32.487957418862,32.6172726198556,2973.66432596685,0.0,1.0
2024-03-19,32.72,32.8097,32.51,32.51,3060,32.5476413577821,32.6368688464677,32.3387475715616,32.3387475715616,3076.20447513812,0.0,1.0
2024-03-20,33.03,33.03,32.66,32.66,5865,32.8560083755362,32.8560083755362,32.487957418862,32.487957418862,5896.05857734806,0.0,1.0
2024-03-21,33.22,33.26,33.19,33.19,1226,33.04500751545,33.0847968080634,33.0151655459899,33.0151655459899,1232.49238121547,0.0,1.0
2024-03-22,33.14,33.21,33.14,33.21,1155,32.9654289302231,33.0350601922966,32.9654289302231,33.0350601922966,1161.11639502762,0.0,1.0
2024-03-25,32.9627,33.0695,32.9627,33.05,1818,32.7890628907141,32.8953003019919,32.7890628907141,32.8759030218429,1827.62736464088,0.0,1.0
2024-03-26,32.84,33.12,32.84,33.0558,3410,32.6670092356224,32.9455342839164,32.6670092356224,32.8816724692718,3428.0579281768,0.0,1.0
2024-03-27,33.19,33.19,32.9799,32.98,938,33.0151655459899,33.0151655459899,32.8061722865379,32.8062717597694,942.967254143646,0.0,1.0
2024-03-28,33.15,33.22,33.15,33.22,6267,32.9753762533765,33.04500751545,32.9753762533765,33.04500751545,6300.18740055248,0.0,1.0
2024-04-01,33.1274,33.3,33.0503,33.3,2143,32.9528953030499,33.1245861006768,32.8762014415375,33.1245861006768,2154.34842817679,0.0,1.0
2024-04-02,32.836,32.91,32.5,32.91,2021,32.6630303063611,32.7366404976959,32.3288002484083,32.7366404976959,2031.70236740331,0.0,1.0
2024-04-03,32.7817,32.89,32.755,32.755,2480,32.6090163416383,32.7167458513892,32.5824569888189,32.5824569888189,2493.13303867404,0.0,1.0
2024-04-04,32.39,33.21,32.39,33.21,10693,32.2193796937214,33.0350601922966,32.2193796937214,33.0350601922966,10749.6256381215,0.0,1.0
2024-04-05,32.6319,32.72,32.4968,32.59,1907,32.4600054408011,32.5476413577821,32.3256171049992,32.4183261567885,1917.09867127072,0.0,1.0
2024-04-08,32.6606,32.81,32.6606,32.81,477,32.4885542582512,32.6371672661623,32.4885542582512,32.6371672661623,479.525991712707,0.0,1.0
2024-04-09,32.72,32.72,32.42,32.71,1627,32.5476413577821,32.5476413577821,32.2492216631814,32.5376940346288,1635.61590883978,0.0,1.0
2024-04-10,32.42,32.43,32.37,32.4,4708,32.2492216631814,32.2591689863348,32.1994850474147,32.2293270168747,4732.93159116023,0.0,1.0
2024-04-11,32.53,32.6544,32.23,32.5,1735,32.3586422178684,32.4823869178961,32.0602225232677,32.3288002484083,1744.18783149171,0.0,1.0
2024-04-12,32.0827,32.34,32.0827,32.34,778,31.9136984532187,32.1696430779546,31.9136984532187,32.1696430779546,782.119961325968,0.0,1.0
2024-04-15,31.72,32.44,31.71,32.44,12577,31.5529090424465,32.2691163094881,31.5429617192931,32.2691163094881,12643.6025110497,0.0,1.0
2024-04-16,31.71,31.81,31.69,31.81,1421,31.5429617192931,31.6424349508267,31.5230670729864,31.6424349508267,1428.52501933702,0.0,1.0
2024-04-17,31.34,31.79,31.34,31.79,2699,31.1749107626189,31.62254030452,31.1749107626189,31.62254030452,2713.29277071824,0.0,1.0
2024-04-18,31.41,31.6,31.3799,31.51,669,31.2445420246924,31.4335411646062,31.2146005820008,31.344015256226,672.542743093923,0.0,1.0
2024-04-19,31.16,31.275,31.0,31.25,2270,30.9958589458585,31.1102531621221,30.8367017754048,31.0853848542387,2282.02096685083,0.0,1.0
2024-04-22,31.27,31.42,31.09,31.22,5401,31.1052795005455,31.2544893478458,30.926227683785,31.0555428847787,5429.60142817679,0.0,1.0
2024-04-23,31.73,31.73,31.475,31.62,847,31.5628563655998,31.5628563655998,31.3091996251893,31.4534358109129,851.485356353592,0.0,1.0
2024-04-24,31.76,31.94,31.6937,31.94,1113,31.5926983350599,31.7717501518203,31.5267475825532,31.7717501518203,1118.89398066298,0.0,1.0
2024-04-25,31.48,31.48,31.29,31.34,4239,31.3141732867659,31.3141732867659,31.1251741468522,31.1749107626189,4261.4479640884,0.0,1.0
2024-04-26,31.91,31.91,31.9001,31.9001,507,31.7419081823603,31.7419081823603,31.7320603324384,31.7320603324384,509.684859116022,0.0,1.0
2024-04-29,31.95,31.95,31.84,31.84,1007,31.7816974749737,31.7816974749737,31.6722769202868,31.6722769202868,1012.33264917127,0.0,1.0
2024-04-30,31.39,31.39,31.39,31.39,560,31.2246473783857,31.2246473783857,31.2246473783857,31.2246473783857,562.965524861879,0.0,1.0
2024-05-01,31.45,31.45,31.315,31.39,1308,31.2843313173059,31.2843313173059,31.1500424547356,31.2246473783857,1314.92661878453,0.0,1.0
2024-05-02,31.57,31.6299,31.57,31.6299,581,31.4036991951461,31.4632836608348,31.4036991951461,31.4632836608348,584.0767320442,0.0,1.0
2024-05-03,32.13,32.13,32.13,32.13,160,31.9607492917341,31.9607492917341,31.9607492917341,31.9607492917341,160.84729281768,0.0,1.0
2024-05-06,32.4775,32.4775,32.3,32.3,4690,32.3064187713132,32.3064187713132,32.1298537853412,32.1298537853412,4714.83627071824,0.0,1.0
2024-05-07,32.48,32.53,32.48,32.48,640,32.3089056021016,32.3586422178684,32.3089056021016,32.3089056021016,643.389171270718,0.0,1.0
2024-05-08,32.5133,32.5133,32.37,32.37,8805,32.3420301882023,32.3420301882023,32.1994850474147,32.1994850474147,8851.62758287292,0.0,1.0
2024-05-09,32.76,32.76,32.66,32.66,1498,32.5874306503956,32.5874306503956,32.487957418862,32.487957418862,1505.93277900552,0.0,1.0
2024-05-10,32.81,32.9,32.73,32.9,2468,32.6371672661623,32.7266931745425,32.5575886809355,32.7266931745425,2481.06949171271,0.0,1.0
2024-05-13,32.83,32.94,32.83,32.94,2287,32.657061912469,32.766482467156,32.657061912469,32.766482467156,2299.11099171271,0.0,1.0
2024-05-14,32.96,32.96,32.81,32.81,760,32.7863771134627,32.7863771134627,32.6371672661623,32.6371672661623,764.024640883978,0.0,1.0
2024-05-15,33.39,33.39,33.35,33.35,775,33.214112009057,33.214112009057,33.1743227164436,33.1743227164436,779.104074585636,0.0,1.0
