date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-18,25.603,25.62,25.603,25.62,100,22.8846496127785,22.8998446697413,22.8846496127785,22.8998446697413,111.878488127271,0.0,1.0
2020-06-19,25.5537,25.5537,25.5537,25.5537,197,22.8405839475866,22.8405839475866,22.8405839475866,22.8405839475866,220.400621610724,0.0,1.0
2020-06-22,25.667,25.667,25.667,25.667,80,22.9418545331089,22.9418545331089,22.9418545331089,22.9418545331089,89.5027905018167,0.0,1.0
2020-06-23,25.763,25.763,25.763,25.763,6,23.0276619136044,23.0276619136044,23.0276619136044,23.0276619136044,6.71270928763626,0.0,1.0
2020-06-24,25.361,25.55,25.361,25.55,200,22.6683435077794,22.83727678813,22.6683435077794,22.83727678813,223.756976254542,0.0,1.0
2020-06-25,25.536,25.536,25.536,25.536,26,22.8247632118077,22.8247632118077,22.8247632118077,22.8247632118077,29.0884069130905,0.0,1.0
2020-06-26,25.256,25.33,25.256,25.33,300,22.5744916853624,22.6406348744944,22.5744916853624,22.6406348744944,335.635464381814,0.0,1.0
2020-06-29,25.4183,25.4183,25.41,25.41,515,22.7195597880127,22.7195597880127,22.7121410249073,22.7121410249073,576.174213855445,0.0,1.0
2020-06-30,25.617,25.617,25.617,25.617,102,22.8971631891008,22.8971631891008,22.8971631891008,22.8971631891008,114.116057889816,0.0,1.0
2020-07-01,25.687,25.7,25.676,25.69,800,22.9597310707121,22.9713508201542,22.9498989750303,22.9624125513526,895.027905018168,0.0,1.0
2020-07-02,25.719,25.719,25.719,25.719,835,23.0786171963886,23.0786171963886,23.0786171963886,23.0786171963886,930.530838015742,0.101008,1.0
2020-07-06,26.028,26.07,26.006,26.02,12125,23.355894412209,23.3935825774661,23.3361529923124,23.3487157140648,13512.1992945399,0.0,1.0
2020-07-07,25.905,25.98,25.905,25.96,1100,23.2455219282417,23.3128222233437,23.2455219282417,23.2948754779832,1225.84900816445,0.0,1.0
2020-07-08,25.999,25.999,25.999,25.999,38,23.3298716314362,23.3298716314362,23.3298716314362,23.3298716314362,42.3475111911355,0.0,1.0
2020-07-09,25.928,25.952,25.928,25.952,300,23.2661606854063,23.2876967798389,23.2661606854063,23.2876967798389,334.322456772122,0.0,1.0
2020-07-10,26.057,26.057,26.057,26.057,50,23.3819171929818,23.3819171929818,23.3819171929818,23.3819171929818,55.7204094620204,0.0,1.0
2020-07-13,25.912,25.99,25.912,25.99,200,23.2518032891179,23.321795596024,23.2518032891179,23.321795596024,222.881637848081,0.0,1.0
2020-07-14,26.128,26.128,26.128,26.128,202,23.4456281390117,23.4456281390117,23.4456281390117,23.4456281390117,225.110454226563,0.0,1.0
2020-07-15,26.292,26.35,26.292,26.33,700,23.5927914509682,23.6448370125137,23.5927914509682,23.6268902671532,780.085732468284,0.0,1.0
2020-07-16,26.22,26.26,26.22,26.26,1360,23.5281831676702,23.5640766583913,23.5281831676702,23.5640766583913,1515.59513736696,0.0,1.0
2020-07-17,26.287,26.287,26.287,26.287,50,23.588304764628,23.588304764628,23.588304764628,23.588304764628,55.7204094620204,0.0,1.0
2020-07-20,26.439,26.439,26.439,26.439,50,23.7247000293681,23.7247000293681,23.7247000293681,23.7247000293681,55.7204094620205,0.0,1.0
2020-07-21,26.491,26.491,26.491,26.491,2,23.7713615673055,23.7713615673055,23.7713615673055,23.7713615673055,2.22881637848082,0.0,1.0
2020-07-22,26.5665,26.5665,26.5665,26.5665,111,23.8391105310416,23.8391105310416,23.8391105310416,23.8391105310416,123.699309005685,0.0,1.0
2020-07-23,26.3965,26.3965,26.3965,26.3965,111,23.686563195477,23.686563195477,23.686563195477,23.686563195477,123.699309005685,0.0,1.0
2020-07-24,26.2849,26.2849,26.2849,26.2849,3,23.5864203563652,23.5864203563652,23.5864203563652,23.5864203563652,3.34322456772122,0.0,1.0
2020-07-27,26.4644,26.4644,26.4644,26.4644,100,23.747492395976,23.747492395976,23.747492395976,23.747492395976,111.440818924041,0.0,1.0
2020-07-28,26.3483,26.3483,26.3483,26.3483,59,23.6433115391581,23.6433115391581,23.6433115391581,23.6433115391581,65.750083165184,0.0,1.0
2020-07-29,26.5789,26.5789,26.5789,26.5789,59,23.8502375131651,23.8502375131651,23.8502375131651,23.8502375131651,65.7500831651841,0.0,1.0
2020-07-30,26.4846,26.4846,26.4846,26.4846,0,23.7656186087902,23.7656186087902,23.7656186087902,23.7656186087902,0,0.0,1.0
2020-07-31,26.4148,26.4148,26.4148,26.4148,0,23.7029844674819,23.7029844674819,23.7029844674819,23.7029844674819,0,0.0,1.0
2020-08-03,26.6178,26.6178,26.58,26.58,1000,23.8851439328914,23.8851439328914,23.85122458416,23.85122458416,1114.40818924041,0.0,1.0
2020-08-04,26.7166,26.7166,26.7166,26.7166,10,23.9738008549725,23.9738008549725,23.9738008549725,23.9738008549725,11.1440818924041,0.0,1.0
2020-08-05,26.8368,26.8368,26.8368,26.8368,10,24.0816607945893,24.0816607945893,24.0816607945893,24.0816607945893,11.1440818924041,0.0,1.0
2020-08-06,26.9041,26.9041,26.87,26.87,303,24.1420515927275,24.1420515927275,24.1114523918878,24.1114523918878,337.665681339844,0.0,1.0
2020-08-07,26.8538,26.8538,26.8538,26.8538,29,24.0969155281458,24.0969155281458,24.0969155281458,24.0969155281458,32.3178374879718,0.0,1.0
2020-08-10,26.8814,26.8814,26.88,26.88,112,24.1216820367433,24.1216820367433,24.1204257645681,24.1204257645681,124.813717194926,0.0,1.0
2020-08-11,26.7973,27.06,26.7973,27.06,111,24.0462159725022,24.281946472813,24.0462159725022,24.281946472813,123.699309005685,0.0,1.0
2020-08-12,27.0501,27.09,26.98,26.98,1821,24.2730628338595,24.3088665908538,24.2101594913708,24.2101594913708,2029.33731260678,0.0,1.0
2020-08-13,26.99,26.99,26.99,26.99,329,24.2191328640511,24.2191328640511,24.2191328640511,24.2191328640511,366.640294260094,0.0,1.0
