date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-18,25.764,25.764,25.764,25.764,0,23.21538009521,23.21538009521,23.21538009521,23.21538009521,0,0.0,1.0
2020-06-19,25.7181,25.96,25.7181,25.96,324,23.1740206034242,23.3919914326833,23.1740206034242,23.3919914326833,359.569215139507,0.0,1.0
2020-06-22,25.851,25.851,25.851,25.851,0,23.2937739031701,23.2937739031701,23.2937739031701,23.2937739031701,0,0.0,1.0
2020-06-23,25.976,25.976,25.976,25.976,31,23.4064086847219,23.4064086847219,23.4064086847219,23.4064086847219,34.403227374459,0.0,1.0
2020-06-24,25.45,25.45,25.45,25.45,2,22.9324415239518,22.9324415239518,22.9324415239518,22.9324415239518,2.21956305641671,0.0,1.0
2020-06-25,25.68,25.68,25.502,25.52,3700,23.1396895220072,23.1396895220072,22.9792975930774,22.9955170016209,4106.19165437091,0.0,1.0
2020-06-26,25.293,25.43,25.293,25.42,1200,22.7909722383228,22.9144199589036,22.7909722383228,22.9054091763794,1331.73783385002,0.0,1.0
2020-06-29,25.5036,25.5036,25.5036,25.5036,51,22.9807393182813,22.9807393182813,22.9807393182813,22.9807393182813,56.598857938626,0.0,1.0
2020-06-30,25.759,25.759,25.759,25.759,94,23.210874703948,23.210874703948,23.210874703948,23.210874703948,104.319463651585,0.0,1.0
2020-07-01,25.86,26.03,25.81,25.81,5241,23.3018836074418,23.4550669103523,23.2568296948211,23.2568296948211,5816.36498933999,0.0,1.0
2020-07-02,25.893,26.02,25.893,26.01,700,23.4408641149378,23.5558368775608,23.4408641149378,23.5467839041259,773.226614476627,0.121238,1.0
2020-07-06,26.302,26.34,26.276,26.29,2976,23.8111307284244,23.8455320274769,23.7875929974937,23.8002671603025,3287.31772097492,0.0,1.0
2020-07-07,26.045,26.25,26.045,26.25,800,23.578469311148,23.764055266563,23.578469311148,23.764055266563,883.687559401859,0.0,1.0
2020-07-08,26.252,26.252,26.155,26.22,1100,23.76586586125,23.76586586125,23.6780520189316,23.7368963462584,1215.07039417756,0.0,1.0
2020-07-09,26.134,26.21,26.134,26.19,700,23.6590407747184,23.7278433728235,23.6590407747184,23.7097374259537,773.226614476628,0.0,1.0
2020-07-10,26.317,26.317,26.317,26.317,18,23.8247101885767,23.8247101885767,23.8247101885767,23.8247101885767,19.8829700865419,0.0,1.0
2020-07-13,26.126,26.59,26.126,26.59,450,23.6517983959705,24.071856363349,23.6517983959705,24.071856363349,497.074252163546,0.0,1.0
2020-07-14,26.398,26.398,26.398,26.398,51,23.8980392733993,23.8980392733993,23.8980392733993,23.8980392733993,56.3350819118685,0.0,1.0
2020-07-15,26.614,26.65,26.58,26.65,500,24.0935834995927,24.1261742039583,24.0628033899141,24.1261742039583,552.304724626163,0.0,1.0
2020-07-16,26.506,26.506,26.506,26.506,155,23.995811386496,23.995811386496,23.995811386496,23.995811386496,171.21446463411,0.0,1.0
2020-07-17,26.596,26.596,26.596,26.596,3,24.0772881474099,24.0772881474099,24.0772881474099,24.0772881474099,3.31382834775698,0.0,1.0
2020-07-20,26.787,26.787,26.787,26.787,3,24.2501999400161,24.2501999400161,24.2501999400161,24.2501999400161,3.31382834775698,0.0,1.0
2020-07-21,26.846,26.96,26.846,26.92,2600,24.3036124832819,24.4068163804396,24.3036124832819,24.3706044867001,2871.98456805605,0.0,1.0
2020-07-22,26.94,26.94,26.94,26.94,106,24.3887104335698,24.3887104335698,24.3887104335698,24.3887104335698,117.088601620747,0.0,1.0
2020-07-23,26.7056,26.7056,26.7056,26.7056,38,24.1765087362562,24.1765087362562,24.1765087362562,24.1765087362562,41.9751590715884,0.0,1.0
2020-07-24,26.5652,26.626,26.5652,26.58,668,24.0494049892305,24.1044470677145,24.0494049892305,24.0628033899141,737.879112100553,0.0,1.0
2020-07-27,26.8055,26.8055,26.78,26.78,288,24.2669479408707,24.2669479408707,24.2438628586117,24.2438628586117,318.127521384669,0.0,1.0
2020-07-28,26.6545,26.6545,26.6545,26.6545,165,24.130248042004,24.130248042004,24.130248042004,24.130248042004,182.260559126633,0.0,1.0
2020-07-29,26.9405,26.9405,26.75,26.75,560,24.3891630822416,24.3891630822416,24.2167039383071,24.2167039383071,618.581291581301,0.0,1.0
2020-07-30,26.8046,26.8046,26.8046,26.8046,5,24.2661331732615,24.2661331732615,24.2661331732615,24.2661331732615,5.52304724626163,0.0,1.0
2020-07-31,26.725,26.77,26.715,26.77,1634,24.1940715047199,24.2348098851768,24.185018531285,24.2348098851768,1804.9318400783,0.0,1.0
2020-08-03,26.9839,26.9839,26.9839,26.9839,185,24.4284529869489,24.4284529869489,24.4284529869489,24.4284529869489,204.352748111681,0.0,1.0
2020-08-04,27.1,27.1,27.1,27.1,401,24.5335580085279,24.5335580085279,24.5335580085279,24.5335580085279,442.948389150183,0.0,1.0
2020-08-05,27.27,27.27,27.2402,27.255,581,24.6874585569209,24.6874585569209,24.6604806960849,24.6738790967686,641.778090015601,0.0,1.0
2020-08-06,27.3425,27.3425,27.23,27.23,259,24.7530926143238,24.7530926143238,24.6512466631814,24.6512466631814,286.093847356352,0.0,1.0
2020-08-07,27.2833,27.3,27.2656,27.28,1646,24.6994990115893,24.7146174772255,24.6834752486095,24.6965115303558,1818.18715346933,0.0,1.0
2020-08-10,27.3243,27.33,27.31,27.33,796,24.7366162026723,24.7417763975302,24.7236704506604,24.7417763975302,879.269121604851,0.0,1.0
2020-08-11,27.2262,27.59,27.2262,27.59,888,24.6478065332761,24.9771537068371,24.6478065332761,24.9771537068371,980.893190936066,0.0,1.0
2020-08-12,27.5853,27.5853,27.55,27.55,603,24.9728988093227,24.9728988093227,24.9409418130976,24.9409418130976,666.079497899152,0.0,1.0
2020-08-13,27.5073,27.5073,27.5073,27.5073,84,24.9022856165306,24.9022856165306,24.9022856165306,24.9022856165306,92.7871937371954,0.0,1.0
2020-08-14,27.4488,27.52,27.4488,27.51,556,24.8493257219366,24.9137828927929,24.8493257219366,24.904729919358,614.162853784292,0.0,1.0
2020-08-17,27.5983,27.5983,27.5983,27.5983,131,24.984667674788,24.984667674788,24.984667674788,24.984667674788,144.703837852055,0.0,1.0
2020-08-18,27.6254,27.6254,27.6254,27.6254,50,25.0092012327966,25.0092012327966,25.0092012327966,25.0092012327966,55.2304724626162,0.0,1.0
2020-08-19,27.5153,27.63,27.5153,27.63,342,24.9095279952785,25.0133656005766,24.9095279952785,25.0133656005766,377.776431644296,0.0,1.0
2020-08-20,27.5525,27.5525,27.4202,27.4202,1096,24.9432050564563,24.9432050564563,24.8234342179128,24.8234342179128,1210.65195638055,0.0,1.0
2020-08-21,27.5738,27.5738,27.505,27.505,1045,24.9624878898726,24.9624878898726,24.9002034326406,24.9002034326406,1154.31687446868,0.0,1.0
2020-08-24,27.7881,27.7881,27.7881,27.7881,1,25.1564931105821,25.1564931105821,25.1564931105821,25.1564931105821,1.10460944925232,0.0,1.0
2020-08-25,27.8826,27.8826,27.8826,27.8826,29,25.2420437095417,25.2420437095417,25.2420437095417,25.2420437095417,32.0336740283175,0.0,1.0
2020-08-26,28.0713,28.0713,28.0713,28.0713,21,25.4128733182579,25.4128733182579,25.4128733182579,25.4128733182579,23.1967984342989,0.0,1.0
2020-08-27,28.02,28.07,28.0,28.07,1946,25.366431564537,25.4116964317114,25.3483256176672,25.4116964317114,2149.56998824502,0.0,1.0
2020-08-28,28.1649,28.1649,28.1649,28.1649,181,25.4976091496084,25.4976091496084,25.4976091496084,25.4976091496084,199.934310314671,0.0,1.0
2020-08-31,28.0929,28.14,28.0929,28.13,1860,25.4324277408773,25.4750672457556,25.4324277408773,25.4660142723207,2054.57357560932,0.0,1.0
2020-09-01,28.2017,28.2017,28.2017,28.2017,68,25.5309240918488,25.5309240918488,25.5309240918488,25.5309240918488,75.113442549158,0.0,1.0
2020-09-02,28.5334,28.55,28.46,28.46,672,25.8312112206838,25.8462391565857,25.7647623956718,25.7647623956718,742.297549897562,0.0,1.0
2020-09-03,27.7953,27.8,27.69,27.8,1483,25.1630112514552,25.1672661489696,25.0676834411859,25.1672661489696,1638.1358132412,0.0,1.0
2020-09-04,27.6772,27.7,27.46,27.5,459,25.0560956351893,25.0767364146208,24.8594650521836,24.8956769459232,507.015737206816,0.0,1.0
2020-09-08,27.1319,27.58,27.1319,27.58,447,24.5624369937852,24.9681007334022,24.5624369937852,24.9681007334022,493.760423815789,0.0,1.0
2020-09-09,27.5805,27.5805,27.5805,27.5805,73,24.968553382074,24.968553382074,24.968553382074,24.968553382074,80.6364897954196,0.0,1.0
2020-09-10,27.2411,27.51,27.2411,27.415,922,24.6612954636941,24.904729919358,24.6612954636941,24.8187266717267,1018.44991221064,0.0,1.0
2020-09-11,27.2947,27.32,27.2947,27.31,332,24.7098194013051,24.7327234240953,24.7098194013051,24.7236704506604,366.730337151771,0.0,1.0
2020-09-14,27.5894,27.65,27.5894,27.62,426,24.976610528431,25.0314715474464,24.976610528431,25.0043126271417,470.563625381491,0.0,1.0
2020-09-15,27.7168,27.7168,27.7168,27.7168,145,25.0919454099914,25.0919454099914,25.0919454099914,25.0919454099914,160.168370141587,0.0,1.0
2020-09-16,27.6625,27.86,27.6625,27.86,297,25.04278776424,25.2215839895789,25.04278776424,25.2215839895789,328.06900642794,0.0,1.0
2020-09-17,27.523,27.523,27.523,27.523,122,24.9164987848234,24.9164987848234,24.9164987848234,24.9164987848234,134.762352808784,0.0,1.0
2020-09-18,27.3425,27.3425,27.3425,27.3425,134,24.7530926143238,24.7530926143238,24.7530926143238,24.7530926143238,148.017666199811,0.0,1.0
2020-09-21,26.9766,27.12,26.8,27.12,528,24.4218443163415,24.5516639553977,24.2619688054815,24.5516639553977,583.233789205227,0.0,1.0
2020-09-22,27.1129,27.15,26.94,27.15,703,24.5452363442589,24.5788228757023,24.3887104335698,24.5788228757023,776.540442824385,0.0,1.0
2020-09-23,26.6655,26.6655,26.6655,26.6655,703,24.1402063127823,24.1402063127823,24.1402063127823,24.1402063127823,776.540442824386,0.0,1.0
2020-09-24,26.6864,26.81,26.506,26.53,946,24.1591270272612,24.2710217789164,23.995811386496,24.0175385227397,1044.9605389927,0.0,1.0
2020-09-25,26.9275,26.9275,26.9275,26.9275,1,24.3773942167762,24.3773942167762,24.3773942167762,24.3773942167762,1.10460944925233,0.0,1.0
2020-09-28,27.2692,27.2692,27.2692,27.2692,11,24.6867343190461,24.6867343190461,24.6867343190461,24.6867343190461,12.1507039417756,0.0,1.0
2020-09-29,27.2208,27.2208,27.2208,27.2208,11,24.6429179276213,24.6429179276213,24.6429179276213,24.6429179276213,12.1507039417756,0.0,1.0
2020-09-30,27.3682,27.3682,27.34,27.34,345,24.7763587560514,24.7763587560514,24.7508293709651,24.7508293709651,381.090259992053,0.0,1.0
2020-10-01,27.4774,27.4774,27.4774,27.4774,36,24.8752172259603,24.8752172259603,24.8752172259603,24.8752172259603,39.7659401730838,0.0,1.0
2020-10-02,27.2716,27.2716,27.2716,27.2716,140,24.7494234441906,24.7494234441906,24.7494234441906,24.7494234441906,154.267189642197,0.066847,1.0
2020-10-05,27.623,27.623,27.623,27.623,25,25.068324696713,25.068324696713,25.068324696713,25.068324696713,27.5477124361066,0.0,1.0
2020-10-06,27.4199,27.445,27.4199,27.445,215,24.8840081219057,24.9067867828001,24.8840081219057,24.9067867828001,236.910326950517,0.0,1.0
2020-10-07,27.7424,27.7424,27.7424,27.7424,1,25.1766821513264,25.1766821513264,25.1766821513264,25.1766821513264,1.10190849744427,0.0,1.0
2020-10-08,27.9219,27.9219,27.9219,27.9219,2,25.3395813397947,25.3395813397947,25.3395813397947,25.3395813397947,2.20381699488854,0.0,1.0
2020-10-09,28.1076,28.1076,28.1076,28.1076,148,25.5081071297589,25.5081071297589,25.5081071297589,25.5081071297589,163.082457621751,0.0,1.0
2020-10-12,28.4107,28.47,28.4107,28.47,545,25.7831753415959,25.8369910623545,25.7831753415959,25.8369910623545,600.540131107125,0.0,1.0
2020-10-13,28.2712,28.2712,28.26,28.26,318,25.6565768079395,25.6565768079395,25.6464126245921,25.6464126245921,350.406902187276,0.0,1.0
2020-10-14,28.1598,28.1598,28.1598,28.1598,255,25.5554794842884,25.5554794842884,25.5554794842884,25.5554794842884,280.986666848288,0.0,1.0
2020-10-15,28.0291,28.0291,27.89,27.89,579,25.4368670946906,25.4368670946906,25.3106315675823,25.3106315675823,638.00502002023,0.0,1.0
2020-10-16,28.073,28.073,28.073,28.073,107,25.4767070633466,25.4767070633466,25.4767070633466,25.4767070633466,117.904209226537,0.0,1.0
2020-10-19,27.782,27.782,27.782,27.782,15,25.2126197995902,25.2126197995902,25.2126197995902,25.2126197995902,16.528627461664,0.0,1.0
2020-10-20,27.9352,27.9352,27.9352,27.9352,31,25.3516513075197,25.3516513075197,25.3516513075197,25.3516513075197,34.1591634207723,0.0,1.0
2020-10-21,27.8663,27.8663,27.8663,27.8663,31,25.2891234296062,25.2891234296062,25.2891234296062,25.2891234296062,34.1591634207723,0.0,1.0
2020-10-22,27.9266,27.9266,27.91,27.91,354,25.3438466667351,25.3438466667351,25.3287818949882,25.3287818949882,390.075608095271,0.0,1.0
2020-10-23,28.0389,28.0389,28.0,28.0,284,25.4457607551195,25.4457607551195,25.4104583683149,25.4104583683149,312.942013274172,0.0,1.0
2020-10-26,27.6209,27.6209,27.6209,27.6209,40,25.0664189123354,25.0664189123354,25.0664189123354,25.0664189123354,44.0763398977706,0.0,1.0
2020-10-27,27.5806,27.63,27.5806,27.63,174,25.0298460026124,25.0746773113051,25.0298460026124,25.0746773113051,191.732078555302,0.0,1.0
2020-10-28,26.8581,26.93,26.8581,26.89,485,24.3741654250728,24.4394158520972,24.3741654250728,24.4031151972853,534.42562126047,0.0,1.0
2020-10-29,27.085,27.085,27.05,27.05,300,24.5800808894932,24.5800808894932,24.5483178165328,24.5483178165328,330.57254923328,0.0,1.0
2020-10-30,26.7248,26.85,26.64,26.85,1363,24.2531934929122,24.3668145424734,24.1762361047111,24.3668145424734,1501.90128201654,0.0,1.0
2020-11-02,27.0548,27.07,27.0548,27.07,663,24.5526738951102,24.5664681439388,24.5526738951102,24.5664681439388,730.56533380555,0.0,1.0
2020-11-03,27.5081,27.5081,27.5081,27.5081,83,24.9640510657659,24.9640510657659,24.9640510657659,24.9640510657659,91.458405287874,0.0,1.0
2020-11-04,27.9254,27.9254,27.89,27.89,220,25.3427576470908,25.3427576470908,25.3106315675823,25.3106315675823,242.419869437738,0.0,1.0
2020-11-05,28.4178,28.4178,28.4178,28.4178,158,25.789618707825,25.789618707825,25.789618707825,25.789618707825,174.101542596194,0.0,1.0
2020-11-06,28.4353,28.4353,28.4353,28.4353,59,25.8055002443052,25.8055002443052,25.8055002443052,25.8055002443052,65.0126013492117,0.0,1.0
2020-11-09,28.779,29.05,28.779,29.05,314,26.1174136207763,26.3633505571267,26.1174136207763,26.3633505571267,345.999268197499,0.0,1.0
2020-11-10,28.7502,28.7502,28.72,28.72,376,26.0912771493117,26.0912771493117,26.0638701549287,26.0638701549287,414.317595039044,0.0,1.0
2020-11-11,28.9212,28.9212,28.905,28.92,236,26.2464624486325,26.2464624486325,26.2317606834337,26.2453734289881,260.050405396847,0.0,1.0
2020-11-12,28.6866,28.6866,28.6866,28.6866,56,26.0335591081608,26.0335591081608,26.0335591081608,26.0335591081608,61.706875856879,0.0,1.0
2020-11-13,29.0254,29.0254,28.94,28.94,311,26.3410256544174,26.3410256544174,26.2635237563941,26.2635237563941,342.693542705167,0.0,1.0
2020-11-16,29.2798,29.2798,29.2798,29.2798,79,26.571897819021,26.571897819021,26.571897819021,26.571897819021,87.050771298097,0.0,1.0
2020-11-17,29.2817,29.2817,29.19,29.19,212,26.5736221001245,26.5736221001245,26.4904028489683,26.4904028489683,233.604601458185,0.0,1.0
2020-11-18,29.1246,29.1246,29.11,29.11,260,26.4310512783509,26.4310512783509,26.4178015393446,26.4178015393446,286.496209335509,0.0,1.0
2020-11-19,29.2296,29.2296,29.2296,29.2296,260,26.5263404972321,26.5263404972321,26.5263404972321,26.5263404972321,286.496209335509,0.0,1.0
2020-11-20,29.2084,29.2084,29.2084,29.2084,38,26.5071011501818,26.5071011501818,26.5071011501818,26.5071011501818,41.8725229028821,0.0,1.0
2020-11-23,29.2909,29.2909,29.2909,29.2909,14,26.5819712507313,26.5819712507313,26.5819712507313,26.5819712507313,15.4267189642197,0.0,1.0
2020-11-24,29.6603,29.6603,29.66,29.66,102,26.917207797919,26.917207797919,26.9169355430079,26.9169355430079,112.394666739315,0.0,1.0
2020-11-25,29.6268,29.66,29.6268,29.66,1374,26.886805999514,26.9169355430079,26.886805999514,26.9169355430079,1514.02227548842,0.0,1.0
2020-11-27,29.7433,29.76,29.7433,29.76,313,26.9925316566536,27.0076871800376,26.9925316566536,27.0076871800376,344.897359700056,0.0,1.0
2020-11-30,29.4725,29.77,29.4725,29.77,911,26.7467762235772,27.0167623437406,26.7467762235772,27.0167623437406,1003.83864117173,0.0,1.0
2020-12-01,29.7973,29.7973,29.7973,29.7973,29,27.0415375406497,27.0415375406497,27.0415375406497,27.0415375406497,31.9553464258837,0.0,1.0
2020-12-02,29.7948,29.7948,29.76,29.76,418,27.0392687497239,27.0392687497239,27.0076871800376,27.0076871800376,460.597751931704,0.0,1.0
2020-12-03,29.8403,29.8403,29.8403,29.8403,22,27.0805607445724,27.0805607445724,27.0805607445724,27.0805607445724,24.2419869437739,0.0,1.0
2020-12-04,30.0695,30.0695,29.97,29.995,5679,27.2885634966445,27.2885634966445,27.1982656177999,27.2209535270574,6257.73835698599,0.0,1.0
2020-12-07,30.0249,30.1,30.0249,30.1,2019,27.2480882665292,27.3162427459386,27.2480882665292,27.3162427459386,2224.75325633998,0.0,1.0
2020-12-08,30.1191,30.1191,30.07,30.0864,255,27.3335763086112,27.3335763086112,27.2890172548296,27.3039005233025,280.986666848288,0.0,1.0
2020-12-09,29.9814,29.9814,29.98,29.98,319,27.2086113044213,27.2086113044213,27.2073407815029,27.2073407815029,351.508810684722,0.0,1.0
2020-12-10,30.0501,30.0501,30.0501,30.0501,33,27.2709576790607,27.2709576790607,27.2709576790607,27.2709576790607,36.3629804156609,0.0,1.0
2020-12-11,29.9589,29.9589,29.9589,29.9589,39,27.1881921860896,27.1881921860896,27.1881921860896,27.1881921860896,42.9744314003265,0.0,1.0
2020-12-14,29.939,30.04,29.93,30.04,2060,27.1701326103207,27.2617917637207,27.1619649629881,27.2617917637207,2269.93150473519,0.0,1.0
2020-12-15,30.2005,30.2005,30.165,30.18,395,27.4074481411534,27.4074481411534,27.3752313100079,27.3888440555623,435.253856490485,0.0,1.0
2020-12-16,30.2842,30.31,30.23,30.23,1391,27.4834072613472,27.5068211837009,27.4342198740772,27.4342198740772,1532.75471994498,0.0,1.0
2020-12-17,30.4476,30.46,30.41,30.41,571,27.6316954362538,27.6429486392455,27.5975728207306,27.5975728207306,629.189752040676,0.0,1.0
2020-12-18,30.3825,30.3825,30.3099,30.345,2919,27.5726161205474,27.5726161205474,27.5067304320639,27.5385842566613,3216.47090403982,0.0,1.0
2020-12-21,30.1996,30.26,29.81,29.81,1477,27.4066313764201,27.4614453651861,27.0530629985524,27.0530629985524,1627.51885072518,0.0,1.0
2020-12-22,30.1875,30.21,30.13,30.21,3628,27.3956504283395,27.4160695466712,27.3434682370475,27.4160695466712,3997.7240287278,0.0,1.0
2020-12-23,30.3228,30.35,30.31,30.32,1151,27.5184373932407,27.5431218385128,27.5068211837009,27.5158963474039,1268.29668055835,0.0,1.0
2020-12-24,30.1725,30.1725,30.17,30.17,598,27.5220493083945,27.5220493083945,27.5197689165386,27.5197689165386,655.589080515769,0.15428,1.0
2020-12-28,30.33,30.68,30.33,30.68,1014,27.6657139953138,27.9849688551344,27.6657139953138,27.9849688551344,1111.65104957022,0.0,1.0
2020-12-29,30.3517,30.3517,30.34,30.34,616,27.6855077966227,27.6855077966227,27.6748355627372,27.6748355627372,675.322531099855,0.0,1.0
2020-12-30,30.4647,30.62,30.4647,30.62,3265,27.7885815085076,27.9302394505937,27.7885815085076,27.9302394505937,3579.42867539128,0.0,1.0
2020-12-31,30.4865,30.4865,30.429,30.44,19095,27.8084665254907,27.8084665254907,27.7560175128059,27.7660512369717,20933.9021612853,0.0,1.0
2021-01-04,30.3068,30.58,30.2166,30.58,7007,27.6445519588914,27.8937531808999,27.5622754207319,27.8937531808999,7681.79379126085,0.0,1.0
2021-01-05,30.545,30.58,30.39,30.44,3634,27.8618276949179,27.8937531808999,27.7204433998545,27.7660512369717,3983.96441236506,0.0,1.0
2021-01-06,30.7025,30.851,30.51,30.51,2352,28.0054923818372,28.1409476580754,27.8299022089358,27.8299022089358,2578.50420965399,0.0,1.0
2021-01-07,30.9962,31.02,30.9299,30.94,5143,28.2733928170638,28.2951021475316,28.2129168250463,28.222129608144,5638.28535299766,0.0,1.0
2021-01-08,31.1982,31.1982,30.9999,31.17,28837,28.4576484790174,28.4576484790174,28.2767677970105,28.4319256588833,31614.0841385171,0.0,1.0
2021-01-11,30.9857,31.0,30.96,30.98,5176,28.2638151712692,28.2768590126847,28.2403727429909,28.2586158778378,5674.46334573515,0.0,1.0
2021-01-12,31.1153,31.12,31.001,31.0817,680,28.3820306850771,28.3863178217661,28.2777711694271,28.3513822185343,745.485910954385,0.0,1.0
2021-01-13,31.1465,31.1465,31.1299,31.1299,396,28.4104899754382,28.4104899754382,28.3953481735153,28.3953481735153,434.135912849907,0.0,1.0
2021-01-14,31.1665,31.35,31.1665,31.35,7583,28.4287331102851,28.5961138725053,28.4287331102851,28.5961138725053,8313.26420995163,0.0,1.0
2021-01-15,30.9194,31.07,30.879,31.07,10659,28.2033391792517,28.3407099846488,28.166488046861,28.3407099846488,11685.49165421,0.0,1.0
2021-01-19,31.1615,31.17,31.09,31.15,3726,28.4241723265734,28.4319256588833,28.3589531194957,28.4136825240364,4084.82427090594,0.0,1.0
2021-01-20,31.4743,31.48,31.37,31.37,1843,28.7094949555788,28.7146942490102,28.6143570073522,28.6143570073522,2020.48607924843,0.0,1.0
2021-01-21,31.4928,31.4928,31.41,31.41,1127,28.7263698553122,28.7263698553122,28.650843277046,28.650843277046,1235.53326712587,0.0,1.0
2021-01-22,31.4096,31.4096,31.32,31.32,21785,28.6504784143491,28.6504784143491,28.568749170235,28.568749170235,23882.956720796,0.0,1.0
2021-01-25,31.4537,31.47,31.27,31.47,2473,28.6907045266865,28.7055726815867,28.5231413331178,28.7055726815867,2711.15684969146,0.0,1.0
2021-01-26,31.398,31.48,31.398,31.47,1667,28.6398973961379,28.7146942490102,28.6398973961379,28.7055726815867,1827.53678464847,0.0,1.0
2021-01-27,30.7734,31.36,30.7734,31.36,1081,28.0701642948694,28.6052354399288,28.0701642948694,28.6052354399288,1185.10333785543,0.0,1.0
2021-01-28,31.0042,31.08,30.9,30.93,15095,28.2806900710026,28.3498315520723,28.1856433384502,28.2130080407206,16548.6909203771,0.0,1.0
2021-01-29,30.521,30.64,30.4099,30.64,2137,27.8399359331016,27.9484825854406,27.7385953190271,27.9484825854406,2342.79910545518,0.0,1.0
2021-02-01,30.9222,30.9222,30.675,30.75,1631,28.2058932181303,28.2058932181303,27.9804080714227,28.0488198270985,1788.0698834803,0.0,1.0
2021-02-02,31.2209,31.26,31.1,31.1,1419,28.4783544370686,28.5140197656943,28.3680746869192,28.3680746869192,1555.65368771217,0.0,1.0
2021-02-03,31.2631,31.27,31.14,31.27,1885,28.5168474515956,28.5231413331178,28.404560956613,28.5231413331178,2066.53079727797,0.0,1.0
2021-02-04,31.4162,31.4162,31.35,31.35,15388,28.6564986488486,28.6564986488486,28.5961138725053,28.5961138725053,16869.9076437736,0.0,1.0
2021-02-05,31.5759,31.6,31.5,31.5,1978,28.802170080601,28.8241530580915,28.732937383857,28.732937383857,2168.48695862908,0.0,1.0
2021-02-08,31.7702,31.7702,31.73,31.76,1979,28.9794021356386,28.9794021356386,28.9427334345963,28.9700981368667,2169.58326143931,0.0,1.0
2021-02-09,31.87,31.87,31.87,31.87,469,29.0704353785246,29.0704353785246,29.0704353785246,29.0704353785246,514.16601799648,0.0,1.0
2021-02-10,31.8339,31.98,31.83,31.98,2052,29.0375065201259,29.1707726201825,29.0339491088308,29.1707726201825,2249.61336658588,0.0,1.0
2021-02-11,31.9591,31.99,31.94,31.94,569,29.1517085442675,29.1798941876059,29.1342863504887,29.1342863504887,623.796299019184,0.0,1.0
2021-02-12,32.0703,32.0703,31.99,31.99,403,29.2531403740162,29.2531403740162,29.1798941876059,29.1798941876059,441.810032521497,0.0,1.0
2021-02-16,32.0719,32.21,32.0719,32.21,1246,29.254599824804,29.3805686709218,29.254599824804,29.3805686709218,1365.99330154289,0.0,1.0
2021-02-17,32.0233,32.03,31.86,31.97,3553,29.210269007126,29.2163804572997,29.0613138111011,29.161651052759,3895.16388473667,0.0,1.0
2021-02-18,31.8434,31.91,31.7,31.91,1402,29.0461720091782,29.1069216482184,28.915368732326,29.1069216482184,1537.01653993831,0.0,1.0