2024-05-16,33.41,33.4901,33.41,33.49,517,33.2340066553637,33.3136847138221,33.2340066553637,33.3135852405906,519.737814917127,0.0,1.0
2024-05-17,33.3733,33.4,33.27,33.4,7951,33.1974999793909,33.2240593322104,33.0947441312167,33.2240593322104,7993.10515745857,0.0,1.0
2024-05-20,33.52,33.5413,33.5101,33.5101,753,33.3434272100506,33.3646150083673,33.3335793601288,33.3335793601288,756.987571823205,0.0,1.0
2024-05-21,33.58,33.58,33.49,33.5384,1740,33.4031111489708,33.4031111489708,33.3135852405906,33.3617302846528,1749.21430939226,0.0,1.0
2024-05-22,33.53,33.57,33.4354,33.57,540,33.353374533204,33.3931638258174,33.2592728561732,33.3931638258174,542.859613259669,0.0,1.0
2024-05-23,33.28,33.81,33.269,33.81,2533,33.1046914543701,33.631899581498,33.0937493989014,33.631899581498,2546.41370441989,0.0,1.0
2024-05-24,33.56,33.56,33.54,33.54,443,33.3832165026641,33.3832165026641,33.3633218563574,33.3633218563574,445.34594198895,0.0,1.0
2024-05-28,33.53,33.99,33.43,33.99,2983,33.353374533204,33.8109513982584,33.2539013016704,33.8109513982584,2998.79671546961,0.0,1.0
2024-05-29,33.257,33.389,33.24,33.27,3031,33.0818126111174,33.2131172767417,33.0649021617567,33.0947441312167,3047.05090331491,0.0,1.0
2024-05-30,32.96,33.1,32.9,33.01,3113,32.7863771134627,32.9256396376097,32.7266931745425,32.8361137292295,3129.48514088398,0.0,1.0
2024-05-31,33.2,33.2,32.64,32.66,2778,33.0251128691432,33.0251128691432,32.4680627725553,32.487957418862,2792.71112154696,0.0,1.0
2024-06-03,33.26,33.3047,33.13,33.3047,1213,33.0847968080634,33.1292613425589,32.9554816070697,33.1292613425589,1219.42353867403,0.0,1.0
2024-06-04,33.31,33.31,33.31,33.31,459,33.1345334238302,33.1345334238302,33.1345334238302,33.1345334238302,461.430671270718,0.0,1.0
2024-06-05,33.75,33.75,33.67,33.67,1741,33.5722156425778,33.5722156425778,33.492637057351,33.492637057351,1750.21960497238,0.0,1.0
2024-06-06,33.63,33.75,33.63,33.75,519,33.4528477647376,33.5722156425778,33.4528477647376,33.5722156425778,521.748406077348,0.0,1.0
2024-06-07,33.65,33.7652,33.6,33.63,3053,33.4727424110443,33.5873355737709,33.4230057952775,33.4528477647376,3069.16740607735,0.0,1.0
2024-06-10,33.76,33.76,33.56,33.56,1871,33.5821629657312,33.5821629657312,33.3832165026641,33.3832165026641,1880.90803038674,0.0,1.0
2024-06-11,33.79,33.79,33.67,33.67,774,33.6120049351913,33.6120049351913,33.492637057351,33.492637057351,778.098779005524,0.0,1.0
2024-06-12,34.15,34.15,34.15,34.15,388,33.9701085687121,33.9701085687121,33.9701085687121,33.9701085687121,390.054685082873,0.0,1.0
2024-06-13,34.22,34.22,34.22,34.22,354,34.0397398307856,34.0397398307856,34.0397398307856,34.0397398307856,355.874635359116,0.0,1.0
2024-06-14,34.1924,34.1924,34.13,34.15,1813,34.0122852188823,34.0122852188823,33.9502139224054,33.9701085687121,1822.60088674033,0.0,1.0
2024-06-17,34.61,34.61,34.2,34.2,2444,34.4276854337665,34.4276854337665,34.0198451844789,34.0198451844789,2456.94239779005,0.0,1.0
2024-06-18,34.72,34.77,34.59,34.59,1315,34.5371059884534,34.5868426042202,34.4077907874598,34.4077907874598,1321.9636878453,0.0,1.0
2024-06-20,34.56,34.8286,34.54,34.8286,1647,34.3779488179997,34.6451339178989,34.358054171693,34.6451339178989,1655.72182044199,0.0,1.0
2024-06-21,34.5001,34.55,34.455,34.55,2003,34.3183643523111,34.3680014948463,34.2735019248895,34.3680014948463,2013.60704696133,0.0,1.0
2024-06-24,34.41,34.6,34.41,34.51,3380,34.2287389706994,34.4177381106131,34.2287389706994,34.3282122022329,3397.89906077348,0.0,1.0
2024-06-25,34.53,34.53,34.356,34.356,653,34.3481068485396,34.3481068485396,34.1750234256712,34.1750234256712,656.458013812155,0.0,1.0
2024-06-26,34.34,34.37,34.34,34.34,422,34.1591077086259,34.1889496780859,34.1591077086259,34.1591077086259,424.234734806629,0.0,1.0
2024-06-27,34.44,34.482,34.4,34.482,977,34.2585809401594,34.3003596974035,34.218791647546,34.3003596974035,982.173781767957,0.0,1.0
2024-06-28,34.31,34.45,34.31,34.45,4236,34.1292657391658,34.2685282633128,34.1292657391658,34.2685282633128,4258.43207734807,0.0,1.0
2024-07-01,34.22,34.4,34.1682,34.4,1491,34.0397398307856,34.218791647546,33.9882126968512,34.218791647546,1498.89570994475,0.0,1.0
2024-07-02,34.38,34.38,34.1,34.1,1008,34.1988970012393,34.1988970012393,33.9203719529453,33.9203719529453,1013.33794475138,0.0,1.0
2024-07-03,34.48,34.48,34.4799,34.4799,820,34.2983702327729,34.2983702327729,34.2982707595413,34.2982707595413,824.342375690607,0.0,1.0
2024-07-05,34.6734,34.724,34.465,34.49,1394,34.4907514625588,34.5410849177147,34.2834492480428,34.3083175559262,1401.38203867403,0.0,1.0
2024-07-08,34.83,34.83,34.73,34.73,1559,34.6465265431403,34.6465265431403,34.5470533116068,34.5470533116068,1567.25580939227,0.0,1.0
2024-07-09,34.85,34.9055,34.78,34.9055,4456,34.666421189447,34.7216288329482,34.5967899273735,34.7216288329482,4479.59710497238,0.0,1.0
2024-07-10,35.1716,35.1716,34.897,34.897,1706,34.986327102059,34.986327102059,34.7131736082678,34.7131736082678,1715.03425966851,0.0,1.0
2024-07-11,34.96,35.014,34.93,35.014,1826,34.775841744134,34.8295572891621,34.7459997746739,34.8295572891621,1835.66972928177,0.0,1.0
2024-07-12,35.1538,35.235,35.13,35.2,1350,34.968620866846,35.0493931308513,34.944946237741,35.0145774998145,1357.14903314917,0.0,1.0
2024-07-15,35.21,35.3,35.16,35.3,2823,35.0245248229679,35.1140507313481,34.9747882072011,35.1140507313481,2837.94942265193,0.0,1.0
2024-07-16,35.46,35.46,35.329,35.329,730,35.2732079018018,35.2732079018018,35.1428979684928,35.1428979684928,733.865773480663,0.0,1.0
2024-07-17,34.7,34.9576,34.7,34.9576,1105,34.5172113421467,34.7734543865772,34.5172113421467,34.7734543865772,1110.8516160221,0.0,1.0