2020-08-14,26.9206,27.0,26.9206,27.0,234,24.15685765765,24.2281062367313,24.15685765765,24.2281062367313,260.771516282255,0.0,1.0
2020-08-17,27.0381,27.0381,27.0381,27.0381,0,24.2622947866432,24.2622947866432,24.2622947866432,24.2622947866432,0,0.0,1.0
2020-08-18,27.0708,27.0708,27.0708,27.0708,9,24.2916377153077,24.2916377153077,24.2916377153077,24.2916377153077,10.0296737031637,0.0,1.0
2020-08-19,26.9782,26.9782,26.9782,26.9782,13,24.2085442842883,24.2085442842883,24.2085442842883,24.2085442842883,14.4873064601253,0.0,1.0
2020-08-20,27.0175,27.0175,27.0175,27.0175,13,24.2438096389218,24.2438096389218,24.2438096389218,24.2438096389218,14.4873064601253,0.0,1.0
2020-08-21,27.0356,27.0356,27.0356,27.0356,33,24.2600514434731,24.2600514434731,24.2600514434731,24.2600514434731,36.7754702449335,0.0,1.0
2020-08-24,27.1965,27.1965,27.1965,27.1965,1,24.4044330098987,24.4044330098987,24.4044330098987,24.4044330098987,1.11440818924041,0.0,1.0
2020-08-25,27.2555,27.2555,27.2555,27.2555,25,24.4573759087123,24.4573759087123,24.4573759087123,24.4573759087123,27.8602047310101,0.0,1.0
2020-08-26,27.3985,27.3985,27.3985,27.3985,7,24.5856951380401,24.5856951380401,24.5856951380401,24.5856951380401,7.80085732468286,0.0,1.0
2020-08-27,27.3366,27.43,27.3366,27.41,10720,24.5301499611493,24.613961261983,24.5301499611493,24.5960145166224,11946.4557886572,0.0,1.0
2020-08-28,27.4587,27.4587,27.4587,27.4587,7,24.6397148415754,24.6397148415754,24.6397148415754,24.6397148415754,7.80085732468284,0.0,1.0
2020-08-31,27.4118,27.4118,27.4118,27.4118,38,24.5976297237049,24.5976297237049,24.5976297237049,24.5976297237049,42.3475111911355,0.0,1.0
2020-09-01,27.5106,27.5106,27.51,27.51,3147,24.686286645786,24.686286645786,24.6857482434252,24.6857482434252,3507.04257153956,0.0,1.0
2020-09-02,27.7765,27.7765,27.612,27.612,3566,24.9248886253544,24.9248886253544,24.7772766447639,24.7772766447639,3973.97960283129,0.0,1.0
2020-09-03,27.2143,27.22,27.19,27.2102,474,24.4204056132695,24.4255204356973,24.3986003176565,24.4167265304706,528.229481699954,0.0,1.0
2020-09-04,27.096,27.21,27.096,27.21,413,24.3142506144619,24.416547063017,24.3142506144619,24.416547063017,460.250582156289,0.0,1.0
2020-09-08,26.6834,26.9,26.6834,26.9,304,23.944009257674,24.1383725099286,23.944009257674,24.1383725099286,338.780089529083,0.0,1.0
2020-09-09,27.0253,27.0253,27.0253,27.0253,304,24.2508088696124,24.2508088696124,24.2508088696124,24.2508088696124,338.780089529084,0.0,1.0
2020-09-10,26.7663,27.04,26.7663,27.04,802,24.0183985171934,24.2639997274524,24.0183985171934,24.2639997274524,893.755367770807,0.0,1.0
2020-09-11,26.8164,26.8164,26.8164,26.8164,1,24.0633551143216,24.0633551143216,24.0633551143216,24.0633551143216,1.11440818924041,0.0,1.0
2020-09-14,27.0405,27.0405,27.0405,27.0405,9,24.2644483960864,24.2644483960864,24.2644483960864,24.2644483960864,10.0296737031637,0.0,1.0
2020-09-15,27.138,27.138,27.138,27.138,147,24.3519387797191,24.3519387797191,24.3519387797191,24.3519387797191,163.81800381834,0.0,1.0
2020-09-16,27.0932,27.0932,27.0932,27.0932,11,24.3117380701115,24.3117380701115,24.3117380701115,24.3117380701115,12.2584900816445,0.0,1.0
2020-09-17,26.9907,26.9907,26.9907,26.9907,42,24.2197610001387,24.2197610001387,24.2197610001387,24.2197610001387,46.8051439480971,0.0,1.0
2020-09-18,26.8473,26.8473,26.8473,26.8473,26,24.0910828359036,24.0910828359036,24.0910828359036,24.0910828359036,28.9746129202506,0.0,1.0
2020-09-21,26.5685,26.5685,26.5685,26.5685,8,23.8409052055776,23.8409052055776,23.8409052055776,23.8409052055776,8.91526551392328,0.0,1.0
2020-09-22,26.6707,26.6707,26.55,26.55,2000,23.93261307437,23.93261307437,23.8243044661191,23.8243044661191,2228.81637848082,0.0,1.0
2020-09-23,26.3226,26.3226,26.3226,26.3226,2,23.6202499713698,23.6202499713698,23.6202499713698,23.6202499713698,2.22881637848081,0.0,1.0
2020-09-24,26.3392,26.3392,26.3392,26.3392,42,23.635145770019,23.635145770019,23.635145770019,23.635145770019,46.8051439480972,0.0,1.0
2020-09-25,26.5233,26.5233,26.5233,26.5233,11,23.8003455610628,23.8003455610628,23.8003455610628,23.8003455610628,12.2584900816445,0.0,1.0
2020-09-28,26.7828,26.7828,26.7828,26.7828,92,24.0332045821159,24.0332045821159,24.0332045821159,24.0332045821159,102.525553410117,0.0,1.0
2020-09-29,26.7485,26.7485,26.7485,26.7485,212,24.0024259138225,24.0024259138225,24.0024259138225,24.0024259138225,236.254536118967,0.0,1.0
2020-09-30,26.8548,26.8548,26.84,26.84,240,24.0978128654138,24.0978128654138,24.084532273847,24.084532273847,267.457965417698,0.0,1.0
2020-10-01,26.9403,26.9403,26.9403,26.9403,5,24.1745352018301,24.1745352018301,24.1745352018301,24.1745352018301,5.57204094620204,0.0,1.0
2020-10-02,26.7639,26.77,26.7639,26.77,104,24.0800509715305,24.0855392714765,24.0800509715305,24.0855392714765,115.591350005481,0.071106,1.0
2020-10-05,27.0098,27.0098,27.0098,27.0098,5,24.3012924398478,24.3012924398478,24.3012924398478,24.3012924398478,5.55727644257121,0.0,1.0
2020-10-06,26.8615,26.8615,26.8615,26.8615,13,24.1678637706674,24.1678637706674,24.1678637706674,24.1678637706674,14.4489187506851,0.0,1.0
2020-10-07,27.0961,27.0961,27.0961,27.0961,13,24.3789383882651,24.3789383882651,24.3789383882651,24.3789383882651,14.4489187506851,0.0,1.0
2020-10-08,27.2431,27.2431,27.2431,27.2431,1,24.5111974197521,24.5111974197521,24.5111974197521,24.5111974197521,1.11145528851424,0.0,1.0
2020-10-09,27.3848,27.39,27.3848,27.39,130,24.6386879283351,24.6433664791088,24.6386879283351,24.6433664791088,144.489187506851,0.0,1.0