2021-02-19,31.8668,31.88,31.86,31.867,1734,29.0675164769491,29.079556945948,29.0613138111011,29.0676989082975,1900.98907293368,0.0,1.0
2021-02-22,31.6106,31.77,31.6106,31.77,384,28.8338219195604,28.9792197042901,28.8338219195604,28.9792197042901,420.980279127182,0.0,1.0
2021-02-23,31.6368,31.6368,31.38,31.5,439,28.8577204262098,28.8577204262098,28.6234785747757,28.732937383857,481.27693368967,0.0,1.0
2021-02-24,31.8114,31.8114,31.6,31.6,761,29.0169829934232,29.0169829934232,28.8241530580915,28.8241530580915,834.286438582775,0.0,1.0
2021-02-25,31.1707,31.33,31.17,31.33,2340,28.4325641686029,28.5778707376584,28.4319256588833,28.5778707376584,2565.34857593127,0.0,1.0
2021-02-26,31.0698,31.18,31.0,31.18,3082,28.3405275533004,28.4410472263068,28.2768590126847,28.4410472263068,3378.80526111973,0.0,1.0
2021-03-01,31.59,31.641,31.52,31.54,364475,28.8150314906681,28.8615514845276,28.7511805187039,28.7694236535508,399574.966757499,0.0,1.0
2021-03-02,31.4173,31.6,31.4173,31.6,4322,28.6575020212651,28.8241530580915,28.6575020212651,28.8241530580915,4738.22074580127,0.0,1.0
2021-03-03,31.1248,31.38,31.1248,31.38,406,28.3906961741293,28.6234785747757,28.3906961741293,28.6234785747757,445.098940952178,0.0,1.0
2021-03-04,30.6695,31.1572,30.62,31.02,908,27.9753912093398,28.4202500525813,27.9302394505937,28.2951021475316,995.442951686151,0.0,1.0
2021-03-05,31.0746,31.1,30.63,30.7,7398,28.3449059056636,28.3680746869192,27.9393610180172,28.0032119899813,8110.44819005963,0.0,1.0
2021-03-08,30.8748,31.19,30.87,31.07,1106,28.1626569885432,28.4501687937302,28.1582786361799,28.3407099846488,1212.5109081111,0.0,1.0
2021-03-09,31.29,31.405,31.29,31.405,560,28.5413844679647,28.6462824933343,28.5413844679647,28.6462824933343,613.929573727141,0.0,1.0
2021-03-10,31.4233,31.46,31.39,31.46,653,28.6629749617192,28.6964511141633,28.6326001421991,28.6964511141633,715.885735078256,0.0,1.0
2021-03-11,31.7532,31.8,31.6317,31.6317,723,28.9638954710187,29.0065844065604,28.8530684268238,28.8530684268238,792.626931794149,0.0,1.0
2021-03-12,31.7003,31.7003,31.56,31.56,834,28.9156423793487,28.9156423793487,28.7876667883977,28.7876667883977,914.316543729349,0.0,1.0
2021-03-15,31.85,31.85,31.6775,31.69,3766,29.0521922436777,29.0521922436777,28.8948452056232,28.9062471649025,4128.67638331502,0.0,1.0
2021-03-16,31.8,31.9,31.74,31.87,2595,29.0065844065604,29.0978000807949,28.9518550020198,29.0704353785246,2844.90579253917,0.0,1.0
2021-03-17,31.8725,31.8725,31.61,31.61,1252,29.0727157703804,29.0727157703804,28.833274625515,28.833274625515,1372.57111840425,0.0,1.0
2021-03-18,31.47,31.75,31.47,31.75,2019,28.7055726815867,28.9609765694432,28.7055726815867,28.9609765694432,2213.43537384839,0.0,1.0
2021-03-19,31.541,31.56,31.541,31.55,702,28.7703358102932,28.7876667883977,28.7703358102932,28.7785452209743,769.60457277938,0.0,1.0
2021-03-22,31.6377,31.6377,31.57,31.57,1594,28.8585413672779,28.8585413672779,28.7967883558212,28.7967883558212,1747.5066795019,0.0,1.0
2021-03-23,31.3255,31.54,31.3255,31.54,1382,28.5737660323179,28.7694236535508,28.5737660323179,28.7694236535508,1515.09048373377,0.0,1.0
2021-03-24,31.122,31.39,31.1,31.3699,1327,28.3881421352508,28.6326001421991,28.3680746869192,28.614265791678,1454.79382917128,0.0,1.0
2021-03-25,31.2822,31.2822,31.0,31.0,1023,28.5342696453744,28.5342696453744,28.2768590126847,28.2768590126847,1121.51777486226,0.0,1.0
2021-03-26,31.71,31.71,31.341,31.46,3843,28.9244902997494,28.9244902997494,28.5879044618242,28.6964511141633,4213.09169970251,0.0,1.0
2021-03-29,31.55,31.65,31.51,31.57,2878,28.7785452209743,28.8697608952087,28.7420589512805,28.7967883558212,3155.15948783341,0.0,1.0
2021-03-30,31.5417,31.58,31.5417,31.56,2180,28.7709743200128,28.8059099232446,28.7709743200128,28.7876667883977,2389.94012629494,0.0,1.0
2021-03-31,31.6797,31.7,31.64,31.64,3487,28.8968519504564,28.915368732326,28.8606393277853,28.8606393277853,3822.80789926168,0.0,1.0
2021-04-01,31.9843,31.9843,31.91,31.91,355,29.1746948941746,29.1746948941746,29.1069216482184,29.1069216482184,389.187497630598,0.0,1.0
2021-04-05,32.2512,32.2512,32.2512,32.2512,63,29.4693297313626,29.4693297313626,29.4693297313626,29.4693297313626,68.9471263351348,0.056109,1.0
2021-04-06,32.1848,32.25,32.17,32.19,4317,29.4086571519186,29.468233238963,29.395133745657,29.4134086189835,4724.51975220281,0.0,1.0
2021-04-07,32.13,32.2,32.0803,32.2,7553,29.3585839990041,29.4225460556468,29.3131709387877,29.4225460556468,8265.99436840115,0.0,1.0
2021-04-08,32.3163,32.32,32.27,32.27,3273,29.5288144440403,29.5321952956057,29.4865081122895,29.4865081122895,3581.96737293486,0.0,1.0
2021-04-09,32.4225,32.4225,32.295,32.295,813,29.6258540214039,29.6258540214039,29.5093517039476,29.5093517039476,889.746249372456,0.0,1.0
2021-04-12,32.37,32.42,32.32,32.4,12721,29.5778824789219,29.6235696622381,29.5321952956057,29.6052947889116,13921.8475255437,0.0,1.0
2021-04-13,32.4986,32.4986,32.3966,32.41,2279,29.6953899144112,29.6953899144112,29.6021880604461,29.6144322255749,2494.13493520274,0.0,1.0
2021-04-14,32.4404,32.585,32.4404,32.585,663,29.6422100330312,29.7743373671817,29.6422100330312,29.7743373671817,725.586424764989,0.0,1.0
2021-04-15,32.7295,32.7295,32.7295,32.7295,94,29.9063733269656,29.9063733269656,29.9063733269656,29.9063733269656,102.873490087344,0.0,1.0
2021-04-16,32.8329,32.8329,32.8329,32.8329,232,30.0008544220635,30.0008544220635,30.0008544220635,30.0008544220635,253.900528726211,0.0,1.0
2021-04-19,32.6942,32.92,32.66,32.92,3939,29.8741181755443,30.0804414954004,29.842868142156,30.0804414954004,4310.836994192,0.0,1.0
2021-04-20,32.4479,32.4479,32.405,32.42,541,29.6490631105286,29.6490631105286,29.6098635072433,29.6235696622381,592.069767417586,0.0,1.0
2021-04-21,32.7079,32.7079,32.5,32.5,575,29.8866364637729,29.8866364637729,29.6966691555441,29.6966691555441,629.279327661946,0.0,1.0
2021-04-22,32.5509,32.79,32.5509,32.77,23905,29.74317870816,29.9616548187782,29.74317870816,29.9433799454517,26161.6040482762,0.0,1.0
2021-04-23,32.8642,32.89,32.679,32.69,14115,30.0294545988194,30.0530291854106,29.8602292718162,29.8702804521457,15447.4394955624,0.0,1.0
2021-04-26,32.908,32.94,32.908,32.94,1482,30.0694765714045,30.0987163687268,30.0694765714045,30.0987163687268,1621.89906712174,0.0,1.0
2021-04-27,32.8848,32.89,32.87,32.87,1659,30.0482777183457,30.0530291854106,30.0347543120841,30.0347543120841,1815.60766015855,0.0,1.0
2021-04-28,32.9068,32.9068,32.88,32.88,249,30.0683800790049,30.0683800790049,30.0438917487474,30.0438917487474,272.50530884839,0.0,1.0
2021-04-29,32.9698,32.9698,32.87,32.87,828,30.1259459299833,30.1259459299833,30.0347543120841,30.0347543120841,906.162231833201,0.0,1.0
2021-04-30,32.6807,32.7,32.6807,32.699,13928,29.8617826360489,29.879417888809,29.8617826360489,29.8785041451427,15242.7869142184,0.0,1.0
2021-05-03,32.806,32.825,32.806,32.82,854,29.9762747174394,29.9936358470995,29.9762747174394,29.9890671287679,934.616601431827,0.0,1.0
2021-05-04,32.5575,32.5575,32.385,32.49,1218,29.7492094163577,29.7492094163577,29.5915886339168,29.6875317188809,1332.97777581261,0.0,1.0
2021-05-05,32.672,32.672,32.672,32.672,1,29.8538330661519,29.8538330661519,29.8538330661519,29.8538330661519,1.09439883071643,0.0,1.0
2021-05-06,32.8482,32.8482,32.69,32.69,301,30.0148347001583,30.0148347001583,29.8702804521457,29.8702804521457,329.414048045644,0.0,1.0
2021-05-07,33.1076,33.1076,33.0,33.0,2041,30.2518598072028,30.2518598072028,30.1535409887063,30.1535409887063,2233.66801349223,0.0,1.0
2021-05-10,32.8267,33.06,32.8267,33.06,490,29.9951892113323,30.2083656086858,29.9951892113323,30.2083656086858,536.255427051048,0.0,1.0
2021-05-11,32.5669,32.61,32.5669,32.61,446,29.7577986068212,29.7971809588398,29.7577986068212,29.7971809588398,488.101878499526,0.0,1.0
2021-05-12,31.9713,32.4,31.9713,32.4,1688,29.2135728791584,29.6052947889116,29.2135728791584,29.6052947889116,1847.34522624932,0.0,1.0
2021-05-13,32.2507,32.29,32.2507,32.27,1077,29.4688728595294,29.504782985616,29.4688728595294,29.4865081122895,1178.66754068159,0.0,1.0
2021-05-14,32.6984,32.7,32.64,32.64,534,29.8779558989429,29.879417888809,29.8245932688295,29.8245932688295,584.408975602571,0.0,1.0
2021-05-17,32.6025,32.6025,32.55,32.5604,3771,29.7903278813423,29.7903278813423,29.7423563388603,29.7518592729901,4126.97799063165,0.0,1.0
2021-05-18,32.5487,32.72,32.5487,32.68,1256,29.7411684720941,29.8976927621355,29.7411684720941,29.8611430154825,1374.56493137983,0.0,1.0
2021-05-19,32.3884,32.3884,32.37,32.37,257,29.5946953623823,29.5946953623823,29.5778824789219,29.5778824789219,281.260499494121,0.0,1.0
2021-05-20,32.7118,32.7118,32.7118,32.7118,72,29.8902000640716,29.8902000640716,29.8902000640716,29.8902000640716,78.7967158115827,0.0,1.0
2021-05-21,32.6806,32.76,32.6806,32.76,347,29.8616912616823,29.9342425087884,29.8616912616823,29.9342425087884,379.7563942586,0.0,1.0
2021-05-24,32.9215,32.9215,32.9215,32.9215,158,30.0818121108998,30.0818121108998,30.0818121108998,30.0818121108998,172.915015253195,0.0,1.0
2021-05-25,32.9193,32.9193,32.9193,32.9193,79,30.0798018748339,30.0798018748339,30.0798018748339,30.0798018748339,86.4575076265977,0.0,1.0
2021-05-26,32.9883,32.9883,32.9883,32.9883,43,30.1428501878103,30.1428501878103,30.1428501878103,30.1428501878103,47.0591497208063,0.0,1.0
2021-05-27,33.0516,33.08,33.0516,33.08,628,30.2006901618887,30.2266404820123,30.2006901618887,30.2266404820123,687.282465689914,0.0,1.0
2021-05-28,33.107,33.16,33.107,33.16,684,30.251311561003,30.2997399753182,30.251311561003,30.2997399753182,748.568800210036,0.0,1.0
2021-06-01,33.1877,33.36,33.1877,33.36,812,30.3250506748754,30.4824887085831,30.3250506748754,30.4824887085831,888.651850541738,0.0,1.0
2021-06-02,33.2453,33.25,33.22,33.22,408,30.3776823100557,30.3819769052874,30.3545645952977,30.3545645952977,446.514722932302,0.0,1.0
2021-06-03,33.0915,33.15,33.0915,33.15,352,30.237148534175,30.290602538655,30.237148534175,30.290602538655,385.228388412182,0.0,1.0
2021-06-04,33.36,33.36,33.28,33.28,832,30.4824887085831,30.4824887085831,30.4093892152772,30.4093892152772,910.539827156066,0.0,1.0
2021-06-07,33.375,33.375,33.31,33.36,1597,30.496194863578,30.496194863578,30.4368015252669,30.4824887085831,1747.75493265413,0.0,1.0
2021-06-08,33.4042,33.4042,33.3797,33.38,394,30.5228761786347,30.5228761786347,30.5004894588097,30.5007635819096,431.193139302271,0.0,1.0
2021-06-09,33.3381,33.37,33.3381,33.37,408,30.4624777222906,30.4916261452464,30.4624777222906,30.4916261452464,446.514722932302,0.0,1.0
2021-06-10,33.4638,33.4638,33.37,33.37,417,30.5773353011476,30.5773353011476,30.4916261452464,30.4916261452464,456.364312408749,0.0,1.0
2021-06-11,33.5059,33.53,33.46,33.51,1180,30.6158039094998,30.6378251318583,30.5738630752156,30.6195502585318,1291.39062024538,0.0,1.0
2021-06-14,33.532,33.532,33.465,33.5,1572,30.6396526191909,30.6396526191909,30.5784317935472,30.6104128218685,1720.39496188622,0.0,1.0
2021-06-15,33.4863,33.49,33.48,33.49,484,30.5978945336399,30.6012753852053,30.592137948542,30.6012753852053,529.68903406675,0.0,1.0
2021-06-16,33.3,33.535,33.3,33.535,817,30.4276640886036,30.6423938501899,30.4276640886036,30.6423938501899,894.123844695321,0.0,1.0
2021-06-17,33.2898,33.2898,33.22,33.22,2309,30.4183439032071,30.4183439032071,30.3545645952977,30.3545645952977,2526.96690012423,0.0,1.0
2021-06-18,32.92,33.01,32.92,33.01,437,30.0804414954004,30.1626784253696,30.0804414954004,30.1626784253696,478.252289023077,0.0,1.0
2021-06-21,33.2312,33.2312,33.17,33.17,405,30.3647985243605,30.3647985243605,30.3088774119815,30.3088774119815,443.231526440153,0.0,1.0
2021-06-22,33.3258,33.3258,33.13,33.14,783,30.4512386751948,30.4512386751948,30.2723276653285,30.2814651019917,856.914284450962,0.0,1.0
2021-06-23,33.2743,33.345,33.2743,33.345,842,30.4041808763791,30.4687825535882,30.4041808763791,30.4687825535882,921.48381546323,0.0,1.0
2021-06-24,33.4798,33.5,33.45,33.45,1551,30.5919551998088,30.6104128218685,30.5647256385523,30.5647256385523,1697.41258644117,0.0,1.0
2021-06-25,33.5691,33.5691,33.53,33.53,260,30.6735525092115,30.6735525092115,30.6378251318583,30.6378251318583,284.543695986271,0.0,1.0
2021-06-28,33.5755,33.5755,33.5,33.5,1696,30.679400468676,30.679400468676,30.6104128218685,30.6104128218685,1856.10041689506,0.0,1.0
2021-06-29,33.5885,33.5885,33.55,33.55,306,30.6912791363382,30.6912791363382,30.6561000051847,30.6561000051847,334.886042199227,0.0,1.0
2021-06-30,33.5437,33.5437,33.5,33.5,387,30.6503434200869,30.6503434200869,30.6104128218685,30.6104128218685,423.532347487257,0.0,1.0
2021-07-01,33.5964,33.6,33.51,33.51,1765,30.6984977113022,30.701787188501,30.6195502585318,30.6195502585318,1931.61393621449,0.0,1.0
2021-07-02,33.5773,33.5773,33.5773,33.5773,33,30.827203989166,30.827203989166,30.827203989166,30.827203989166,35.9439312235199,0.159956,1.0
2021-07-06,33.4644,33.67,33.44,33.67,1872,30.7235508863145,30.9123115412859,30.7011493299852,30.9123115412859,2039.00118940694,0.0,1.0
2021-07-07,33.55,33.57,33.46,33.57,2833,30.8021399527812,30.8205018841986,30.7195112614026,30.8205018841986,3085.73203503732,0.0,1.0
2021-07-08,33.2342,33.26,33.07,33.07,2595,30.5122050556996,30.5358919472281,30.3614535987622,30.3614535987622,2826.50004621315,0.0,1.0
2021-07-09,33.6008,33.6008,33.55,33.55,394,30.8487792585815,30.8487792585815,30.8021399527812,30.8021399527812,429.148754608086,0.0,1.0
2021-07-12,33.6766,33.6766,33.58,33.58,1151,30.9183709786537,30.9183709786537,30.8296828499073,30.8296828499073,1253.68075267489,0.0,1.0
2021-07-13,33.5376,33.67,33.5376,33.67,191,30.7907555553023,30.9123115412859,30.7907555553023,30.9123115412859,208.039117081585,0.0,1.0
2021-07-14,33.5837,33.68,33.5837,33.68,295,30.8330798072196,30.9214925069946,30.8330798072196,30.9214925069946,321.316960937526,0.0,1.0
2021-07-15,33.4734,33.4734,33.47,33.47,133,30.7318137554523,30.7318137554523,30.7286922271113,30.7286922271113,144.864934931156,0.0,1.0
2021-07-16,33.2683,33.36,33.25,33.34,1253,30.5435121487663,30.6277016043153,30.5267109815193,30.6093396728979,1364.78017645668,0.0,1.0
2021-07-19,32.8543,33.07,32.8543,33.07,905,30.163420168425,30.3614535987622,30.163420168425,30.3614535987622,985.735083554105,0.0,1.0
2021-07-20,33.2369,33.28,33.2,33.2,4782,30.5146839164409,30.5542538786455,30.4808061529757,30.4808061529757,5208.60239729915,0.0,1.0
2021-07-21,33.47,33.47,33.39,33.39,1690,30.7286922271113,30.7286922271113,30.6552445014415,30.6552445014415,1840.76496265905,0.0,1.0
2021-07-22,33.507,33.507,33.49,33.49,323,30.7626618002336,30.7626618002336,30.7470541585288,30.7470541585288,351.814841975665,0.0,1.0
2021-07-23,33.675,33.675,33.6,33.6,420,30.9169020241403,30.9169020241403,30.8480447813248,30.8480447813248,457.468215572071,0.0,1.0
2021-07-26,33.6414,33.6414,33.6,33.62,1154,30.8860539793589,30.8860539793589,30.8480447813248,30.8664067127423,1256.94838278612,0.0,1.0
2021-07-27,33.4686,33.77,33.33,33.77,2665,30.7274068919121,31.0041211983732,30.6001587071892,31.0041211983732,2902.7447488085,0.0,1.0
2021-07-28,33.6193,33.6309,33.52,33.54,3434,30.8657640451427,30.8764139653648,30.774597055655,30.7929589870724,3740.34726732021,0.0,1.0
2021-07-29,33.78,33.78,33.63,33.63,1299,31.0133021640819,31.0133021640819,30.875587678451,30.875587678451,1414.88383816219,0.0,1.0
2021-07-30,33.5752,33.59,33.5752,33.58,4663,30.8252759863672,30.8388638156161,30.8252759863672,30.8296828499073,5078.98640288706,0.0,1.0
2021-08-02,33.6107,33.78,33.6107,33.78,2629,30.8578684146331,31.0133021640819,30.8578684146331,31.0133021640819,2863.53318747375,0.0,1.0
2021-08-03,33.7983,33.7983,33.57,33.57,911,31.0301033313289,31.0301033313289,30.8205018841986,30.8205018841986,992.270343776563,0.0,1.0
2021-08-04,33.7447,33.8,33.7447,33.8,223,30.9808933551301,31.0316640954994,30.9808933551301,31.0316640954994,242.893838268028,0.0,1.0
2021-08-05,33.8604,33.8604,33.85,33.85,319,31.0871171283801,31.0871171283801,31.077568924043,31.077568924043,347.458001827358,0.0,1.0
2021-08-06,33.7989,33.8199,33.795,33.81,738,31.0306541892714,31.0499342172597,31.027073612645,31.0408450612081,803.837007362354,0.0,1.0
2021-08-09,33.7832,33.84,33.77,33.84,1579,31.0162400731087,31.0683879583343,31.0041211983732,31.0683879583343,1719.86264854357,0.0,1.0
2021-08-10,33.791,33.83,33.791,33.82,4968,31.0234012263615,31.0592069926255,31.0234012263615,31.0500260269168,5411.19546419536,0.0,1.0
2021-08-11,33.9122,33.9122,33.82,33.82,2683,31.1346745307513,31.1346745307513,31.0500260269168,31.0500260269168,2922.35052947587,0.0,1.0
2021-08-12,33.9167,33.9167,33.88,33.88,553,31.1388059653202,31.1388059653202,31.1051118211692,31.1051118211692,602.333150503227,0.0,1.0
2021-08-13,33.9777,33.98,33.9777,33.98,132,31.1948098561434,31.1969214782565,31.1948098561434,31.1969214782565,143.77572489408,0.0,1.0
2021-08-16,33.9533,33.9533,33.91,33.91,1119,31.1724082998142,31.1724082998142,31.1326547182954,31.1326547182954,1218.82603148844,0.0,1.0
2021-08-17,33.7062,33.7062,33.7062,33.7062,283,30.9455466371515,30.9455466371515,30.9455466371515,30.9455466371515,308.24644049261,0.0,1.0
2021-08-18,33.52,33.775,33.52,33.74,11877,30.774597055655,31.0087116812275,30.774597055655,30.976578301247,12936.5476103559,0.0,1.0
2021-08-19,33.3997,33.43,33.3997,33.43,513,30.664150038179,30.6919683642764,30.664150038179,30.6919683642764,558.764749020172,0.0,1.0
2021-08-20,33.5946,33.5946,33.43,33.43,2717,30.8430870598421,30.8430870598421,30.6919683642764,30.6919683642764,2959.38367073647,0.0,1.0
2021-08-23,33.8857,33.8857,33.8857,33.8857,118,31.1103449716232,31.1103449716232,31.1103449716232,31.1103449716232,128.52678437501,0.0,1.0
2021-08-24,33.9941,34.03,33.9941,34.0001,5418,31.2098666399058,31.2428263068001,31.2098666399058,31.215375219331,5901.33998087971,0.0,1.0
2021-08-25,34.0416,34.0416,34.0416,34.0416,15,31.2534762270222,31.2534762270222,31.2534762270222,31.2534762270222,16.3381505561454,0.0,1.0
2021-08-26,33.8582,33.96,33.8582,33.96,686,31.0850973159242,31.178559546839,31.0850973159242,31.178559546839,747.198085434382,0.0,1.0
2021-08-27,34.1575,34.17,34.1575,34.17,728,31.3598836195864,31.3713598267223,31.3598836195864,31.3713598267223,792.944906991589,0.0,1.0
2021-08-30,34.2437,34.29,34.18,34.18,5513,31.4390235439956,31.481531415227,31.380540792431,31.380540792431,6004.81493440197,0.0,1.0
2021-08-31,34.2525,34.2525,34.22,34.25,2958,31.4471027938193,31.4471027938193,31.4172646552659,31.4448075523921,3221.88328967187,0.0,1.0
2021-09-01,34.3552,34.44,34.3552,34.44,214,31.5413913116479,31.6192459008579,31.5413913116479,31.6192459008579,233.090947934341,0.0,1.0
2021-09-02,34.4278,34.46,34.4278,34.46,445,31.6080451226933,31.6376078322754,31.6080451226933,31.6376078322754,484.69846649898,0.0,1.0
2021-09-03,34.4752,34.5,34.47,34.47,1202,31.6515629001527,31.6743316951103,31.6467887979841,31.6467887979841,1309.23046456578,0.0,1.0
2021-09-07,34.4041,34.45,34.4041,34.45,344,31.5862862339636,31.6284268665667,31.5862862339636,31.6284268665667,374.688252754268,0.0,1.0
2021-09-08,34.2691,34.2691,34.235,34.235,327,31.4623431968958,31.4623431968958,31.431036103829,31.431036103829,356.171682123969,0.0,1.0
2021-09-09,34.2148,34.33,34.2148,34.31,2280,31.4124905530974,31.5182552780619,31.4124905530974,31.4998933466445,2483.3988845341,0.0,1.0
2021-09-10,34.02,34.25,34.02,34.25,1937,31.2336453410914,31.4448075523921,31.2336453410914,31.4448075523921,2109.79984181691,0.0,1.0
2021-09-13,34.1429,34.18,34.135,34.18,867,31.3464794096516,31.380540792431,31.3392264467417,31.380540792431,944.345102145205,0.0,1.0
2021-09-14,34.0126,34.15,34.0126,34.15,3481,31.2268514264669,31.3529978953048,31.2268514264669,31.3529978953048,3791.54013906281,0.0,1.0
2021-09-15,34.1753,34.1753,34.07,34.11,14232,31.3762257385479,31.3762257385479,31.279550169635,31.3162740324699,15501.6372476708,0.0,1.0
2021-09-16,34.1065,34.1065,34.05,34.09,1494,31.3130606944719,31.3130606944719,31.2611882382175,31.2979121010525,1627.27979539208,0.0,1.0
2021-09-17,33.8625,33.8625,33.8625,33.8625,196,31.0890451311789,31.0890451311789,31.0890451311789,31.0890451311789,213.485167266967,0.0,1.0
2021-09-20,33.3472,33.3472,33.225,33.24,1015,30.6159499682082,30.6159499682082,30.5037585672475,30.5175300158106,1105.5481876325,0.0,1.0
2021-09-21,33.4557,33.57,33.4557,33.57,954,30.7155634461479,30.8205018841986,30.7155634461479,30.8205018841986,1039.10637537085,0.0,1.0
2021-09-22,33.6868,33.6868,33.6868,33.6868,61,30.9277355636766,30.9277355636766,30.9277355636766,30.9277355636766,66.4418122616579,0.0,1.0
2021-09-23,33.985,34.02,33.985,34.02,187,31.2015119611108,31.2336453410914,31.2015119611108,31.2336453410914,203.682276933279,0.0,1.0
2021-09-24,33.8695,33.8695,33.85,33.85,1647,31.095471807175,31.095471807175,31.077568924043,31.077568924043,1793.92893106477,0.0,1.0
2021-09-27,33.8357,33.8357,33.8357,33.8357,100,31.0644401430795,31.0644401430795,31.0644401430795,31.0644401430795,108.921003707636,0.0,1.0
2021-09-28,33.2552,33.35,33.2552,33.3,2059,30.5314850836879,30.6185206386066,30.5314850836879,30.572615810063,2242.68346634022,0.0,1.0
2021-09-29,33.2138,33.39,33.2138,33.39,1094,30.4934758856537,30.6552445014415,30.4934758856537,30.6552445014415,1191.59578056154,0.0,1.0
2021-09-30,33.0478,33.0478,33.0478,33.0478,144,30.3410718548889,30.3410718548889,30.3410718548889,30.3410718548889,156.846245338996,0.0,1.0
2021-10-01,33.2606,33.2606,33.2606,33.2606,570,30.5364428051706,30.5364428051706,30.5364428051706,30.5364428051706,620.849721133525,0.0,1.0
2021-10-04,32.8428,32.8428,32.78,32.78,627,30.2178146359595,30.2178146359595,30.1600339729485,30.1600339729485,681.466739010795,0.070747,1.0
2021-10-05,33.11,33.11,33.0954,33.11,2909,30.4636584760318,30.4636584760318,30.450225391956,30.4636584760318,3161.70134574547,0.0,1.0
2021-10-06,33.0778,33.0778,32.71,32.71,854,30.4340320851249,30.4340320851249,30.0956287753247,30.0956287753247,928.185957121563,0.0,1.0
2021-10-07,33.3237,33.47,33.3237,33.46,2348,30.6602783436346,30.7948852066683,30.6602783436346,30.7856844641506,2551.96794768317,0.0,1.0
2021-10-08,33.2739,33.34,33.2739,33.34,451,30.6144586458966,30.6752755539384,30.6144586458966,30.6752755539384,490.177829814782,0.0,1.0
2021-10-11,33.1306,33.1306,33.1306,33.1306,77,30.4826120056183,30.4826120056183,30.4826120056183,30.4826120056183,83.6888977732555,0.0,1.0
2021-10-12,33.1269,33.16,33.1269,33.15,1952,30.4792077308867,30.5096621886202,30.4792077308867,30.5004614461026,2121.56790199214,0.0,1.0
2021-10-13,33.3161,33.33,33.24,33.24,509,30.6532857793212,30.6660748114208,30.5832681287617,30.5832681287617,553.216220345287,0.0,1.0
2021-10-14,33.6988,33.6988,33.48,33.48,2064,31.0053981954727,31.0053981954727,30.8040859491859,30.8040859491859,2243.29720784415,0.0,1.0
2021-10-15,33.885,33.93,33.879,33.92,2443,31.1767160211519,31.2181193624814,31.1711955756413,31.2089186199638,2655.22048389693,0.0,1.0
2021-10-18,33.9134,33.9134,33.9134,33.9134,177,31.2028461299021,31.2028461299021,31.2028461299021,31.2028461299021,192.375777998263,0.0,1.0
2021-10-19,34.1,34.1,34.075,34.075,1301,31.374531985282,31.374531985282,31.3515301289878,31.3515301289878,1414.01631172734,0.0,1.0
2021-10-20,34.1552,34.21,34.1552,34.21,3489,31.4253200839795,31.4757401529764,31.4253200839795,31.4757401529764,3792.08525105051,0.0,1.0