2024-07-18,34.57,34.84,34.5099,34.84,1377,34.3878961411531,34.6564738662937,34.3281127290014,34.6564738662937,1384.29201381215,0.0,1.0
2024-07-19,34.15,34.332,34.15,34.332,354,33.9701085687121,34.1511498501032,33.9701085687121,34.1511498501032,355.874635359116,0.0,1.0
2024-07-22,34.69,34.69,34.48,34.48,1537,34.5072640189933,34.5072640189933,34.2983702327729,34.2983702327729,1545.13930662984,0.0,1.0
2024-07-23,34.65,34.78,34.65,34.78,6322,34.4674747263799,34.5967899273735,34.4674747263799,34.5967899273735,6355.47865745857,0.0,1.0
2024-07-24,33.72,34.1,33.72,34.1,915,33.5423736731178,33.9203719529453,33.5423736731178,33.9203719529453,919.845455801104,0.0,1.0
2024-07-25,33.64,33.7,33.64,33.7,511,33.4627950878909,33.5224790268111,33.4627950878909,33.5224790268111,513.706041436464,0.0,1.0
2024-07-26,34.13,34.17,33.98,33.98,2437,33.9502139224054,33.9900032150188,33.801004075105,33.801004075105,2449.90532872928,0.0,1.0
2024-07-29,34.14,34.42,34.14,34.42,2047,33.9601612455587,34.2386862938527,33.9601612455587,34.2386862938527,2057.84005248619,0.0,1.0
2024-07-30,33.98,33.98,33.7501,33.7501,1398,33.801004075105,33.801004075105,33.5723151158094,33.5723151158094,1405.40322099448,0.0,1.0
2024-07-31,34.61,34.62,34.56,34.56,1319,34.4276854337665,34.4376327569198,34.3779488179997,34.3779488179997,1325.98487016575,0.0,1.0
2024-08-01,34.03,34.18,33.87,34.18,1437,33.8507406908718,33.9999505381722,33.6915835204181,33.9999505381722,1444.60974861879,0.0,1.0
2024-08-02,33.5,33.56,33.38,33.56,605,33.3235325637439,33.3832165026641,33.2041646859037,33.3832165026641,608.203825966851,0.0,1.0
2024-08-05,32.515,32.88,32.15,32.15,6408,32.3437212331383,32.7067985282358,31.9806439380408,31.9806439380408,6441.93407734807,0.0,1.0
2024-08-06,32.92,33.27,32.75,32.75,1947,32.7465878208493,33.0947441312167,32.5774833272422,32.5774833272422,1957.31049447514,0.0,1.0
2024-08-07,32.59,33.25,32.59,33.25,1911,32.4183261567885,33.07484948491,32.4183261567885,33.07484948491,1921.11985359116,0.0,1.0
2024-08-08,33.44,33.44,32.96,32.96,491,33.2638486248238,33.2638486248238,32.7863771134627,32.7863771134627,493.600129834254,0.0,1.0
2024-08-09,33.57,33.57,33.365,33.44,6835,33.3931638258174,33.3931638258174,33.1892437011736,33.2638486248238,6871.19529005525,0.0,1.0
2024-08-12,33.47,33.47,33.47,33.47,344,33.2936905942839,33.2936905942839,33.2936905942839,33.2936905942839,345.821679558011,0.0,1.0
2024-08-13,34.06,34.06,33.7208,33.7208,1243,33.8805826603319,33.8805826603319,33.54316945897,33.54316945897,1249.58240607735,0.0,1.0
2024-08-14,34.13,34.13,34.07,34.07,371,33.9502139224054,33.9502139224054,33.8905299834852,33.8905299834852,372.964660220994,0.0,1.0
2024-08-15,34.74,34.74,34.54,34.54,1842,34.5570006347601,34.5570006347601,34.358054171693,34.358054171693,1851.75445856354,0.0,1.0
2024-08-16,34.73,34.76,34.73,34.76,363,34.5470533116068,34.5768952810668,34.5470533116068,34.5768952810668,364.92229558011,0.0,1.0
2024-08-19,35.07,35.07,34.82,34.82,773,34.8852622988209,34.8852622988209,34.636579219987,34.636579219987,777.093483425414,0.0,1.0
2024-08-20,35.04,35.04,34.89,34.95,1602,34.8554203293608,34.8554203293608,34.7062104820605,34.7658944209806,1610.48351933702,0.0,1.0
2024-08-21,35.29,35.29,35.29,35.29,146,35.1041034081947,35.1041034081947,35.1041034081947,35.1041034081947,146.773154696133,0.0,1.0
2024-08-22,35.03,35.09,35.03,35.09,590,34.8454730062075,34.9051569451276,34.8454730062075,34.9051569451276,593.124392265193,0.0,1.0
2024-08-23,35.3822,35.3822,35.2983,35.2983,7866,35.1958177276687,35.1958177276687,35.112359686412,35.112359686412,7907.65503314916,0.0,1.0
2024-08-26,35.26,35.49,35.26,35.49,2603,35.0742614387347,35.3030498712619,35.0742614387347,35.3030498712619,2616.78439502762,0.0,1.0
2024-08-27,35.3677,35.3677,35.305,35.305,652,35.1813941090963,35.1813941090963,35.1190243929248,35.1190243929248,655.452718232044,0.0,1.0
2024-08-28,35.14,35.33,35.1189,35.33,1072,34.9548935608944,35.1438927008082,34.9339047090408,35.1438927008082,1077.67686187845,0.0,1.0
2024-08-29,35.12,35.12,35.12,35.12,229,34.9349989145877,34.9349989145877,34.9349989145877,34.9349989145877,230.212687845304,0.0,1.0
2024-08-30,35.34,35.34,35.09,35.2782,21891,35.1538400239615,35.1538400239615,34.9051569451276,35.0923655668738,22006.9255441989,0.0,1.0
2024-09-03,34.59,35.29,34.59,35.29,2618,34.4077907874598,35.1041034081947,34.4077907874598,35.1041034081947,2631.86382872928,0.0,1.0
2024-09-04,34.52,34.57,34.49,34.54,707,34.3381595253863,34.3878961411531,34.3083175559262,34.358054171693,710.743975138121,0.0,1.0
2024-09-05,34.435,34.462,34.311,34.37,3719,34.2536072785828,34.2804650510968,34.1302604714811,34.1889496780859,3738.69426243093,0.0,1.0
2024-09-06,34.05,34.58,33.961,34.58,16485,33.8706353371785,34.3978434643064,33.7821041611137,34.3978434643064,16572.2976381216,0.0,1.0
2024-09-09,34.29,34.295,34.29,34.295,430,34.1093710928591,34.1143447544358,34.1093710928591,34.1143447544358,432.277099447514,0.0,1.0
2024-09-10,34.4,34.4,34.4,34.4,228,34.218791647546,34.218791647546,34.218791647546,34.218791647546,229.207392265193,0.0,1.0
2024-09-11,34.6897,34.6897,34.3383,34.3383,1750,34.5069655992987,34.5069655992987,34.1574166636898,34.1574166636898,1759.26726519337,0.0,1.0
2024-09-12,34.92,34.95,34.65,34.65,838,34.7360524515205,34.7658944209806,34.4674747263799,34.4674747263799,842.437696132598,0.0,1.0
2024-09-13,35.19,35.23,35.01,35.01,1013,35.0046301766612,35.0444194692746,34.8255783599007,34.8255783599007,1018.36442265193,0.0,1.0
2024-09-16,35.2293,35.23,35.18,35.18,998,35.0437231566539,35.0444194692746,34.9946828535078,34.9946828535078,1003.28498895027,0.0,1.0