2020-10-12,27.627,27.66,27.627,27.66,661,24.8566004278327,24.8862912308196,24.8566004278327,24.8862912308196,734.671945707913,0.0,1.0
2020-10-13,27.5229,27.5229,27.52,27.52,100,24.7629394402287,24.7629394402287,24.760330248451,24.760330248451,111.145528851424,0.0,1.0
2020-10-14,27.4418,27.4418,27.44,27.44,100,24.6899720425852,24.6899720425852,24.6883525442404,24.6883525442404,111.145528851424,0.0,1.0
2020-10-15,27.3406,27.3406,27.3406,27.3406,100,24.5989202467587,24.5989202467587,24.5989202467587,24.5989202467587,111.145528851424,0.0,1.0
2020-10-16,27.3702,27.3702,27.3702,27.3702,6,24.6255519973167,24.6255519973167,24.6255519973167,24.6255519973167,6.66873173108543,0.0,1.0
2020-10-19,27.1423,27.1423,27.1423,27.1423,6,24.4205055124467,24.4205055124467,24.4205055124467,24.4205055124467,6.66873173108543,0.0,1.0
2020-10-20,27.2493,27.25,27.2493,27.25,253,24.5167756918284,24.5174054967402,24.5167756918284,24.5174054967402,281.198187994102,0.0,1.0
2020-10-21,27.1926,27.292,27.19,27.292,5152,24.4657614939691,24.5551937914508,24.4634222185823,24.5551937914508,5726.21764642536,0.0,1.0
2020-10-22,27.2279,27.23,27.21,27.21,2256,24.497521655952,24.4994110706876,24.4814166446349,24.4814166446349,2507.44313088813,0.0,1.0
2020-10-23,27.3207,27.3207,27.25,27.25,434,24.5810157928363,24.5810157928363,24.5174054967402,24.5174054967402,482.371595215181,0.0,1.0
2020-10-26,27.0112,27.21,26.89,27.21,450,24.3025520496715,24.4814166446349,24.1935058277925,24.4814166446349,500.154879831408,0.0,1.0
2020-10-27,26.9939,26.9939,26.9939,26.9939,75,24.286986871136,24.286986871136,24.286986871136,24.286986871136,83.3591466385679,0.0,1.0
2020-10-28,26.4268,26.4268,26.4268,26.4268,599,23.776754920413,23.776754920413,23.776754920413,23.776754920413,665.76171782003,0.0,1.0
2020-10-29,26.5957,26.5957,26.57,26.57,227,23.9287178484277,23.9287178484277,23.90559501095,23.90559501095,252.300350492732,0.0,1.0
2020-10-30,26.31,26.31,26.25,26.26,629,23.6716674722655,23.6716674722655,23.6176841941076,23.6266814071339,699.105376475457,0.0,1.0
2020-11-02,26.5622,26.5622,26.5622,26.5622,629,23.8985771847895,23.8985771847895,23.8985771847895,23.8985771847895,699.105376475456,0.0,1.0
2020-11-03,26.887,26.89,26.887,26.89,162,24.1908066638846,24.1935058277925,24.1908066638846,24.1935058277925,180.055756739307,0.0,1.0
2020-11-04,27.2367,27.2367,27.2367,27.2367,162,24.5054392034152,24.5054392034152,24.5054392034152,24.5054392034152,180.055756739307,0.0,1.0
2020-11-05,27.6023,27.6023,27.6023,27.6023,34,24.8343773116577,24.8343773116577,24.8343773116577,24.8343773116577,37.7894798094841,0.0,1.0
2020-11-06,27.6007,27.6007,27.581,27.581,108,24.8329377575735,24.8329377575735,24.8152132479116,24.8152132479116,120.037171159538,0.0,1.0
2020-11-09,27.8165,27.8165,27.8165,27.8165,10,25.0270976146816,25.0270976146816,25.0270976146816,25.0270976146816,11.1145528851424,0.0,1.0
2020-11-10,27.7879,27.7879,27.7879,27.7879,149,25.0013655854263,25.0013655854263,25.0013655854263,25.0013655854263,165.606837988622,0.0,1.0
2020-11-11,27.9211,27.9211,27.9211,27.9211,2,25.121208462937,25.121208462937,25.121208462937,25.121208462937,2.22291057702848,0.0,1.0
2020-11-12,27.77,27.9,27.77,27.9,178,24.9852605741092,25.1022243434515,24.9852605741092,25.1022243434515,197.839041355535,0.0,1.0
2020-11-13,28.021,28.021,27.9966,28.01,4204,25.21109062107,25.21109062107,25.1891374212858,25.201193686741,4672.55803291386,0.0,1.0
2020-11-16,28.2058,28.2058,28.2058,28.2058,5,25.3773591177965,25.3773591177965,25.3773591177965,25.3773591177965,5.5572764425712,0.0,1.0
2020-11-17,28.2214,28.24,28.2214,28.23,3143,25.3913947701176,25.4081295863466,25.3913947701176,25.3991323733202,3493.30397180025,0.0,1.0
2020-11-18,28.1104,28.1104,28.1104,28.1104,3143,25.2915257055254,25.2915257055254,25.2915257055254,25.2915257055254,3493.30397180025,0.0,1.0
2020-11-19,28.2012,28.22,27.99,27.99,1477,25.3732203998044,25.3901351602939,25.1831992606884,25.1831992606884,1641.61946113553,0.0,1.0
2020-11-20,28.1937,28.2199,28.1937,28.198,1084,25.3664724900347,25.3900451881636,25.3664724900347,25.370341291636,1204.81753274943,0.0,1.0
2020-11-23,28.248,28.32,28.248,28.31,1405,25.4153273567676,25.4801072905572,25.4153273567676,25.4711100775308,1561.59468036251,0.0,1.0
2020-11-24,28.5096,28.52,28.469,28.472,4299,25.6506944495363,25.6600515510837,25.6141657646494,25.6168649285573,4778.14628532272,0.0,1.0
2020-11-25,28.5,28.51,28.4954,28.51,2448,25.6420571250311,25.6510543380574,25.6379184070389,25.6510543380574,2720.84254628285,0.0,1.0
2020-11-27,28.5807,28.6,28.5807,28.6,317,25.7146646341535,25.7320292552943,25.7146646341535,25.7320292552943,352.331326459014,0.0,1.0
2020-11-30,28.3912,28.52,28.3912,28.498,3839,25.5441674473046,25.6600515510837,25.5441674473046,25.6402576824258,4266.87685260617,0.0,1.0
2020-12-01,28.6043,28.6043,28.5799,28.6,3787,25.7358980568956,25.7358980568956,25.7139448571114,25.7320292552943,4209.08117760343,0.0,1.0
2020-12-02,28.58,28.62,28.57,28.57,2489,25.7140348292417,25.750023681347,25.7050376162153,25.7050376162153,2766.41221311194,0.0,1.0
2020-12-03,28.6396,28.75,28.6396,28.72,13693,25.7676582188786,25.8669874506892,25.7676582188786,25.8399958116102,15219.1572656255,0.0,1.0
2020-12-04,28.788,28.7997,28.74,28.74,4539,25.9011768601893,25.9117035994301,25.8579902376629,25.8579902376629,5044.89555456613,0.0,1.0
2020-12-07,28.7673,29.06,28.7673,29.06,1640,25.8825526292248,26.1459010545053,25.8825526292248,26.1459010545053,1822.78667316335,0.0,1.0