2021-10-21,34.1474,34.41,34.1474,34.41,6511,31.4181435048158,31.65975500333,31.4181435048158,31.65975500333,7076.60277145021,0.0,1.0
2021-10-22,34.1711,34.1711,34.1711,34.1711,110,31.4399492645827,31.4399492645827,31.4399492645827,31.4399492645827,119.555568247508,0.0,1.0
2021-10-25,34.2525,34.3,34.2525,34.3,452,31.5148433086766,31.5585468356355,31.5148433086766,31.5585468356355,491.264698617032,0.0,1.0
2021-10-26,34.3041,34.44,34.28,34.44,3183,31.5623191400678,31.687357230883,31.5401453506002,31.687357230883,3459.50339756198,0.0,1.0
2021-10-27,34.1526,34.35,34.1526,34.29,858,31.4229278909249,31.6045505482239,31.4229278909249,31.5493460931178,932.533432330564,0.0,1.0
2021-10-28,34.394,34.394,34.35,34.36,1870,31.6450338153017,31.6450338153017,31.6045505482239,31.6137512907416,2032.44466020764,0.0,1.0
2021-10-29,34.3627,34.3627,34.285,34.285,416,31.6162354912214,31.6162354912214,31.544745721859,31.544745721859,452.13742173603,0.0,1.0
2021-11-01,34.4932,34.4932,34.4932,34.4932,67,31.7363051810771,31.7363051810771,31.7363051810771,31.7363051810771,72.8202097507548,0.0,1.0
2021-11-02,34.5225,34.55,34.5,34.5,2217,31.7632633566539,31.7885653985775,31.7425616859891,31.7425616859891,2409.58813458841,0.0,1.0
2021-11-03,34.7347,34.7347,34.55,34.55,641,31.958503112879,31.958503112879,31.7885653985775,31.7885653985775,696.682902242296,0.0,1.0
2021-11-04,34.7922,34.7922,34.78,34.79,360,32.0114073823556,32.0114073823556,32.0001824764841,32.0093832190017,391.272768810027,0.0,1.0
2021-11-05,34.8887,34.8887,34.84,34.84,1358,32.1001945476512,32.1001945476512,32.0553869315901,32.0553869315901,1475.9678334556,0.0,1.0
2021-11-08,34.9334,35.01,34.9334,35.01,340,32.1413218667052,32.2117995543907,32.1413218667052,32.2117995543907,369.535392765025,0.0,1.0
2021-11-09,34.8763,34.8763,34.815,34.815,824,32.0887856269293,32.0887856269293,32.0323850752959,32.0323850752959,895.57989305406,0.0,1.0
2021-11-10,34.57,34.85,34.55,34.85,1315,31.8069668836128,32.0645876741078,31.7885653985775,32.0645876741078,1429.23247495885,0.0,1.0
2021-11-11,34.6298,34.6298,34.6298,34.6298,106,31.8619873238685,31.8619873238685,31.8619873238685,31.8619873238685,115.208093038508,0.0,1.0
2021-11-12,34.7947,34.8,34.69,34.69,4825,32.0137075679851,32.0185839615194,31.917375793825,31.917375793825,5244.14197085659,0.0,1.0
2021-11-15,34.7266,34.85,34.7266,34.83,3711,31.9510505114397,32.0645876741078,31.9510505114397,32.0461861890725,4033.37012515002,0.0,1.0
2021-11-16,34.813,34.82,34.813,34.82,461,32.0305449267924,32.0369854465548,32.0305449267924,32.0369854465548,501.046517837284,0.0,1.0
2021-11-17,34.733,34.733,34.733,34.733,203,31.956938986651,31.956938986651,31.956938986651,31.956938986651,220.634366856765,0.0,1.0
2021-11-18,34.7427,34.79,34.62,34.79,5849,31.9658637068931,32.0093832190017,31.8529705962012,32.0093832190017,6357.09562436068,0.0,1.0
2021-11-19,34.6438,34.74,34.6438,34.74,2378,31.8748683633933,31.9633795064134,31.8748683633933,31.9633795064134,2584.57401175067,0.0,1.0
2021-11-22,34.489,34.735,34.489,34.72,1551,31.7324408692196,31.9587791351545,31.7324408692196,31.944978021378,1685.73351228986,0.0,1.0
2021-11-23,34.442,34.49,34.442,34.49,604,31.6891973793866,31.7333609434714,31.6891973793866,31.7333609434714,656.468756559043,0.0,1.0
2021-11-24,34.4536,34.4536,34.37,34.37,363,31.6998702407071,31.6998702407071,31.6229520332593,31.6229520332593,394.533375216776,0.0,1.0
2021-11-26,33.8216,33.97,33.77,33.97,547,31.1183833135898,31.2549223325522,31.0709074821986,31.2549223325522,594.51723483079,0.0,1.0
2021-11-29,34.06,34.06,33.94,34.01,480,31.3377290152113,31.3377290152113,31.2273201049991,31.2917253026229,521.697025080034,0.0,1.0
2021-11-30,33.6493,34.05,33.6493,34.04,2161,30.9598545200102,31.3285282726936,30.9598545200102,31.3193275301759,2348.72348166241,0.0,1.0
2021-12-01,33.39,34.0,33.39,34.0,783,30.7212792665268,31.2825245601052,30.7212792665268,31.2825245601052,851.018272161808,0.0,1.0
2021-12-02,33.77,33.77,33.58,33.6399,1679,31.0709074821986,31.0709074821986,30.8960933743627,30.9512058220436,1824.85271897787,0.0,1.0
2021-12-03,33.5382,33.865,33.43,33.865,1726,30.8576342706388,31.1583145361165,30.7580822365975,31.1583145361165,1875.93555268363,0.0,1.0
2021-12-06,33.8289,33.8289,33.78,33.78,229,31.1250998556277,31.1250998556277,31.0801082247163,31.0801082247163,248.892955715267,0.0,1.0
2021-12-07,34.3488,34.395,34.04,34.04,857,31.6034464591218,31.6459538895535,31.3193275301759,31.3193275301759,931.446563528312,0.0,1.0
2021-12-08,34.4576,34.46,34.32,34.32,6636,31.7035505377141,31.7057587159184,31.5769483206709,31.5769483206709,7212.46137173149,0.0,1.0
2021-12-09,34.2257,34.2257,34.2257,34.2257,70,31.4901853187292,31.4901853187292,31.4901853187292,31.4901853187292,76.080816157505,0.0,1.0
2021-12-10,34.3402,34.4,34.255,34.4,4965,31.5955338205566,31.6505542608123,31.517143494306,31.6505542608123,5396.30360317161,0.0,1.0
2021-12-13,34.1006,34.1918,34.1006,34.17,2114,31.375084029833,31.4589948015943,31.375084029833,31.4389371829057,2297.64064795666,0.0,1.0
2021-12-14,33.875,33.97,33.875,33.95,498,31.1675152786342,31.2549223325522,31.1675152786342,31.2365208475168,541.260663520536,0.0,1.0
2021-12-15,34.2419,34.2419,33.78,33.78,534,31.5050905216078,31.5050905216078,31.0801082247163,31.0801082247163,580.387940401539,0.0,1.0
2021-12-16,34.1066,34.1066,34.1066,34.1066,151,31.3806044753436,31.3806044753436,31.3806044753436,31.3806044753436,164.117189139761,0.0,1.0
2021-12-17,33.88,34.0,33.88,33.99,613,31.1721156498931,31.2825245601052,31.1721156498931,31.2733238175875,666.250575779293,0.0,1.0
2021-12-20,33.5826,33.5826,33.42,33.42,564,30.8984855674173,30.8984855674173,30.7488814940799,30.7488814940799,612.994004469041,0.0,1.0
2021-12-21,34.0239,34.0239,34.0239,34.0239,154,31.3045143347224,31.3045143347224,31.3045143347224,31.3045143347224,167.377795546511,0.0,1.0
2021-12-22,34.2818,34.2818,34.21,34.21,623,31.5418014842533,31.5418014842533,31.4757401529764,31.4757401529764,677.119263801796,0.0,1.0
2021-12-23,34.2509,34.2509,34.19,34.19,13436,31.7067671172983,31.7067671172983,31.6503907266796,31.6503907266796,14514.0969654056,0.210196,1.0
2021-12-27,34.5269,34.5269,34.33,34.33,300,31.9622660304473,31.9622660304473,31.7799916246537,31.7799916246537,324.071828641088,0.0,1.0
2021-12-28,34.4832,34.59,34.4832,34.55,10130,31.9218120358654,32.0206790066056,31.9218120358654,31.983650178613,10942.8254137807,0.0,1.0
2021-12-29,34.5052,34.5052,34.5052,34.5052,274,31.9421778912613,31.9421778912613,31.9421778912613,31.9421778912613,295.985603492194,0.0,1.0
2021-12-30,34.4652,34.53,34.4652,34.53,1255,31.9151792470512,31.9751848067232,31.9151792470512,31.9751848067232,1355.27441864505,0.010835,1.0
2021-12-31,34.39,34.48,34.39,34.48,608,31.8455431654565,31.9288842205565,31.8455431654565,31.9288842205565,656.579160586607,0.0,1.0
2022-01-03,34.4998,34.4998,34.39,34.42,13565,31.9472192526786,31.9472192526786,31.8455431654565,31.8733235171565,14648.8426206535,0.0,1.0
2022-01-04,34.5337,34.5337,34.48,34.48,1509,31.9786110500996,31.9786110500996,31.9288842205565,31.9288842205565,1629.56900217959,0.0,1.0
2022-01-05,34.0,34.44,34.0,34.41,13349,31.4843985933562,31.8918437516232,31.4843985933562,31.8640633999232,14415.5842346556,0.0,1.0
2022-01-06,33.94,34.045,33.88,33.88,6151,31.4288378899562,31.5260691209063,31.3732771865561,31.3732771865561,6642.46450126352,0.0,1.0
2022-01-07,33.9181,33.9399,33.9181,33.9399,1537,31.4085582332152,31.4287452887839,31.4085582332152,31.4287452887839,1659.8062003645,0.0,1.0
2022-01-10,33.7992,33.7992,33.41,33.76,4664,31.2984554393108,31.2984554393108,30.9380516765892,31.2621557797561,5036.65329765779,0.0,1.0
2022-01-11,34.1025,34.12,33.7,33.73,11147,31.579314794998,31.5955200001563,31.206595076356,31.234375428056,12037.6445773995,0.0,1.0
2022-01-12,34.2779,34.2779,34.26,34.26,628,31.7417372512707,31.7417372512707,31.7251616414231,31.7251616414231,678.177159290115,0.0,1.0
2022-01-13,33.9238,34.2,33.9238,34.2,181,31.4138365000382,31.669600938023,31.4138365000382,31.669600938023,195.461888266737,0.0,1.0
2022-01-14,33.8897,33.8897,33.6799,33.86,1184,31.3822595002725,31.3822595002725,31.187982240717,31.3547569520895,1278.6015232476,0.0,1.0
2022-01-18,33.3516,33.474,33.3516,33.47,5096,30.8839725919465,30.9973164268825,30.8839725919465,30.9936123799892,5503.17006965353,0.0,1.0
2022-01-19,33.204,33.47,33.204,33.45,1110,30.7472932615824,30.9936123799892,30.7472932615824,30.9750921455225,1198.68892804463,0.0,1.0
2022-01-20,32.974,33.5,32.974,33.5,894,30.5343105652155,31.0213927316892,30.5343105652155,31.0213927316892,965.430542046756,0.0,1.0
2022-01-21,32.58,33.0,32.58,32.83,3847,30.1694619462219,30.5583868700222,30.1694619462219,30.4009648770554,4154.37505061954,0.0,1.0
2022-01-24,32.5361,32.5361,31.63,32.24,7568,30.1288100315676,30.1288100315676,29.2897508090546,29.8546179602884,8172.68270940698,0.0,1.0
2022-01-25,32.2821,32.2821,31.99,32.12,7611,29.8936030538407,29.8936030538407,29.6231150294549,29.7434965534883,8219.11840661953,0.0,1.0
2022-01-26,32.1083,32.66,32.0,32.66,4129,29.7326622163253,30.2435428840887,29.6323751466882,30.2435428840887,4458.90683233898,0.0,1.0
2022-01-27,31.9511,32.37,31.9,32.369,5115,29.5870931734172,29.9749994843218,29.5397739743548,29.9740734725985,5523.68816842187,0.0,1.0
2022-01-28,32.3439,32.3439,31.93,31.93,6582,29.9508305783428,29.9508305783428,29.5675543260548,29.5675543260548,7107.90137332409,0.0,1.0
2022-01-31,32.9134,32.9134,32.31,32.31,1083,30.4781942547815,30.4781942547815,29.9194387809218,29.9194387809218,1169.53162979489,0.0,1.0
2022-02-01,33.113,33.113,32.89,32.89,1160,30.663026194759,30.663026194759,30.4565255804555,30.4565255804555,1252.68392480339,0.0,1.0
2022-02-02,33.2657,33.28,33.2657,33.28,1158,30.8044281849121,30.8176701525557,30.8044281849121,30.8176701525557,1250.52412493304,0.0,1.0
2022-02-03,32.6866,32.74,32.6866,32.74,1037,30.2681747959293,30.3176238219554,30.2681747959293,30.3176238219554,1119.85623277683,0.0,1.0
2022-02-04,32.7761,32.82,32.66,32.66,1527,30.3510528451677,30.3917047598221,30.2435428840887,30.2435428840887,1649.00720101275,0.0,1.0
2022-02-07,32.6997,32.8,32.6997,32.8,1843,30.280305549505,30.3731845253554,30.280305549505,30.3731845253554,1990.25558052816,0.0,1.0
2022-02-08,32.9398,32.9398,32.82,32.82,349,30.5026409642775,30.5026409642775,30.3917047598221,30.3917047598221,376.885077376194,0.0,1.0
2022-02-09,33.313,33.313,33.2499,33.2599,1328,30.8482285394258,30.8482285394258,30.7897971996834,30.7990573169167,1434.10711391285,0.0,1.0
2022-02-10,32.8823,33.0901,32.8823,33.0901,1337,30.4493952901858,30.6418205262946,30.4493952901858,30.6418205262946,1443.82621332943,0.0,1.0
2022-02-11,32.4834,32.81,32.41,32.81,467,30.0800092137479,30.3824446425888,30.0120399532552,30.3824446425888,504.313269726884,0.0,1.0
2022-02-14,32.2996,32.2996,32.12,32.1201,492,29.9098082589991,29.9098082589991,29.7434965534883,29.7435891546606,531.310768106268,0.0,1.0
2022-02-15,32.7327,32.7327,32.6799,32.6799,1203,30.310863936375,30.310863936375,30.261970517383,30.261970517383,1299.11962201594,0.0,1.0
2022-02-16,32.8052,32.8052,32.6699,32.67,610,30.3779997863168,30.3779997863168,30.2527104001497,30.252803001322,658.738960456957,0.0,1.0
2022-02-17,32.3066,32.51,32.3,32.49,4210,29.9162903410624,30.1046411255886,29.9101786636884,30.0861208911219,4546.37872708819,0.0,1.0
2022-02-18,32.1169,32.18,32.0428,32.18,1018,29.740625917146,29.7990572568883,29.6720084484469,29.7990572568883,1099.3381340085,0.0,1.0
2022-02-22,31.7966,32.02,31.67,32.02,4141,29.4440243621621,29.6508953811549,29.326791277988,29.6508953811549,4471.86563156109,0.0,1.0
2022-02-23,31.3892,31.88,31.3892,31.88,1301,29.0667671860758,29.5212537398881,29.0667671860758,29.5212537398881,1404.94981566312,0.0,1.0
2022-02-24,31.57,31.57,30.915,30.915,2834,29.2341901056546,29.2341901056546,28.6276524268708,28.6276524268708,3060.43641628692,0.0,1.0
2022-02-25,32.13,32.13,31.87,31.87,3935,29.7527566707216,29.7527566707216,29.5119936226548,29.5119936226548,4249.40624491497,0.0,1.0
2022-02-28,31.9861,31.9861,31.83,31.85,1879,29.6195035837339,29.6195035837339,29.4749531537214,29.4934733881881,2029.13197819446,0.0,1.0
2022-03-01,31.58,31.65,31.4901,31.65,1912,29.2434502228879,29.3082710435213,29.1602017689602,29.3082710435213,2064.76867605525,0.0,1.0
2022-03-02,31.89,31.9401,31.8801,31.8901,723,29.5305138571215,29.5769070444605,29.5213463410605,29.5306064582938,780.767653131771,0.0,1.0
2022-03-03,31.6384,31.72,31.6384,31.72,535,29.2975293075306,29.3730918641547,29.2975293075306,29.3730918641547,577.746465318808,0.0,1.0
2022-03-04,31.283,31.42,31.2399,31.42,1738,28.9684247410577,29.0952883471545,28.928513635782,29.0952883471545,1876.86608733475,0.0,1.0
2022-03-07,30.5186,31.04,30.5186,31.04,1130,28.2605813797412,28.7434038922876,28.2605813797412,28.7434038922876,1220.28692674814,0.0,1.0
2022-03-08,30.46,30.47,30.46,30.47,482,28.2063170927538,28.2155772099872,28.2063170927538,28.2155772099872,520.511768754515,0.0,1.0
2022-03-09,31.1204,31.22,30.99,30.99,1684,28.8178552348436,28.9100860024877,28.6971033061209,28.6971033061209,1818.55149083528,0.0,1.0
2022-03-10,30.9025,30.9025,30.8599,30.8599,678,28.6160772803291,28.6160772803291,28.5766291809151,28.5766291809151,732.172156048882,0.0,1.0
2022-03-11,30.55,30.91,30.55,30.9,2619,28.2896581478539,28.6230223682541,28.2896581478539,28.6137622510208,2828.25793022422,0.0,1.0
2022-03-14,30.3441,30.4,30.3441,30.4,1152,28.0989923340194,28.1507563893538,28.0989923340194,28.1507563893538,1244.04472532199,0.0,1.0
2022-03-15,30.7478,30.7478,30.7478,30.7478,44,28.4728232667294,28.4728232667294,28.4728232667294,28.4728232667294,47.515597147715,0.0,1.0
2022-03-16,31.5206,31.5206,31.28,31.36,2253,29.1884451265219,29.1884451265219,28.9656467058877,29.0397276437544,2433.01455395004,0.0,1.0
2022-03-17,31.7825,31.7825,31.46,31.46,22689,29.4309675968631,29.4309675968631,29.1323288160878,29.1323288160878,24501.8496291933,0.0,1.0
2022-03-18,32.141,32.141,31.85,31.85,468,29.7629427996783,29.7629427996783,29.4934733881881,29.4934733881881,505.39316966206,0.0,1.0
2022-03-21,31.9674,31.98,31.9674,31.98,263,29.6021871645075,29.6138549122215,29.6021871645075,29.6138549122215,284.013682951115,0.0,1.0
2022-03-22,32.2507,32.2507,32.2507,32.2507,66,29.864526285728,29.864526285728,29.864526285728,29.864526285728,71.2733957215727,0.0,1.0
2022-03-23,31.9804,32.1059,31.97,31.97,791,29.6142253169109,29.7304397881893,29.6045947949882,29.6045947949882,854.200848723694,0.0,1.0
2022-03-24,32.2469,32.2469,32.17,32.17,102,29.8610074411794,29.8610074411794,29.789797139655,29.789797139655,110.149793387885,0.0,1.0
2022-03-25,32.2449,32.2449,32.1254,32.18,574,29.8591554177327,29.8591554177327,29.7484970167943,29.7990572568883,619.862562790646,0.0,1.0
2022-03-28,32.3623,32.3623,32.1799,32.22,915,29.9678691940521,29.9678691940521,29.798964655716,29.8360977258217,988.108440685438,0.0,1.0
2022-03-29,32.824,32.824,32.71,32.71,294,30.3954088067154,30.3954088067154,30.2898434702554,30.2898434702554,317.490580941551,0.0,1.0
2022-03-30,32.6461,32.68,32.6461,32.68,2320,30.2306713211343,30.2620631185553,30.2306713211343,30.2620631185553,2505.36784960679,0.0,1.0
2022-03-31,32.308,32.308,32.308,32.308,289,29.9175867574751,29.9175867574751,29.9175867574751,29.9175867574751,312.091081265673,0.0,1.0
2022-04-01,32.4172,32.4172,32.22,32.35,2895,30.0187072376632,30.0187072376632,29.8360977258217,29.9564792498551,3126.31031233261,0.0,1.0
2022-04-04,32.5511,32.5511,32.41,32.41,1263,30.2060755237508,30.2060755237508,30.0751405551507,30.0751405551507,1361.0519932546,0.068439,1.0
2022-04-05,32.1286,32.56,32.1286,32.56,1385,29.8140129848878,30.2143343559304,29.8140129848878,30.2143343559304,1492.52336552464,0.0,1.0
2022-04-06,31.8224,31.92,31.75,31.92,555,29.5298720395627,29.6204408059367,29.4626878317196,29.6204408059367,598.08698040879,0.0,1.0
2022-04-07,31.8396,31.8396,31.78,31.78,740,29.5458329287188,29.5458329287188,29.4905265918756,29.4905265918756,797.449307211719,0.0,1.0
2022-04-08,31.7343,31.875,31.7343,31.875,6924,29.4481188805714,29.5786826657028,29.4481188805714,29.5786826657028,7461.53919342425,0.0,1.0
2022-04-11,31.356,31.59,31.356,31.59,1113,29.0970721150048,29.3142144442212,29.0970721150048,29.3142144442212,1199.40686341438,0.0,1.0
2022-04-12,31.2699,31.59,31.2299,31.5261,2769,29.0171748733572,29.3142144442212,28.9800565264826,29.254917885089,2983.96909685034,0.0,1.0
2022-04-13,31.5783,31.5783,31.3564,31.3704,2698,29.3033573277604,29.3033573277604,29.0974432984735,29.1104347198796,2907.45706872597,0.0,1.0
2022-04-14,31.2724,31.2724,31.2724,31.2724,32,29.0194947700368,29.0194947700368,29.0194947700368,29.0194947700368,34.4842943659122,0.0,1.0
2022-04-18,31.159,31.29,31.13,31.13,1519,28.9142642566473,29.0358268426617,28.8873534551632,28.8873534551632,1636.9263481819,0.0,1.0
2022-04-19,31.4269,31.4269,31.3104,31.3104,310,29.16286438484,29.16286438484,29.0547571995677,29.0547571995677,334.066601669775,0.0,1.0
2022-04-20,31.5074,31.64,31.5074,31.64,2342,29.2375650579251,29.3606123778145,29.2375650579251,29.3606123778145,2523.8192939052,0.0,1.0
2022-04-21,31.0854,31.61,31.0854,31.61,10672,28.845966498398,29.3327736176585,28.845966498398,29.3327736176585,11500.5121710317,0.0,1.0
2022-04-22,30.5572,30.715,30.5572,30.715,1695,28.3558187279188,28.5022506063392,28.3558187279188,28.5022506063392,1826.58996719442,0.0,1.0
2022-04-25,30.6169,30.6169,30.2,30.2153,464,28.4112178606292,28.4112178606292,28.0243518903286,28.0385496580081,500.022268305727,0.0,1.0
2022-04-26,29.96,30.6,29.96,30.6,701,27.801641809081,28.3955353590747,27.801641809081,28.3955353590747,755.421573453263,0.0,1.0
2022-04-27,30.04,30.25,30.04,30.04,4682,27.8758785028302,28.0707498239219,27.8758785028302,27.8758785028302,5045.48331941253,0.0,1.0
2022-04-28,30.4818,30.4818,30.39,30.39,552,28.2858506440602,28.2858506440602,28.200664037983,28.200664037983,594.854077811986,0.0,1.0
2022-04-29,29.8288,30.32,29.8288,30.32,876,27.6798936313322,28.1357069309524,27.6798936313322,28.1357069309524,944.007558266849,0.0,1.0
2022-05-02,29.8975,29.8975,29.81,29.82,741,27.7436443920894,27.7436443920894,27.6624480083012,27.6717275950198,798.526941410654,0.0,1.0
2022-05-03,30.0609,30.0609,30.0,30.0,608,27.8952728390722,27.8952728390722,27.8387601559556,27.8387601559556,655.201592952331,0.0,1.0
2022-05-04,30.6648,30.6648,30.6648,30.6648,157,28.4556670810115,28.4556670810115,28.4556670810115,28.4556670810115,169.188569232757,0.0,1.0
2022-05-05,29.6884,29.7,29.545,29.7,2565,27.5496082338024,27.560372554396,27.4165389602569,27.560372554396,2764.13172026765,0.0,1.0
2022-05-06,29.4818,29.4818,29.33,29.33,3439,27.357891972195,27.357891972195,27.2170278458059,27.2170278458059,3705.98401013663,0.0,1.0
2022-05-09,28.7593,29.15,28.7593,29.15,379,26.6874418317724,27.0499952848702,26.6874418317724,27.0499952848702,408.423361396273,0.0,1.0
2022-05-10,28.8351,28.9839,28.8351,28.95,2552,26.7577810990998,26.8958613494733,26.7577810990998,26.8644035504971,2750.1224756815,0.0,1.0
2022-05-11,28.5317,28.79,28.5317,28.79,850,26.4762384380559,26.7159301629987,26.4762384380559,26.7159301629987,915.989069094544,0.0,1.0
2022-05-12,28.5142,28.5142,28.42,28.42,3905,26.4599991612983,26.4599991612983,26.3725854544086,26.3725854544086,4208.16154684022,0.0,1.0
2022-05-13,29.0992,29.0992,28.79,28.79,647,27.0028549843394,27.0028549843394,26.7159301629987,26.7159301629987,697.229326710788,0.0,1.0
2022-05-16,29.0357,29.071,29.0357,29.07,875,26.943929608676,26.9766865497928,26.943929608676,26.9757585911209,942.929924067911,0.0,1.0
2022-05-17,29.4966,29.4966,29.4966,29.4966,2,27.3716257605386,27.3716257605386,27.3716257605386,27.3716257605386,2.15526839786952,0.0,1.0
2022-05-18,28.7014,28.7014,28.7014,28.7014,77,26.6337130246714,26.6337130246714,26.6337130246714,26.6337130246714,82.9778333179764,0.0,1.0
2022-05-19,28.7493,28.87,28.7493,28.865,6376,26.6781622450538,26.7901668567479,26.6781622450538,26.7855270633886,6870.995652408,0.0,1.0
2022-05-20,28.8051,28.8051,28.64,28.64,419,26.7299423389439,26.7299423389439,26.5767363622189,26.5767363622189,451.528729353662,0.0,1.0
2022-05-23,29.1487,29.1487,28.93,29.0,1369,27.0487889385967,27.0487889385967,26.8458443770598,26.9108014840904,1475.28121834168,0.0,1.0
2022-05-24,28.9823,28.9823,28.77,28.77,482,26.8943766155984,26.8943766155984,26.6973709895614,26.6973709895614,519.419683886552,0.0,1.0
2022-05-25,29.1987,29.1987,29.07,29.099,3952,27.09518687219,27.09518687219,26.9757585911209,27.002669392605,4258.81035419016,0.0,1.0
2022-05-26,29.6088,29.6088,29.5501,29.5501,443,27.4757427235219,27.4757427235219,27.4212715494834,27.4212715494834,477.391950128097,0.0,1.0
2022-05-27,30.0888,30.0888,29.97,29.97,7121,27.9211628860172,27.9211628860172,27.8109213957996,27.8109213957996,7673.8331306144,0.0,1.0
2022-05-31,29.9664,30.18,29.9664,30.18,199,27.8075807445809,28.0057927168913,27.8075807445809,28.0057927168913,214.449205588017,0.0,1.0
2022-06-01,29.755,30.0,29.755,30.0,494,27.6114102813486,27.8387601559556,27.6114102813486,27.8387601559556,532.35129427377,0.0,1.0
2022-06-02,30.2086,30.2086,29.88,29.88,110,28.0323323349066,28.0323323349066,27.7274051153317,27.7274051153317,118.539761882823,0.0,1.0
2022-06-03,29.8305,29.91,29.8305,29.91,903,27.6814711610744,27.7552438754877,27.6814711610744,27.7552438754877,973.103681638086,0.0,1.0
2022-06-06,29.8858,30.21,29.8345,30.21,3098,27.7327872756286,28.0336314770473,27.6851829957619,28.0336314770473,3338.51074829987,0.0,1.0
2022-06-07,30.0856,30.0856,29.76,29.76,139,27.9181934182672,27.9181934182672,27.6160500747079,27.6160500747079,149.791153651931,0.0,1.0
2022-06-08,29.83,30.01,29.8145,30.01,3692,27.6810071817385,27.8480397426742,27.6666238223246,27.8480397426742,3978.62546246712,0.0,1.0
2022-06-09,29.2899,29.7,29.2899,29.7,314,27.1798167030641,27.560372554396,27.1798167030641,27.560372554396,338.377138465514,0.0,1.0
2022-06-10,28.6499,28.75,28.6499,28.75,194,26.5859231530704,26.6788118161241,26.5859231530704,26.6788118161241,209.061034593343,0.0,1.0
2022-06-13,27.6769,27.85,27.62,27.85,3219,25.6830193653456,25.8436490114454,25.6302185169164,25.8436490114454,3468.90448637098,0.0,1.0
2022-06-14,27.59,27.59,27.4,27.42,5232,25.6023797567605,25.6023797567605,25.4260676091061,25.4446267825434,5638.18212882664,0.0,1.0
2022-06-15,27.9765,27.9765,27.79,27.79,300,25.9610357834364,25.9610357834364,25.7879714911335,25.7879714911335,323.290259680427,0.0,1.0
2022-06-16,27.278,27.32,27.278,27.305,3617,25.3128566511385,25.3518309153569,25.3128566511385,25.3379115352789,3897.80289754702,0.0,1.0
2022-06-17,27.3598,27.36,27.3598,27.36,194,25.3887636704971,25.3889492622315,25.3887636704971,25.3889492622315,209.061034593343,0.0,1.0
2022-06-21,27.78,27.795,27.72,27.72,1330,25.7786919044149,25.7926112844928,25.7230143841029,25.7230143841029,1433.25348458322,0.0,1.0
2022-06-22,27.7552,27.7552,27.7552,27.7552,102,25.7556785293526,25.7556785293526,25.7556785293526,25.7556785293526,109.918688291345,0.0,1.0
2022-06-23,27.89,27.89,27.73,27.73,337,25.88076735832,25.88076735832,25.7322939708216,25.7322939708216,363.162725041013,0.0,1.0