2024-09-17,35.22,35.45,35.18,35.39,618,35.0344721461212,35.2632605786484,34.9946828535078,35.2035766397283,621.272668508288,0.0,1.0
2024-09-18,35.05,35.1801,35.05,35.06,469,34.8653676525142,34.9947823267393,34.8653676525142,34.8753149756675,471.483627071823,0.0,1.0
2024-09-19,35.6,35.68,35.5711,35.61,1714,35.4124704259488,35.4920490111756,35.3837226620356,35.4224177491021,1723.07662430939,0.0,1.0
2024-09-20,35.51,35.511,35.49,35.49,2261,35.3229445175686,35.3239392498839,35.3030498712619,35.3030498712619,2272.97330662983,0.0,1.0
2024-09-23,35.57,35.571,35.51,35.51,491,35.3826284564887,35.383623188804,35.3229445175686,35.3229445175686,493.600129834254,0.0,1.0
2024-09-24,35.69,35.69,35.681,35.69,499,35.501996334329,35.501996334329,35.493043743491,35.501996334329,501.642494475138,0.0,1.0
2024-09-25,35.7,35.7,35.63,35.63,300,35.5119436574823,35.5119436574823,35.4423123954088,35.4423123954088,301.58867403315,0.0,1.0
2024-09-26,35.97,35.98,35.82,35.91,4186,35.780521382623,35.7904687057763,35.6313115353226,35.7208374437028,4208.16729834254,0.0,1.0
2024-09-27,35.92,36.12,35.87,36.12,2057,35.7307847668562,35.9297312299233,35.6810481510894,35.9297312299233,2067.89300828729,0.0,1.0
2024-09-30,35.96,35.971,35.74,35.75,1342,35.7705740594696,35.7815161149383,35.5517329500958,35.5616802732491,1349.10666850829,0.0,1.0
2024-10-01,35.6,35.65,35.51,35.65,1524,35.4124704259488,35.4622070417156,35.3229445175686,35.4622070417156,1532.0704640884,0.0,1.0
2024-10-02,35.56,35.6399,35.42,35.42,1048,35.3726811333353,35.4521602453307,35.2334186091884,35.2334186091884,1053.5497679558,0.0,1.0
2024-10-03,35.49,35.5787,35.44,35.44,1422,35.3030498712619,35.3912826276321,35.2533132554951,35.2533132554951,1429.53031491713,0.0,1.0
2024-10-04,35.78,35.78,35.622,35.622,383,35.5915222427092,35.5915222427092,35.4343545368862,35.4343545368862,385.02820718232,0.0,1.0
2024-10-07,35.42,35.5984,35.42,35.59,1283,35.2334186091884,35.4108788542442,35.2334186091884,35.4025231027954,1289.79422928177,0.0,1.0
2024-10-08,35.78,35.78,35.61,35.61,901,35.5915222427092,35.5915222427092,35.4224177491021,35.4224177491021,905.771317679558,0.0,1.0
2024-10-09,36.12,36.16,35.83,35.83,10724,35.9297312299233,35.9695205225367,35.641258858476,35.641258858476,10780.789801105,0.0,1.0
2024-10-10,35.92,36.0296,35.91,36.0296,1799,35.7307847668562,35.839807428617,35.7208374437028,35.839807428617,1808.52674861878,0.0,1.0
2024-10-11,36.21,36.21,36.125,36.16,3047,36.0192571383035,36.0192571383035,35.9347048915,35.9695205225367,3063.13563259669,0.0,1.0
2024-10-14,36.53,36.5516,36.53,36.5516,772,36.3375714792109,36.3590576972222,36.3375714792109,36.3590576972222,776.088187845304,0.0,1.0
2024-10-15,36.15,36.7074,36.15,36.53,2283,35.9595731993834,36.5140369919515,35.9595731993834,36.3375714792109,2295.08980939226,0.0,1.0
2024-10-16,36.18,36.2,36.08,36.2,9316,35.9894151688434,36.0093098151502,35.8899419373099,36.0093098151502,9365.33362430941,0.0,1.0
2024-10-17,36.17,36.47,36.17,36.47,657,35.9794678456901,36.2778875402908,35.9794678456901,36.2778875402908,660.479196132596,0.0,1.0
2024-10-18,36.33,36.34,36.25,36.31,4280,36.1386250161438,36.1485723392972,36.0590464309169,36.1187303698371,4302.66508287293,0.0,1.0
2024-10-21,36.23,36.3,36.17,36.3,486,36.0391517846102,36.1087830466837,35.9794678456901,36.1087830466837,488.573651933702,0.0,1.0
2024-10-22,36.02,36.02,35.92,35.92,666,35.8302579983897,35.8302579983897,35.7307847668562,35.7307847668562,669.526856353592,0.0,1.0
2024-10-23,35.82,35.9724,35.62,35.9724,1896,35.6313115353226,35.7829087401798,35.4323650722555,35.7829087401798,1906.0404198895,0.0,1.0
2024-10-24,35.7,35.74,35.7,35.74,1108,35.5119436574823,35.5517329500958,35.5119436574823,35.5517329500958,1113.86750276243,0.0,1.0
2024-10-25,35.64,35.895,35.64,35.71,2888,35.4522597185622,35.7059164589728,35.4522597185622,35.5218909806357,2903.29363535912,0.0,1.0
2024-10-28,35.78,35.87,35.77,35.85,2453,35.5915222427092,35.6810481510894,35.5815749195558,35.6611535047827,2465.99005801105,0.0,1.0
2024-10-29,35.93,35.93,35.71,35.71,773,35.7407320900095,35.7407320900095,35.5218909806357,35.5218909806357,777.093483425415,0.0,1.0
2024-10-30,35.79,35.9601,35.7884,35.95,5203,35.6014695658625,35.7706735327011,35.599877994158,35.7606267363162,5230.55290331492,0.0,1.0
2024-10-31,35.08,35.55,35.08,35.55,1101,34.8952096219742,35.362733810182,34.8952096219742,35.362733810182,1106.83043370166,0.0,1.0
2024-11-01,35.16,35.29,35.16,35.21,6379,34.9747882072011,35.1041034081947,34.9747882072011,35.0245248229679,6412.78050552486,0.0,1.0
2024-11-04,35.24,35.34,35.11,35.22,1053,35.0543667924279,35.1538400239615,34.9250515914343,35.0344721461212,1058.57624585635,0.0,1.0
2024-11-05,35.63,35.63,35.4,35.4,2120,35.4423123954088,35.4423123954088,35.2135239628816,35.2135239628816,2131.22662983426,0.0,1.0
2024-11-06,36.17,36.24,35.7,35.7,4660,35.9794678456901,36.0490991077636,35.5119436574823,35.5119436574823,4684.67740331491,0.0,1.0
2024-11-07,36.65,36.65,36.4,36.42,4229,36.4569393570512,36.4569393570512,36.2082562782173,36.228150924524,4251.39500828729,0.0,1.0
2024-11-08,36.7,36.7099,36.66,36.66,7409,36.506675972818,36.5165238227398,36.4668866802045,36.4668866802045,7448.23495303867,0.0,1.0
2024-11-11,36.55,36.706,36.31,36.31,21069,36.3574661255176,36.51264436671,36.1187303698371,36.1187303698371,21180.5725773481,0.0,1.0
2024-11-12,36.58,36.6595,36.45,36.45,9245,36.3873080949777,36.4663893140469,36.2579928939841,36.2579928939841,9293.95763812155,0.0,1.0
2024-11-13,36.57,36.64,36.485,36.61,3239,36.3773607718243,36.4469920338978,36.2928085250208,36.4171500644378,3256.1523839779,0.0,1.0