2020-12-08,28.8371,28.8371,28.82,28.82,1365,25.9453531761485,25.9453531761485,25.9299679418735,25.9299679418735,1517.13646882194,0.0,1.0
2020-12-09,28.7268,28.7268,28.66,28.67,20608,25.8461139164681,25.8461139164681,25.7860125334523,25.7950097464786,22904.8705857015,0.0,1.0
2020-12-10,28.79,28.79,28.76,28.76,1924,25.9029763027945,25.9029763027945,25.8759846637155,25.8759846637155,2138.4399751014,0.0,1.0
2020-12-11,28.7326,28.7326,28.66,28.66,716,25.8513323000234,25.8513323000234,25.7860125334523,25.7860125334523,795.801986576196,0.0,1.0
2020-12-14,28.7161,28.81,28.71,28.75,884,25.83648689853,25.9209707288472,25.8309985985839,25.8669874506892,982.526475046587,0.0,1.0
2020-12-15,28.9067,28.9067,28.9067,28.9067,65,26.0079737788118,26.0079737788118,26.0079737788118,26.0079737788118,72.2445937534255,0.0,1.0
2020-12-16,28.9645,28.9645,28.9645,28.9645,49,26.0599776701039,26.0599776701039,26.0599776701039,26.0599776701039,54.4613091371978,0.0,1.0
2020-12-17,29.0859,29.0859,29.0859,29.0859,49,26.1692038362435,26.1692038362435,26.1692038362435,26.1692038362435,54.4613091371978,0.0,1.0
2020-12-18,29.0364,29.0364,28.962,28.962,363,26.1246676317632,26.1246676317632,26.0577283668473,26.0577283668473,403.458269730669,0.0,1.0
2020-12-21,28.9044,28.92,28.9044,28.92,147,26.0059044198157,26.0199400721368,26.0059044198157,26.0199400721368,163.383927411593,0.0,1.0
2020-12-22,28.9032,29.03,28.9032,29.03,1732,26.0048247542525,26.1189094154264,26.0048247542525,26.1189094154264,1925.04055970667,0.0,1.0
2020-12-23,28.997,28.997,28.99,28.99,131,26.0892186124395,26.0892186124395,26.0829205633211,26.0829205633211,145.600642795365,0.0,1.0
2020-12-24,28.8673,28.8673,28.8673,28.8673,131,26.0988933156067,26.0988933156067,26.0988933156067,26.0988933156067,144.89565723228,0.140453,1.0
2020-12-28,28.9832,29.34,28.9832,29.34,1881,26.2036783746624,26.5262608515483,26.2036783746624,26.5262608515483,2080.52466606045,0.0,1.0
2020-12-29,28.9968,29.0,28.9968,29.0,249,26.2159741192971,26.2188672356817,26.2159741192971,26.2188672356817,275.412356113265,0.0,1.0
2020-12-30,29.0857,29.13,29.0857,29.12,2566,26.2963485088575,26.3364000888072,26.2963485088575,26.3273591001052,2838.18516380176,0.0,1.0
2020-12-31,29.1085,29.1085,29.1085,29.1085,92,26.316961963098,26.316961963098,26.316961963098,26.316961963098,101.758782178395,0.0,1.0
2021-01-04,28.9726,29.0,28.88,29.0,469,26.1940949266383,26.2188672356817,26.1103753712582,26.2188672356817,518.748574365951,0.0,1.0
2021-01-05,29.1313,29.1313,29.1313,29.1313,9,26.3375754173384,26.3375754173384,26.3375754173384,26.3375754173384,9.95466347397346,0.0,1.0
2021-01-06,29.2134,29.2134,29.15,29.15,168,26.4118019345815,26.4118019345815,26.3544820662111,26.3544820662111,185.820384847505,0.0,1.0
2021-01-07,29.4209,29.4209,29.4209,29.4209,20,26.5994024501472,26.5994024501472,26.5994024501472,26.5994024501472,22.1214743866076,0.0,1.0
2021-01-08,29.5595,29.5595,29.52,29.52,536,26.7247105535563,26.7247105535563,26.6889986481836,26.6889986481836,592.855513561086,0.0,1.0
2021-01-11,29.3968,29.43,29.39,29.42,1518,26.5776136673754,26.6076297498659,26.5714657950581,26.598588761164,1679.01990594353,0.0,1.0
2021-01-12,29.4966,29.4966,29.47,29.49,2101,26.667842734621,26.667842734621,26.6437937046738,26.6618756820777,2323.86088431314,0.0,1.0
2021-01-13,29.541,29.58,29.54,29.55,4779,26.7079847244577,26.7432445803953,26.7070806255875,26.7161216142895,5285.9263046799,0.0,1.0
2021-01-14,29.5465,29.69,29.5465,29.69,3425,26.7129572682438,26.8426954561169,26.7129572682438,26.8426954561169,3788.30248870656,0.0,1.0
2021-01-15,29.3738,29.51,29.3738,29.51,2422,26.5568193933609,26.6799576594816,26.5568193933609,26.6799576594816,2678.91054821819,0.0,1.0
2021-01-19,29.554,29.62,29.554,29.62,1046,26.7197380097702,26.7794085352032,26.7197380097702,26.7794085352032,1156.95311041958,0.0,1.0
2021-01-20,29.7834,29.7834,29.74,29.74,243,26.9271382905932,26.9271382905932,26.8879003996267,26.8879003996267,268.775913797283,0.0,1.0
2021-01-21,29.7893,29.8,29.7893,29.8,20666,26.9324724739273,26.9421463318384,26.9324724739273,26.9421463318384,22858.1194836817,0.0,1.0
2021-01-22,29.7289,29.73,29.7098,29.7098,1316,26.8778649021675,26.8788594109247,26.8605966137468,26.8605966137468,1455.59301463879,0.0,1.0
2021-01-25,29.7753,29.7753,29.74,29.74,1264,26.9198150897446,26.9198150897446,26.8879003996267,26.8879003996267,1398.07718123361,0.0,1.0
2021-01-26,29.7336,29.778,29.7336,29.751,710,26.8821141668574,26.9222561566941,26.8821141668574,26.8978454871988,785.312340724573,0.0,1.0
2021-01-27,29.2789,29.2789,28.89,28.89,1247,26.4710204105793,26.4710204105793,26.1194163599601,26.1194163599601,1379.27392800499,0.0,1.0
2021-01-28,29.4367,29.565,29.37,29.38,14883,26.6136872122963,26.7296830973424,26.5533838176542,26.5624248063561,16461.6951647941,0.0,1.0
2021-01-29,29.0815,29.22,29.0296,29.22,6805,26.2925512936027,26.4177689871248,26.2456285622395,26.4177689871248,7526.83166004325,0.0,1.0
2021-02-01,29.3829,29.3829,29.2596,29.2596,240,26.5650466930797,26.5650466930797,26.4535713023846,26.4535713023846,265.457692639292,0.0,1.0
2021-02-02,29.5872,29.5872,29.5872,29.5872,13,26.7497540922607,26.7497540922607,26.7497540922607,26.7497540922607,14.378958351295,0.0,1.0
2021-02-03,29.6098,29.6098,29.6098,29.6098,204,26.7701867267272,26.7701867267272,26.7701867267272,26.7701867267272,225.639038743398,0.0,1.0
2021-02-04,29.7209,29.7209,29.6034,29.62,2014,26.8706321112059,26.8706321112059,26.7644004939579,26.7794085352032,2227.6324707314,0.0,1.0