2022-06-24,28.5143,28.5143,28.25,28.25,1142,26.4600919571655,26.4600919571655,26.2148324801915,26.2148324801915,1230.65825518349,0.0,1.0
2022-06-27,28.4303,28.62,28.4303,28.62,490,26.3821434287288,26.5581771887816,26.3821434287288,26.5581771887816,528.04075747803,0.0,1.0
2022-06-28,28.1109,28.115,28.1109,28.115,116,26.085753428935,26.0895580594897,26.085753428935,26.0895580594897,125.005567076432,0.0,1.0
2022-06-29,28.0935,28.0935,28.03,28.04,2250,26.0696069480446,26.0696069480446,26.0106815723811,26.0199611590998,2424.6769476032,0.0,1.0
2022-06-30,27.93,28.1,27.93,28.1,316,25.9178857051946,26.0756386794117,25.9178857051946,26.0756386794117,340.532406863384,0.0,1.0
2022-07-01,28.1151,28.1151,27.9,27.9,2393,26.0896508553569,26.0896508553569,25.8900469450387,25.8900469450387,2578.77863805087,0.0,1.0
2022-07-05,27.8398,27.8398,27.8398,27.8398,93,26.0251057619766,26.0251057619766,26.0251057619766,26.0251057619766,99.4847599729162,0.205744,1.0
2022-07-06,27.8298,27.8298,27.8298,27.8298,73,26.0157575964862,26.0157575964862,26.0157575964862,26.0157575964862,78.0901879357299,0.0,1.0
2022-07-07,28.1907,28.1907,28.16,28.16,169,26.3531328890349,26.3531328890349,26.3244340209794,26.3244340209794,180.784133714224,0.0,1.0
2022-07-08,28.1678,28.1678,28.15,28.15,491,26.3317255900619,26.3317255900619,26.315085855489,26.315085855489,525.236743512923,0.0,1.0
2022-07-11,27.8388,27.91,27.8388,27.91,342,26.0241709454276,26.0907298837193,26.0241709454276,26.0907298837193,365.847181835885,0.0,1.0
2022-07-12,27.7232,27.83,27.7232,27.83,1024,25.9161061523585,26.015944559796,25.9161061523585,26.015944559796,1095.40208830394,0.0,1.0
2022-07-13,27.6966,27.7101,27.44,27.44,327,25.891240032154,25.9038600555661,25.6513661056702,25.6513661056702,349.801252807996,0.0,1.0
2022-07-14,27.5119,27.5119,27.32,27.32,887,25.7185794155463,25.7185794155463,25.5391881197854,25.5391881197854,948.849269849209,0.0,1.0
2022-07-15,27.8776,27.8776,27.8776,27.8776,163,26.0604418275303,26.0604418275303,26.0604418275303,26.0604418275303,174.365762103068,0.0,1.0
2022-07-18,27.8131,28.095,27.8131,28.095,273,26.0001461601172,26.2636709452917,26.0001461601172,26.2636709452917,292.035908307593,0.0,1.0
2022-07-19,28.383,28.383,28.383,28.383,72,26.5328981114154,26.5328981114154,26.5328981114154,26.5328981114154,77.0204593338705,0.0,1.0
2022-07-20,28.4555,28.4555,28.4555,28.4555,145,26.6006723112208,26.6006723112208,26.6006723112208,26.6006723112208,155.110647269601,0.0,1.0
2022-07-21,28.7293,28.7293,28.5,28.5,883,26.8566250823481,26.8566250823481,26.6422716476531,26.6422716476531,944.570355441774,0.0,1.0
2022-07-22,28.5698,28.5698,28.4501,28.4502,305,26.7075218427762,26.7075218427762,26.595624301856,26.5957177835109,326.26722356709,0.0,1.0
2022-07-25,28.6247,28.6247,28.55,28.5501,738,26.7588432713185,26.7588432713185,26.6890124751052,26.6891059567601,789.459708172172,0.0,1.0
2022-07-26,28.3799,28.3799,28.3799,28.3799,195,26.5300001801134,26.5300001801134,26.5300001801134,26.5300001801134,208.597077362566,0.0,1.0
2022-07-27,28.9353,28.9353,28.63,28.63,438,27.0491972914504,27.0491972914504,26.7637977990284,26.7637977990284,468.54112761438,0.0,1.0
2022-07-28,29.204,29.204,29.204,29.204,5,27.3003824981776,27.3003824981776,27.3003824981776,27.3003824981776,5.34864300929657,0.0,1.0
2022-07-29,29.4788,29.4788,29.33,29.33,692,27.5572700858539,27.5572700858539,27.4181693833567,27.4181693833567,740.252192486646,0.0,1.0
2022-08-01,29.4493,29.4493,29.4493,29.4493,20,27.5296929976572,27.5296929976572,27.5296929976572,27.5296929976572,21.3945720371863,0.0,1.0
2022-08-02,29.2094,29.23,29.2094,29.23,233,27.3054305075424,27.3246877284527,27.3054305075424,27.3246877284527,249.24676423322,0.0,1.0
2022-08-03,29.5404,29.5404,29.5404,29.5404,203,27.6148547852748,27.6148547852748,27.6148547852748,27.6148547852748,217.154906177441,0.0,1.0
2022-08-04,29.5661,29.58,29.56,29.58,5255,27.6388795705852,27.6518735206168,27.633177189636,27.6518735206168,5621.42380277068,0.0,1.0
2022-08-05,29.453,29.453,29.3258,29.3258,194,27.5331518188887,27.5331518188887,27.4142431538507,27.4142431538507,207.527348760707,0.0,1.0
2022-08-08,29.503,29.54,29.503,29.54,271,27.5798926463407,27.6144808586552,27.5798926463407,27.6144808586552,289.896451103874,0.0,1.0
2022-08-09,29.3398,29.3398,29.3398,29.3398,24,27.4273305855373,27.4273305855373,27.4273305855373,27.4273305855373,25.6734864446235,0.0,1.0
2022-08-10,29.8805,29.8805,29.8805,29.8805,18,27.9327858936035,27.9327858936035,27.9327858936035,27.9327858936035,19.2551148334676,0.0,1.0
2022-08-11,29.8511,29.8511,29.8511,29.8511,22,27.9053022870617,27.9053022870617,27.9053022870617,27.9053022870617,23.5340292409049,0.0,1.0
2022-08-12,30.203,30.203,30.203,30.203,9,28.234264230669,28.234264230669,28.234264230669,28.234264230669,9.62755741673383,0.0,1.0
2022-08-15,30.2432,30.2501,30.1,30.1,614,28.2718438559405,28.2782940901288,28.1379781261179,28.1379781261179,656.813361541617,0.0,1.0
2022-08-16,30.2524,30.2524,30.1,30.1,211,28.2804441681916,28.2804441681916,28.1379781261179,28.1379781261179,225.712734992315,0.0,1.0
2022-08-17,30.0306,30.0306,30.0306,30.0306,59,28.0731018576145,28.0731018576145,28.0731018576145,28.0731018576145,63.1139875096994,0.0,1.0
2022-08-18,30.04,30.04,29.97,29.97,330,28.0818891331754,28.0818891331754,28.0164519747426,28.0164519747426,353.010438613574,0.0,1.0
2022-08-19,29.688,29.89,29.688,29.89,115,27.7528337079132,27.9416666508194,27.7528337079132,27.9416666508194,123.018789213821,0.0,1.0
2022-08-22,29.1954,29.27,29.1954,29.27,222,27.2923430758559,27.3620803904143,27.2923430758559,27.3620803904143,237.479749612767,0.0,1.0
2022-08-23,29.1961,29.22,29.1903,29.1903,527,27.2929974474402,27.3153395629623,27.2875755114558,27.2875755114558,563.746973179858,0.0,1.0
2022-08-24,29.2407,29.2468,29.2407,29.2468,507,27.3346902655274,27.3403926464765,27.3346902655274,27.3403926464765,542.352401142672,0.0,1.0
2022-08-25,29.5905,29.5905,29.35,29.35,2559,27.6616890943818,27.6616890943818,27.4368657143375,27.4368657143375,2737.43549215798,0.0,1.0
2022-08-26,28.892,28.892,28.892,28.892,16,27.008719734877,27.008719734877,27.008719734877,27.008719734877,17.115657629749,0.0,1.0
2022-08-29,28.7237,28.77,28.7,28.77,1785,26.8513901096735,26.8946721158941,26.8292349574612,26.8946721158941,1909.46555431887,0.0,1.0
2022-08-30,28.4661,28.4661,28.4661,28.4661,1785,26.6105813666407,26.6105813666407,26.6105813666407,26.6105813666407,1909.46555431887,0.0,1.0
2022-08-31,28.3351,28.3351,28.3351,28.3351,40,26.4881203987164,26.4881203987164,26.4881203987164,26.4881203987164,42.7891440743725,0.0,1.0
2022-09-01,28.1766,28.1766,28.1766,28.1766,81,26.3399519756934,26.3399519756934,26.3399519756934,26.3399519756934,86.6480167506045,0.0,1.0
2022-09-02,27.9943,28.475,27.9943,28.475,951,26.1695349188034,26.6189012339271,26.1695349188034,26.6189012339271,1017.31190036821,0.0,1.0
2022-09-06,27.8201,28.09,27.8201,28.09,208,26.0066898759605,26.2589968625465,26.0066898759605,26.2589968625465,222.503549186737,0.0,1.0
2022-09-07,28.2169,28.2169,28.2169,28.2169,49,26.3776250826198,26.3776250826198,26.3776250826198,26.3776250826198,52.4167014911063,0.0,1.0
2022-09-08,28.2982,28.2982,28.2982,28.2982,5,26.4536256680568,26.4536256680568,26.4536256680568,26.4536256680568,5.34864300929656,0.0,1.0
2022-09-09,28.726,28.726,28.695,28.7,438,26.8535401877363,26.8535401877363,26.824560874716,26.8292349574612,468.541127614379,0.0,1.0
2022-09-12,28.968,29.04,28.95,29.04,1260,27.0797657926041,27.147072584135,27.0629390947213,27.147072584135,1347.85803834273,0.0,1.0
2022-09-13,28.0369,28.25,28.0369,28.25,1350,26.2093581037925,26.408567510393,26.2093581037925,26.408567510393,1444.13361251007,0.0,1.0
2022-09-14,28.0989,28.0989,28.0989,28.0989,11,26.267316729833,26.267316729833,26.267316729833,26.267316729833,11.7670146204524,0.0,1.0
2022-09-15,27.8686,27.8686,27.8686,27.8686,16,26.052028478589,26.052028478589,26.052028478589,26.052028478589,17.115657629749,0.0,1.0
2022-09-16,27.6819,27.6819,27.55,27.55,1639,25.8774982288831,25.8774982288831,25.7541959260647,25.7541959260647,1753.28517844742,0.0,1.0
2022-09-19,27.787,27.81,27.787,27.81,426,25.9757474481873,25.9972482288152,25.9757474481873,25.9972482288152,455.704384392067,0.0,1.0
2022-09-20,27.4948,27.4948,27.44,27.44,278,25.7025940525577,25.7025940525577,25.6513661056702,25.6513661056702,297.384551316889,0.0,1.0
2022-09-21,27.1997,27.1997,27.1997,27.1997,29,25.4267296889358,25.4267296889358,25.4267296889358,25.4267296889358,31.0221294539201,0.0,1.0
2022-09-22,26.9552,27.0,26.93,27.0,472,25.1981670426954,25.2400468240924,25.1746096656596,25.2400468240924,504.911900077596,0.0,1.0
2022-09-23,26.4279,26.5,26.3225,26.5,1462,24.7052382763864,24.7726385495722,24.6067086121175,24.7726385495722,1563.94321591832,0.0,1.0
2022-09-26,26.1525,26.42,26.1525,26.42,708,24.4477897987806,24.697853225649,24.4477897987806,24.697853225649,757.367850116395,0.0,1.0
2022-09-27,26.0565,26.0565,26.0,26.0,270,24.3580474100728,24.3580474100728,24.305230275052,24.305230275052,288.826722502014,0.0,1.0
2022-09-28,26.5883,26.5883,26.5883,26.5883,20,24.8551828508525,24.8551828508525,24.8551828508525,24.8551828508525,21.3945720371862,0.0,1.0
2022-09-29,26.1384,26.1384,26.1384,26.1384,120,24.4346088854392,24.4346088854392,24.4346088854392,24.4346088854392,128.367432223117,0.0,1.0
2022-09-30,25.9052,25.9052,25.9052,25.9052,62,24.2166096662029,24.2166096662029,24.2166096662029,24.2166096662029,66.3231733152775,0.0,1.0
2022-10-03,26.4278,26.4278,26.4278,26.4278,31,24.7051447947315,24.7051447947315,24.7051447947315,24.7051447947315,33.1615866576387,0.0,1.0
2022-10-04,27.0356,27.0467,26.69,26.69,1197,25.3656637326863,25.3760781073417,25.0414107704433,25.0414107704433,1275.80391907107,0.098776,1.0
2022-10-05,26.9193,26.9193,26.9193,26.9193,55,25.2565473567926,25.2565473567926,25.2565473567926,25.2565473567926,58.6208985371,0.0,1.0
2022-10-06,26.6872,26.83,26.6872,26.82,5630,25.0387837209807,25.1727632435741,25.0387837209807,25.1633809240648,6000.64834116132,0.0,1.0
2022-10-07,26.1241,26.1241,26.1241,26.1241,81,24.5104653094094,24.5104653094094,24.5104653094094,24.5104653094094,86.3325960273656,0.0,1.0
2022-10-10,25.9502,26.09,25.9502,26.09,292,24.3473067731419,24.4784715998826,24.3473067731419,24.4784715998826,311.223679506058,0.0,1.0
2022-10-11,25.769,25.769,25.769,25.769,165,24.1772991436326,24.1772991436326,24.1772991436326,24.1772991436326,175.8626956113,0.0,1.0
2022-10-12,25.7302,25.7302,25.7302,25.7302,245,24.1408957439363,24.1408957439363,24.1408957439363,24.1408957439363,261.129457119809,0.0,1.0
2022-10-13,26.1449,26.1449,25.34,25.34,720,24.5299805339889,24.5299805339889,23.7747976366817,23.7747976366817,767.400853576581,0.0,1.0
2022-10-14,25.6698,26.29,25.6698,26.2699,454,24.0842265340999,24.6661179900695,24.0842265340999,24.6472595278557,483.888871560788,0.0,1.0
2022-10-17,26.2111,26.2111,26.2111,26.2111,10,24.5920914891408,24.5920914891408,24.5920914891408,24.5920914891408,10.6583451885636,0.0,1.0
2022-10-18,26.42,26.42,26.42,26.42,139,24.788088143691,24.788088143691,24.788088143691,24.788088143691,148.150998121034,0.0,1.0
2022-10-19,26.1504,26.3,26.1504,26.3,2991,24.535140809719,24.6755003095788,24.535140809719,24.6755003095788,3187.91104589939,0.0,1.0
2022-10-20,26.0159,26.35,25.96,26.09,2039,24.4089486123183,24.7224119071256,24.3565014462611,24.4784715998826,2173.23658394813,0.0,1.0
2022-10-21,26.4411,26.4411,26.28,26.29,666,24.8078848378557,24.8078848378557,24.6567356705601,24.6661179900695,709.845789558338,0.0,1.0
2022-10-24,26.509,26.55,26.39,26.39,9460,24.8715907873242,24.9100582973125,24.7599411851629,24.7599411851629,10082.7945483812,0.0,1.0
2022-10-25,26.9532,26.9532,26.52,26.52,4052,25.2883534199293,25.2883534199293,24.8819113387844,24.8819113387844,4318.76147040598,0.0,1.0
2022-10-26,26.96,27.11,26.96,27.11,3788,25.2947333971956,25.4354681898358,25.2947333971956,25.4354681898358,4037.38115742791,0.0,1.0
2022-10-27,26.88,26.93,26.88,26.91,2702,25.2196748411209,25.2665864386676,25.2196748411209,25.2478217996489,2879.88486994989,0.0,1.0
2022-10-28,27.2238,27.23,26.87,26.87,847,25.5422389858522,25.548056023948,25.2102925216115,25.2102925216115,902.761837471339,0.0,1.0
2022-10-31,27.0637,27.0637,27.0,27.0,3856,25.3920280505076,25.3920280505076,25.332262675233,25.332262675233,4109.85790471013,0.0,1.0
2022-11-01,27.1226,27.2,27.1226,27.2,466,25.4472899124176,25.5199090654199,25.4472899124176,25.5199090654199,496.678885787065,0.0,1.0
2022-11-02,26.6511,26.6511,26.6511,26.6511,7,25.004913547552,25.004913547552,25.004913547552,25.004913547552,7.46084163199453,0.0,1.0
2022-11-03,26.425,26.425,26.32,26.32,219,24.7927793034457,24.7927793034457,24.6942649485975,24.6942649485975,233.417759629543,0.0,1.0
2022-11-04,26.89,26.89,26.78,26.78,498,25.2290571606302,25.2290571606302,25.1258516460274,25.1258516460274,530.785590390469,0.0,1.0
2022-11-07,27.0279,27.0279,26.9,26.9,375,25.3584393466641,25.3584393466641,25.2384394801396,25.2384394801396,399.687944571136,0.0,1.0
2022-11-08,27.2268,27.385,27.2268,27.385,449,25.545053681705,25.6934819763428,25.545053681705,25.6934819763428,478.559698966507,0.0,1.0
2022-11-09,26.8052,27.02,26.8052,27.02,1878,25.149495091191,25.3510273142517,25.149495091191,25.3510273142517,2001.63722641225,0.0,1.0
2022-11-10,28.0916,28.0916,28.033,28.033,431,26.3564366728732,26.3564366728732,26.3014562805484,26.3014562805484,459.374677627092,0.0,1.0
2022-11-11,28.4228,28.4228,28.25,28.25,4010,26.6671790950227,26.6671790950227,26.5050526139012,26.5050526139012,4273.99642061402,0.0,1.0
2022-11-14,28.2021,28.429,28.2021,28.385,4952,26.4601113034515,26.6729961331185,26.4601113034515,26.6317139272774,5278.0125373767,0.0,1.0
2022-11-15,28.4524,28.68,28.4524,28.68,728,26.6949507607704,26.9084923528031,26.6949507607704,26.9084923528031,775.927529727432,0.0,1.0
2022-11-16,28.304,28.304,28.29,28.2901,810,26.5557171392517,26.5557171392517,26.5425818919386,26.5426757151337,863.325960273654,0.0,1.0
2022-11-17,28.1932,28.2,28.1932,28.2,495,26.4517610390881,26.4581410163545,26.4517610390881,26.4581410163545,527.588086833901,0.0,1.0
2022-11-18,28.2538,28.2538,28.2538,28.2538,52,26.5086178953148,26.5086178953148,26.5086178953148,26.5086178953148,55.4233949805308,0.0,1.0
2022-11-21,28.14,28.14,28.14,28.14,161,26.4018470992984,26.4018470992984,26.4018470992984,26.4018470992984,171.599357535875,0.0,1.0
2022-11-22,28.4522,28.4522,28.3999,28.3999,1008,26.6947631143802,26.6947631143802,26.6456935833463,26.6456935833463,1074.36119500721,0.0,1.0
2022-11-23,28.6406,28.6406,28.6406,28.6406,15,26.8715260139363,26.8715260139363,26.8715260139363,26.8715260139363,15.9875177828454,0.0,1.0
2022-11-25,28.665,28.67,28.665,28.67,11253,26.8944188735391,26.8991100332937,26.8944188735391,26.8991100332937,11993.8358406906,0.0,1.0
2022-11-28,28.3321,28.5845,28.3,28.5845,3048,26.5820814570729,26.8188912014888,26.551964211448,26.8188912014888,3248.6636134742,0.0,1.0
2022-11-29,28.3608,28.42,28.33,28.42,880,26.6090087140648,26.6645520455601,26.580111169976,26.6645520455601,937.934376593599,0.0,1.0
2022-11-30,29.0217,29.0217,29.0217,29.0217,33,27.2290862104374,27.2290862104374,27.2290862104374,27.2290862104374,35.17253912226,0.0,1.0
2022-12-01,29.1315,29.1315,29.07,29.07,627,27.33210407865,27.33210407865,27.2744028136676,27.2744028136676,668.278243322941,0.0,1.0
2022-12-02,29.1389,29.1389,28.71,28.71,2033,27.3390469950869,27.3390469950869,26.9366393113311,26.9366393113311,2166.84157683499,0.0,1.0
2022-12-05,28.6933,28.8,28.64,28.8,6534,26.9209708377505,27.0210801869152,26.8709630747657,27.0210801869152,6964.16274620748,0.0,1.0
2022-12-06,28.45,28.45,28.37,28.37,285,26.6926990040881,26.6926990040881,26.6176404480134,26.6176404480134,303.762837874064,0.0,1.0
2022-12-07,28.481,28.481,28.422,28.422,1197,26.7217841945671,26.7217841945671,26.666428509462,26.666428509462,1275.80391907107,0.0,1.0
2022-12-08,28.6265,28.63,28.61,28.63,430,26.8582969434281,26.8615807552564,26.8428161162377,26.8615807552564,458.308843108236,0.0,1.0
2022-12-09,28.4795,28.4795,28.4795,28.4795,16,26.7203768466407,26.7203768466407,26.7203768466407,26.7203768466407,17.0533523017018,0.0,1.0
2022-12-12,28.6716,28.6716,28.52,28.52,4850,26.9006112044152,26.9006112044152,26.7583752406536,26.7583752406536,5169.29741645337,0.0,1.0
2022-12-13,28.9469,29.1,28.9469,29.1,344,27.1589064605075,27.3025497721956,27.1589064605075,27.3025497721956,366.647074486589,0.0,1.0
2022-12-14,28.8787,28.8787,28.8787,28.8787,25,27.0949190414538,27.0949190414538,27.0949190414538,27.0949190414538,26.6458629714091,0.0,1.0
2022-12-15,28.2807,28.4,28.255,28.4,1913,26.5338563347949,26.6457874065414,26.5097437736559,26.6457874065414,2038.94143457222,0.0,1.0
2022-12-16,28.0898,28.0898,28.0,28.02,2420,26.3547478553615,26.3547478553615,26.2704946261676,26.2892592651863,2579.3195356324,0.0,1.0
2022-12-19,27.8832,27.8832,27.8832,27.8832,50,26.1609091342984,26.1609091342984,26.1609091342984,26.1609091342984,53.2917259428182,0.0,1.0
2022-12-20,27.8821,27.8821,27.8821,27.8821,83,26.1598770791524,26.1598770791524,26.1598770791524,26.1598770791524,88.4642650650781,0.0,1.0
2022-12-21,28.1802,28.1802,28.135,28.135,1146,26.439564023726,26.439564023726,26.3971559395438,26.3971559395438,1221.44635860939,0.0,1.0
2022-12-22,27.8965,27.8965,27.88,27.88,5500,26.1733876192459,26.1733876192459,26.1579067920554,26.1579067920554,5862.08985370999,0.0,1.0
2022-12-23,27.8139,27.8139,27.7899,27.7899,405,26.2484086460426,26.2484086460426,26.2257594739558,26.2257594739558,429.154759509519,0.16256,1.0
2022-12-27,27.7618,27.82,27.7618,27.82,488,26.1992410683042,26.2541653106146,26.1992410683042,26.2541653106146,517.104994174433,0.0,1.0
2022-12-28,27.51,27.66,27.51,27.66,311,25.9616135044935,26.103170830036,25.9616135044935,26.103170830036,329.548469648051,0.0,1.0
2022-12-29,27.91,27.94,27.9,27.9181,6467,26.3390997059401,26.3674111710486,26.329662550904,26.3467438015194,6852.70081419276,0.0,1.0
2022-12-30,27.7473,27.7473,27.62,27.636,1053,26.1855571935017,26.1855571935017,26.0654222098913,26.0805216579492,1115.80237472475,0.0,1.0
2023-01-03,27.7761,27.89,27.68,27.8899,850,26.2127362000059,26.3202253958678,26.1220451401083,26.3201310243174,900.695174279238,0.0,1.0
2023-01-04,28.09,28.09,28.09,28.09,161,26.5089684965911,26.5089684965911,26.5089684965911,26.5089684965911,170.602262422303,0.0,1.0
2023-01-05,27.85,27.85,27.85,27.85,268,26.2824767757231,26.2824767757231,26.2824767757231,26.2824767757231,283.983890243337,0.0,1.0
2023-01-06,28.42,28.44,27.86,27.86,5336,26.8203946127846,26.839268922857,26.2919139307593,26.2919139307593,5654.24641171061,0.0,1.0
2023-01-09,28.49,28.71,28.49,28.56,2476,26.8864546980378,27.0940721088334,26.8864546980378,26.9525147832909,2623.67206060635,0.0,1.0
2023-01-10,28.62,28.62,28.37,28.39,1463,27.0091377135079,27.0091377135079,26.7732088376038,26.7920831476761,1550.2553411418,0.0,1.0
2023-01-11,28.91,28.91,28.68,28.6801,10944,27.2828152095568,27.2828152095568,27.0657606437249,27.0658550152753,11596.7152791906,0.0,1.0
2023-01-12,29.13,29.13,28.98,28.99,42210,27.4904326203524,27.4904326203524,27.3488752948099,27.3583124498461,44727.4627133255,0.0,1.0
2023-01-13,29.2155,29.2155,29.2155,29.2155,36,27.5711202959116,27.5711202959116,27.5711202959116,27.5711202959116,38.1470897341796,0.0,1.0
2023-01-17,29.1792,29.23,29.1792,29.21,1671,27.5368634231304,27.5848041707141,27.5368634231304,27.5659298606418,1770.66074849483,0.0,1.0
2023-01-18,28.962,28.962,28.962,28.962,121,27.3318884157448,27.3318884157448,27.3318884157448,27.3318884157448,128.216607162104,0.0,1.0
2023-01-19,28.8385,28.89,28.8385,28.85,1660,27.2153395510482,27.2639408994844,27.2153395510482,27.2261922793398,1759.00469329828,0.0,1.0
2023-01-20,29.1655,29.17,28.83,28.94,5680,27.5239345207308,27.5281812404971,27.2073179692674,27.3111266746653,6018.76304694833,0.0,1.0
2023-01-23,29.392,29.4001,29.2,29.26,2706,27.7376860823,27.7453301778793,27.5564927056056,27.6131156358226,2867.38957835249,0.0,1.0
2023-01-24,29.4011,29.44,29.35,29.35,1186,27.7462738933829,27.7829844264736,27.6980500311481,27.6980500311481,1256.73467846491,0.0,1.0
2023-01-25,29.428,29.428,29.4161,29.4161,380,27.7716598404302,27.7716598404302,27.7604296259371,27.7604296259371,402.663724971895,0.0,1.0
2023-01-26,29.6001,29.6001,29.46,29.59,1945,27.9340732786026,27.9340732786026,27.8018587365459,27.9245417520161,2061.0024870272,0.0,1.0
2023-01-27,29.6489,29.6489,29.6489,29.6489,210,27.9801265951791,27.9801265951791,27.9801265951791,27.9801265951791,222.524690116047,0.0,1.0
2023-01-30,29.3447,29.3447,29.3447,29.3447,212,27.6930483389789,27.6930483389789,27.6930483389789,27.6930483389789,224.643972879057,0.0,1.0
2023-01-31,29.6168,29.6168,29.35,29.35,14607,27.949833327513,27.949833327513,27.6980500311481,27.6980500311481,15478.1816596433,0.0,1.0
2023-02-01,29.9189,29.9189,29.9189,29.9189,42,28.2349297811556,28.2349297811556,28.2349297811556,28.2349297811556,44.5049380232094,0.0,1.0
2023-02-02,30.1431,30.16,30.1,30.16,582,28.4465107970664,28.4624595890776,28.4058366588606,28.4624595890776,616.711284035903,0.0,1.0
2023-02-03,29.8434,30.02,29.83,30.0,1165,28.1636792606325,28.3303394185712,28.1510334728841,28.3114651084989,1234.48220945331,0.0,1.0
2023-02-06,29.5885,29.68,29.5601,29.68,312,27.9231261787607,28.0094761473416,27.8963246584579,28.0094761473416,330.608111029555,0.0,1.0
2023-02-07,29.8374,29.8374,29.8374,29.8374,126,28.1580169676108,28.1580169676108,28.1580169676108,28.1580169676108,133.514814069628,0.0,1.0
2023-02-08,29.645,29.66,29.645,29.6599,393,27.976446104715,27.9906018372692,27.976446104715,27.9905074657189,416.43906293146,0.0,1.0
2023-02-09,29.4718,29.71,29.4718,29.69,2498,27.8129945794886,28.0377876124501,27.8129945794886,28.0189133023777,2646.98417099946,0.0,1.0
2023-02-10,29.4247,29.4247,29.31,29.33,873,27.7685455792682,27.7685455792682,27.6603014110034,27.6791757210758,925.066926053855,0.0,1.0
2023-02-13,29.6815,29.6815,29.6815,29.6815,66,28.010891720597,28.010891720597,28.010891720597,28.010891720597,69.9363311793291,0.0,1.0
2023-02-14,29.7101,29.8,29.7101,29.8,297,28.0378819840004,28.1227220077756,28.0378819840004,28.1227220077756,314.713490306981,0.0,1.0
2023-02-15,29.6779,29.6779,29.6779,29.6779,94,28.007494344784,28.007494344784,28.007494344784,28.007494344784,99.6062898614687,0.0,1.0
2023-02-16,29.4526,29.53,29.4526,29.53,1099,27.7948752418192,27.8679188217991,27.7948752418192,27.8679188217991,1164.54587827398,0.0,1.0
2023-02-17,29.4064,29.4064,29.4064,29.4064,39,27.7512755855521,27.7512755855521,27.7512755855521,27.7512755855521,41.3260138786944,0.0,1.0
2023-02-21,28.9275,28.9275,28.9275,28.9275,216,27.2993302308701,27.2993302308701,27.2993302308701,27.2993302308701,228.882538405077,0.0,1.0
2023-02-22,28.8668,28.93,28.8668,28.93,1768,27.2420466998005,27.3016895196291,27.2420466998005,27.3016895196291,1873.44596250082,0.0,1.0
2023-02-23,29.0429,29.0429,28.86,29.04,310,27.4082349999874,27.4082349999874,27.2356294343759,27.4054982250269,328.488828266546,0.0,1.0
2023-02-24,28.6962,28.71,28.6599,28.6599,1994,27.0810488348835,27.0940721088334,27.0467919621023,27.0467919621023,2112.92491472095,0.0,1.0