2024-11-14,36.49,36.63,36.49,36.63,668,36.2977821865975,36.4370447107445,36.2977821865975,36.4370447107445,671.537447513812,0.0,1.0
2024-11-15,35.88,36.22,35.88,36.22,1840,35.6909954742428,36.0292044614569,35.6909954742428,36.0292044614569,1849.74386740331,0.0,1.0
2024-11-18,36.026,36.1,35.92,35.92,2600,35.8362263922818,35.9098365836166,35.7307847668562,35.7307847668562,2613.76850828729,0.0,1.0
2024-11-19,36.21,36.23,36.06,36.08,3323,36.0192571383035,36.0391517846102,35.8700472910032,35.8899419373099,3340.59721270718,0.0,1.0
2024-11-20,36.26,36.27,36.015,36.12,1330,36.0689937540703,36.0789410772237,35.8252843368131,35.9297312299233,1337.04312154696,0.0,1.0
2024-11-21,36.73,36.73,36.7,36.7,873,36.536517942278,36.536517942278,36.506675972818,36.506675972818,877.623041436465,0.0,1.0
2024-11-22,36.91,36.91,36.7805,36.81,1420,36.7155697590385,36.7155697590385,36.5867519242025,36.6160965275049,1427.5197237569,0.0,1.0
2024-11-25,37.06,37.095,37.0,37.03,2661,36.8647796063388,36.8995952373756,36.8050956674187,36.8349376368787,2675.09153867403,0.0,1.0
2024-11-26,37.2175,37.2175,37.08,37.13,3357,37.0214499460042,37.0214499460042,36.8846742526455,36.9344108684123,3374.77726243094,0.0,1.0
2024-11-27,37.0801,37.17,37.035,37.13,3406,36.8847737258771,36.9742001610257,36.8399112984554,36.9344108684123,3424.03674585635,0.0,1.0
2024-11-29,37.33,37.369,37.23,37.24,3145,37.1333573314794,37.1721518917775,37.0338840999459,37.0438314230992,3161.65459944752,0.0,1.0
2024-12-02,37.55,37.55,37.35,37.35,2444,37.3521984408533,37.3521984408533,37.1532519777861,37.1532519777861,2456.94239779005,0.0,1.0
2024-12-03,37.55,37.55,37.3874,37.3874,3231,37.3521984408533,37.3521984408533,37.1904549663797,37.1904549663797,3248.11001933701,0.0,1.0
2024-12-04,37.97,37.97,37.79,37.79,3585,37.7699860132942,37.7699860132942,37.5909341965338,37.5909341965338,3603.98465469614,0.0,1.0
2024-12-05,37.67,37.89,37.67,37.89,1532,37.4715663186935,37.6904074280674,37.4715663186935,37.6904074280674,1540.11282872928,0.0,1.0
2024-12-06,37.86,37.95,37.79,37.79,19398,37.6605654586073,37.7500913669875,37.5909341965338,37.5909341965338,19500.7236629834,0.0,1.0
2024-12-09,37.57,37.85,37.57,37.85,2317,37.37209308716,37.650618135454,37.37209308716,37.650618135454,2329.26985911602,0.0,1.0
2024-12-10,37.62,37.76,37.5812,37.76,12764,37.4218297029268,37.5610922270738,37.3832340890917,37.5610922270738,12831.5927845304,0.0,1.0
2024-12-11,37.78,37.8783,37.75,37.75,1059,37.5809868733805,37.678769059978,37.5511449039204,37.5511449039204,1064.60801933702,0.0,1.0
2024-12-12,37.66,37.77,37.65,37.7,4903,37.4616189955402,37.5710395502271,37.4516716723868,37.5014082881536,4928.96422928177,0.0,1.0
2024-12-13,37.34,37.42,37.34,37.39,2800,37.1433046546328,37.2228832398596,37.1433046546328,37.1930412703996,2814.82762430939,0.0,1.0
2024-12-16,37.4389,37.58,37.391,37.4,2219,37.2416836806195,37.3820404103133,37.1940360027149,37.2029885935529,2230.75089226519,0.0,1.0
2024-12-17,37.26,37.43,37.26,37.41,10019,37.0637260694059,37.232830563013,37.0637260694059,37.2129359167063,10072.0564171271,0.0,1.0
2024-12-18,36.21,37.34,36.21,37.32,2526,36.0192571383035,37.1433046546328,36.0192571383035,37.1234100083261,2539.37663535912,0.0,1.0
2024-12-19,36.1957,36.4684,36.1957,36.42,2677,36.0050324661942,36.2762959685862,36.0050324661942,36.228150924524,2691.1762679558,0.0,1.0
2024-12-20,36.44,36.75,35.87,35.87,3561,36.2480455708307,36.5564125885848,35.6810481510894,35.6810481510894,3579.85756077348,0.0,1.0
2024-12-23,36.7,36.72,36.35,36.35,14035,36.506675972818,36.5265706191247,36.1585196624505,36.1585196624505,14109.3234668508,0.0,1.0
2024-12-24,37.0,37.0,36.7,36.7,579,36.8050956674187,36.8050956674187,36.506675972818,36.506675972818,582.066140883977,0.0,1.0
2024-12-26,37.13,37.22,36.985,37.07,1407,36.9344108684123,37.0239367767925,36.7901746826886,36.8747269294922,1414.45088121547,0.0,1.0
2024-12-27,36.61,36.81,36.54,36.81,653,36.4171500644378,36.6160965275049,36.3475188023643,36.6160965275049,656.458013812154,0.0,1.0
2024-12-30,36.2,36.42,36.03,36.42,6247,36.2,36.42,36.03,36.42,6247,0.1917,1.0
2024-12-31,35.94,36.24,35.94,36.18,6224,35.94,36.24,35.94,36.18,6224,0.0,1.0
2025-01-02,35.95,36.22,35.7993,36.22,2067,35.95,36.22,35.7993,36.22,2067,0.0,1.0
2025-01-03,36.3,36.3327,36.105,36.13,1480,36.3,36.3327,36.105,36.13,1480,0.0,1.0
2025-01-06,36.58,36.85,36.48,36.48,1765,36.58,36.85,36.48,36.48,1765,0.0,1.0
2025-01-07,36.28,36.78,36.28,36.78,1801,36.28,36.78,36.28,36.78,1801,0.0,1.0
2025-01-08,36.31,36.31,36.1801,36.31,1357,36.31,36.31,36.1801,36.31,1357,0.0,1.0
2025-01-10,35.62,36.02,35.58,36.02,1719,35.62,36.02,35.58,36.02,1719,0.0,1.0
2025-01-13,35.64,35.64,35.295,35.41,6073,35.64,35.64,35.295,35.41,6073,0.0,1.0
2025-01-14,35.76,35.7695,35.54,35.74,1188,35.76,35.7695,35.54,35.74,1188,0.0,1.0
2025-01-15,36.27,36.305,36.21,36.252,676,36.27,36.305,36.21,36.252,676,0.0,1.0
2025-01-16,36.39,36.5,36.39,36.39,1739,36.39,36.5,36.39,36.39,1739,0.0,1.0
2025-01-17,36.67,36.83,36.6331,36.7,4126,36.67,36.83,36.6331,36.7,4126,0.0,1.0
2025-01-21,37.1,37.51,36.95,36.95,3768,37.1,37.51,36.95,36.95,3768,0.0,1.0
2025-01-22,37.44,37.52,37.38,37.48,5154,37.44,37.52,37.38,37.48,5154,0.0,1.0
2025-01-23,37.49,37.49,37.38,37.38,4996,37.49,37.49,37.38,37.38,4996,0.0,1.0
2025-01-24,37.47,37.58,37.37,37.58,4229,37.47,37.58,37.37,37.58,4229,0.0,1.0
2025-01-27,36.84,36.8988,36.58,36.71,7467,36.84,36.8988,36.58,36.71,7467,0.0,1.0
2025-01-28,37.18,37.18,36.8371,36.96,1663,37.18,37.18,36.8371,36.96,1663,0.0,1.0
2025-01-29,36.99,37.21,36.99,37.21,2331,36.99,37.21,36.99,37.21,2331,0.0,1.0
2025-01-30,37.32,37.32,37.15,37.15,504,37.32,37.32,37.15,37.15,504,0.0,1.0