2021-02-05,29.8287,29.92,29.8287,29.92,348,26.9680939694131,27.0506381962619,26.9680939694131,27.0506381962619,384.913654326973,0.0,1.0
2021-02-08,29.9755,29.9755,29.9755,29.9755,260,27.1008156835578,27.1008156835578,27.1008156835578,27.1008156835578,287.5791670259,0.0,1.0
2021-02-09,30.0297,30.0297,30.0297,30.0297,21,27.1498178423224,27.1498178423224,27.1498178423224,27.1498178423224,23.2275481059381,0.0,1.0
2021-02-10,30.0338,30.0599,30.0338,30.0599,20207,27.1535246476902,27.1771216282024,27.1535246476902,27.1771216282024,22350.4316465091,0.0,1.0
2021-02-11,30.1184,30.1184,30.1184,30.1184,66,27.2300114121088,27.2300114121088,27.2300114121088,27.2300114121088,73.0008654758054,0.0,1.0
2021-02-12,30.1857,30.1857,30.1,30.1,296,27.290857266073,27.290857266073,27.2133759928972,27.2133759928972,327.397820921794,0.0,1.0
2021-02-16,30.1531,30.1531,30.1531,30.1531,11,27.2613836429046,27.2613836429046,27.2613836429046,27.2613836429046,12.1668109126342,0.0,1.0
2021-02-17,30.1316,30.1316,30.0,30.0,1211,27.2419455171954,27.2419455171954,27.1229661058776,27.1229661058776,1339.45527410909,0.0,1.0
2021-02-18,29.9945,30.05,29.9945,30.05,400,27.1179935620915,27.1681710493874,27.1179935620915,27.1681710493874,442.429487732154,0.0,1.0
2021-02-19,29.9911,30.08,29.9911,30.08,760,27.1149196259329,27.1952940154933,27.1149196259329,27.1952940154933,840.616026691091,0.0,1.0
2021-02-22,29.7834,29.875,29.7834,29.86,829,26.9271382905932,27.0099537471031,26.9271382905932,26.9963922640502,916.935113324888,0.0,1.0
2021-02-23,29.8057,29.8057,29.525,29.525,148,26.9472996953986,26.9472996953986,26.6935191425346,26.6935191425346,163.698910460897,0.0,1.0
2021-02-24,29.928,29.928,29.88,29.88,543,27.0578709872235,27.0578709872235,27.0144742414541,27.0144742414541,600.598029596399,0.0,1.0
2021-02-25,29.43,29.94,29.43,29.94,639,26.6076297498659,27.0687201736659,26.6076297498659,27.0687201736659,706.781106652116,0.0,1.0
2021-02-26,29.3754,29.4,29.35,29.4,1408,26.5582659515532,26.5805067837601,26.5353018402503,26.5805067837601,1557.35179681718,0.0,1.0
2021-03-01,29.756,29.756,29.756,29.756,122,26.9023659815498,26.9023659815498,26.9023659815498,26.9023659815498,134.940993758307,0.0,1.0
2021-03-02,29.6335,29.75,29.6335,29.73,17267,26.7916138699508,26.8969413883286,26.7916138699508,26.8788594109247,19098.5749116778,0.0,1.0
2021-03-03,29.3982,29.54,29.3982,29.51,439,26.5788794057937,26.7070806255875,26.5788794057937,26.6799576594816,485.566362786039,0.0,1.0
2021-03-04,29.0427,29.29,29.0427,29.28,2997,26.2574722574391,26.4810559080385,26.2574722574391,26.4720149193366,3314.90293683316,0.0,1.0
2021-03-05,29.3344,29.3344,29.1,29.1,266,26.5211978978752,26.5211978978752,26.3092771227013,26.3092771227013,294.215609341882,0.0,1.0
2021-03-08,29.1634,29.36,29.1634,29.36,469,26.3665969910717,26.5443428289522,26.3665969910717,26.5443428289522,518.74857436595,0.0,1.0
2021-03-09,29.4924,29.57,29.4924,29.57,711,26.6640455193662,26.7342035916934,26.6640455193662,26.7342035916934,786.418414443902,0.0,1.0
2021-03-10,29.6002,29.6002,29.6002,29.6002,1,26.7615073775733,26.7615073775733,26.7615073775733,26.7615073775733,1.10607371933038,0.0,1.0
2021-03-11,29.841,29.89,29.84,29.8899,3388,26.9792143855165,27.0235152301561,26.9783102866463,27.023424820269,3747.37776109134,0.0,1.0
2021-03-12,29.7629,29.77,29.72,29.72,5644,26.9086042637542,26.9150233657326,26.8698184222228,26.8698184222228,6242.68007190068,0.0,1.0
2021-03-15,29.8662,29.87,29.8662,29.87,277,27.0019976770454,27.0054332527522,27.0019976770454,27.0054332527522,306.382420254516,0.0,1.0
2021-03-16,29.8381,29.8381,29.8381,29.8381,23,26.9765924987929,26.9765924987929,26.9765924987929,26.9765924987929,25.4396955445988,0.0,1.0
2021-03-17,29.8925,29.8925,29.71,29.78,559,27.0257754773316,27.0257754773316,26.8607774335208,26.9240643544345,618.295209105684,0.0,1.0
2021-03-18,29.5855,29.8,29.55,29.8,4578,26.7482171241814,26.9421463318384,26.7161216142895,26.9421463318384,5063.6054870945,0.0,1.0
2021-03-19,29.6263,29.63,29.6263,29.63,984,26.7851043580854,26.7884495239051,26.7851043580854,26.7884495239051,1088.3765398211,0.0,1.0
2021-03-22,29.7141,29.7141,29.65,29.65,168,26.8644842388886,26.8644842388886,26.806531501309,26.806531501309,185.820384847505,0.0,1.0
2021-03-23,29.51,29.6,29.51,29.6,736,26.6799576594816,26.7613265577993,26.6799576594816,26.7613265577993,814.070257427163,0.0,1.0
2021-03-24,29.3616,29.53,29.35,29.51,4480,26.5457893871445,26.6980396368855,26.5353018402503,26.6799576594816,4955.21026260013,0.0,1.0
2021-03-25,29.4734,29.4734,29.244,29.244,1004,26.6468676408324,26.6468676408324,26.4394673600095,26.4394673600095,1110.49801420771,0.0,1.0
2021-03-26,29.7478,29.7478,29.7478,29.7478,1004,26.8949523708142,26.8949523708142,26.8949523708142,26.8949523708142,1110.49801420771,0.0,1.0
2021-03-29,29.66,29.69,29.66,29.69,1401,26.815572490011,26.8426954561169,26.815572490011,26.8426954561169,1549.60928078187,0.0,1.0
2021-03-30,29.648,29.72,29.648,29.67,3947,26.8047233035687,26.8698184222228,26.8047233035687,26.824613478713,4365.67297019702,0.0,1.0
2021-03-31,29.7475,29.805,29.7475,29.79,1128,26.8946811411531,26.9466668261894,26.8946811411531,26.9331053431365,1247.65115540468,0.0,1.0
2021-04-01,29.992,29.992,29.94,29.94,259,27.1157333149161,27.1157333149161,27.0687201736659,27.0687201736659,286.473093306569,0.0,1.0
2021-04-05,30.1528,30.1528,30.144,30.144,346,27.3168808479527,27.3168808479527,27.3089085020524,27.3089085020524,381.920207437662,0.061684,1.0