2023-02-27,28.8385,29.0,28.835,29.0,650,27.2153395510482,27.3677496048823,27.2120365467855,27.3677496048823,688.766897978241,0.0,1.0
2023-02-28,28.7618,28.8501,28.7618,28.84,635,27.1429565719208,27.2262866508901,27.1429565719208,27.2167551243036,672.872277255666,0.0,1.0
2023-03-01,28.7304,28.7304,28.7304,28.7304,159,27.1133239051072,27.1133239051072,27.1133239051072,27.1133239051072,168.482979659293,0.0,1.0
2023-03-02,28.8387,28.8387,28.8387,28.8387,74,27.2155282941489,27.2155282941489,27.2155282941489,27.2155282941489,78.413462231369,0.0,1.0
2023-03-03,29.2237,29.2237,29.22,29.22,378,27.5788587630413,27.5788587630413,27.5753670156779,27.5753670156779,400.544442208885,0.0,1.0
2023-03-06,29.174,29.22,29.174,29.22,397,27.5319561025116,27.5753670156779,27.5319561025116,27.5753670156779,420.677628457479,0.0,1.0
2023-03-07,28.7962,29.09,28.77,29.09,416,27.1754203852452,27.4526840002078,27.1506950390504,27.4526840002078,440.810814706074,0.0,1.0
2023-03-08,28.8442,28.8442,28.8442,28.8442,124,27.2207187294188,27.2207187294188,27.2207187294188,27.2207187294188,131.395531306618,0.0,1.0
2023-03-09,28.483,28.7,28.483,28.7,216,26.8798486895125,27.0846349537973,26.8798486895125,27.0846349537973,228.882538405077,0.0,1.0
2023-03-10,28.2104,28.4901,28.2104,28.49,1240,26.6225918432266,26.8865490695881,26.6225918432266,26.8864546980378,1313.95531306618,0.0,1.0
2023-03-13,28.1746,28.1746,28.1746,28.1746,25,26.5888068281971,26.5888068281971,26.5888068281971,26.5888068281971,26.4910345376247,0.0,1.0
2023-03-14,28.432,28.432,28.432,28.432,59,26.831719198828,26.831719198828,26.831719198828,26.831719198828,62.5188415087943,0.0,1.0
2023-03-15,28.1181,28.15,27.97,27.97,1369,26.5354869022428,26.5655914268081,26.3957226361571,26.3957226361571,1450.64905128032,0.0,1.0
2023-03-16,28.5115,28.5115,28.5115,28.5115,15,26.9067445813655,26.9067445813655,26.9067445813655,26.9067445813655,15.8946207225748,0.0,1.0
2023-03-17,28.2895,28.2895,28.2895,28.2895,7,26.6972397395627,26.6972397395627,26.6972397395627,26.6972397395627,7.41748967053489,0.0,1.0
2023-03-20,28.4916,28.52,28.4555,28.52,989,26.8879646428436,26.9147661631463,26.853896513163,26.9147661631463,1047.98532630843,0.0,1.0
2023-03-21,28.8008,28.8008,28.765,28.77,842,27.1797614765618,27.1797614765618,27.1459764615324,27.1506950390504,892.2180432272,0.0,1.0
2023-03-22,28.6218,28.8342,28.6218,28.83,1519,27.0108364014145,27.2112815743826,27.0108364014145,27.2073179692674,1609.59525850607,0.0,1.0
2023-03-23,28.6783,28.6783,28.6783,28.6783,39,27.0641563273688,27.0641563273688,27.0641563273688,27.0641563273688,41.3260138786945,0.0,1.0
2023-03-24,28.6904,28.6904,28.6904,28.6904,8,27.0755752849626,27.0755752849626,27.0755752849626,27.0755752849626,8.47713105203988,0.0,1.0
2023-03-27,28.7463,28.7463,28.7463,28.7463,139,27.1283289816147,27.1283289816147,27.1283289816147,27.1283289816147,147.290152029193,0.0,1.0
2023-03-28,28.7572,28.7572,28.6999,28.6999,204,27.1386154806041,27.1386154806041,27.0845405822469,27.0845405822469,216.166841827018,0.0,1.0
2023-03-29,29.0564,29.0564,28.96,28.975,550,27.4209751592862,27.4209751592862,27.3300009847376,27.3441567172919,582.802759827744,0.0,1.0
2023-03-30,29.2413,29.25,29.2413,29.25,230,27.595468155905,27.6036784807864,27.595468155905,27.6036784807864,243.717517746147,0.0,1.0
2023-03-31,29.5303,29.5303,29.4565,29.4565,631,27.8682019364502,27.8682019364502,27.7985557322833,27.7985557322833,668.633711729646,0.0,1.0
2023-04-03,29.648,29.648,29.54,29.54,439,27.9792772512258,27.9792772512258,27.8773559768352,27.8773559768352,465.18256648069,0.0,1.0
2023-04-04,29.4239,29.5,29.42,29.5,461,27.8826200219144,27.9547337588313,27.8789243113497,27.9547337588313,486.482901870019,0.121678,1.0
2023-04-05,29.3243,29.41,29.32,29.41,835,27.7882372597999,27.8694481304145,27.7841625019977,27.8694481304145,881.15666607693,0.0,1.0
2023-04-06,29.3955,29.3955,29.28,29.28,142,27.8557076680585,27.8557076680585,27.7462577782569,27.7462577782569,149.849397105298,0.0,1.0
2023-04-10,29.3779,29.3779,29.15,29.15,3441,27.8390295896125,27.8390295896125,27.6230674260994,27.6230674260994,3631.20968619248,0.0,1.0
2023-04-11,29.4321,29.46,29.4321,29.4599,571,27.8903904902813,27.9168290350905,27.8903904902813,27.9167342732811,602.563420754404,0.0,1.0
2023-04-12,29.3838,29.57,29.3838,29.57,1457,27.8446205363643,28.0210670253776,27.8446205363643,28.0210670253776,1537.53923649591,0.0,1.0
2023-04-13,29.7042,29.7042,29.6,29.6,348,28.148237373528,28.148237373528,28.0494955681832,28.0494955681832,367.236550652421,0.0,1.0
2023-04-14,29.6029,29.6164,29.6029,29.605,495,28.0522436606544,28.065036504917,28.0522436606544,28.0542336586508,522.362334979739,0.0,1.0
2023-04-17,29.66,29.66,29.56,29.561,1852,28.1063526537944,28.1063526537944,28.0115908444424,28.012538462536,1954.3738270353,0.0,1.0
2023-04-18,29.6883,29.77,29.62,29.77,9066,28.133170245841,28.2105906440816,28.0684479300536,28.2105906440816,9567.14531096224,0.0,1.0
2023-04-19,29.6225,29.66,29.5597,29.64,8152,28.0708169752874,28.1063526537944,28.0113065590144,28.087400291924,8602.62172677743,0.0,1.0
2023-04-20,29.5449,29.5449,29.5449,29.5449,3,27.9972818112303,27.9972818112303,27.9972818112303,27.9972818112303,3.16583233321053,0.0,1.0
2023-04-21,29.5698,29.5698,29.49,29.49,313,28.0208775017589,28.0208775017589,27.9452575778961,27.9452575778961,330.301840098299,0.0,1.0
2023-04-24,29.5994,29.5994,29.57,29.57,822,28.0489269973271,28.0489269973271,28.0210670253776,28.0210670253776,867.438059299686,0.0,1.0
2023-04-25,29.2482,29.2482,29.2482,29.2482,89,27.716123522883,27.716123522883,27.716123522883,27.716123522883,93.9196925519124,0.0,1.0
2023-04-26,29.16,29.19,29.16,29.19,1172,27.6325436070346,27.6609721498402,27.6325436070346,27.6609721498402,1236.78516484091,0.0,1.0
2023-04-27,29.5369,29.5369,29.4897,29.4897,290,27.9897008664821,27.9897008664821,27.944973292468,27.944973292468,306.030458877019,0.0,1.0
2023-04-28,29.7051,29.7051,29.55,29.55,183,28.1490902298122,28.1490902298122,28.0021146635073,28.0021146635073,193.115772325842,0.0,1.0
2023-05-01,29.6439,29.6439,29.63,29.631,951,28.0910960024888,28.0910960024888,28.0779241109888,28.0788717290823,1003.56884962774,0.0,1.0
2023-05-02,29.4326,29.4326,29.4,29.4,258,27.890864299328,27.890864299328,27.8599719494793,27.8599719494793,272.261580656106,0.0,1.0
2023-05-03,29.3723,29.3723,29.3723,29.3723,113,27.8337229282888,27.8337229282888,27.8337229282888,27.8337229282888,119.246351217597,0.0,1.0
2023-05-04,29.2484,29.2484,29.2484,29.2484,403,27.7163130465017,27.7163130465017,27.7163130465017,27.7163130465017,425.276810094615,0.0,1.0
2023-05-05,29.6293,29.6293,29.5,29.51,2841,28.0772607783234,28.0772607783234,27.9547337588313,27.9642099397665,2998.04321955037,0.0,1.0
2023-05-08,29.606,29.62,29.606,29.615,856,28.0551812767444,28.0684479300536,28.0551812767444,28.063709839586,903.317492409404,0.0,1.0
2023-05-09,29.507,29.53,29.507,29.53,610,27.9613670854859,27.9831623016369,27.9613670854859,27.9831623016369,643.719241086142,0.0,1.0
2023-05-10,29.5974,29.5974,29.5357,29.55,713,28.0470317611401,28.0470317611401,27.9885637247699,28.0021146635073,752.412817859703,0.0,1.0
2023-05-11,29.5482,29.5482,29.5482,29.5482,175,28.0004089509389,28.0004089509389,28.0004089509389,28.0004089509389,184.673552770614,0.0,1.0
2023-05-12,29.4569,29.4569,29.37,29.37,1175,27.9138914190006,27.9138914190006,27.8315434066737,27.8315434066737,1239.95099717412,0.0,1.0
2023-05-15,29.5902,29.5902,29.585,29.585,341,28.0402089108667,28.0402089108667,28.0352812967804,28.0352812967804,359.849608541598,0.0,1.0
2023-05-16,29.3989,29.45,29.3989,29.45,187,27.8589295695764,27.9073528541553,27.8589295695764,27.9073528541553,197.336882103457,0.0,1.0
2023-05-17,29.6224,29.6224,29.6224,29.6224,18,28.0707222134781,28.0707222134781,28.0707222134781,28.0707222134781,18.9949939992632,0.0,1.0
2023-05-18,29.7281,29.7281,29.62,29.62,2619,28.1708854459631,28.1708854459631,28.0684479300536,28.0684479300536,2763.7716268928,0.0,1.0
2023-05-19,29.7151,29.72,29.7151,29.72,273,28.1585664107474,28.1632097394056,28.1585664107474,28.1632097394056,288.090742322158,0.0,1.0
2023-05-22,29.7423,29.7423,29.7423,29.7423,80,28.1843416228911,28.1843416228911,28.1843416228911,28.1843416228911,84.4221955522808,0.0,1.0
2023-05-23,29.4733,29.61,29.4733,29.61,111,27.9294323557343,28.0589717491184,27.9294323557343,28.0589717491184,117.13579632879,0.0,1.0
2023-05-24,29.2268,29.41,29.2268,29.41,338,27.6958444956817,27.8694481304145,27.6958444956817,27.8694481304145,356.683776208386,0.0,1.0
2023-05-25,29.3057,29.33,29.245,29.29,1055,27.7706115632604,27.7936386829329,27.7130911449837,27.7557339591921,1113.3177038457,0.0,1.0
2023-05-26,29.6197,29.6295,29.5803,29.5803,3570,28.0681636446256,28.0774503019421,28.0308274917409,28.0308274917409,3767.34047652053,0.0,1.0
2023-05-30,29.5469,29.68,29.49,29.6797,826,27.9991770474173,28.1253050156648,27.9452575778961,28.1250207302368,871.659169077301,0.0,1.0
2023-05-31,29.4134,29.4134,29.4134,29.4134,76,27.8726700319325,27.8726700319325,27.8726700319325,27.8726700319325,80.2010857746667,0.0,1.0
2023-06-01,29.6912,29.6912,29.6912,29.6912,245,28.1359183383122,28.1359183383122,28.1359183383122,28.1359183383122,258.54297387886,0.0,1.0
2023-06-02,30.0715,30.0715,29.98,29.98,808,28.4962974992778,28.4962974992778,28.4095904437207,28.4095904437207,852.664175078036,0.0,1.0
2023-06-05,29.988,30.035,29.988,30.02,1022,28.4171713884689,28.4617094388643,28.4171713884689,28.4474951674615,1078.49354818039,0.0,1.0
2023-06-06,30.1489,30.1489,30.0899,30.09,5975,28.5696431397162,28.5696431397162,28.5137336721985,28.5138284340079,6305.28273031098,0.0,1.0
2023-06-07,30.003,30.003,30.003,30.003,56,28.4313856598717,28.4313856598717,28.4313856598717,28.4313856598717,59.0955368865965,0.0,1.0
2023-06-08,30.1855,30.1855,30.1855,30.1855,70,28.604325961939,28.604325961939,28.604325961939,28.604325961939,73.8694211082458,0.0,1.0
2023-06-09,30.1786,30.18,30.1786,30.18,2482,28.5977873970937,28.5991140624247,28.5977873970937,28.5991140624247,2619.19861700952,0.0,1.0
2023-06-12,30.3587,30.3587,30.3587,30.3587,109,28.7684534157366,28.7684534157366,28.7684534157366,28.7684534157366,115.025241439983,0.0,1.0
2023-06-13,30.5435,30.59,30.5,30.5,801,28.9435732394191,28.9876374807677,28.902351852351,28.902351852351,845.277232967211,0.0,1.0
2023-06-14,30.5682,30.5682,30.5682,30.5682,30,28.966979406329,28.966979406329,28.966979406329,28.966979406329,31.6583233321053,0.0,1.0
2023-06-15,30.8931,30.9035,30.8931,30.9035,365,29.2748605249136,29.2847157530862,29.2748605249136,29.2847157530862,385.176267207281,0.0,1.0
2023-06-16,30.7959,30.87,30.7959,30.87,1245,29.1827520462235,29.2529705469533,29.1827520462235,29.2529705469533,1313.82041828237,0.0,1.0
2023-06-20,30.6059,30.86,30.54,30.86,3290,29.0027046084547,29.2434943660181,28.9402565760918,29.2434943660181,3471.86279208755,0.0,1.0
2023-06-21,30.5122,30.5801,30.5122,30.5801,378,28.9139127930919,28.9782560616419,28.9139127930919,28.9782560616419,398.894873984527,0.0,1.0
2023-06-22,30.4641,30.49,30.4641,30.49,184,28.8683323627936,28.8928756714158,28.8683323627936,28.8928756714158,194.171049770246,0.0,1.0
2023-06-23,30.2356,30.2798,30.2356,30.26,514,28.6518016284244,28.6936863481579,28.6518016284244,28.6749235099062,542.412606423404,0.0,1.0
2023-06-26,30.2052,30.2052,30.2052,30.2052,57,28.6229940383814,28.6229940383814,28.6229940383814,28.6229940383814,60.150814331,0.0,1.0
2023-06-27,30.452,30.452,30.452,30.452,87,28.856866183862,28.856866183862,28.856866183862,28.856866183862,91.8091376631055,0.0,1.0
2023-06-28,30.46,30.46,30.4101,30.4101,502,28.8644471286102,28.8644471286102,28.8171609857436,28.8171609857436,529.749277090562,0.0,1.0
2023-06-29,30.4692,31.65,30.4,31.65,13671,28.8731652150706,29.9921126598986,28.807590042999,29.9921126598986,14426.6979424404,0.0,1.0
2023-06-30,30.7842,30.7842,30.7842,30.7842,9,29.1716649145293,29.1716649145293,29.1716649145293,29.1716649145293,9.49749699963158,0.0,1.0
2023-07-03,30.812,30.812,30.69,30.69,348,29.1980086975291,29.1980086975291,29.0823992901197,29.0823992901197,367.236550652422,0.0,1.0
2023-07-05,30.4445,30.49,30.4445,30.49,135,29.0622396627982,29.1056738431808,29.0622396627982,29.1056738431808,141.420879728726,0.224226,1.0
2023-07-06,30.1096,30.1096,29.99,30.09,2059,28.742545003235,28.742545003235,28.6283751576579,28.7238348947625,2156.93030638109,0.0,1.0
2023-07-07,30.16,30.29,30.11,30.11,4349,28.7906567107357,28.9147543689716,28.7429268421834,28.7429268421834,4555.84745140912,0.0,1.0
2023-07-10,30.2528,30.2528,30.18,30.18,145,28.8792433467687,28.8792433467687,28.8097486581566,28.8097486581566,151.896500449373,0.0,1.0
2023-07-11,30.4751,30.4751,30.39,30.39,353,29.0914503423522,29.0914503423522,29.0102141060762,29.0102141060762,369.789411438817,0.0,1.0
2023-07-12,30.8081,30.86,30.8081,30.8096,1360,29.4093312669104,29.4588748704676,29.4093312669104,29.4107631629669,1424.68441800791,0.0,1.0
2023-07-13,31.1283,31.14,31.1283,31.14,270,29.7149933451192,29.7261621343604,29.7149933451192,29.7261621343604,282.841759457452,0.0,1.0
2023-07-14,31.0063,31.0597,31.0063,31.0597,724,29.5985324658516,29.6495079654654,29.5985324658516,29.6495079654654,758.434940174799,0.0,1.0
2023-07-17,31.1059,31.1488,31.1059,31.1488,1600,29.6936103640077,29.7345625912256,29.6936103640077,29.7345625912256,1676.09931530343,0.0,1.0
2023-07-18,31.2721,31.2721,31.2601,31.2601,283,29.8522644470755,29.8522644470755,29.840809278623,29.840809278623,296.460066394293,0.0,1.0
2023-07-19,31.3398,31.37,31.28,31.28,6555,29.9168906890953,29.9457195297009,29.8598057663068,29.8598057663068,6866.76938238371,0.0,1.0
2023-07-20,31.0966,31.18,31.07,31.18,994,29.684732608457,29.7643460292022,29.6593403183872,29.7643460292022,1041.27669963225,0.0,1.0
2023-07-21,31.1167,31.27,31.1101,31.27,2469,29.703920015615,29.8502597925963,29.6976196729661,29.8502597925963,2586.4307559276,0.0,1.0
2023-07-24,31.1802,31.22,31.18,31.18,3144,29.7645369486764,29.8025299240441,29.7643460292022,29.7643460292022,3293.53515457123,0.0,1.0
2023-07-25,31.2624,31.28,31.245,31.2467,3552,29.8430048525764,29.8598057663068,29.8263948583202,29.828017673851,3720.9404799736,0.0,1.0
2023-07-26,31.2956,31.2956,31.2699,31.27,1779,29.8746974852951,29.8746974852951,29.8501643328592,29.8502597925963,1863.61292620299,0.0,1.0
2023-07-27,31.0886,31.0886,31.0886,31.0886,30,29.6770958294887,29.6770958294887,29.6770958294887,29.6770958294887,31.4268621619391,0.0,1.0
2023-07-28,31.3853,31.3853,31.38,31.38,758,29.9603248694779,29.9603248694779,29.9552655034114,29.9552655034114,794.052050624996,0.0,1.0
2023-07-31,31.4115,31.4115,31.38,31.41,1966,29.9853353205993,29.9853353205993,29.9552655034114,29.9839034245427,2059.50703367908,0.0,1.0
2023-08-01,31.2461,31.32,31.19,31.32,3872,29.8274449154283,29.8979896611486,29.7738920029127,29.8979896611486,4056.16034303429,0.0,1.0
2023-08-02,30.8237,30.9,30.8237,30.8999,313,29.4242229858987,29.4970587653095,29.4242229858987,29.4969633055724,327.886928556232,0.0,1.0
2023-08-03,30.7372,30.7372,30.7372,30.7372,50,29.3416503133032,29.3416503133032,29.3416503133032,29.3416503133032,52.378103603232,0.0,1.0
2023-08-04,30.7023,30.81,30.7023,30.81,288,29.3083348650537,29.4111450019154,29.3083348650537,29.4111450019154,301.697876754616,0.0,1.0
2023-08-07,30.8835,30.8835,30.8397,30.8397,711,29.4813079086872,29.4813079086872,29.4394965438354,29.4394965438354,744.816633237959,0.0,1.0
2023-08-08,30.7531,30.7531,30.61,30.61,118,29.3568284115029,29.3568284115029,29.2202255277062,29.2202255277062,123.612324503627,0.0,1.0
2023-08-09,30.6471,30.6471,30.6471,30.6471,136,29.255641090172,29.255641090172,29.255641090172,29.255641090172,142.468441800791,0.0,1.0
2023-08-10,30.66,31.0,30.66,30.97,8480,29.2679553962585,29.592518502414,29.2679553962585,29.5638805812826,8883.32637110814,0.0,1.0
2023-08-11,30.5179,30.5179,30.5,30.5,369,29.1323071098329,29.1323071098329,29.1152198168912,29.1152198168912,386.550404591852,0.0,1.0
2023-08-14,30.5569,30.5569,30.48,30.48,743,29.1695364073037,29.1695364073037,29.0961278694703,29.0961278694703,778.338619544027,0.0,1.0
2023-08-15,30.3,30.51,30.29,30.51,7322,28.9243003426821,29.1247657906017,28.9147543689716,29.1247657906017,7670.24949165729,0.0,1.0
2023-08-16,30.07,30.25,30.07,30.25,508,28.7047429473416,28.8765704741298,28.7047429473416,28.8765704741298,532.161532608837,0.0,1.0
2023-08-17,29.91,30.07,29.9,30.07,1347,28.5520073679743,28.7047429473416,28.5424613942638,28.7047429473416,1411.06611107107,0.0,1.0
2023-08-18,29.8751,29.8751,29.8751,29.8751,35,28.5186919197248,28.5186919197248,28.5186919197248,28.5186919197248,36.6646725222624,0.0,1.0
2023-08-21,29.982,30.0,29.87,29.88,1728,28.6207383786896,28.6379211313684,28.5138234731325,28.5233694468429,1810.1872605277,0.0,1.0
2023-08-22,29.9319,29.9319,29.9319,29.9319,49,28.5729130504002,28.5729130504002,28.5729130504002,28.5729130504002,51.3305415311673,0.0,1.0
2023-08-23,30.2385,30.26,30.1358,30.1358,598,28.8655926043628,28.8861164478403,28.7675554543564,28.7675554543564,626.442119094654,0.0,1.0
2023-08-24,29.9567,29.9567,29.9567,29.9567,6,28.5965870652021,28.5965870652021,28.5965870652021,28.5965870652021,6.28537243238784,0.0,1.0
2023-08-25,30.0848,30.0848,30.0848,30.0848,32,28.7188709884331,28.7188709884331,28.7188709884331,28.7188709884331,33.5219863060684,0.0,1.0
2023-08-28,30.2886,30.2886,30.2346,30.2346,223,28.9134179326522,28.9134179326522,28.8618696746157,28.8618696746157,233.606342070414,0.0,1.0
2023-08-29,30.6684,30.6684,30.62,30.62,727,29.2759740141753,29.2759740141753,29.2297715014167,29.2297715014167,761.577626390992,0.0,1.0
2023-08-30,30.7233,30.75,30.7233,30.75,491,29.3283814098457,29.3538691596526,29.3283814098457,29.3538691596526,514.352977383738,0.0,1.0
2023-08-31,30.6841,30.6841,30.6841,30.6841,72,29.2909611929007,29.2909611929007,29.2909611929007,29.2909611929007,75.424469188654,0.0,1.0
2023-09-01,30.7243,30.7243,30.7243,30.7243,145,29.3293360072167,29.3293360072167,29.3293360072167,29.3293360072167,151.896500449373,0.0,1.0
2023-09-05,30.53,30.7,30.53,30.7,3177,29.1438577380226,29.3061392911003,29.1438577380226,29.3061392911003,3328.10470294936,0.0,1.0
2023-09-06,30.36,30.36,30.28,30.28,4447,28.9815761849448,28.9815761849448,28.9052083952612,28.9052083952612,4658.50853447145,0.0,1.0
2023-09-07,30.27,30.27,30.27,30.27,1889,28.8956624215507,28.8956624215507,28.8956624215507,28.8956624215507,1978.8447541301,0.0,1.0
2023-09-08,30.2999,30.36,30.2999,30.36,286,28.924204882945,28.9815761849448,28.924204882945,28.9815761849448,299.602752610487,0.0,1.0
2023-09-11,30.4775,30.4775,30.4775,30.4775,28,29.0937413760427,29.0937413760427,29.0937413760427,29.0937413760427,29.3317380178099,0.0,1.0
2023-09-12,30.3735,30.44,30.37,30.44,4088,28.9944632494539,29.0579439746285,28.9911221586553,29.0579439746285,4282.43375060025,0.0,1.0
2023-09-13,30.3501,30.3703,30.3,30.37,1134,28.9721256709715,28.9914085378666,28.9243003426821,28.9911221586553,1187.9353897213,0.0,1.0
2023-09-14,30.577,30.5809,30.57,30.57,377,29.1887238144617,29.1924467442088,29.1820416328644,29.1820416328644,394.930901168369,0.0,1.0
2023-09-15,30.3426,30.3426,30.3426,30.3426,18,28.9649661906886,28.9649661906886,28.9649661906886,28.9649661906886,18.8561172971635,0.0,1.0
2023-09-18,30.3187,30.3187,30.3187,30.3187,60,28.9421513135206,28.9421513135206,28.9421513135206,28.9421513135206,62.8537243238784,0.0,1.0
2023-09-19,30.24,30.2709,30.2,30.26,4309,28.8670245004194,28.8965215591847,28.8288406055775,28.8861164478403,4513.94496852652,0.0,1.0
2023-09-20,30.1,30.25,30.1,30.25,1324,28.733380868473,28.8765704741298,28.733380868473,28.8765704741298,1386.97218341358,0.0,1.0
2023-09-21,29.6526,29.6526,29.6526,29.6526,88,28.3062940046672,28.3062940046672,28.3062940046672,28.3062940046672,92.1854623416881,0.0,1.0
2023-09-22,29.6595,29.78,29.63,29.78,585,28.3128807265274,28.4279097097384,28.2847201040815,28.4279097097384,612.823812157813,0.0,1.0
2023-09-25,29.6294,29.63,29.46,29.46,1028,28.2841473456589,28.2847201040815,28.1224385510038,28.1224385510038,1076.89381008245,0.0,1.0
2023-09-26,29.2991,29.2991,29.2991,29.2991,7,27.9688438340025,27.9688438340025,27.9688438340025,27.9688438340025,7.33293450445248,0.0,1.0
2023-09-27,29.2743,29.2743,29.2743,29.2743,84,27.9451698192006,27.9451698192006,27.9451698192006,27.9451698192006,87.9952140534297,0.0,1.0
2023-09-28,29.4397,29.4397,29.29,29.29,663,28.1030602243715,28.1030602243715,27.960156997926,27.960156997926,694.533653778857,0.0,1.0
2023-09-29,29.3796,29.45,29.3796,29.39,388,28.0456889223717,28.1128925772933,28.0456889223717,28.0556167350306,406.45408396108,0.0,1.0
2023-10-02,29.2103,29.34,29.1299,29.34,1106,27.8840755874537,28.0078868664783,27.8073259588216,28.0078868664783,1158.60365170349,0.0,1.0
2023-10-03,28.7182,28.7943,28.7182,28.7943,584,27.524710724942,27.5976481125975,27.524710724942,27.5976481125975,609.322618050342,0.115643,1.0
2023-10-04,28.8975,28.8975,28.8975,28.8975,50,27.6965592611658,27.6965592611658,27.6965592611658,27.6965592611658,52.1680323673238,0.0,1.0
2023-10-05,28.93,28.93,28.85,28.85,2532,27.7277086054339,27.7277086054339,27.6510332964662,27.6510332964662,2641.78915908128,0.0,1.0
2023-10-06,29.1891,29.26,28.74,28.74,425,27.9760407623529,28.0439942549255,27.5456047466357,27.5456047466357,443.428275122254,0.0,1.0
2023-10-09,29.3184,29.3184,29.3184,29.3184,105,28.0999672304719,28.0999672304719,28.0999672304719,28.0999672304719,109.55286797138,0.0,1.0
2023-10-10,29.5314,29.5314,29.5314,29.5314,19,28.3041152405983,28.3041152405983,28.3041152405983,28.3041152405983,19.8238522995831,0.0,1.0
2023-10-11,29.665,29.665,29.6453,29.6453,377,28.4321630065743,28.4321630065743,28.4132817117411,28.4132817117411,393.346964049623,0.0,1.0
2023-10-12,29.4123,29.4123,29.4123,29.4123,41,28.1899648743727,28.1899648743727,28.1899648743727,28.1899648743727,42.7777865412056,0.0,1.0
2023-10-13,29.2789,29.28,29.26,29.28,3153,28.0621087966691,28.0631630821674,28.0439942549255,28.0631630821674,3289.71612108345,0.0,1.0
2023-10-16,29.5179,29.5179,29.4799,29.4799,1407,28.29117628221,28.29117628221,28.2547555104504,28.2547555104504,1468.0084308165,0.0,1.0
2023-10-17,29.4631,29.4631,29.4631,29.4631,188,28.2386536955672,28.2386536955672,28.2386536955672,28.2386536955672,196.151801701138,0.0,1.0
2023-10-18,29.0725,29.0725,29.06,29.06,1791,27.8642864995325,27.8642864995325,27.8523059825063,27.8523059825063,1868.65891939754,0.0,1.0
2023-10-19,28.8364,29.01,28.8364,29.0056,834,27.6379984939417,27.8043839144015,27.6379984939417,27.8001667724083,870.162779886963,0.0,1.0
2023-10-20,28.5798,29.16,28.5798,29.16,3040,27.3920624404279,27.9481501187159,27.3920624404279,27.9481501187159,3171.81636793329,0.0,1.0
2023-10-23,28.5508,28.68,28.5508,28.6799,2092,27.3642676409271,27.4880982649099,27.3642676409271,27.4880024207737,2182.71047424883,0.0,1.0
2023-10-24,28.7554,28.7554,28.7554,28.7554,7,27.5603647436119,27.5603647436119,27.5603647436119,27.5603647436119,7.30352453142536,0.0,1.0
2023-10-25,28.3902,28.3902,28.3902,28.3902,61,27.2103419581745,27.2103419581745,27.2103419581745,27.2103419581745,63.6449994881352,0.0,1.0
2023-10-26,28.2444,28.2602,28.2399,28.24,525,27.0706012075809,27.0857445811021,27.0662882214515,27.0663840655877,547.764339856902,0.0,1.0