2025-01-31,37.12,37.553,37.0315,37.51,1836,37.12,37.553,37.0315,37.51,1836,0.0,1.0
2025-02-03,36.8605,36.96,36.44,36.44,8979,36.8605,36.96,36.44,36.44,8979,0.0,1.0
2025-02-04,37.14,37.151,37.0,37.0,6486,37.14,37.151,37.0,37.0,6486,0.0,1.0
2025-02-05,37.14,37.17,36.87,36.9,14117,37.14,37.17,36.87,36.9,14117,0.0,1.0
2025-02-06,37.34,37.43,37.189,37.43,2023,37.34,37.43,37.189,37.43,2023,0.0,1.0
2025-02-07,37.0,37.45,36.97,37.45,5146,37.0,37.45,36.97,37.45,5146,0.0,1.0
2025-02-10,37.2,37.38,37.1214,37.38,3830,37.2,37.38,37.1214,37.38,3830,0.0,1.0
2025-02-11,37.19,37.2,37.058,37.11,3154,37.19,37.2,37.058,37.11,3154,0.0,1.0
2025-02-12,36.87,36.98,36.69,36.71,5688,36.87,36.98,36.69,36.71,5688,0.0,1.0
2025-02-13,37.37,37.37,36.968,37.08,4249,37.37,37.37,36.968,37.08,4249,0.0,1.0
2025-02-14,37.2,37.39,37.2,37.33,11754,37.2,37.39,37.2,37.33,11754,0.0,1.0
2025-02-18,37.36,37.46,37.1801,37.46,2216,37.36,37.46,37.1801,37.46,2216,0.0,1.0
2025-02-19,37.38,37.38,36.92,36.92,6951,37.38,37.38,36.92,36.92,6951,0.0,1.0
2025-02-20,37.22,37.25,37.22,37.25,1282,37.22,37.25,37.22,37.25,1282,0.0,1.0
2025-02-21,36.67,37.06,36.6212,37.06,2542,36.67,37.06,36.6212,37.06,2542,0.0,1.0
2025-02-24,36.56,36.84,36.47,36.84,10617,36.56,36.84,36.47,36.84,10617,0.0,1.0
2025-02-25,36.38,36.61,36.2679,36.56,4016,36.38,36.61,36.2679,36.56,4016,0.0,1.0
2025-02-26,36.42,36.745,36.3384,36.6,3923,36.42,36.745,36.3384,36.6,3923,0.0,1.0
2025-02-27,35.73,36.54,35.73,36.53,4638,35.73,36.54,35.73,36.53,4638,0.0,1.0
2025-02-28,36.23,36.23,35.76,35.76,3921,36.23,36.23,35.76,35.76,3921,0.0,1.0
2025-03-03,35.6469,36.34,35.6469,36.34,2137,35.6469,36.34,35.6469,36.34,2137,0.0,1.0
2025-03-04,35.42,35.72,35.19,35.51,5176,35.42,35.72,35.19,35.51,5176,0.0,1.0
2025-03-05,35.805,35.81,35.23,35.42,4124,35.805,35.81,35.23,35.42,4124,0.0,1.0
2025-03-06,35.17,35.5784,35.1282,35.43,1410,35.17,35.5784,35.1282,35.43,1410,0.0,1.0
2025-03-07,35.27,35.28,34.82,35.05,2697,35.27,35.28,34.82,35.05,2697,0.0,1.0
2025-03-10,34.41,34.81,34.36,34.81,6381,34.41,34.81,34.36,34.81,6381,0.0,1.0
2025-03-11,33.94,34.25,33.93,34.25,13255,33.94,34.25,33.93,34.25,13255,0.0,1.0
2025-03-12,34.16,34.25,34.1022,34.25,2122,34.16,34.25,34.1022,34.25,2122,0.0,1.0
2025-03-13,33.5,33.99,33.5,33.99,4563,33.5,33.99,33.5,33.99,4563,0.0,1.0
2025-03-14,34.29,34.29,33.49,33.49,27441,34.29,34.29,33.49,33.49,27441,0.0,1.0
2025-03-17,34.64,34.64,34.39,34.39,3141,34.64,34.64,34.39,34.39,3141,0.0,1.0
2025-03-18,34.28,34.56,34.27,34.56,3006,34.28,34.56,34.27,34.56,3006,0.0,1.0
2025-03-19,34.64,34.74,34.4799,34.4799,857,34.64,34.74,34.4799,34.4799,857,0.0,1.0
2025-03-20,34.41,34.62,34.41,34.62,843,34.41,34.62,34.41,34.62,843,0.0,1.0
2025-03-21,34.43,34.43,34.33,34.4,3150,34.43,34.43,34.33,34.4,3150,0.0,1.0
2025-03-24,35.08,35.1,34.81,34.81,11119,35.08,35.1,34.81,34.81,11119,0.0,1.0
2025-03-25,35.21,35.28,35.06,35.28,12305,35.21,35.28,35.06,35.28,12305,0.0,1.0
2025-03-26,34.85,35.23,34.79,35.23,3800,34.85,35.23,34.79,35.23,3800,0.0,1.0
2025-03-27,34.78,34.87,34.64,34.84,4486,34.78,34.87,34.64,34.84,4486,0.0,1.0
2025-03-28,34.03,34.56,34.0101,34.56,3690,34.03,34.56,34.0101,34.56,3690,0.0,1.0
2025-03-31,34.19,34.259,33.6,33.6,2972,34.19,34.259,33.6,33.6,2972,0.0,1.0
2025-04-01,34.46,34.46,34.2,34.2,478,34.46,34.46,34.2,34.2,478,0.0,1.0
2025-04-02,34.71,34.75,34.2,34.45,9475,34.71,34.75,34.2,34.45,9475,0.0,1.0
2025-04-03,32.99,33.6,32.99,33.3,19363,32.99,33.6,32.99,33.3,19363,0.0,1.0
2025-04-04,31.1615,32.99,31.1615,32.99,7309,31.1615,32.99,31.1615,32.99,7309,0.0,1.0
2025-04-07,31.0,31.8,29.7,30.15,8780,31.0,31.8,29.7,30.15,8780,0.0,1.0
2025-04-08,30.71,32.12,30.24,31.8,16222,30.71,32.12,30.24,31.8,16222,0.0,1.0
2025-04-09,32.95,33.09,30.34,30.34,12090,32.95,33.09,30.34,30.34,12090,0.0,1.0
2025-04-10,32.36,32.91,32.17,32.91,5417,32.36,32.91,32.17,32.91,5417,0.0,1.0
2025-04-11,32.78,32.875,32.1,32.18,3222,32.78,32.875,32.1,32.18,3222,0.0,1.0
2025-04-14,33.2,33.42,33.2,33.42,4170,33.2,33.42,33.2,33.42,4170,0.0,1.0
2025-04-15,33.06,33.3992,33.06,33.3992,2423,33.06,33.3992,33.06,33.3992,2423,0.0,1.0
2025-04-16,32.35,32.88,32.06,32.58,641,32.35,32.88,32.06,32.58,641,0.0,1.0
2025-04-17,32.42,32.6,32.28,32.53,1505,32.42,32.6,32.28,32.53,1505,0.0,1.0
2025-04-21,31.67,32.07,31.3992,32.07,1922,31.67,32.07,31.3992,32.07,1922,0.0,1.0
2025-04-22,32.52,32.58,32.18,32.18,3118,32.52,32.58,32.18,32.18,3118,0.0,1.0
2025-04-23,33.07,33.62,33.07,33.52,2307,33.07,33.62,33.07,33.52,2307,0.0,1.0
2025-04-24,33.79,33.79,33.21,33.21,1535,33.79,33.79,33.21,33.21,1535,0.0,1.0
2025-04-25,33.93,33.93,33.75,33.75,2959,33.93,33.93,33.75,33.75,2959,0.0,1.0
2025-04-28,33.99,33.99,33.6755,33.985,4387,33.99,33.99,33.6755,33.985,4387,0.0,1.0
2025-04-29,34.2736,34.32,33.99,33.99,4808,34.2736,34.32,33.99,33.99,4808,0.0,1.0
2025-04-30,34.31,34.31,33.64,33.7,1602,34.31,34.31,33.64,33.7,1602,0.0,1.0
2025-05-01,34.66,34.99,34.66,34.74,6095,34.66,34.99,34.66,34.74,6095,0.0,1.0
2025-05-02,35.29,35.2971,35.01,35.01,1599,35.29,35.2971,35.01,35.01,1599,0.0,1.0
2025-05-05,35.16,35.38,35.01,35.01,2167,35.16,35.38,35.01,35.01,2167,0.0,1.0
2025-05-06,35.0,35.02,34.83,34.93,4335,35.0,35.02,34.83,34.93,4335,0.0,1.0
2025-05-07,35.19,35.2,34.9398,35.16,1651,35.19,35.2,34.9398,35.16,1651,0.0,1.0
2025-05-08,35.46,35.5845,35.2,35.5,10951,35.46,35.5845,35.2,35.5,10951,0.0,1.0
2025-05-09,35.38,35.46,35.24,35.46,3357,35.38,35.46,35.24,35.46,3357,0.0,1.0
2025-05-12,36.41,36.4788,36.08,36.2,2600,36.41,36.4788,36.08,36.2,2600,0.0,1.0
2025-05-13,36.88,36.88,36.7881,36.81,3460,36.88,36.88,36.7881,36.81,3460,0.0,1.0