2021-04-06,30.1282,30.1282,30.11,30.11,573,27.2945945173678,27.2945945173678,27.2781062565286,27.2781062565286,632.486355091852,0.0,1.0
2021-04-07,30.08,30.25,30.04,30.24,28355,27.2509278045959,27.4049390322149,27.2146898686855,27.3958795482373,31298.6921442049,0.0,1.0
2021-04-08,30.2274,30.2499,30.2274,30.2499,524,27.3844645984256,27.4048484373751,27.3844645984256,27.4048484373751,578.399389298655,0.0,1.0
2021-04-09,30.293,30.293,30.2,30.2,13372,27.4438948133186,27.4438948133186,27.359641612327,27.359641612327,14760.2225834,0.0,1.0
2021-04-12,30.2616,30.28,30.22,30.22,4103,27.4154480336289,27.4321174841477,27.3777605802821,27.3777605802821,4528.95552345875,0.0,1.0
2021-04-13,30.3695,30.4,30.3695,30.4,826,27.5131998657471,27.5408312918788,27.5131998657471,27.5408312918788,911.751709085287,0.0,1.0
2021-04-14,30.3229,30.42,30.3229,30.42,31575,27.4709826704116,27.558950259834,27.4709826704116,27.558950259834,34852.9784677577,0.0,1.0
2021-04-15,30.5575,30.5575,30.5575,30.5575,32,27.6835181645259,27.6835181645259,27.6835181645259,27.6835181645259,35.3221001098415,0.0,1.0
2021-04-16,30.618,30.618,30.59,30.6,21402,27.7383280425903,27.7383280425903,27.712961487453,27.7220209714306,23623.8620797134,0.0,1.0
2021-04-19,30.5129,30.61,30.46,30.61,39351,27.6431128659858,27.7310804554082,27.5951881957443,27.7310804554082,43436.2487944492,0.0,1.0
2021-04-20,30.3417,30.35,30.28,30.32,1437,27.4880145002894,27.4955338719908,27.4321174841477,27.4683554200581,1586.18305805757,0.0,1.0
2021-04-21,30.5377,30.5377,30.32,30.35,1993,27.6655803862502,27.6655803862502,27.4683554200581,27.4955338719908,2199.90454746607,0.0,1.0
2021-04-22,30.4306,30.59,30.4306,30.59,604,27.5685533128502,27.712961487453,27.5685533128502,27.712961487453,666.70463957326,0.0,1.0
2021-04-23,30.6528,30.6528,30.5,30.5,206,27.7698550468323,27.7698550468323,27.6314261316547,27.6314261316547,227.386019457105,0.0,1.0
2021-04-26,30.683,30.7,30.6775,30.7,996,27.7972146884446,27.8126158112065,27.792231972257,27.8126158112065,1099.40036591882,0.0,1.0
2021-04-27,30.6466,30.67,30.6466,30.67,280,27.7642381667662,27.7854373592738,27.7642381667662,27.7854373592738,309.068375961114,0.0,1.0
2021-04-28,30.667,30.68,30.667,30.68,352,27.7827195140805,27.7944968432514,27.7827195140805,27.7944968432514,388.543101208257,0.0,1.0
2021-04-29,30.7094,30.7094,30.615,30.615,239,27.8211317261455,27.8211317261455,27.735610197397,27.735610197397,263.811935195379,0.0,1.0
2021-04-30,30.5061,30.67,30.5061,30.67,733,27.636952416881,27.7854373592738,27.636952416881,27.7854373592738,809.09685564106,0.0,1.0
2021-05-03,30.59,30.65,30.59,30.65,759,27.712961487453,27.7673183913186,27.712961487453,27.7673183913186,837.796061980306,0.0,1.0
2021-05-04,30.4289,30.4289,30.4289,30.4289,188,27.567013200574,27.567013200574,27.567013200574,27.567013200574,207.517338145319,0.0,1.0
2021-05-05,30.515,30.61,30.515,30.61,2400,27.6450153576211,27.7310804554082,27.6450153576211,27.7310804554082,2649.15750823812,0.0,1.0
2021-05-06,30.6452,30.6452,30.4475,30.4475,200,27.7629698390093,27.7629698390093,27.5838638407724,27.5838638407724,220.76312568651,0.0,1.0
2021-05-07,30.8221,30.8221,30.8221,30.8221,200,27.9232321105729,27.9232321105729,27.9232321105729,27.9232321105729,220.76312568651,0.0,1.0
2021-05-10,30.6125,30.79,30.6125,30.79,263,27.7333453264026,27.8941511670049,27.7333453264026,27.8941511670049,290.303510277761,0.0,1.0
2021-05-11,30.43,30.43,30.33,30.33,476,27.5680097438116,27.5680097438116,27.4774149040356,27.4774149040356,525.416239133893,0.0,1.0
2021-05-12,29.9724,29.9724,29.9724,29.9724,124,27.153447756997,27.153447756997,27.153447756997,27.153447756997,136.873137925636,0.0,1.0
2021-05-13,30.1838,30.2,30.13,30.15,5710,27.3449652482833,27.359641612327,27.2962252244838,27.314344192439,6302.78723834985,0.0,1.0
2021-05-14,30.5118,30.5118,30.5118,30.5118,5710,27.6421163227483,27.6421163227483,27.6421163227483,27.6421163227483,6302.78723834985,0.0,1.0
2021-05-17,30.438,30.47,30.4,30.47,7911,27.5752573309936,27.6042476797219,27.5408312918788,27.6042476797219,8732.28543652991,0.0,1.0
2021-05-18,30.3943,30.53,30.3943,30.46,744,27.5356673860116,27.6586045835875,27.5356673860116,27.5951881957443,821.238827553816,0.0,1.0
2021-05-19,30.274,30.28,30.14,30.26,11674,27.4266817937611,27.4321174841477,27.3052847084614,27.4139985161925,12885.9436463216,0.0,1.0
2021-05-20,30.521,30.521,30.42,30.42,149,27.6504510480076,27.6504510480076,27.558950259834,27.558950259834,164.46852863645,0.0,1.0
2021-05-21,30.5027,30.6,30.5027,30.51,2784,27.6338721923287,27.7220209714306,27.6338721923287,27.6404856156323,3073.02270955621,0.0,1.0
2021-05-24,30.6804,30.6804,30.6804,30.6804,124,27.7948592226105,27.7948592226105,27.7948592226105,27.7948592226105,136.873137925636,0.0,1.0
2021-05-25,30.6975,30.6975,30.6975,30.6975,1,27.8103509402121,27.8103509402121,27.8103509402121,27.8103509402121,1.10381562843255,0.0,1.0
2021-05-26,30.7437,30.7437,30.7437,30.7437,1,27.8522057561886,27.8522057561886,27.8522057561886,27.8522057561886,1.10381562843255,0.0,1.0
2021-05-27,30.7771,30.79,30.7771,30.79,364,27.8824644326738,27.8941511670049,27.8824644326738,27.8941511670049,401.788888749447,0.0,1.0
2021-05-28,30.818,30.818,30.818,30.818,52,27.9195177221421,27.9195177221421,27.9195177221421,27.9195177221421,57.3984126784926,0.0,1.0
2021-06-01,30.8715,31.0,30.8715,31.0,296,27.9679859614222,28.0844003305343,27.9679859614222,28.0844003305343,326.729426016035,0.0,1.0
2021-06-02,30.9213,30.9213,30.9213,30.9213,123,28.0131021916306,28.0131021916306,28.0131021916306,28.0131021916306,135.769322297204,0.0,1.0