2023-10-27,28.1268,28.2999,28.1,28.2999,560,26.9578885033985,27.1237947031773,26.9322022748943,27.1237947031773,584.281962514027,0.0,1.0
2023-10-30,28.3951,28.3951,28.3951,28.3951,5,27.2150383208488,27.2150383208488,27.2150383208488,27.2150383208488,5.21680323673239,0.0,1.0
2023-10-31,28.5034,28.5034,28.5034,28.5034,39,27.3188375203638,27.3188375203638,27.3188375203638,27.3188375203638,40.6910652465126,0.0,1.0
2023-11-01,28.7825,28.7825,28.7825,28.7825,64,27.5863385045247,27.5863385045247,27.5863385045247,27.5863385045247,66.7750814301747,0.0,1.0
2023-11-02,29.2666,29.2666,29.165,29.165,299,28.0503199679153,28.0503199679153,27.9529423255264,27.9529423255264,311.964833556598,0.0,1.0
2023-11-03,29.59,29.59,29.57,29.57,438,28.3602799044172,28.3602799044172,28.3411110771752,28.3411110771752,456.991963537757,0.0,1.0
2023-11-06,29.5459,29.58,29.5272,29.58,562,28.3180126403487,28.3506954907962,28.3000897868775,28.3506954907962,586.368683808721,0.0,1.0
2023-11-07,29.5871,29.5871,29.5871,29.5871,139,28.3575004244671,28.3575004244671,28.3575004244671,28.3575004244671,145.02712998116,0.0,1.0
2023-11-08,29.6016,29.6016,29.6016,29.6016,203,28.3713978242175,28.3713978242175,28.3713978242175,28.3713978242175,211.802211411335,0.0,1.0
2023-11-09,29.3922,29.6202,29.3922,29.62,1934,28.1707002029946,28.3892248335525,28.1707002029946,28.38903314528,2017.85949196809,0.0,1.0
2023-11-10,29.6837,29.6837,29.5199,29.5199,2369,28.4500858600455,28.4500858600455,28.2930931649342,28.2930931649342,2471.72137356381,0.0,1.0
2023-11-13,29.6848,29.6848,29.54,29.54,403,28.4511401455438,28.4511401455438,28.3123578363124,28.3123578363124,420.474340880631,0.0,1.0
2023-11-14,30.31,30.31,30.05,30.05,2532,29.0503576851262,29.0503576851262,28.8011629309813,28.8011629309813,2641.78915908128,0.0,1.0
2023-11-15,30.3406,30.3406,30.3406,30.3406,39,29.0796859908063,29.0796859908063,29.0796859908063,29.0796859908063,40.6910652465127,0.0,1.0
2023-11-16,30.3361,30.3361,30.3361,30.3361,95,29.0753730046769,29.0753730046769,29.0753730046769,29.0753730046769,99.1192614979154,0.0,1.0
2023-11-17,30.4674,30.4674,30.4378,30.4378,1527,29.2012163555201,29.2012163555201,29.172846491202,29.172846491202,1593.21170849807,0.0,1.0
2023-11-20,30.6453,30.6453,30.56,30.58,1734,29.3717230738369,29.3717230738369,29.2899680256502,29.3091368528921,1809.1873624988,0.0,1.0
2023-11-21,30.5722,30.5722,30.5563,30.5563,3276,29.3016610102677,29.3016610102677,29.2864217926104,29.2864217926104,3418.04948070707,0.0,1.0
2023-11-22,30.68,30.68,30.65,30.65,3649,29.4049809891017,29.4049809891017,29.3762277482388,29.3762277482388,3807.2230021673,0.0,1.0
2023-11-24,30.6962,30.6962,30.6736,30.6736,371,29.4205077391676,29.4205077391676,29.3988469643843,29.3988469643843,387.086800165544,0.0,1.0
2023-11-27,30.678,30.68,30.6727,30.68,467,29.4030641063775,29.4049809891017,29.3979843671584,29.4049809891017,487.249422310805,0.0,1.0
2023-11-28,30.7377,30.7377,30.7377,30.7377,6,29.4602830556946,29.4602830556946,29.4602830556946,29.4602830556946,6.26016388407887,0.0,1.0
2023-11-29,30.7793,30.83,30.7793,30.82,2378,29.5001542163578,29.548747193416,29.5001542163578,29.5391627797951,2481.11161938992,0.0,1.0
2023-11-30,30.81,31.0,30.7808,31.0,4438,29.5295783661741,29.7116822249723,29.5015918784009,29.7116822249723,4630.43455292368,0.0,1.0
2023-12-01,31.0926,31.0926,31.0926,31.0926,152,29.8004338951024,29.8004338951024,29.8004338951024,29.8004338951024,158.590818396665,0.0,1.0
2023-12-04,30.935,30.935,30.935,30.935,48,29.6493835364361,29.6493835364361,29.6493835364361,29.6493835364361,50.081311072631,0.0,1.0
2023-12-05,30.91,30.93,30.895,30.91,13593,29.6254225023837,29.6445913296256,29.6110458819523,29.6254225023837,14182.4012793807,0.0,1.0
2023-12-06,30.8699,31.0342,30.8699,31.02,1550,29.5869890037637,29.744460919556,29.5869890037637,29.7308510522143,1617.20900338704,0.0,1.0
2023-12-07,31.05,31.05,30.99,30.99,416,29.7596042930771,29.7596042930771,29.7020978113514,29.7020978113514,434.038029296136,0.0,1.0
2023-12-08,31.0899,31.0899,31.02,31.02,1004,29.7978461034248,29.7978461034248,29.7308510522143,29.7308510522143,1047.53408993586,0.0,1.0
2023-12-11,31.179,31.179,31.179,31.179,95,29.8832432287875,29.8832432287875,29.8832432287875,29.8832432287875,99.1192614979155,0.0,1.0
2023-12-12,31.2555,31.2555,31.15,31.17,6177,29.9565639929878,29.9565639929878,29.8554484292867,29.8746172565286,6444.83871865921,0.0,1.0
2023-12-13,31.7,31.71,31.21,31.21,9212,30.3825911784395,30.3921755920604,29.9129549110125,29.9129549110125,9611.43828335574,0.0,1.0
2023-12-14,31.93,31.9901,31.9297,31.99,1555,30.6030326917215,30.6606350175835,30.6027451593129,30.6605391734473,1622.42580662377,0.0,1.0
2023-12-15,31.8566,31.949,31.8566,31.949,560,30.5326830957437,30.6212430776013,30.5326830957437,30.6212430776013,584.281962514027,0.0,1.0
2023-12-18,31.915,31.915,31.915,31.915,74,30.5886560712901,30.5886560712901,30.5886560712901,30.5886560712901,77.2086879036393,0.0,1.0
2023-12-19,32.1,32.1098,32.07,32.07,1554,30.7659677232778,30.7753604486264,30.7372144824149,30.7372144824149,1621.38244597643,0.0,1.0
2023-12-20,31.7957,31.8346,31.7957,31.8346,207,30.474314016792,30.5115973857776,30.474314016792,30.5115973857776,215.975654000721,0.0,1.0
2023-12-21,32.0977,32.0977,31.93,31.93,697,30.763763308145,30.763763308145,30.6030326917215,30.6030326917215,727.222371200495,0.0,1.0
2023-12-22,31.8797,31.8797,31.82,31.82,255,30.7928270840092,30.7928270840092,30.7351624329329,30.7351624329329,264.000556942093,0.248324,1.0
2023-12-26,32.0286,32.0286,32.0286,32.0286,45,30.9366506442312,30.9366506442312,30.9366506442312,30.9366506442312,46.5883335780164,0.0,1.0
2023-12-27,32.129,32.129,32.115,32.115,596,31.0336277123728,31.0336277123728,31.020105013628,31.020105013628,617.036595833285,0.0,1.0
2023-12-28,32.1374,32.17,32.1374,32.17,138,31.0417413316197,31.0732299015541,31.0417413316197,31.0732299015541,142.870889639251,0.0,1.0
2023-12-29,32.0648,32.0648,32.03,32.03,359,30.9716164795571,30.9716164795571,30.9380029141057,30.9380029141057,371.671372322398,0.0,1.0
2024-01-02,31.8014,31.9,31.79,31.9,2138,30.7171965617434,30.8124349971892,30.7061852213368,30.8124349971892,2213.46349310665,0.0,1.0
2024-01-03,31.5847,31.6299,31.58,31.5897,1387,30.5078845033142,30.551543502119,30.5033447401641,30.5127140385802,1435.95597050464,0.0,1.0
2024-01-04,31.5045,31.6,31.5045,31.6,658,30.4304187576473,30.5226628812282,30.4304187576473,30.5226628812282,681.224966540773,0.0,1.0
2024-01-05,31.5,31.68,31.5,31.68,9960,30.4260721759078,30.5999354454845,30.4260721759078,30.5999354454845,10311.5511652677,0.0,1.0
2024-01-08,31.85,31.85,31.7,31.7,5505,30.764139644529,30.764139644529,30.6192535865485,30.6192535865485,5699.30614104402,0.0,1.0
2024-01-09,31.7392,31.7392,31.7,31.7,812,30.6571171430341,30.6571171430341,30.6192535865485,30.6192535865485,840.660597007764,0.0,1.0
2024-01-10,31.8503,31.87,31.82,31.82,677,30.764429416645,30.7834577855931,30.7351624329329,30.7351624329329,700.895596273714,0.0,1.0
2024-01-11,31.89,31.89,31.89,31.89,348,30.8027759266572,30.8027759266572,30.8027759266572,30.8027759266572,360.283113003327,0.0,1.0
2024-01-12,31.92,31.96,31.9,31.9201,7193,30.8317531382533,30.8703894203814,30.8124349971892,30.8318497289586,7446.88629837049,0.0,1.0
2024-01-16,31.66,31.85,31.6,31.85,2154,30.5806173044204,30.764139644529,30.5226628812282,30.764139644529,2230.02823393439,0.0,1.0
2024-01-17,31.46,31.46,31.36,31.4203,998,30.3874358937797,30.3874358937797,30.2908451884594,30.3490893837675,1033.22570913023,0.0,1.0
2024-01-18,31.6803,31.6803,31.6803,31.6803,55,30.6002252176004,30.6002252176004,30.6002252176004,30.6002252176004,56.9412965953535,0.0,1.0
2024-01-19,31.91,31.91,31.91,31.91,214,30.8220940677213,30.8220940677213,30.8220940677213,30.8220940677213,221.553408571011,0.0,1.0
2024-01-22,31.99,32.08,31.98,32.08,4604,30.8993666319775,30.9862982667658,30.8897075614455,30.9862982667658,4766.50417318195,0.0,1.0
2024-01-23,32.02,32.02,31.99,31.99,489,30.9283438435736,30.9283438435736,30.8993666319775,30.8993666319775,506.259891547779,0.0,1.0
2024-01-24,32.09,32.38,32.09,32.38,1709,30.9959573372979,31.2760703827269,30.9959573372979,31.2760703827269,1769.32137966289,0.0,1.0
2024-01-25,32.21,32.21,32.11,32.165,941,31.1118661836823,31.1118661836823,31.0152754783619,31.0684003662881,974.21381993141,0.0,1.0
2024-01-26,32.21,32.23,32.2,32.23,3325,31.1118661836823,31.1311843247463,31.1022071131502,31.1311843247463,3442.36020326455,0.0,1.0
2024-01-29,32.45,32.45,32.23,32.23,1014,31.3436838764511,31.3436838764511,31.1311843247463,31.1311843247463,1049.79044995797,0.0,1.0
2024-01-30,32.38,32.38,32.28,32.28,366,31.2760703827269,31.2760703827269,31.1794796774065,31.1794796774065,378.918446434533,0.0,1.0
2024-01-31,32.0894,32.34,32.0894,32.34,341,30.9953777930659,31.2374341005987,30.9953777930659,31.2374341005987,353.036038891192,0.0,1.0
2024-02-01,32.39,32.39,32.39,32.39,211,31.2857294532589,31.2857294532589,31.2857294532589,31.2857294532589,218.447519665811,0.0,1.0
2024-02-02,32.44,32.49,32.33,32.33,4558,31.3340248059191,31.3823201585792,31.2277750300667,31.2277750300667,4718.8805433022,0.0,1.0
2024-02-05,32.3269,32.42,32.3269,32.42,785,31.2247807182018,31.314706664855,31.2247807182018,31.314706664855,812.707596860953,0.0,1.0
2024-02-06,32.46,32.46,32.37,32.37,808,31.3533429469831,31.3533429469831,31.2664113121948,31.2664113121948,836.51941180083,0.0,1.0
2024-02-07,32.5806,32.5806,32.5806,32.5806,116,31.4698313375995,31.4698313375995,31.4698313375995,31.4698313375995,120.094371001109,0.0,1.0
2024-02-08,32.584,32.584,32.584,32.584,149,31.4731154215804,31.4731154215804,31.4731154215804,31.4731154215804,154.259148958321,0.0,1.0
2024-02-09,32.72,32.73,32.64,32.64,1930,31.604478780816,31.6141378513481,31.5272062165598,31.5272062165598,1998.12186234604,0.0,1.0
2024-02-12,32.77,32.8401,32.74,32.75,5280,31.6527741334762,31.7204842179058,31.6237969218801,31.6334559924121,5466.36447315393,0.0,1.0
2024-02-13,32.2761,32.3121,32.1535,32.3121,845,31.175712639899,31.2104852938144,31.0572924351763,31.2104852938144,874.825374964977,0.0,1.0
2024-02-14,32.6,32.6,32.465,32.465,1700,31.4885699344316,31.4885699344316,31.3581724822492,31.3581724822492,1760.00371294729,0.0,1.0
2024-02-15,32.8101,32.8101,32.81,32.81,329,31.6915070063097,31.6915070063097,31.6914104156043,31.6914104156043,340.612483270387,0.0,1.0
2024-02-16,32.74,32.86,32.7098,32.7898,41257,31.6237969218801,31.7397057682645,31.5946265288734,31.6718990931296,42713.2195206272,0.0,1.0
2024-02-20,32.67,32.73,32.5901,32.73,35723,31.5561834281559,31.6141378513481,31.4790074546049,31.6141378513481,36983.8897868329,0.0,1.0
2024-02-21,32.6468,32.6468,32.6468,32.6468,352,31.5337743845215,31.5337743845215,31.5337743845215,31.5337743845215,364.424298210262,0.0,1.0
2024-02-22,33.11,33.11,32.98,32.99,5161,31.9811825315654,31.9811825315654,31.8556146146489,31.865273685181,5343.16421324761,0.0,1.0
2024-02-23,33.1534,33.1999,33.1534,33.1999,1249,32.0231028976744,32.0680175756483,32.0231028976744,32.0680175756483,1293.08508086539,0.0,1.0
2024-02-26,33.05,33.0842,33.05,33.055,3568,31.9232281083732,31.9562621295927,31.9232281083732,31.9280576436392,3693.93720458583,0.0,1.0
2024-02-27,33.1082,33.1082,33.095,33.095,386,31.9794438988696,31.9794438988696,31.9666939257673,31.9666939257673,399.624372469208,0.0,1.0
2024-02-28,33.0141,33.0141,33.0141,33.0141,16,31.8885520451632,31.8885520451632,31.8885520451632,31.8885520451632,16.5647408277392,0.0,1.0
2024-02-29,33.1777,33.1777,33.1301,33.1301,249,32.0465744390672,32.0465744390672,32.0005972633347,32.0005972633347,257.788779131691,0.0,1.0
2024-03-01,33.4234,33.43,33.38,33.38,741,32.2838978020393,32.2902727885905,32.2419774359303,32.2419774359303,767.154559584671,0.0,1.0
2024-03-04,33.3602,33.3602,33.3602,33.3602,43,32.2228524762769,32.2228524762769,32.2228524762769,32.2228524762769,44.517740974549,0.0,1.0
2024-03-05,33.1575,33.36,33.1017,33.36,8073,32.0270631165925,32.2226592948662,31.9731655030238,32.2226592948662,8357.94704389616,0.0,1.0
2024-03-06,33.39,33.39,33.39,33.39,517,32.2516365064623,32.2516365064623,32.2516365064623,32.2516365064623,535.248187996323,0.0,1.0
2024-03-07,33.6802,33.6802,33.5,33.5,2494,32.531942733302,32.531942733302,32.3578862823147,32.3578862823147,2582.02897652384,0.0,1.0
2024-03-08,33.5446,33.68,33.5446,33.67,3381,32.4009657368876,32.5317495518913,32.4009657368876,32.5220904813593,3500.33679616163,0.0,1.0
2024-03-11,33.46,33.56,33.46,33.56,232,32.3192500001866,32.4158407055069,32.3192500001866,32.4158407055069,240.188742002218,0.0,1.0
2024-03-12,33.7282,33.7282,33.56,33.6,8668,32.5783062718557,32.5783062718557,32.4158407055069,32.454476987635,8973.94834342771,0.0,1.0
2024-03-13,33.6764,33.8,33.6502,33.8,2729,32.5282722864998,32.6476583982757,32.5029655217058,32.6476583982757,2825.32360743126,0.0,1.0
2024-03-14,33.484,33.67,33.484,33.67,735,32.3424317694634,32.5220904813593,32.3424317694634,32.5220904813593,760.94278177427,0.0,1.0
2024-03-15,33.3643,33.41,33.35,33.41,1122,32.226812695195,32.2709546475264,32.2130002243342,32.2709546475264,1161.60245054521,0.0,1.0
2024-03-18,33.4624,33.56,33.4624,33.56,815,32.3215681771143,32.4158407055069,32.3215681771143,32.4158407055069,843.766485912964,0.0,1.0
2024-03-19,33.603,33.603,33.603,33.603,205,32.4573747087947,32.4573747087947,32.4573747087947,32.4573747087947,212.235741855408,0.0,1.0
2024-03-20,33.8732,33.8801,33.8732,33.8801,240,32.7183627945702,32.7250275532373,32.7183627945702,32.7250275532373,248.471112416088,0.0,1.0
2024-03-21,33.97,34.0,33.97,34.0,632,32.8118625973203,32.8408398089164,32.8118625973203,32.8408398089164,654.307262695698,0.0,1.0
2024-03-22,33.942,33.95,33.942,33.95,447,32.7848171998306,32.7925444562562,32.7848171998306,32.7925444562562,462.777446874964,0.0,1.0
2024-03-25,33.8501,33.9,33.8501,33.9,128,32.6960503416412,32.7442491035961,32.6960503416412,32.7442491035961,132.517926621914,0.0,1.0
2024-03-26,33.8333,33.85,33.8333,33.85,220,32.6798231031474,32.6959537509359,32.6798231031474,32.6959537509359,227.765186381414,0.0,1.0
2024-03-27,34.0534,34.0534,33.919,33.93,738,32.8924192455575,32.8924192455575,32.7626013376069,32.7732263151922,764.04867067947,0.0,1.0
2024-03-28,34.0802,34.11,34.0802,34.11,257,32.9183055545833,32.9470895847688,32.9183055545833,32.9470895847688,266.071149545561,0.0,1.0
2024-04-01,33.9477,33.9477,33.89,33.89,1299,32.7903228700339,32.7903228700339,32.734590033064,32.734590033064,1344.84989595207,0.0,1.0
2024-04-02,33.6451,33.65,33.5856,33.5856,609,32.6004178161176,32.6051656708513,32.542765294352,32.542765294352,628.515438531277,0.105992,1.0
2024-04-03,33.7137,33.7137,33.7137,33.7137,158,32.6668877823887,32.6668877823887,32.6668877823887,32.6668877823887,163.063118699411,0.0,1.0
2024-04-04,33.461,33.47,33.461,33.47,482,32.422034131125,32.4307546806357,32.422034131125,32.4307546806357,497.44571653871,0.0,1.0
2024-04-05,33.6502,33.6502,33.5499,33.55,7274,32.6053594608404,32.6053594608404,32.5081737812925,32.5082706762871,7507.09573050329,0.0,1.0
2024-04-08,33.687,33.73,33.61,33.61,1489,32.64101681884,32.6826816665026,32.5664076730256,32.5664076730256,1536.7150869837,0.0,1.0
2024-04-09,33.76,33.76,33.55,33.74,9841,32.7117501648719,32.7117501648719,32.5082706762871,32.6923711659591,10156.3553868412,0.0,1.0
2024-04-10,33.3742,33.3742,33.3197,33.3597,821,32.3379292758433,32.3379292758433,32.2851215038058,32.3238795016314,847.308990203902,0.0,1.0
2024-04-11,33.5233,33.5233,33.28,33.28,208,32.4823997127385,32.4823997127385,32.2466541909638,32.2466541909638,214.66537145239,0.0,1.0
2024-04-12,33.0791,33.21,33.07,33.21,725,32.0519921468843,32.1788276947688,32.043174702379,32.1788276947688,748.232664918186,0.0,1.0
2024-04-15,32.7887,33.39,32.7887,33.39,1804,31.7706090826699,32.3532386849844,31.7706090826699,32.3532386849844,1861.80927932746,0.0,1.0
2024-04-16,32.6412,32.75,32.6412,32.65,704,31.6276889656877,31.7331107197735,31.6276889656877,31.6362157252094,726.559718761935,0.0,1.0
2024-04-17,32.5661,32.6116,32.5661,32.6116,766,31.55492082477,31.5990080472967,31.55492082477,31.5990080472967,790.546512175628,0.0,1.0
2024-04-18,32.4825,32.61,32.4825,32.61,1086,31.4739166093143,31.5974577273837,31.4739166093143,31.5974577273837,1120.80092979469,0.0,1.0
2024-04-19,32.3495,32.3495,32.31,32.3101,1384,31.3450462665439,31.3450462665439,31.3067727436911,31.3068696386857,1428.35035620244,0.0,1.0
2024-04-22,32.6014,32.6014,32.45,32.45,1356,31.5891247578512,31.5891247578512,31.442425736081,31.442425736081,1399.45309466077,0.0,1.0
2024-04-23,32.9278,32.93,32.62,32.62,1959,31.9053900201087,31.9075217099891,31.6071472268401,31.6071472268401,2021.77626286169,0.0,1.0
2024-04-24,32.9264,33.0046,32.8631,33.0046,437,31.9040334901848,31.979805375934,31.8426989586257,31.979805375934,451.00368906103,0.0,1.0
2024-04-25,32.81,32.83,32.81,32.83,240,31.7912477165121,31.8106267154249,31.7912477165121,31.8106267154249,247.690813214296,0.0,1.0
2024-04-26,33.0616,33.0616,33.0616,33.0616,269,32.0350355228356,32.0350355228356,32.0350355228356,32.0350355228356,277.620119811023,0.0,1.0
2024-04-29,33.1907,33.1907,33.1907,33.1907,9,32.160126960818,32.160126960818,32.160126960818,32.160126960818,9.28840549553608,0.0,1.0
2024-04-30,32.7925,33.1301,32.7925,33.02,1212,31.7742910924633,32.1014085941121,31.7742910924633,31.9947272050969,1250.8386067322,0.0,1.0
2024-05-01,32.7475,32.85,32.7475,32.85,294,31.7306883449094,31.8300057143377,31.7306883449094,31.8300057143377,303.421246187513,0.0,1.0
2024-05-02,33.0638,33.0638,32.82,32.82,436,32.037167212716,32.037167212716,31.8009372159685,31.8009372159685,449.971644005971,0.0,1.0
2024-05-03,33.4243,33.4243,33.4243,33.4243,90,32.3864736681199,32.3864736681199,32.3864736681199,32.3864736681199,92.884054955361,0.0,1.0
2024-05-06,33.6566,33.6566,33.65,33.65,529,32.6115607404925,32.6115607404925,32.6051656708513,32.6051656708513,545.951834126511,0.0,1.0
2024-05-07,33.722,33.722,33.722,33.722,203,32.6749300669375,32.6749300669375,32.6749300669375,32.6749300669375,209.505146177092,0.0,1.0
2024-05-08,33.6934,33.6934,33.65,33.65,382,32.6472180984922,32.6472180984922,32.6051656708513,32.6051656708513,394.241211032754,0.0,1.0
2024-05-09,33.873,33.873,33.873,33.873,55,32.8212415087294,32.8212415087294,32.8212415087294,32.8212415087294,56.7624780282762,0.0,1.0
2024-05-10,33.9203,33.9203,33.9203,33.9203,162,32.8670728411583,32.8670728411583,32.8670728411583,32.8670728411583,167.19129891965,0.0,1.0
2024-05-13,33.9255,33.96,33.9255,33.96,249,32.8721113808757,32.9055401540003,32.8721113808757,32.9055401540003,256.979218709832,0.0,1.0
2024-05-14,34.1169,34.1169,34.01,34.01,183,33.0575684004715,33.0575684004715,32.9539876512824,32.9539876512824,188.864245075901,0.0,1.0
2024-05-15,34.44,34.44,34.29,34.29,4594,33.3706361279084,33.3706361279084,33.2252936360621,33.2252936360621,4741.21498294365,0.0,1.0
2024-05-16,34.3872,34.4,34.3872,34.4,330,33.3194755707785,33.3318781300827,33.3194755707785,33.3318781300827,340.574868169657,0.0,1.0
2024-05-17,34.3873,34.3873,34.3873,34.3873,8,33.3195724657731,33.3195724657731,33.3195724657731,33.3195724657731,8.25636044047653,0.0,1.0
2024-05-20,34.39,34.4195,34.39,34.41,699,33.3221886306263,33.3507726540228,33.3221886306263,33.3415676295392,721.399493486637,0.0,1.0
2024-05-21,34.4,34.4,34.39,34.39,1967,33.3318781300827,33.3318781300827,33.3221886306263,33.3221886306263,2030.03262330217,0.0,1.0
2024-05-22,34.2576,34.2576,34.2576,34.2576,232,33.1938996578233,33.1938996578233,33.1938996578233,33.1938996578233,239.43445277382,0.0,1.0
2024-05-23,34.0537,34.37,34.0537,34.37,197,32.9963307639069,33.3028096317135,32.9963307639069,33.3028096317135,203.312875846735,0.0,1.0
2024-05-24,34.2432,34.2461,34.2432,34.2461,420,33.1799467786061,33.1827567334485,33.1799467786061,33.1827567334485,433.458923125018,0.0,1.0
2024-05-28,34.1972,34.1972,34.1972,34.1972,122,33.1353750811066,33.1353750811066,33.1353750811066,33.1353750811066,125.909496717267,0.0,1.0
2024-05-29,33.91,33.96,33.91,33.95,1535,32.8570926567182,32.9055401540003,32.8570926567182,32.8958506545439,1584.18915951643,0.0,1.0
2024-05-30,33.8784,33.99,33.83,33.99,1126,32.8264738384359,32.9346086523696,32.7795766610668,32.9346086523696,1162.08273199707,0.0,1.0
2024-05-31,34.1,34.1,34.1,34.1,316,33.0411931463902,33.0411931463902,33.0411931463902,33.0411931463902,326.126237398823,0.0,1.0
2024-06-03,34.1349,34.1349,34.0916,34.0916,285,33.0750094994931,33.0750094994931,33.0330539668468,33.0330539668468,294.132840691976,0.0,1.0
2024-06-04,34.1292,34.1642,34.1292,34.15,545,33.0694864848029,33.1033997329004,33.0694864848029,33.0896406436723,562.464555007464,0.0,1.0
2024-06-05,34.4592,34.4592,34.4592,34.4592,179,33.3892399668648,33.3892399668648,33.3892399668648,33.3892399668648,184.736064855662,0.0,1.0
2024-06-06,34.481,34.481,34.4,34.4,738,33.4103630756797,33.4103630756797,33.3318781300827,33.3318781300827,761.649250633961,0.0,1.0
2024-06-07,34.3047,34.3047,34.3047,34.3047,307,33.2395372002631,33.2395372002631,33.2395372002631,33.2395372002631,316.837831903287,0.0,1.0
2024-06-10,34.3549,34.37,34.27,34.27,884,33.2881784875343,33.3028096317135,33.2059146371493,33.2059146371493,912.327828672656,0.0,1.0
2024-06-11,34.32,34.32,34.15,34.18,2167,33.2543621344314,33.2543621344314,33.0896406436723,33.1187091420415,2236.44163431408,0.0,1.0
2024-06-12,34.6695,34.76,34.625,34.76,539,33.5930101404333,33.6807001105138,33.5498918678522,33.6807001105138,556.272284677105,0.0,1.0
2024-06-13,34.6103,34.6103,34.6103,34.6103,223,33.5356483036513,33.5356483036513,33.5356483036513,33.5356483036513,230.146047278283,0.0,1.0
2024-06-14,34.4981,34.4981,34.46,34.46,1586,33.4269321197502,33.4269321197502,33.3900151268213,33.3900151268213,1636.82345732447,0.0,1.0
2024-06-17,34.6825,34.7298,34.68,34.68,1177,33.6056064897266,33.6514378221555,33.6031841148625,33.6031841148625,1214.71702980511,0.0,1.0
2024-06-18,34.8148,34.8148,34.8148,34.8148,131,33.733798567535,33.733798567535,33.733798567535,33.733798567535,135.197902212803,0.0,1.0
2024-06-20,34.7514,34.7514,34.7514,34.7514,113,33.6723671409813,33.6723671409813,33.6723671409813,33.6723671409813,116.621091221731,0.0,1.0
2024-06-21,34.6835,34.6835,34.6835,34.6835,75,33.6065754396722,33.6065754396722,33.6065754396722,33.6065754396722,77.4033791294676,0.0,1.0
2024-06-24,34.68,34.76,34.68,34.76,264,33.6031841148625,33.6807001105138,33.6031841148625,33.6807001105138,272.459894535725,0.0,1.0
2024-06-25,34.7344,34.7344,34.67,34.67,1096,33.6558949919054,33.6558949919054,33.5934946154061,33.5934946154061,1131.12138034528,0.0,1.0
2024-06-26,34.6921,34.6921,34.62,34.63,1716,33.6149084092048,33.6149084092048,33.545047118124,33.5547366175804,1770.98931448221,0.0,1.0
2024-06-27,34.74,34.74,34.73,34.73,266,33.661321111601,33.661321111601,33.6516316121446,33.6516316121446,274.523984645845,0.0,1.0
2024-06-28,34.6838,34.6838,34.6838,34.6838,28,33.6068661246559,33.6068661246559,33.6068661246559,33.6068661246559,28.8972615416679,0.0,1.0
2024-07-01,34.6676,34.81,34.62,34.81,1487,33.5911691355365,33.729147607796,33.545047118124,33.729147607796,1534.65099687358,0.0,1.0