2025-05-14,36.79,36.88,36.77,36.88,2236,36.79,36.88,36.77,36.88,2236,0.0,1.0
2025-05-15,37.16,37.16,36.93,37.0262,1847,37.16,37.16,36.93,37.0262,1847,0.0,1.0
2025-05-16,37.25,37.25,37.11,37.11,1637,37.25,37.25,37.11,37.11,1637,0.0,1.0
2025-05-19,37.45,37.45,36.98,36.98,3310,37.45,37.45,36.98,36.98,3310,0.0,1.0
2025-05-20,37.16,37.3,37.09,37.3,955,37.16,37.3,37.09,37.3,955,0.0,1.0
2025-05-21,36.78,37.2488,36.6195,37.08,2830,36.78,37.2488,36.6195,37.08,2830,0.0,1.0
2025-05-22,36.58,36.78,36.58,36.6982,991,36.58,36.78,36.58,36.6982,991,0.0,1.0
2025-05-23,36.4,36.47,36.37,36.47,484,36.4,36.47,36.37,36.47,484,0.0,1.0
2025-05-27,37.21,37.21,36.71,36.71,7140,37.21,37.21,36.71,36.71,7140,0.0,1.0
2025-05-28,36.95,37.31,36.95,37.31,6173,36.95,37.31,36.95,37.31,6173,0.0,1.0
2025-05-29,36.81,37.22,36.81,37.22,614,36.81,37.22,36.81,37.22,614,0.0,1.0
2025-05-30,37.03,37.03,36.7716,36.81,1572,37.03,37.03,36.7716,36.81,1572,0.0,1.0
2025-06-02,37.2,37.2,36.89,37.03,1454,37.2,37.2,36.89,37.03,1454,0.0,1.0
2025-06-03,37.42,37.42,37.265,37.265,526,37.42,37.42,37.265,37.265,526,0.0,1.0
2025-06-04,37.4463,37.4463,37.4,37.4,1096,37.4463,37.4463,37.4,37.4,1096,0.0,1.0
2025-06-05,37.41,37.62,37.41,37.62,1634,37.41,37.62,37.41,37.62,1634,0.0,1.0
2025-06-06,37.6,37.7793,37.6,37.73,1825,37.6,37.7793,37.6,37.73,1825,0.0,1.0
2025-06-09,37.74,37.93,37.69,37.87,1998,37.74,37.93,37.69,37.87,1998,0.0,1.0
2025-06-10,37.9,37.9,37.75,37.75,725,37.9,37.9,37.75,37.75,725,0.0,1.0
2025-06-11,37.77,37.97,37.67,37.97,4152,37.77,37.97,37.67,37.97,4152,0.0,1.0
2025-06-12,37.87,37.87,37.7,37.77,3717,37.87,37.87,37.7,37.77,3717,0.0,1.0
2025-06-13,37.24,37.42,37.24,37.42,1377,37.24,37.42,37.24,37.42,1377,0.0,1.0
2025-06-16,37.79,37.79,37.79,37.79,270,37.79,37.79,37.79,37.79,270,0.0,1.0
2025-06-17,37.43,37.61,37.43,37.61,784,37.43,37.61,37.43,37.61,784,0.0,1.0
2025-06-18,37.43,37.612,37.41,37.6,3393,37.43,37.612,37.41,37.6,3393,0.0,1.0
2025-06-20,37.31,37.7,37.25,37.7,906,37.31,37.7,37.25,37.7,906,0.0,1.0
2025-06-23,37.56,37.56,37.21,37.31,2328,37.56,37.56,37.21,37.31,2328,0.0,1.0
2025-06-24,38.28,38.28,38.04,38.09,6806,38.28,38.28,38.04,38.09,6806,0.0,1.0
2025-06-25,38.18,38.1931,38.18,38.1931,800,38.18,38.1931,38.18,38.1931,800,0.0,1.0
2025-06-26,38.5217,38.5217,38.31,38.31,1393,38.5217,38.5217,38.31,38.31,1393,0.0,1.0
2025-06-27,38.7,38.725,38.55,38.58,887,38.7,38.725,38.55,38.58,887,0.0,1.0
2025-06-30,38.96,38.96,38.72,38.73,10400,38.96,38.96,38.72,38.73,10400,0.0,1.0
2025-07-01,38.8403,38.96,38.8403,38.96,301,38.8403,38.96,38.8403,38.96,301,0.0,1.0
2025-07-02,39.0,39.0,38.76,38.76,1273,39.0,39.0,38.76,38.76,1273,0.0,1.0
2025-07-03,39.255,39.35,39.0,39.0,2898,39.255,39.35,39.0,39.0,2898,0.0,1.0
2025-07-07,39.1,39.31,39.01,39.14,1305,39.1,39.31,39.01,39.14,1305,0.0,1.0
2025-07-08,38.98,39.07,38.98,39.03,1952,38.98,39.07,38.98,39.03,1952,0.0,1.0
2025-07-09,39.31,39.31,39.0516,39.26,976,39.31,39.31,39.0516,39.26,976,0.0,1.0
2025-07-10,39.2587,39.373,39.145,39.22,1474,39.2587,39.373,39.145,39.22,1474,0.0,1.0
2025-07-11,39.12,39.18,38.9918,39.18,1053,39.12,39.18,38.9918,39.18,1053,0.0,1.0
2025-07-14,39.04,39.18,38.95,38.95,1726,39.04,39.18,38.95,38.95,1726,0.0,1.0
2025-07-15,38.9561,39.45,38.9561,39.45,2014,38.9561,39.45,38.9561,39.45,2014,0.0,1.0
2025-07-16,39.1177,39.1177,38.82,39.09,2336,39.1177,39.1177,38.82,39.09,2336,0.0,1.0
2025-07-17,39.3555,39.3555,39.21,39.21,1679,39.3555,39.3555,39.21,39.21,1679,0.0,1.0
2025-07-18,39.2979,39.315,39.26,39.263,1255,39.2979,39.315,39.26,39.263,1255,0.0,1.0
2025-07-21,39.4762,39.86,39.45,39.54,20784,39.4762,39.86,39.45,39.54,20784,0.0,1.0
2025-07-22,39.3759,39.42,39.28,39.34,9125,39.3759,39.42,39.28,39.34,9125,0.0,1.0
2025-07-23,39.544,39.74,39.495,39.74,5541,39.544,39.74,39.495,39.74,5541,0.0,1.0
2025-07-24,39.6766,39.74,39.6766,39.74,4883,39.6766,39.74,39.6766,39.74,4883,0.0,1.0
2025-07-25,39.7435,39.78,39.7435,39.78,375,39.7435,39.78,39.7435,39.78,375,0.0,1.0
2025-07-28,39.8356,39.98,39.785,39.98,2505,39.8356,39.98,39.785,39.98,2505,0.0,1.0
2025-07-29,39.9021,40.0366,39.8862,40.0,1206,39.9021,40.0366,39.8862,40.0,1206,0.0,1.0
2025-07-30,39.803,39.98,39.77,39.98,3935,39.803,39.98,39.77,39.98,3935,0.0,1.0
2025-07-31,39.7962,40.26,39.7962,40.26,3539,39.7962,40.26,39.7962,40.26,3539,0.0,1.0
2025-08-01,39.1809,39.48,39.0774,39.48,5369,39.1809,39.48,39.0774,39.48,5369,0.0,1.0
2025-08-04,39.9472,39.9472,39.64,39.685,1414,39.9472,39.9472,39.64,39.685,1414,0.0,1.0
2025-08-05,39.608,39.95,39.605,39.95,1666,39.608,39.95,39.605,39.95,1666,0.0,1.0
2025-08-06,39.8866,39.89,39.61,39.61,1991,39.8866,39.89,39.61,39.61,1991,0.0,1.0
2025-08-07,39.8603,40.08,39.7478,40.08,2932,39.8603,40.08,39.7478,40.08,2932,0.0,1.0
2025-08-08,40.1334,40.1334,40.03,40.07,764,40.1334,40.1334,40.03,40.07,764,0.0,1.0
2025-08-11,39.9915,40.195,39.9915,40.18,835,39.9915,40.195,39.9915,40.18,835,0.0,1.0
2025-08-12,40.4518,40.47,40.19,40.19,659,40.4518,40.47,40.19,40.19,659,0.0,1.0
2025-08-13,40.7565,40.7565,40.5875,40.6124,1372,40.7565,40.7565,40.5875,40.6124,1372,0.0,1.0
2025-08-14,40.5338,40.5338,40.5273,40.5273,520,40.5338,40.5338,40.5273,40.5273,520,0.0,1.0
2025-08-15,40.2949,40.44,40.29,40.44,5098,40.2949,40.44,40.29,40.44,5098,0.0,1.0
2025-08-18,40.2648,40.2648,40.23,40.23,545,40.2648,40.2648,40.23,40.23,545,0.0,1.0
2025-08-19,40.15,40.15,40.0706,40.0706,382,40.15,40.15,40.0706,40.0706,382,0.0,1.0
2025-08-20,40.0769,40.09,39.8476,40.03,3997,40.0769,40.09,39.8476,40.03,3997,0.0,1.0
2025-08-21,39.8637,40.0548,39.8637,40.015,1121,39.8637,40.0548,39.8637,40.015,1121,0.0,1.0
2025-08-22,40.3913,40.545,40.3913,40.545,1340,40.3913,40.545,40.3913,40.545,1340,0.0,1.0