2021-06-03,30.8052,30.87,30.805,30.87,1046,27.9079215826508,27.9666270388256,27.9077403929713,27.9666270388256,1154.59114734045,0.0,1.0
2021-06-04,31.0057,31.0057,30.94,31.0,4801,28.0895642364015,28.0895642364015,28.0300434266687,28.0844003305343,5299.41883210467,0.0,1.0
2021-06-07,31.0177,31.05,31.0,31.05,570,28.1004356171746,28.1296977504223,28.0844003305343,28.1296977504223,629.174908206554,0.0,1.0
2021-06-08,31.0548,31.0548,31.0,31.0,325,28.1340463027315,28.1340463027315,28.0844003305343,28.0844003305343,358.740079240578,0.0,1.0
2021-06-09,31.0243,31.0243,31.0243,31.0243,325,28.1064148765998,28.1064148765998,28.1064148765998,28.1064148765998,358.740079240579,0.0,1.0
2021-06-10,31.1264,31.16,31.1264,31.16,105,28.1989122080111,28.2293520741758,28.1989122080111,28.2293520741758,115.900640985417,0.0,1.0
2021-06-11,31.1512,31.1512,31.1512,31.1512,12,28.2213797282755,28.2213797282755,28.2213797282755,28.2213797282755,13.2457875411906,0.0,1.0
2021-06-14,31.1517,31.1517,31.12,31.12,361,28.2218327024744,28.2218327024744,28.1931141382654,28.1931141382654,398.47744186415,0.0,1.0
2021-06-15,31.1234,31.222,31.1234,31.222,425,28.1961943628178,28.2855208748368,28.1961943628178,28.2855208748368,469.121642083833,0.0,1.0
2021-06-16,30.9765,31.14,30.9765,31.13,550,28.063110543187,28.2112331062206,28.063110543187,28.202173622243,607.098595637901,0.0,1.0
2021-06-17,30.9849,30.9849,30.9849,30.9849,261,28.0707205097281,28.0707205097281,28.0707205097281,28.0707205097281,288.095879020896,0.0,1.0
2021-06-18,30.76,30.81,30.76,30.76,734,27.8669727150721,27.91227013496,27.8669727150721,27.8669727150721,810.200671269491,0.0,1.0
2021-06-21,30.942,30.942,30.82,30.82,133,28.0318553234643,28.0318553234643,27.9213296189376,27.9213296189376,146.807478581529,0.0,1.0
2021-06-22,31.017,31.017,31.017,31.017,12,28.0998014532962,28.0998014532962,28.0998014532962,28.0998014532962,13.2457875411906,0.0,1.0
2021-06-23,30.9742,31.01,30.9742,31.01,295,28.0610268618721,28.0934598145119,28.0610268618721,28.0934598145119,325.625610387602,0.0,1.0
2021-06-24,31.1231,31.13,31.1231,31.13,148,28.1959225782984,28.202173622243,28.1959225782984,28.202173622243,163.364713008018,0.0,1.0
2021-06-25,31.17,31.17,31.17,31.17,75,28.2384115581534,28.2384115581534,28.2384115581534,28.2384115581534,82.7861721324411,0.0,1.0
2021-06-28,31.1952,31.1952,31.1952,31.1952,35,28.2612414577769,28.2612414577769,28.2612414577769,28.2612414577769,38.6335469951392,0.0,1.0
2021-06-29,31.2059,31.2059,31.2059,31.2059,263,28.2709351056329,28.2709351056329,28.2709351056329,28.2709351056329,290.30351027776,0.0,1.0
2021-06-30,31.183,31.2,31.18,31.2,369,28.2501888873242,28.2655900100861,28.2474710421309,28.2655900100861,407.307966891611,0.0,1.0
2021-07-01,31.2159,31.2159,31.1897,31.1897,773,28.2799945896105,28.2799945896105,28.2562587415892,28.2562587415892,853.24948077836,0.0,1.0
2021-07-02,31.1959,31.1959,31.18,31.18,326,28.3798156078692,28.3798156078692,28.3653509164141,28.3653509164141,358.348466407234,0.130184,1.0
2021-07-06,31.1444,31.19,31.079,31.19,1089,28.3329645632189,28.3744482066374,28.2734682851582,28.3744482066374,1197.05975434809,0.0,1.0
2021-07-07,31.2192,31.2197,31.2192,31.2197,2381,28.4010122940896,28.4014671586008,28.4010122940896,28.4014671586008,2617.26287888228,0.0,1.0
2021-07-08,31.006,31.006,31.006,31.006,97,28.2070580665277,28.2070580665277,28.2070580665277,28.2070580665277,106.625157182521,0.0,1.0
2021-07-09,31.2351,31.2351,31.2351,31.2351,37,28.4154769855447,28.4154769855447,28.4154769855447,28.4154769855447,40.6714517087965,0.0,1.0
2021-07-12,31.2863,31.2863,31.26,31.26,498,28.4620551114883,28.4620551114883,28.4381292382009,28.4381292382009,547.415755431909,0.0,1.0
2021-07-13,31.1757,31.31,31.1757,31.31,306,28.361439081618,28.4836156893176,28.361439081618,28.4836156893176,336.363897915993,0.0,1.0
2021-07-14,31.2264,31.2264,31.2264,31.2264,191,28.4075623430504,28.4075623430504,28.4075623430504,28.4075623430504,209.952629091355,0.0,1.0
2021-07-15,31.1593,31.22,31.1593,31.22,2147,28.3465195256517,28.4017400773075,28.3465195256517,28.4017400773075,2360.04342753476,0.0,1.0
2021-07-16,31.0058,31.15,31.0058,31.15,7210,28.2068761207233,28.338059045744,28.2068761207233,28.338059045744,7925.43694109249,0.0,1.0
2021-07-19,30.7319,30.89,30.65,30.89,1190,27.9577013415056,28.1015294999368,27.8831945345764,28.1015294999368,1308.08182522886,0.0,1.0
2021-07-20,31.0036,31.01,30.87,30.87,5048,28.2048747168741,28.2106969826171,28.0833349194901,28.0833349194901,5548.90508718932,0.0,1.0
2021-07-21,31.1515,31.1515,31.12,31.15,1088,28.3394236392775,28.3394236392775,28.3107671750739,28.338059045744,1195.96052592353,0.0,1.0
2021-07-22,31.1953,31.1953,31.19,31.19,1998,28.3792697704558,28.3792697704558,28.3744482066374,28.3744482066374,2196.25839227501,0.0,1.0
2021-07-23,31.3127,31.3127,31.31,31.31,105,28.486071957678,28.486071957678,28.4836156893176,28.4836156893176,115.418984579017,0.0,1.0
2021-07-26,31.2802,31.2802,31.2802,31.2802,11,28.4565057644521,28.4565057644521,28.4565057644521,28.4565057644521,12.0915126701827,0.0,1.0
2021-07-27,31.2,31.2,31.13,31.13,2347,28.3835454968608,28.3835454968608,28.3198644652973,28.3198644652973,2579.88911244717,0.0,1.0
2021-07-28,31.2831,31.2831,31.22,31.22,277,28.4591439786168,28.4591439786168,28.4017400773075,28.4017400773075,304.486273603693,0.0,1.0
2021-07-29,31.3707,31.3707,31.3707,31.3707,277,28.5388362409734,28.5388362409734,28.5388362409734,28.5388362409734,304.486273603692,0.0,1.0