2024-07-02,34.5703,34.5703,34.4699,34.47,441,33.7324643234599,33.7324643234599,33.6344975884858,33.634595164915,451.953410631705,0.243123,1.0
2024-07-03,34.821,34.821,34.821,34.821,88,33.9770884316074,33.9770884316074,33.9770884316074,33.9770884316074,90.1857145931746,0.0,1.0
2024-07-05,34.9977,34.9977,34.97,34.97,414,34.1495059821046,34.1495059821046,34.1224773112004,34.1224773112004,424.282793654254,0.0,1.0
2024-07-08,35.0015,35.0617,35.0015,35.0617,2177,34.1532138864164,34.2119548968292,34.1532138864164,34.2119548968292,2231.07159851524,0.0,1.0
2024-07-09,34.9896,34.9896,34.9896,34.9896,124,34.1416022913348,34.1416022913348,34.1416022913348,34.1416022913348,127.07987056311,0.0,1.0
2024-07-10,35.33,35.33,35.33,35.33,342,34.4737524565259,34.4737524565259,34.4737524565259,34.4737524565259,350.494481714383,0.0,1.0
2024-07-11,35.272,35.3001,35.26,35.3,4189,34.4171581275568,34.444577104178,34.4054489560459,34.4444795277488,4293.04498216828,0.0,1.0
2024-07-12,35.4978,35.4978,35.49,35.49,513,34.6374857048193,34.6374857048193,34.6298747433372,34.6298747433372,525.741722571575,0.0,1.0
2024-07-15,35.4298,35.59,35.4298,35.59,1165,34.5711337329245,34.7274511725943,34.5711337329245,34.7274511725943,1193.93588069373,0.0,1.0
2024-07-16,35.6995,35.6995,35.505,35.505,764,34.8342973626308,34.8342973626308,34.6445112077258,34.6445112077258,782.97597669529,0.0,1.0
2024-07-17,35.3,35.46,35.3,35.46,4703,34.4444795277488,34.6006018145601,34.4444795277488,34.6006018145601,4819.81154240569,0.0,1.0
2024-07-18,35.03,35.46,34.94,35.46,4496,34.1810231687547,34.6006018145601,34.0932043824233,34.6006018145601,4607.67014557856,0.0,1.0
2024-07-19,34.81,35.02,34.78,35.0,10594,33.9663550243891,34.171265525829,33.937082095612,34.1517502399775,10857.1302318192,0.0,1.0
2024-07-22,35.1265,35.13,35.1265,35.13,238,34.2751844229877,34.2785995980118,34.2751844229877,34.2785995980118,243.911364467905,0.0,1.0
2024-07-23,35.0416,35.0416,35.0416,35.0416,97,34.1923420345485,34.1923420345485,34.1923420345485,34.1923420345485,99.4092535856584,0.0,1.0
2024-07-24,34.46,34.77,34.46,34.74,2165,33.6248375219893,33.9273244526863,33.6248375219893,33.8980515239091,2218.77354652526,0.0,1.0
2024-07-25,34.3984,34.3984,34.3984,34.3984,10,33.564730441567,33.564730441567,33.564730441567,33.564730441567,10.2483766583153,0.0,1.0
2024-07-26,34.7218,34.78,34.7218,34.78,437,33.8802926137844,33.937082095612,33.8802926137844,33.937082095612,447.854059968378,0.0,1.0
2024-07-29,34.7252,34.76,34.7252,34.76,338,33.8836102123791,33.9175668097606,33.8836102123791,33.9175668097606,346.395131051057,0.0,1.0
2024-07-30,34.63,34.71,34.585,34.585,3395,33.7907174517264,33.868778595132,33.7468080585607,33.7468080585607,3479.32387549804,0.0,1.0
2024-07-31,35.1502,35.1502,35.13,35.13,293,34.2983100367217,34.2983100367217,34.2785995980118,34.2785995980118,300.277436088638,0.0,1.0
2024-08-01,34.6512,34.6512,34.63,34.63,218,33.8114036547289,33.8114036547289,33.7907174517264,33.7907174517264,223.414611151273,0.0,1.0
2024-08-02,34.23,34.23,34.05,34.05,1363,33.400411734698,33.400411734698,33.2247741620353,33.2247741620353,1396.85373852838,0.0,1.0
2024-08-05,33.4361,33.58,33.4361,33.57,10590,32.6257524628261,32.766164944527,32.6257524628261,32.7564073016013,10853.0308811559,0.0,1.0
2024-08-06,33.6459,33.7604,33.57,33.57,1289,32.8304678114074,32.9421928229068,32.7564073016013,32.7564073016013,1321.01575125684,0.0,1.0
2024-08-07,33.497,34.09,33.497,34.09,1969,32.6851765082437,33.2638047337381,32.6851765082437,33.2638047337381,2017.90536402228,0.0,1.0
2024-08-08,34.0447,34.08,33.9492,33.9492,1077,33.2196026112847,33.2540470908124,33.1264171213442,33.1264171213442,1103.75016610056,0.0,1.0
2024-08-09,34.2067,34.2067,34.2067,34.2067,84,33.3776764266811,33.3776764266811,33.3776764266811,33.3776764266811,86.0863639298487,0.0,1.0
2024-08-12,34.1907,34.1907,34.1907,34.1907,96,33.362064198,33.362064198,33.362064198,33.362064198,98.3844159198269,0.0,1.0
2024-08-13,34.6852,34.69,34.6852,34.69,314,33.8445796406763,33.8492633092806,33.8445796406763,33.8492633092806,321.7990270711,0.0,1.0
2024-08-14,34.74,34.8,34.74,34.8,425,33.8980515239091,33.9565973814634,33.8980515239091,33.9565973814634,435.556007978401,0.0,1.0
2024-08-15,35.1493,35.15,35.13,35.15,3577,34.2974318488584,34.2981148838632,34.2785995980118,34.2981148838632,3665.84433067938,0.0,1.0
2024-08-16,35.2896,35.2896,35.2199,35.22,1637,34.434331579106,34.434331579106,34.3663208079139,34.3664183843431,1677.65925896622,0.0,1.0
2024-08-19,35.5852,35.5852,35.36,35.44,1413,34.72276750399,34.72276750399,34.503025385303,34.5810865287087,1448.09562181995,0.0,1.0
2024-08-20,35.51,35.57,35.48,35.57,3483,34.6493900291886,34.7079358867429,34.6201171004115,34.7079358867429,3569.50959009122,0.0,1.0
2024-08-21,35.7194,35.72,35.7194,35.72,513,34.853715072053,34.8543005306285,34.853715072053,34.8543005306285,525.741722571575,0.0,1.0
2024-08-22,35.4134,35.4134,35.4134,35.4134,54,34.5551311985263,34.5551311985263,34.5551311985263,34.5551311985263,55.3412339549027,0.0,1.0
2024-08-23,35.8904,35.8904,35.81,35.81,216,35.0205707660826,35.0205707660826,34.9421193169599,34.9421193169599,221.36493581961,0.0,1.0
2024-08-26,35.7627,36.0,35.7627,36.0,3614,34.8959656659213,35.1275145325483,34.8959656659213,35.1275145325483,3703.76332431515,0.0,1.0
2024-08-27,35.8138,35.8138,35.7499,35.75,469,34.9458272212716,34.9458272212716,34.8834758829764,34.8835734594056,480.648865274989,0.0,1.0
2024-08-28,35.666,35.71,35.666,35.71,328,34.8016092588297,34.8445428877028,34.8016092588297,34.8445428877028,336.146754392742,0.0,1.0
2024-08-29,35.6846,35.8696,35.6846,35.85,978,34.8197584746715,35.0002748687971,34.8197584746715,34.9811498886627,1002.29123718324,0.0,1.0
2024-08-30,35.8943,35.8943,35.78,35.78,168,35.0243762468236,35.0243762468236,34.9128463881828,34.9128463881828,172.172727859697,0.0,1.0
2024-09-03,35.3138,35.78,35.3138,35.78,2081,34.4579450749863,34.9128463881828,34.4579450749863,34.9128463881828,2132.68718259541,0.0,1.0
2024-09-04,35.3,35.3,35.3,35.3,304,34.4444795277488,34.4444795277488,34.4444795277488,34.4444795277488,311.550650412785,0.0,1.0
2024-09-05,35.23,35.38,35.16,35.38,1213,34.3761760272688,34.5225406711544,34.3078725267889,34.5225406711544,1243.12808865365,0.0,1.0
2024-09-06,34.77,35.0,34.77,35.0,299,33.9273244526863,34.1517502399775,33.9273244526863,34.1517502399775,306.426462083627,0.0,1.0
2024-09-09,35.08,35.08,35.07,35.07,1634,34.2298113833832,34.2298113833832,34.2200537404575,34.2200537404575,1674.58474596872,0.0,1.0
2024-09-10,35.1582,35.22,35.0326,35.22,1013,34.3061161510622,34.3664183843431,34.1835601559154,34.3664183843431,1038.16055548734,0.0,1.0
2024-09-11,35.41,35.41,34.87,34.88,2797,34.5518135999316,34.5518135999316,34.0249008819433,34.0346585248691,2866.47095133079,0.0,1.0
2024-09-12,35.6225,35.6225,35.6225,35.6225,20,34.7591635121029,34.7591635121029,34.7591635121029,34.7591635121029,20.4967533166306,0.0,1.0
2024-09-13,35.8213,35.8213,35.78,35.78,1794,34.9531454534659,34.9531454534659,34.9128463881828,34.9128463881828,1838.55877250177,0.0,1.0
2024-09-16,35.9448,35.9448,35.9448,35.9448,152,35.0736523435984,35.0736523435984,35.0736523435984,35.0736523435984,155.775325206393,0.0,1.0
2024-09-17,35.9137,36.06,35.88,35.95,1982,35.0433060740995,35.1860603901026,35.0104228174398,35.0787263179198,2031.22825367809,0.0,1.0
2024-09-18,35.845,35.85,35.82,35.85,1098,34.9762710671999,34.9811498886627,34.9518769598856,34.9811498886627,1125.27175708302,0.0,1.0
2024-09-19,36.3516,36.44,36.3516,36.44,280,35.4705932578162,35.5568508212795,35.4705932578162,35.5568508212795,286.954546432829,0.0,1.0
2024-09-20,36.2333,36.235,36.2333,36.235,192,35.3551603420051,35.3568191413025,35.3551603420051,35.3568191413025,196.768831839654,0.0,1.0
2024-09-23,36.31,36.324,36.21,36.21,2708,35.4300014632453,35.4436621633413,35.3324250339882,35.3324250339882,2775.26039907178,0.0,1.0
2024-09-24,36.4989,36.4989,36.35,36.35,769,35.6143233381119,35.6143233381119,35.4690320349481,35.4690320349481,788.100165024447,0.0,1.0
2024-09-25,36.3494,36.41,36.3494,36.41,2731,35.4684465763726,35.5275778925024,35.4684465763726,35.5275778925024,2798.83166538591,0.0,1.0
2024-09-26,36.6949,36.71,36.67,36.71,674,35.8055731394558,35.8203071802736,35.7812766085708,35.8203071802736,690.740586770451,0.0,1.0
2024-09-27,36.6492,36.81,36.6492,36.81,1101,35.7609807112853,35.9178836095307,35.7609807112853,35.9178836095307,1128.34627008051,0.0,1.0
2024-09-30,36.6448,36.6448,36.6448,36.6448,197,35.756687348398,35.756687348398,35.756687348398,35.756687348398,201.893020168811,0.0,1.0
2024-10-01,36.4361,36.4361,36.4216,36.43,1275,35.5530453405385,35.5530453405385,35.5388967582962,35.5470931783538,1306.6680239352,0.0,1.0
2024-10-02,36.342,36.342,36.34,36.34,154,35.5940508591694,35.5940508591694,35.5920920208634,35.5920920208634,157.23605110707,0.136124,1.0
2024-10-03,36.1549,36.24,36.1549,36.22,473,35.4108015356388,35.4941501055611,35.4108015356388,35.4745617225006,482.939299828857,0.0,1.0
2024-10-04,36.373,36.44,36.31,36.44,650,35.6244128529132,35.6900339361657,35.5627094462727,35.6900339361657,663.658657270098,0.0,1.0
2024-10-07,36.153,36.31,36.153,36.31,2099,35.4089406392481,35.5627094462727,35.4089406392481,35.5627094462727,2143.10695632298,0.0,1.0
2024-10-08,36.281,36.281,36.17,36.18,2096,35.534306290835,35.534306290835,35.4255907648495,35.4353849563797,2140.04391636635,0.0,1.0
2024-10-09,36.3824,36.4,36.2,36.22,28452,35.6336193929516,35.6508571700448,35.4549733394402,35.4745617225006,29049.8709486905,0.0,1.0
2024-10-10,36.3284,36.3284,36.28,36.28,385,35.5807307586883,35.5807307586883,35.533326871682,35.533326871682,393.090127767674,0.0,1.0
2024-10-11,36.5232,36.5232,36.5232,36.5232,123,35.7715216096973,35.7715216096973,35.7715216096973,35.7715216096973,125.58463822188,0.0,1.0
2024-10-14,36.67,36.67,36.55,36.61,4086,35.9153003413611,35.9153003413611,35.7977700429983,35.8565351921797,4171.86042093172,0.0,1.0
2024-10-15,36.3838,36.3838,36.3838,36.3838,93,35.6349905797658,35.6349905797658,35.6349905797658,35.6349905797658,94.954238655568,0.0,1.0
2024-10-16,36.53,36.55,36.495,36.51,855,35.7781816599378,35.7977700429983,35.743901989582,35.7585932768773,872.966387639899,0.0,1.0
2024-10-17,36.4914,36.58,36.47,36.58,3900,35.7403760806311,35.827152617589,35.7194165107564,35.827152617589,3981.95194362059,0.0,1.0
2024-10-18,36.6287,36.6287,36.6287,36.6287,53,35.8748503303412,35.8748503303412,35.8748503303412,35.8748503303412,54.113705900485,0.0,1.0
2024-10-21,36.43,36.6,36.43,36.6,7470,35.6802397446355,35.8467410006494,35.6802397446355,35.8467410006494,7626.96949201175,0.0,1.0
2024-10-22,36.3492,36.3492,36.3492,36.3492,170,35.6011026770712,35.6011026770712,35.6011026770712,35.6011026770712,173.572264209103,0.0,1.0
2024-10-23,36.06,36.06,35.98,35.98,516,35.3178546580169,35.3178546580169,35.239501125775,35.239501125775,526.842872540571,0.0,1.0
2024-10-24,36.1511,36.1511,36.1071,36.1071,395,35.4070797428573,35.4070797428573,35.3639853001243,35.3639853001243,403.300260956445,0.0,1.0
2024-10-25,36.0856,36.36,36.0856,36.36,397,35.3429277883343,35.6116804039239,35.3429277883343,35.6116804039239,405.342287594199,0.0,1.0
2024-10-28,36.2306,36.36,36.2306,36.36,1329,35.4849435655227,35.6116804039239,35.4849435655227,35.6116804039239,1356.92670078763,0.0,1.0
2024-10-29,36.2241,36.2241,36.06,36.06,340,35.478577341028,35.478577341028,35.3178546580169,35.3178546580169,347.144528418206,0.0,1.0
2024-10-30,36.0998,36.2,36.0998,36.2,491,35.3568355403072,35.4549733394402,35.3568355403072,35.4549733394402,501.317539568644,0.0,1.0
2024-10-31,35.68,35.8,35.6646,35.8,4112,34.9456753798681,35.0632056782309,34.9305923249115,35.0632056782309,4198.40676722253,0.0,1.0
2024-11-01,35.7443,35.93,35.7443,35.93,694,35.0086520314075,35.1905301681239,35.0086520314075,35.1905301681239,708.58324330069,0.0,1.0
2024-11-04,35.7529,35.7529,35.7529,35.7529,182,35.0170750361235,35.0170750361235,35.0170750361235,35.0170750361235,185.824424035628,0.0,1.0
2024-11-05,36.1152,36.1152,36.0999,36.1,1375,35.3719185952638,35.3719185952638,35.3569334822225,35.3570314241378,1403.89331345598,0.0,1.0
2024-11-06,36.4801,36.4801,36.37,36.37,5319,35.729308644202,35.729308644202,35.6214745954541,35.6214745954541,5430.76984310715,0.0,1.0
2024-11-07,36.87,36.87,36.54,36.54,3642,36.1111841719657,36.1111841719657,35.787975851468,35.787975851468,3718.53050735031,0.0,1.0
2024-11-08,36.82,36.86,36.79,36.79,2751,36.0622132143145,36.1013899804355,36.0328306397238,36.0328306397238,2808.80764023084,0.0,1.0
2024-11-11,36.8215,36.87,36.77,36.8,5969,36.0636823430441,36.1111841719657,36.0132422566634,36.0426248312541,6094.42850037726,0.0,1.0
2024-11-12,36.5476,36.62,36.5199,36.62,10843,35.795419437031,35.8663293837099,35.7682895264923,35.8663293837099,11070.8474165841,0.0,1.0
2024-11-13,36.51,36.61,36.51,36.52,7102,35.7585932768773,35.8565351921797,35.7585932768773,35.7683874684076,7251.236590665,0.0,1.0
2024-11-14,36.338,36.51,36.338,36.507,865,35.5901331825574,35.7585932768773,35.5901331825574,35.7556550194183,883.176520828669,0.0,1.0
2024-11-15,36.0653,36.08,36.0653,36.08,299,35.3230455795279,35.3374430410774,35.3230455795279,35.3374430410774,305.282982344246,0.0,1.0
2024-11-18,36.23,36.23,36.1209,36.1209,474,35.4843559140308,35.4843559140308,35.377501284436,35.377501284436,483.960313147734,0.0,1.0
2024-11-19,36.2769,36.2769,36.2769,36.2769,228,35.5302906723076,35.5302906723076,35.5302906723076,35.5302906723076,232.791036703973,0.0,1.0
2024-11-20,36.2629,36.2629,36.13,36.13,218,35.5165788041653,35.5165788041653,35.3864139987285,35.3864139987285,222.580903515202,0.0,1.0
2024-11-21,36.4403,36.4403,36.38,36.38,237,35.6903277619116,35.6903277619116,35.6312687869843,35.6312687869843,241.980156573867,0.0,1.0
2024-11-22,36.5576,36.57,36.52,36.5249,925,35.8052136285613,35.8173584260587,35.7683874684076,35.7731866222574,944.437319961293,0.0,1.0
2024-11-25,36.7462,36.7462,36.7462,36.7462,212,35.9899320808214,35.9899320808214,35.9899320808214,35.9899320808214,216.45482360194,0.0,1.0
2024-11-26,36.7742,36.7742,36.75,36.75,682,36.0173558171061,36.0173558171061,35.9936538736029,35.9936538736029,696.331083474165,0.0,1.0
2024-11-27,36.7363,36.7363,36.7363,36.7363,114,35.9802358312065,35.9802358312065,35.9802358312065,35.9802358312065,116.395518351987,0.0,1.0
2024-11-29,36.975,36.975,36.975,36.975,8,36.2140231830331,36.2140231830331,36.2140231830331,36.2140231830331,8.16810655101661,0.0,1.0
2024-12-02,37.0448,37.0448,37.0448,37.0448,272,36.2823866399142,36.2823866399142,36.2823866399142,36.2823866399142,277.715622734564,0.0,1.0
2024-12-03,37.0696,37.09,36.99,36.99,2469,36.3066762349091,36.3266563856308,36.2287144703285,36.2287144703285,2520.8818843075,0.0,1.0
2024-12-04,37.254,37.254,37.12,37.12,1503,36.4872811267266,36.4872811267266,36.3560389602215,36.3560389602215,1534.58301827224,0.0,1.0
2024-12-05,37.2398,37.35,37.2398,37.35,430,36.4733733747537,36.5813053654168,36.4733733747537,36.5813053654168,439.035727117142,0.0,1.0
2024-12-06,37.3011,37.3011,37.3011,37.3011,71,36.533411768834,36.533411768834,36.533411768834,36.533411768834,72.4919456402723,0.0,1.0
2024-12-09,37.1996,37.36,37.1996,37.36,2404,36.4340007248022,36.5910995569471,36.4340007248022,36.5910995569471,2454.51601858048,0.0,1.0
2024-12-10,37.0023,37.08,37.0023,37.08,3903,36.2407613259107,36.3168621941006,36.2407613259107,36.3168621941006,3985.01498357722,0.0,1.0
2024-12-11,37.2098,37.2098,37.2098,37.2098,71,36.443990800163,36.443990800163,36.443990800163,36.443990800163,72.4919456402723,0.0,1.0
2024-12-12,37.009,37.009,37.009,37.009,237,36.2473234342359,36.2473234342359,36.2473234342359,36.2473234342359,241.980156573867,0.0,1.0
2024-12-13,36.9409,36.9409,36.88,36.93,10916,36.180624989915,36.180624989915,36.1209783634959,36.1699493211471,11145.3813888622,0.0,1.0
2024-12-16,36.99,37.02,36.99,37.0,6502,36.2287144703285,36.2580970449192,36.2287144703285,36.2385086618587,6638.62859933874,0.0,1.0
2024-12-17,36.8621,36.9099,36.86,36.9099,1133,36.1034467606568,36.1502629961713,36.1013899804355,36.1502629961713,1156.80809028773,0.0,1.0
2024-12-18,36.0085,36.9,36.0085,36.9,517,35.2674145716362,36.1405667465564,35.2674145716362,36.1405667465564,527.863885859448,0.0,1.0
2024-12-19,35.9117,36.06,35.9117,36.06,1202,35.1726067976236,35.3178546580169,35.1726067976236,35.3178546580169,1227.25800929024,0.0,1.0
2024-12-20,35.876,35.876,35.876,35.876,40,35.3918634868959,35.3918634868959,35.3918634868959,35.3918634868959,40.5471726723667,0.259564,1.0
2024-12-23,36.0565,36.0565,35.8,35.94,5842,35.569927690246,35.569927690246,35.3168890854854,35.4549998249259,5921.91456879915,0.0,1.0
2024-12-24,36.2767,36.2767,36.16,36.18,2313,35.7871561532801,35.7871561532801,35.6720309869037,35.6917610925381,2344.64025977961,0.0,1.0
2024-12-26,36.3318,36.3319,36.2317,36.2317,4342,35.8415125943028,35.8416112448309,35.7427634156029,35.7427634156029,4401.3955935854,0.0,1.0
2024-12-27,36.0593,36.0593,36.0,36.0,632,35.5726899050348,35.5726899050348,35.5141901418289,35.5141901418289,640.645328223393,0.0,1.0
2024-12-30,35.86,35.94,35.68,35.68,3930,35.3760794023885,35.4549998249259,35.1985084516793,35.1985084516793,3983.75971506002,0.0,1.0
2024-12-31,35.7214,35.7214,35.7,35.7,384,35.2393497703424,35.2393497703424,35.2182385573137,35.2182385573137,389.252857654721,0.0,1.0
2025-01-02,35.6786,35.99,35.6786,35.99,1038,35.1971273442849,35.5043250890117,35.1971273442849,35.5043250890117,1052.19913084792,0.0,1.0
2025-01-03,35.9717,36.0,35.92,35.92,1351,35.4862720423563,35.5141901418289,35.4352697192915,35.4352697192915,1369.48075700919,0.0,1.0
2025-01-06,36.1304,36.38,36.1304,36.3211,5664,35.6428304305649,35.8890621488816,35.6428304305649,35.8309569877884,5741.47965040712,0.0,1.0
2025-01-07,35.8789,36.37,35.8789,36.37,1163,35.3947243522129,35.8791970960644,35.3947243522129,35.8791970960644,1178.90904544906,0.0,1.0
2025-01-08,35.91,35.91,35.78,35.78,1208,35.4254046664743,35.4254046664743,35.2971589798511,35.2971589798511,1224.52461470548,0.0,1.0
2025-01-10,35.3939,35.5,35.3763,35.46,10569,34.91626929058,35.0209375009702,34.8989067976217,34.9814772897015,10713.5766993561,0.0,1.0
2025-01-13,35.39,35.39,35.38,35.39,2218,34.9124219199813,34.9124219199813,34.9025568671641,34.9124219199813,2248.34072468273,0.0,1.0
2025-01-14,35.4844,35.57,35.33,35.57,10702,35.0055480185754,35.0899928706904,34.8532316030782,35.0899928706904,10848.3960484917,0.0,1.0
2025-01-15,36.0448,36.0448,35.9199,35.995,2453,35.5583855784499,35.5583855784499,35.4351710687633,35.5092576154203,2486.55536413288,0.0,1.0
2025-01-16,36.0811,36.15,36.02,36.02,6774,35.5941957201762,35.6621659340865,35.5339202474633,35.5339202474633,6866.6636920653,0.0,1.0
2025-01-17,36.3002,36.35,36.3002,36.35,1329,35.8103390274005,35.85946699043,35.8103390274005,35.85946699043,1347.17981203938,0.0,1.0
2025-01-21,36.6749,36.6749,36.43,36.43,5774,36.17998255646,36.17998255646,35.9383874129674,35.9383874129674,5852.98437525614,0.0,1.0
2025-01-22,36.7586,36.804,36.7586,36.804,1059,36.2625530485398,36.3073403883298,36.2625530485398,36.3073403883298,1073.48639650091,0.0,1.0
2025-01-23,36.8762,36.8762,36.79,36.79,3813,36.3785660696698,36.3785660696698,36.2935293143857,36.2935293143857,3865.15923499335,0.0,1.0
2025-01-24,36.8889,37.0101,36.8889,36.99,1310,36.3910946867476,36.5106591268917,36.3910946867476,36.4908303707292,1327.91990502001,0.0,1.0
2025-01-27,36.5335,36.5335,36.4401,36.46,2110,36.0404907096252,36.0404907096252,35.9483511163128,35.967982571419,2138.86335846734,0.0,1.0
2025-01-28,36.7508,36.7508,36.5836,36.5836,751,36.2548583073424,36.2548583073424,36.0899146242392,36.0899146242392,761.273166923684,0.0,1.0
2025-01-29,36.6529,36.7357,36.6529,36.7357,220,36.1582794402623,36.2399620775885,36.1582794402623,36.2399620775885,223.009449698017,0.0,1.0
2025-01-30,36.87,36.94,36.87,36.91,8704,36.3724497369231,36.4415051066433,36.3724497369231,36.4119099481918,8823.06477350699,0.0,1.0
2025-01-31,36.6719,37.07,36.6719,37.07,1007,36.1770230406149,36.5697507932666,36.1770230406149,36.5697507932666,1020.77507202683,0.0,1.0
2025-02-03,36.41,36.4714,36.16,36.16,5338,35.9186573073331,35.9792287316305,35.6720309869037,35.6720309869037,5411.02019312733,0.0,1.0
2025-02-04,36.6955,36.6955,36.6955,36.6955,126,36.2003045652634,36.2003045652634,36.2003045652634,36.2003045652634,127.723593917955,0.0,1.0
2025-02-05,36.871,36.871,36.7399,36.7399,386,36.3734362422048,36.3734362422048,36.2441053997717,36.2441053997717,391.280216288339,0.0,1.0
2025-02-06,36.9406,36.9406,36.9406,36.9406,164,36.4420970098124,36.4420970098124,36.4420970098124,36.4420970098124,166.243407956703,0.0,1.0
2025-02-07,36.6623,36.79,36.6623,36.79,2185,36.1675525899104,36.2935293143857,36.1675525899104,36.2935293143857,2214.88930722803,0.0,1.0
2025-02-10,36.88,36.88,36.88,36.88,397,36.3823147897403,36.3823147897403,36.3823147897403,36.3823147897403,402.430688773239,0.0,1.0
2025-02-11,36.8461,36.8461,36.8124,36.8124,1476,36.3488722606901,36.3488722606901,36.3156270326962,36.3156270326962,1496.19067161033,0.0,1.0
2025-02-12,36.7669,36.7669,36.61,36.64,1567,36.270741042378,36.270741042378,36.1159583636766,36.1455535221281,1588.43548943997,0.0,1.0
2025-02-13,37.14,37.14,36.96,36.96,1001,36.6388061629868,36.6388061629868,36.4612352122777,36.4612352122777,1014.69299612598,0.0,1.0
2025-02-14,37.19,37.19,37.17,37.19,1111,36.6881314270727,36.6881314270727,36.6684013214384,36.6881314270727,1126.19772097499,0.0,1.0
2025-02-18,37.29,37.31,37.25,37.31,4036,36.7867819552445,36.8065120608788,36.7473217439758,36.8065120608788,4091.20972264179,0.0,1.0
2025-02-19,37.2303,37.2303,37.1418,37.1418,1774,36.7278875899259,36.7278875899259,36.6405818724939,36.6405818724939,1798.26710801946,0.0,1.0
2025-02-20,37.2056,37.2056,37.16,37.1603,524,36.7035209094675,36.7035209094675,36.6585362686212,36.6588322202057,531.167962008004,0.0,1.0
2025-02-21,36.8046,36.8046,36.8046,36.8046,82,36.3079322914988,36.3079322914988,36.3079322914988,36.3079322914988,83.1217039783517,0.0,1.0
2025-02-24,36.6568,36.98,36.6568,36.98,1999,36.1621268108609,36.480965317912,36.1621268108609,36.480965317912,2026.34495430153,0.0,1.0
2025-02-25,36.6507,36.6507,36.5899,36.59,386,36.1561091286425,36.1561091286425,36.0961296075141,36.0962282580422,391.280216288338,0.0,1.0
2025-02-26,36.7027,36.95,36.7027,36.95,906,36.2074074032918,36.4513701594605,36.2074074032918,36.4513701594605,918.393461029105,0.0,1.0
2025-02-27,36.2745,36.2745,36.2745,36.2745,199,35.7849858416604,35.7849858416604,35.7849858416604,35.7849858416604,201.722184045024,0.0,1.0
2025-02-28,36.5405,36.5405,36.36,36.37,2558,36.0473962465972,36.0473962465972,35.8693320432472,35.8791970960644,2592.99169239785,0.0,1.0
2025-03-03,36.2164,36.81,36.2164,36.81,1514,35.7276698847926,36.3132594200201,35.7276698847926,36.3132594200201,1534.71048564908,0.0,1.0
2025-03-04,36.0092,36.0092,35.96,35.96,261,35.5232659904207,35.5232659904207,35.4747299305602,35.4747299305602,264.570301687193,0.0,1.0
2025-03-05,36.43,36.43,36.178,36.178,584,35.9383874129674,35.9383874129674,35.6897880819746,35.6897880819746,591.988721016554,0.0,1.0
2025-03-06,35.9521,35.9801,35.89,35.98,2515,35.4669365388347,35.4945586867227,35.40567456084,35.4944600361946,2549.40348177505,0.0,1.0