2025-08-25,40.2533,40.4,40.2533,40.4,1200,40.2533,40.4,40.2533,40.4,1200,0.0,1.0
2025-08-26,40.3158,40.3158,40.19,40.2545,1280,40.3158,40.3158,40.19,40.2545,1280,0.0,1.0
2025-08-27,40.4672,40.4672,40.35,40.36,3388,40.4672,40.4672,40.35,40.36,3388,0.0,1.0
2025-08-28,40.6446,40.6446,40.44,40.55,1041,40.6446,40.6446,40.44,40.55,1041,0.0,1.0
2025-08-29,40.3232,40.3232,40.24,40.24,484,40.3232,40.3232,40.24,40.24,484,0.0,1.0
2025-09-02,40.0287,40.0287,39.74,39.74,945,40.0287,40.0287,39.74,39.74,945,0.0,1.0
2025-09-03,40.3623,40.3623,40.18,40.28,1170,40.3623,40.3623,40.18,40.28,1170,0.0,1.0
2025-09-04,40.7473,40.7473,40.32,40.32,756,40.7473,40.7473,40.32,40.32,756,0.0,1.0
2025-09-05,40.6046,40.6046,40.46,40.46,1283,40.6046,40.6046,40.46,40.46,1283,0.0,1.0
2025-09-08,40.7556,41.2,40.72,41.09,4565,40.7556,41.2,40.72,41.09,4565,0.0,1.0
2025-09-09,40.9082,40.92,40.7465,40.88,2129,40.9082,40.92,40.7465,40.88,2129,0.0,1.0
2025-09-10,40.5403,40.59,40.5403,40.59,1227,40.5403,40.59,40.5403,40.59,1227,0.0,1.0
2025-09-11,41.1181,41.1181,40.54,40.54,808,41.1181,41.1181,40.54,40.54,808,0.0,1.0
2025-09-12,40.9465,41.12,40.9465,41.12,453,40.9465,41.12,40.9465,41.12,453,0.0,1.0
2025-09-15,41.1566,41.2,40.95,40.95,675,41.1566,41.2,40.95,40.95,675,0.0,1.0
2025-09-16,41.0347,41.09,40.965,41.09,5351,41.0347,41.09,40.965,41.09,5351,0.0,1.0
2025-09-17,41.0363,41.22,41.01,41.01,916,41.0363,41.22,41.01,41.01,916,0.0,1.0
2025-09-18,41.3849,41.5,41.3849,41.5,713,41.3849,41.5,41.3849,41.5,713,0.0,1.0
2025-09-19,41.579,41.65,41.39,41.39,721,41.579,41.65,41.39,41.39,721,0.0,1.0
2025-09-22,41.8013,41.86,41.17,41.58,2687,41.8013,41.86,41.17,41.58,2687,0.0,1.0
2025-09-23,41.5772,41.5772,41.5772,41.5772,873,41.5772,41.5772,41.5772,41.5772,873,0.0,1.0
2025-09-24,41.3479,41.46,41.26,41.44,1488,41.3479,41.46,41.26,41.44,1488,0.0,1.0
2025-09-25,41.0983,41.21,40.99,41.03,4869,41.0983,41.21,40.99,41.03,4869,0.0,1.0
2025-09-26,41.4182,41.46,41.3,41.3,2159,41.4182,41.46,41.3,41.3,2159,0.0,1.0
2025-09-29,41.4972,41.65,41.42,41.42,3011,41.4972,41.65,41.42,41.42,3011,0.0,1.0
2025-09-30,41.7978,41.7978,41.5,41.5,843,41.7978,41.7978,41.5,41.5,843,0.0,1.0
2025-10-01,41.9927,42.0,41.63,41.63,1586,41.9927,42.0,41.63,41.63,1586,0.0,1.0
2025-10-02,42.1419,42.17,41.9899,42.16,1849,42.1419,42.17,41.9899,42.16,1849,0.0,1.0
2025-10-03,42.063,42.315,42.063,42.23,1438,42.063,42.315,42.063,42.23,1438,0.0,1.0
2025-10-06,42.5432,42.67,42.49,42.64,3778,42.5432,42.67,42.49,42.64,3778,0.0,1.0
2025-10-07,42.2759,42.78,42.2759,42.78,1314,42.2759,42.78,42.2759,42.78,1314,0.0,1.0
2025-10-08,42.6205,42.6205,42.38,42.4,15385,42.6205,42.6205,42.38,42.4,15385,0.0,1.0
2025-10-09,42.4403,42.73,42.34,42.73,2486,42.4403,42.73,42.34,42.73,2486,0.0,1.0
2025-10-10,41.2031,42.53,41.2031,42.53,2800,41.2031,42.53,41.2031,42.53,2800,0.0,1.0
2025-10-13,41.7252,41.87,41.705,41.87,5916,41.7252,41.87,41.705,41.87,5916,0.0,1.0
2025-10-14,41.7081,41.7081,41.57,41.57,450,41.7081,41.7081,41.57,41.57,450,0.0,1.0
2025-10-15,42.0495,42.359,42.0495,42.25,3052,42.0495,42.359,42.0495,42.25,3052,0.0,1.0
2025-10-16,41.8428,42.2,41.8428,42.2,1171,41.8428,42.2,41.8428,42.2,1171,0.0,1.0
2025-10-17,42.0983,42.0983,41.9,41.9,486,42.0983,42.0983,41.9,41.9,486,0.0,1.0
2025-10-20,42.6574,42.6917,42.45,42.45,2909,42.6574,42.6917,42.45,42.45,2909,0.0,1.0
2025-10-21,42.8099,42.829,42.64,42.64,1467,42.8099,42.829,42.64,42.64,1467,0.0,1.0
2025-10-22,42.5796,42.9,42.48,42.9,1555,42.5796,42.9,42.48,42.9,1555,0.0,1.0
2025-10-23,42.9869,43.02,42.59,42.59,1708,42.9869,43.02,42.59,42.59,1708,0.0,1.0
2025-10-24,43.3805,43.48,43.3805,43.381,2109,43.3805,43.48,43.3805,43.381,2109,0.0,1.0
2025-10-27,43.925,43.94,43.8,43.85,5878,43.925,43.94,43.8,43.85,5878,0.0,1.0
2025-10-28,43.7745,44.08,43.751,44.08,6509,43.7745,44.08,43.751,44.08,6509,0.0,1.0
2025-10-29,43.6403,43.99,43.5695,43.99,3358,43.6403,43.99,43.5695,43.99,3358,0.0,1.0
2025-10-30,43.3333,43.64,43.3333,43.64,3090,43.3333,43.64,43.3333,43.64,3090,0.0,1.0
2025-10-31,43.1904,43.39,43.19,43.39,1184,43.1904,43.39,43.19,43.39,1184,0.0,1.0
2025-11-03,43.1198,43.29,43.105,43.29,1260,43.1198,43.29,43.105,43.29,1260,0.0,1.0
2025-11-04,42.6803,42.84,42.6803,42.84,1941,42.6803,42.84,42.6803,42.84,1941,0.0,1.0
2025-11-05,42.9052,42.943,42.58,42.58,1819,42.9052,42.943,42.58,42.58,1819,0.0,1.0
2025-11-06,42.1994,42.44,42.1994,42.44,2496,42.1994,42.44,42.1994,42.44,2496,0.0,1.0
2025-11-07,42.2367,42.2367,41.7352,42.04,9179,42.2367,42.2367,41.7352,42.04,9179,0.0,1.0
2025-11-10,42.8963,42.9,42.69,42.79,6563,42.8963,42.9,42.69,42.79,6563,0.0,1.0
2025-11-11,42.8208,42.8208,42.79,42.79,1795,42.8208,42.8208,42.79,42.79,1795,0.0,1.0
2025-11-12,42.9747,43.03,42.96,42.97,2450,42.9747,43.03,42.96,42.97,2450,0.0,1.0
2025-11-13,42.2808,42.624,42.27,42.624,2166,42.2808,42.624,42.27,42.624,2166,0.0,1.0
2025-11-14,42.0035,42.285,42.0035,42.285,2531,42.0035,42.285,42.0035,42.285,2531,0.0,1.0
2025-11-17,41.5928,42.18,41.425,41.91,4657,41.5928,42.18,41.425,41.91,4657,0.0,1.0
2025-11-18,41.3109,41.43,41.234,41.234,1328,41.3109,41.43,41.234,41.234,1328,0.0,1.0
2025-11-19,41.4359,41.52,41.33,41.47,3142,41.4359,41.52,41.33,41.47,3142,0.0,1.0
2025-11-20,40.7004,42.23,40.68,42.23,11438,40.7004,42.23,40.68,42.23,11438,0.0,1.0
2025-11-21,41.2663,41.4712,41.2663,41.4712,727,41.2663,41.4712,41.2663,41.4712,727,0.0,1.0
2025-11-24,41.9781,42.05,41.62,41.62,14954,41.9781,42.05,41.62,41.62,14954,0.0,1.0
2025-11-25,42.3154,42.3154,41.7285,41.7285,1034,42.3154,42.3154,41.7285,41.7285,1034,0.0,1.0
2025-11-26,42.5164,42.5164,42.47,42.47,1238,42.5164,42.5164,42.47,42.47,1238,0.0,1.0