2025-03-07,36.152,36.152,35.69,35.74,1533,35.66413894465,35.66413894465,35.2083735044965,35.2576987685824,1553.97039266845,0.0,1.0
2025-03-10,35.399,35.76,35.36,35.76,8990,34.9213004675167,35.2774288742167,34.8828267615297,35.2774288742167,9112.97705811442,0.0,1.0
2025-03-11,35.2773,35.39,35.11,35.19,12211,34.8012427747317,34.9124219199813,34.6362004411004,34.7151208636378,12378.0381375567,0.0,1.0
2025-03-12,35.3792,35.419,35.26,35.41,2869,34.9017676629387,34.9410305731511,34.784176233358,34.9321520256156,2908.2459599255,0.0,1.0
2025-03-13,35.0448,35.2001,35.02,35.2,1634,34.5718802967324,34.7250845669831,34.5474149657458,34.7249859164549,1656.35200366618,0.0,1.0
2025-03-14,35.6382,35.6382,35.37,35.37,1017,35.1572725309035,35.1572725309035,34.8926918143469,34.8926918143469,1030.91186519492,0.0,1.0
2025-03-17,35.88,35.88,35.76,35.76,341,35.3958095080228,35.3958095080228,35.2774288742167,35.2774288742167,345.664647031926,0.0,1.0
2025-03-18,35.69,35.69,35.6,35.6718,884,35.2083735044965,35.2083735044965,35.1195880291419,35.1904191083692,896.092516059304,0.0,1.0
2025-03-19,35.9493,36.02,35.72,35.73,1890,35.4641743240458,35.5339202474633,35.237968662948,35.2478337157652,1915.85390876933,0.0,1.0
2025-03-20,35.8305,35.8305,35.8305,35.8305,127,35.3469774965778,35.3469774965778,35.3469774965778,35.3469774965778,128.737273234764,0.0,1.0
2025-03-21,35.7716,35.7716,35.7716,35.7716,113,35.2888723354846,35.2888723354846,35.2888723354846,35.2888723354846,114.545762799436,0.0,1.0
2025-03-24,36.1331,36.1331,36.0271,36.07,4052,35.6454939948255,35.6454939948255,35.5409244349635,35.5832455115491,4107.42859171075,0.0,1.0
2025-03-25,36.15,36.2197,36.15,36.17,7075,35.6621659340865,35.7309253522222,35.6621659340865,35.6818960397209,7171.78116642487,0.0,1.0
2025-03-26,35.86,36.07,35.85,36.05,12155,35.3760794023885,35.5832455115491,35.3662143495713,35.5635154059148,12321.2720958154,0.0,1.0
2025-03-27,35.8014,35.8014,35.8014,35.8014,251,35.3182701928798,35.3182701928798,35.3182701928798,35.3182701928798,254.433508519101,0.0,1.0
2025-03-28,35.31,35.3508,35.31,35.3508,983,34.8335014974439,34.8737509129379,34.8335014974439,34.8737509129379,996.44676842341,0.0,1.0
2025-03-31,35.3875,35.3875,35.02,35.02,5103,34.909955656777,34.909955656777,34.5474149657458,34.5474149657458,5172.80555367718,0.0,1.0
2025-04-01,35.52,35.57,35.26,35.42,9414,35.0406676066045,35.0899928706904,34.784176233358,34.9420170784328,9542.77708844151,0.0,1.0
2025-04-02,35.5695,35.5695,35.26,35.26,1012,35.2072636860546,35.2072636860546,34.9009156038259,34.9009156038259,1022.4121454306,0.119375,1.0
2025-04-03,34.4599,34.7299,34.4599,34.7299,12423,34.1089637440805,34.3762140904513,34.1089637440805,34.3762140904513,12550.8162872375,0.0,1.0
2025-04-04,32.83,33.3,32.83,33.3,1179,32.495662486489,32.9608760523937,32.495662486489,32.9608760523937,1191.13035520028,0.0,1.0
2025-04-07,32.47,33.01,32.335,32.34,1731,32.139328691328,32.6738293840695,32.0057035181426,32.010652598631,1748.80970725333,0.0,1.0
2025-04-08,32.02,33.31,31.895,33.31,3819,31.6939114473767,32.9707742133704,31.5701844351681,32.9707742133704,3858.2924737149,0.0,1.0
2025-04-09,34.11,34.19,32.05,32.05,2946,33.762627091506,33.8418123793195,31.7236059303068,31.7236059303068,2976.31045497881,0.0,1.0
2025-04-10,33.372,33.67,33.372,33.67,269,33.0321428114259,33.3271080085314,33.0321428114259,33.3271080085314,271.767655257739,0.0,1.0
2025-04-11,33.86,33.86,33.275,33.36,13570,33.5151730670886,33.5151730670886,32.9361306499519,33.0202650182538,13709.6174046376,0.0,1.0
2025-04-14,34.1884,34.41,34.1806,34.41,1039,33.8402286735632,34.0595719208068,33.8325081080014,34.0595719208068,1049.6899398245,0.0,1.0
2025-04-15,34.2267,34.365,34.2267,34.365,2726,33.878138630104,34.0150301964117,33.878138630104,34.0150301964117,2754.04694510259,0.0,1.0
2025-04-16,33.822,33.822,33.822,33.822,413,33.4775600553771,33.4775600553771,33.4775600553771,33.4775600553771,417.249225358537,0.0,1.0
2025-04-17,33.9067,33.9067,33.87,33.87,476,33.5613974788497,33.5613974788497,33.5250712280653,33.5250712280653,480.897412277636,0.0,1.0
2025-04-21,33.4106,33.4106,33.4106,33.4106,138,33.0703497127959,33.0703497127959,33.0703497127959,33.0703497127959,139.419838013264,0.0,1.0
2025-04-22,34.0378,34.0378,34.0378,34.0378,213,33.6911623692542,33.6911623692542,33.6911623692542,33.6911623692542,215.191489107429,0.0,1.0
2025-04-23,34.4174,34.4174,34.4174,34.4174,73,34.0668965599296,34.0668965599296,34.0668965599296,34.0668965599296,73.751073731654,0.0,1.0
2025-04-24,34.88,34.89,34.83,34.83,1509,34.5247854867115,34.5346836476881,34.475294681828,34.475294681828,1524.5256200146,0.0,1.0
2025-04-25,35.1053,35.1053,34.88,34.88,2004,34.7477910535164,34.7477910535164,34.5247854867115,34.5247854867115,2024.61851723609,0.0,1.0
2025-04-28,35.2134,35.2134,35.2134,35.2134,478,34.8547901736745,34.8547901736745,34.8547901736745,34.8547901736745,482.917989640146,0.0,1.0
2025-04-29,35.3581,35.3581,35.18,35.3173,534,34.9980165630072,34.9980165630072,34.8217303160123,34.9576320662223,539.494155790457,0.0,1.0
2025-04-30,35.407,35.407,35.407,35.407,43,35.0464185701833,35.0464185701833,35.0464185701833,35.0464185701833,43.442413293988,0.0,1.0
2025-05-01,35.4668,35.61,35.4668,35.61,745,35.1056095728239,35.2473512380102,35.1056095728239,35.2473512380102,752.665067535375,0.0,1.0
2025-05-02,35.91,35.99,35.83,35.93,5638,35.544296067311,35.6234813551246,35.4651107794975,35.5640923892644,5696.00758491872,0.0,1.0
2025-05-05,35.8516,35.9499,35.8516,35.9499,388,35.4864908072071,35.583789729608,35.4864908072071,35.583789729608,391.992008327148,0.0,1.0
2025-05-06,35.6922,35.74,35.6922,35.74,299,35.3287141212386,35.3760273307072,35.3287141212386,35.3760273307072,302.076315695405,0.0,1.0
2025-05-07,35.7174,35.7174,35.7174,35.7174,261,35.3536574868999,35.3536574868999,35.3536574868999,35.3536574868999,263.685345807695,0.0,1.0
2025-05-08,35.8059,35.86,35.8059,35.86,211,35.4412562115436,35.4948052624275,35.4412562115436,35.4948052624275,213.170911744918,0.0,1.0
2025-05-09,35.8425,35.8425,35.8425,35.8425,20,35.4774834807183,35.4774834807183,35.4774834807183,35.4774834807183,20.2057736251107,0.0,1.0
2025-05-12,36.5609,36.5609,36.4399,36.44,1617,36.1885673652841,36.1885673652841,36.0687996174661,36.0688985990758,1633.6367975902,0.0,1.0
2025-05-13,36.7563,36.7701,36.51,36.51,635,36.3819774307687,36.3956368929165,36.1381857259127,36.1381857259127,641.533312597266,0.0,1.0
2025-05-14,36.7125,36.73,36.65,36.73,1428,36.3386234856908,36.3559452674,36.2767599795864,36.3559452674,1442.6922368329,0.0,1.0
2025-05-15,36.898,36.898,36.77,36.77,329,36.5222343718085,36.5222343718085,36.3955379113068,36.3955379113068,332.384976133071,0.0,1.0
2025-05-16,37.0766,37.0766,37.04,37.04,477,36.6990155268522,36.6990155268522,36.6627882576775,36.6627882576775,481.907700958891,0.0,1.0
2025-05-19,37.2,37.2,36.919,36.93,1880,36.8211588333047,36.8211588333047,36.5430205098595,36.5539084869339,1899.34272076041,0.0,1.0
2025-05-20,37.1176,37.1176,37.04,37.04,1050,36.7395979868567,36.7395979868567,36.6627882576775,36.6627882576775,1060.80311531831,0.0,1.0
2025-05-21,36.6806,37.06,36.6806,37.06,18385,36.3070483521751,36.6825845796309,36.3070483521751,36.6825845796309,18574.157404883,0.0,1.0
2025-05-22,36.665,36.665,36.6,36.6,547,36.2916072210515,36.2916072210515,36.227269174703,36.227269174703,552.627908646778,0.0,1.0
2025-05-23,36.53,36.6046,36.5,36.5,5341,36.1579820478661,36.2318223287522,36.128287564936,36.128287564936,5395.95184658582,0.0,1.0
2025-05-27,37.0895,37.0895,36.96,36.96,452,36.7117841545122,36.7117841545122,36.583602969864,36.583602969864,456.650483927502,0.0,1.0
2025-05-28,36.8681,36.9799,36.8681,36.9584,1241,36.4926388704881,36.6033003102076,36.4926388704881,36.5820192641077,1253.76825343812,0.0,1.0
2025-05-29,37.0125,37.0125,36.9562,36.9562,247,36.6355683149916,36.6355683149916,36.5798416686928,36.5798416686928,249.541304270118,0.0,1.0
2025-05-30,37.0133,37.0133,36.78,36.83,2775,36.6363601678698,36.6363601678698,36.4054360722835,36.4549268771669,2803.55109048411,0.0,1.0
2025-06-02,37.1304,37.1304,36.9709,36.9709,409,36.7522676329069,36.7522676329069,36.5943919653286,36.5943919653286,413.208070633514,0.0,1.0
2025-06-03,37.2606,37.2606,37.2504,37.2505,780,36.8811416888234,36.8811416888234,36.8710455646272,36.871144546237,788.025171379319,0.0,1.0
2025-06-04,37.3821,37.4284,37.3821,37.4284,174,37.0014043446903,37.0472328300124,37.0014043446903,37.0472328300124,175.790230538463,0.0,1.0
2025-06-05,37.2706,37.4814,37.2706,37.4814,166,36.8910398498001,37.0996930831888,36.8910398498001,37.0996930831888,167.707921088419,0.0,1.0
2025-06-06,37.46,37.49,37.41,37.49,5745,37.0785110186987,37.1082055016288,37.0290202138152,37.1082055016288,5804.10847381306,0.0,1.0
2025-06-09,37.5461,37.5461,37.51,37.51,219,37.1637341847081,37.1637341847081,37.1280018235822,37.1280018235822,221.253221194962,0.0,1.0
2025-06-10,37.66,37.66,37.6,37.6,6897,37.2764742382326,37.2764742382326,37.2170852723724,37.2170852723724,6967.96103461943,0.0,1.0
2025-06-11,37.6404,37.674,37.6404,37.674,336,37.2570738427183,37.2903316636,37.2570738427183,37.2903316636,339.45699690186,0.0,1.0
2025-06-12,37.7868,37.7868,37.7868,37.7868,83,37.4019829194171,37.4019829194171,37.4019829194171,37.4019829194171,83.8539605442095,0.0,1.0
2025-06-13,37.36,37.52,37.355,37.52,627,36.9795294089318,37.1378999845589,36.9745803284434,37.1378999845589,633.451003147221,0.0,1.0
2025-06-16,37.62,37.7201,37.62,37.72,1821,37.2368815943258,37.3359621857025,37.2368815943258,37.3358632040928,1839.73568856633,0.0,1.0
2025-06-17,37.3683,37.41,37.3683,37.41,556,36.9877448825424,37.0290202138152,36.9877448825424,37.0290202138152,561.720506778079,0.0,1.0
2025-06-18,37.3851,37.3851,37.3851,37.3851,106,37.0043737929833,37.0043737929833,37.0043737929833,37.0043737929833,107.090600213087,0.0,1.0
2025-06-20,37.2722,37.56,37.264,37.56,835,36.8926235555564,37.1774926284657,36.8845070635555,37.1774926284657,843.591048848373,0.0,1.0
2025-06-23,37.5595,37.5595,37.5595,37.5595,397,37.1769977204168,37.1769977204168,37.1769977204168,37.1769977204168,401.084606458448,0.0,1.0
2025-06-24,37.97,37.97,37.79,37.79,703,37.5833172285101,37.5833172285101,37.4051503309296,37.4051503309296,710.232942922643,0.0,1.0
2025-06-25,37.9184,37.9184,37.89,37.89,157,37.5322427178704,37.5322427178704,37.5041319406966,37.5041319406966,158.615322957119,0.0,1.0
2025-06-26,38.2241,38.2241,38.065,38.12,1710,37.834829498928,37.834829498928,37.6773497577887,37.7317896431606,1727.59364494697,0.0,1.0
2025-06-27,38.33,38.44,38.24,38.3696,3393,37.9396510236712,38.0485307944148,37.8505675748809,37.9788477411389,3427.90949550003,0.0,1.0
2025-06-30,38.5384,38.5384,38.39,38.39,2280,38.1459286984255,38.1459286984255,37.9990399895313,37.9990399895313,2303.45819326262,0.0,1.0
2025-07-01,38.4962,38.4962,38.4962,38.4962,58,38.1041584591038,38.1041584591038,38.1041584591038,38.1041584591038,58.5967435128212,0.0,1.0
2025-07-02,38.37,38.37,38.12,38.12,3123,38.2515203000927,38.2515203000927,38.0022922553957,38.0022922553957,3132.67313455538,0.275078,1.0
2025-07-03,38.512,38.512,38.512,38.512,296,38.3930818294806,38.3930818294806,38.3930818294806,38.3930818294806,296.916826073772,0.0,1.0
2025-07-07,38.22,38.37,38.19,38.29,942,38.1019834732745,38.2515203000927,38.0720761079108,38.1717673257896,944.917737032073,0.0,1.0
2025-07-08,38.26,38.33,38.235,38.33,1044,38.141859960426,38.2116438129411,38.1169371559563,38.2116438129411,1047.23367034128,0.0,1.0
2025-07-09,38.474,38.474,38.4,38.43,949,38.3551991666866,38.3551991666866,38.2814276654563,38.3113350308199,951.939418729765,0.0,1.0
2025-07-10,38.5149,38.5149,38.4654,38.48,1288,38.395972874799,38.395972874799,38.346625721949,38.3611806397593,1291.98943237507,0.0,1.0
2025-07-11,38.3101,38.42,38.28,38.3307,4241,38.1918052605833,38.3013659090321,38.1617982040018,38.2123416514663,4254.1360114151,0.0,1.0
2025-07-14,38.3652,38.3769,38.2374,38.24,1654,38.2467351216345,38.2583989941263,38.1193297451854,38.1219217168502,1659.12307542574,0.0,1.0
2025-07-15,38.201,38.37,38.201,38.37,2175,38.0830421418775,38.2515203000927,38.0830421418775,38.2515203000927,2181.736813211,0.0,1.0
2025-07-16,38.29,38.29,38.1026,38.11,959,38.1717673257896,38.1717673257896,37.9849459834848,37.9923231336078,961.970392583609,0.0,1.0
2025-07-17,38.4932,38.4932,38.33,38.38,6448,38.3743398805193,38.3743398805193,38.2116438129411,38.2614894218805,6467.97194095841,0.0,1.0
2025-07-18,38.474,38.474,38.474,38.474,108,38.3551991666866,38.3551991666866,38.3551991666866,38.3551991666866,108.334517621512,0.0,1.0
2025-07-21,38.5544,38.5544,38.5544,38.5544,413,38.4353509058612,38.4353509058612,38.4353509058612,38.4353509058612,414.279220163743,0.0,1.0
2025-07-22,38.6672,38.6672,38.63,38.63,4513,38.5478025996284,38.5478025996284,38.5107174665775,38.5107174665775,4526.97850023965,0.0,1.0
2025-07-23,38.9939,38.9939,38.795,38.795,828,38.8734938084384,38.8734938084384,38.6752079760775,38.6752079760775,830.564635098257,0.0,1.0
2025-07-24,38.9,38.9501,38.9,38.9404,652,38.7798837548503,38.8298290550075,38.7798837548503,38.8201590068733,654.019495270607,0.0,1.0
2025-07-25,39.02,39.02,38.875,38.875,196,38.8995132163048,38.8995132163048,38.7549609503806,38.7549609503806,196.607087535336,0.0,1.0
2025-07-28,38.85,39.05,38.83,39.05,1203,38.7300381459109,38.9294205816685,38.7100999023351,38.9294205816685,1206.72615461739,0.0,1.0
2025-07-29,38.8407,38.87,38.8407,38.87,350,38.7207668626481,38.7499763894866,38.7207668626481,38.7499763894866,351.084084884529,0.0,1.0
2025-07-30,38.71,38.88,38.71,38.86,1273,38.5904704408806,38.7599455112745,38.5904704408806,38.7400072676988,1276.9429715943,0.0,1.0
2025-07-31,38.56,38.76,38.56,38.76,354,38.4409336140624,38.64031604982,38.4409336140624,38.64031604982,355.096474426066,0.0,1.0
2025-08-01,38.2,38.24,38.19,38.21,1220,38.0820452296987,38.1219217168502,38.0720761079108,38.0920143514866,1223.77881016893,0.0,1.0
2025-08-04,38.66,38.66,38.58,38.58,2577,38.5406248319412,38.5406248319412,38.4608718576381,38.4608718576381,2584.98196213551,0.0,1.0
2025-08-05,38.6034,38.6034,38.6005,38.6005,226,38.4841996026218,38.4841996026218,38.4813085573033,38.4813085573033,226.700009096867,0.0,1.0
2025-08-06,38.8024,38.8024,38.8024,38.8024,170,38.6825851262006,38.6825851262006,38.6825851262006,38.6825851262006,170.526555515342,0.0,1.0
2025-08-07,38.8505,38.8505,38.82,38.82,525,38.7305366020003,38.7305366020003,38.7001307805472,38.7001307805472,526.626127326792,0.0,1.0
2025-08-08,39.01,39.01,39.01,39.01,255,38.8895440945169,38.8895440945169,38.8895440945169,38.8895440945169,255.789833273014,0.0,1.0
2025-08-11,38.9161,39.025,38.9156,39.025,774,38.7959340409288,38.9044977771988,38.7954355848394,38.9044977771988,776.397376287499,0.0,1.0
2025-08-12,39.3239,39.3239,39.13,39.13,500,39.2024748274385,39.2024748274385,39.0091735559715,39.0091735559715,501.548692692183,0.0,1.0
2025-08-13,39.5452,39.5452,39.4,39.4,1394,39.4230914926042,39.4230914926042,39.2783398442442,39.2783398442442,1398.31775522581,0.0,1.0
2025-08-14,39.4576,39.4576,39.4576,39.4576,105,39.3357619857424,39.3357619857424,39.3357619857424,39.3357619857424,105.325225465359,0.0,1.0
2025-08-15,39.4151,39.44,39.4,39.44,1279,39.2933932181439,39.3182163313957,39.2783398442442,39.3182163313957,1282.96155590661,0.0,1.0
2025-08-18,39.4412,39.4412,39.43,39.43,1579,39.3194126260103,39.3194126260103,39.3082472096079,39.3082472096079,1583.89077152192,0.0,1.0
2025-08-19,39.27,39.27,39.27,39.27,13098,39.1487412610018,39.1487412610018,39.1487412610018,39.1487412610018,13138.5695537644,0.0,1.0
2025-08-20,39.25,39.3,39.2199,39.3,1050,39.128803017426,39.1786486263654,39.0987959608445,39.1786486263654,1053.25225465359,0.0,1.0
2025-08-21,39.1098,39.1098,39.05,39.05,1888,38.98903592996,38.98903592996,38.9294205816685,38.9294205816685,1893.84786360568,0.0,1.0
2025-08-22,39.6844,39.6844,39.3,39.3,148,39.5618616678915,39.5618616678915,39.1786486263654,39.1786486263654,148.458413036886,0.0,1.0
2025-08-25,39.4809,39.5084,39.4809,39.5084,234,39.3589900395082,39.3864051244248,39.3589900395082,39.3864051244248,234.724788179942,0.0,1.0
2025-08-26,39.5561,39.5561,39.5156,39.52,1462,39.433957835353,39.433957835353,39.3935828921121,39.3979693056988,1466.52837743195,0.0,1.0
2025-08-27,39.6031,39.6031,39.35,39.35,550,39.4808127077561,39.4808127077561,39.2284942353048,39.2284942353048,551.703561961401,0.0,1.0
2025-08-28,39.7249,39.7249,39.7249,39.7249,92,39.6022366111324,39.6022366111324,39.6022366111324,39.6022366111324,92.2849594553618,0.0,1.0
2025-08-29,39.4927,39.69,39.4927,39.69,250,39.3707536032179,39.5674443760927,39.3707536032179,39.5674443760927,250.774346346092,0.0,1.0
2025-09-02,39.256,39.256,39.16,39.16,2196,39.1347844904988,39.1347844904988,39.0390809213351,39.0390809213351,2202.80185830407,0.0,1.0
2025-09-03,39.382,39.382,39.382,39.382,25,39.260395425026,39.260395425026,39.260395425026,39.260395425026,25.0774346346092,0.0,1.0
2025-09-04,39.6497,39.6497,39.45,39.45,183,39.5272688152876,39.5272688152876,39.3281854531836,39.3281854531836,183.566821525339,0.0,1.0
2025-09-05,39.713,39.713,39.6785,39.6785,415,39.5903733562049,39.5903733562049,39.5559798860367,39.5559798860367,416.285414934512,0.0,1.0
2025-09-08,39.8849,39.8849,39.81,39.81,1553,39.7617425597385,39.7617425597385,39.6870738375473,39.6870738375473,1557.81023950192,0.0,1.0
2025-09-09,39.9328,39.9328,39.82,39.82,328,39.8094946531024,39.8094946531024,39.6970429593352,39.6970429593352,329.015942406073,0.0,1.0
2025-09-10,40.0289,40.15,40.005,40.15,938,39.905297913484,40.0260239783352,39.8814717124109,40.0260239783352,940.905347490535,0.0,1.0
2025-09-11,40.3786,40.3786,40.22,40.23,1459,40.2539181024061,40.2539181024061,40.0958078308503,40.1057769526382,1463.51908527579,0.0,1.0
2025-09-12,40.27,40.31,40.27,40.28,1092,40.1456534397897,40.1855299269412,40.1456534397897,40.1556225615776,1095.38234483973,0.0,1.0
2025-09-15,40.47,40.4899,40.45,40.45,701,40.3450358755473,40.3648744279052,40.3250976319716,40.3250976319716,703.171267154442,0.0,1.0
2025-09-16,40.4757,40.529,40.39,40.46,1003,40.3507182749664,40.4038536940958,40.2652829012443,40.3350667537594,1006.10667754052,0.0,1.0
2025-09-17,40.4176,40.55,40.4176,40.55,7234,40.2927976773788,40.4247888498503,40.2927976773788,40.4247888498503,7256.40648587052,0.0,1.0
2025-09-18,40.592,40.64,40.57,40.57,2102,40.4666591613594,40.5145109459413,40.4447270934261,40.4447270934261,2108.51070407794,0.0,1.0
2025-09-19,40.6333,40.71,40.6333,40.71,1113,40.5078316343434,40.5842947984564,40.5078316343434,40.5842947984564,1116.4473899328,0.0,1.0
2025-09-22,40.7772,40.7772,40.71,40.7106,1066,40.651287296871,40.651287296871,40.5842947984564,40.5848929457637,1069.30181281973,0.0,1.0
2025-09-23,40.6397,40.64,40.6397,40.64,321,40.5142118722876,40.5145109459413,40.5142118722876,40.5145109459413,321.994260708382,0.0,1.0
2025-09-24,40.4981,40.73,40.4981,40.73,2020,40.3730491077713,40.6042330420322,40.3730491077713,40.6042330420322,2026.25671847642,0.0,1.0
2025-09-25,40.3024,40.3024,40.3024,40.3024,71,40.1779533943824,40.1779533943824,40.1779533943824,40.1779533943824,71.2199143622902,0.0,1.0
2025-09-26,40.4915,40.4915,40.424,40.424,1458,40.3664694873912,40.3664694873912,40.2991779153231,40.2991779153231,1462.51598789041,0.0,1.0
2025-09-29,40.625,40.6258,40.625,40.6258,434,40.4995572632594,40.5003547930025,40.4995572632594,40.5003547930025,435.344265256816,0.0,1.0
2025-09-30,40.78,40.78,40.78,40.78,268,40.6540786509716,40.6540786509716,40.6540786509716,40.6540786509716,268.83009928301,0.0,1.0
2025-10-01,40.9415,40.9415,40.9415,40.9415,47,40.8150799678458,40.8150799678458,40.8150799678458,40.8150799678458,47.1455771130653,0.0,1.0
2025-10-02,40.8932,40.9135,40.8932,40.9135,409,40.8932,40.9135,40.8932,40.9135,409,0.126662,1.0
2025-10-03,40.9577,41.06,40.9577,41.06,868,40.9577,41.06,40.9577,41.06,868,0.0,1.0
2025-10-06,41.0608,41.08,41.0608,41.08,335,41.0608,41.08,41.0608,41.08,335,0.0,1.0
2025-10-07,40.8471,41.07,40.8471,41.0699,963,40.8471,41.07,40.8471,41.0699,963,0.0,1.0
2025-10-08,41.0573,41.0573,41.04,41.04,813,41.0573,41.0573,41.04,41.04,813,0.0,1.0
2025-10-09,40.8717,40.8717,40.8717,40.8717,119,40.8717,40.8717,40.8717,40.8717,119,0.0,1.0
2025-10-10,40.0188,40.292,40.0188,40.292,247,40.0188,40.292,40.0188,40.292,247,0.0,1.0
2025-10-13,40.5427,40.5427,40.5427,40.5427,84,40.5427,40.5427,40.5427,40.5427,84,0.0,1.0
2025-10-14,40.535,40.535,40.535,40.535,396,40.535,40.535,40.535,40.535,396,0.0,1.0
2025-10-15,40.6978,40.7102,40.5,40.5,2388,40.6978,40.7102,40.5,40.5,2388,0.0,1.0
2025-10-16,40.6322,40.6322,40.6322,40.6322,41,40.6322,40.6322,40.6322,40.6322,41,0.0,1.0
2025-10-17,40.7525,40.7525,40.5,40.5,11157,40.7525,40.7525,40.5,40.5,11157,0.0,1.0
2025-10-20,41.1344,41.1344,41.112,41.112,522,41.1344,41.1344,41.112,41.112,522,0.0,1.0
2025-10-21,41.0874,41.16,41.0874,41.16,196,41.0874,41.16,41.0874,41.16,196,0.0,1.0
2025-10-22,40.8825,40.8825,40.8825,40.8825,57,40.8825,40.8825,40.8825,40.8825,57,0.0,1.0
2025-10-23,41.1022,41.1022,41.0,41.0,1330,41.1022,41.1022,41.0,41.0,1330,0.0,1.0
2025-10-24,41.3395,41.3395,41.3395,41.3395,10,41.3395,41.3395,41.3395,41.3395,10,0.0,1.0
2025-10-27,41.7084,41.7084,41.605,41.605,213,41.7084,41.7084,41.605,41.605,213,0.0,1.0
2025-10-28,41.7579,41.7579,41.7579,41.7579,192,41.7579,41.7579,41.7579,41.7579,192,0.0,1.0
2025-10-29,41.6433,41.84,41.6433,41.84,2329,41.6433,41.84,41.6433,41.84,2329,0.0,1.0
2025-10-30,41.3738,41.572,41.3738,41.572,390,41.3738,41.572,41.3738,41.572,390,0.0,1.0
2025-10-31,41.4613,41.472,41.4599,41.472,715,41.4613,41.472,41.4599,41.472,715,0.0,1.0
2025-11-03,41.4928,41.4928,41.4928,41.4928,93,41.4928,41.4928,41.4928,41.4928,93,0.0,1.0
2025-11-04,41.0754,41.2,41.0754,41.2,2760,41.0754,41.2,41.0754,41.2,2760,0.0,1.0
2025-11-05,41.2447,41.43,41.2447,41.34,5528,41.2447,41.43,41.2447,41.34,5528,0.0,1.0
2025-11-06,40.97,41.3799,40.97,41.29,14809,40.97,41.3799,40.97,41.29,14809,0.0,1.0
2025-11-07,40.992,40.992,40.719,40.719,1150,40.992,40.992,40.719,40.719,1150,0.0,1.0
2025-11-10,41.51,41.53,41.51,41.53,311,41.51,41.53,41.51,41.53,311,0.0,1.0
2025-11-11,41.599,41.63,41.599,41.63,162,41.599,41.63,41.599,41.63,162,0.0,1.0
2025-11-12,41.6457,41.67,41.6457,41.67,212,41.6457,41.67,41.6457,41.67,212,0.0,1.0
2025-11-13,41.11,41.61,41.11,41.61,2589,41.11,41.61,41.11,41.61,2589,0.0,1.0
2025-11-14,41.0474,41.2,40.9625,40.9625,1420,41.0474,41.2,40.9625,40.9625,1420,0.0,1.0
2025-11-17,40.6748,40.6748,40.6748,40.6748,190,40.6748,40.6748,40.6748,40.6748,190,0.0,1.0
2025-11-18,40.4556,40.5683,40.4556,40.5683,630,40.4556,40.5683,40.4556,40.5683,630,0.0,1.0
2025-11-19,40.4831,40.67,40.42,40.67,468,40.4831,40.67,40.42,40.67,468,0.0,1.0
2025-11-20,40.0,40.37,40.0,40.3099,4152,40.0,40.37,40.0,40.3099,4152,0.0,1.0
2025-11-21,40.3396,40.3396,40.3396,40.3396,243,40.3396,40.3396,40.3396,40.3396,243,0.0,1.0
2025-11-24,40.7643,40.7643,40.39,40.39,409,40.7643,40.7643,40.39,40.39,409,0.0,1.0
2025-11-25,41.11,41.11,40.7,40.75,10319,41.11,41.11,40.7,40.75,10319,0.0,1.0
2025-11-26,41.3643,41.42,41.13,41.13,568,41.3643,41.42,41.13,41.13,568,0.0,1.0