2021-07-30,31.2507,31.3,31.2507,31.3,1523,28.4296687582932,28.4745183990943,28.4296687582932,28.4745183990943,1674.12489060803,0.0,1.0
2021-08-02,31.2893,31.42,31.2893,31.42,703,28.4647842985553,28.5836858817745,28.4647842985553,28.5836858817745,772.757582467133,0.0,1.0
2021-08-03,31.4287,31.4287,31.29,31.29,385,28.5916005242688,28.5916005242688,28.4654211088709,28.4654211088709,423.202943456396,0.0,1.0
2021-08-04,31.3878,31.3878,31.3878,31.3878,55,28.5543926072553,28.5543926072553,28.5543926072553,28.5543926072553,60.4575633509137,0.0,1.0
2021-08-05,31.4603,31.47,31.455,31.47,2754,28.6203479613746,28.6291723328913,28.6155263975563,28.6291723328913,3027.27508124394,0.0,1.0
2021-08-06,31.3885,31.4,31.3885,31.4,216,28.555029417571,28.5654913013278,28.555029417571,28.5654913013278,237.433339705406,0.0,1.0
2021-08-09,31.3675,31.4,31.3675,31.38,1867,28.5359251081019,28.5654913013278,28.5359251081019,28.5472967208811,2052.25946865738,0.0,1.0
2021-08-10,31.3671,31.41,31.3671,31.4,6842,28.535561216493,28.5745885915512,28.535561216493,28.5654913013278,7520.92088085366,0.0,1.0
2021-08-11,31.4632,31.47,31.455,31.455,2194,28.6229861755394,28.6291723328913,28.6155263975563,28.6155263975563,2411.70716348918,0.0,1.0
2021-08-12,31.465,31.465,31.395,31.395,139,28.6246236877796,28.6246236877796,28.5609426562161,28.5609426562161,152.792751014127,0.0,1.0
2021-08-13,31.5331,31.5331,31.5331,31.5331,50,28.6865762342007,28.6865762342007,28.6865762342007,28.6865762342007,54.9614212281032,0.0,1.0
2021-08-16,31.5202,31.5202,31.425,31.45,1843,28.6748407298125,28.6748407298125,28.5882345268862,28.6109777524446,2025.87798646789,0.0,1.0
2021-08-17,31.344,31.45,31.344,31.45,1385,28.5145464760771,28.6109777524446,28.5145464760771,28.6109777524446,1522.43136801846,0.0,1.0
2021-08-18,31.18,31.34,31.18,31.34,5768,28.3653509164141,28.5109075599877,28.3653509164141,28.5109075599877,6340.34955287399,0.0,1.0
2021-08-19,31.1383,31.2099,31.1383,31.1599,535,28.3274152161827,28.3925518141819,28.3274152161827,28.3470653630651,588.087207140705,0.0,1.0
2021-08-20,31.2739,31.2739,31.19,31.19,342,28.4507744716113,28.4507744716113,28.3744482066374,28.3744482066374,375.936121200227,0.0,1.0
2021-08-23,31.4718,31.4718,31.4718,31.4718,44,28.6308098451315,28.6308098451315,28.6308098451315,28.6308098451315,48.3660506807309,0.0,1.0
2021-08-24,31.5448,31.57,31.52,31.55,4749,28.697220063762,28.7201452351248,28.6746587840081,28.7019506546781,5220.23578824525,0.0,1.0
2021-08-25,31.561,31.561,31.55,31.55,148,28.7119576739238,28.7119576739238,28.7019506546781,28.7019506546781,162.685806835186,0.0,1.0
2021-08-26,31.4348,31.4348,31.4348,31.4348,6,28.5971498713051,28.5971498713051,28.5971498713051,28.5971498713051,6.5953705473724,0.0,1.0
2021-08-27,31.665,31.665,31.61,31.61,650,28.8065694922467,28.8065694922467,28.7565343960182,28.7565343960182,714.498475965343,0.0,1.0
2021-08-30,31.7347,31.7597,31.7,31.7,824,28.8699776051034,28.8927208306618,28.8384100080284,28.8384100080284,905.764221839144,0.0,1.0
2021-08-31,31.7315,31.7315,31.7315,31.7315,130,28.867066472232,28.867066472232,28.867066472232,28.867066472232,142.899695193069,0.0,1.0
2021-09-01,31.8048,31.8048,31.8,31.8,107,28.9337496095691,28.9337496095691,28.9293829102619,28.9293829102619,117.617441428141,0.0,1.0
2021-09-02,31.8628,31.8628,31.8628,31.8628,111,28.9865138928646,28.9865138928646,28.9865138928646,28.9865138928646,122.014355126389,0.0,1.0
2021-09-03,31.8849,31.9,31.8849,31.9,849,29.0066189042582,29.0203558124955,29.0066189042582,29.0203558124955,933.244932453194,0.0,1.0
2021-09-07,31.81,31.86,31.81,31.86,4289,28.9384802004853,28.9839666516021,28.9384802004853,28.9839666516021,4714.5907129467,0.0,1.0
2021-09-08,31.7334,31.7334,31.7,31.7,1335,28.8687949573744,28.8687949573744,28.8384100080284,28.8384100080284,1467.46994679036,0.0,1.0
2021-09-09,31.7152,31.731,31.7152,31.731,639,28.8522378891679,28.8666116077208,28.8522378891679,28.8666116077208,702.406963295161,0.0,1.0
2021-09-10,31.5752,31.75,31.5752,31.75,4901,28.724875826041,28.8838964591452,28.724875826041,28.8838964591452,5387.31850877868,0.0,1.0
2021-09-13,31.6598,31.7,31.6598,31.7,468,28.8018389013305,28.8384100080284,28.8018389013305,28.8384100080284,514.438902695048,0.0,1.0
2021-09-14,31.5866,31.63,31.56,31.63,1194,28.7352467368956,28.7747289764649,28.7110479449015,28.7747289764649,1312.47873892711,0.0,1.0
2021-09-15,31.695,31.695,31.55,31.55,648,28.8338613629167,28.8338613629167,28.7019506546781,28.7019506546781,712.30001911622,0.0,1.0
2021-09-16,31.635,31.66,31.5597,31.5597,1780,28.7792776215766,28.802020847135,28.7107750261948,28.7107750261948,1956.62659572048,0.0,1.0
2021-09-17,31.4533,31.4533,31.45,31.45,738,28.6139798582183,28.6139798582183,28.6109777524446,28.6109777524446,811.230577326805,0.0,1.0
2021-09-20,31.1102,31.19,31.1102,31.19,1155,28.3018518306551,28.3744482066374,28.3018518306551,28.3744482066374,1269.60883036918,0.0,1.0
2021-09-21,31.1853,31.26,31.18,31.26,4584,28.3701724802324,28.4381292382009,28.3653509164141,28.4381292382009,5038.86309819252,0.0,1.0
2021-09-22,31.3536,31.3536,31.3536,31.3536,113,28.5232798746915,28.5232798746915,28.5232798746915,28.5232798746915,124.212811975513,0.0,1.0
2021-09-23,31.507,31.535,31.507,31.535,1209,28.6628323067177,28.6883047193431,28.6628323067177,28.6883047193431,1328.96716529554,0.0,1.0
2021-09-24,31.4257,31.4257,31.4,31.4,246,28.5888713372018,28.5888713372018,28.5654913013278,28.5654913013278,270.410192442269,0.0,1.0
2021-09-27,31.3923,31.3923,31.3923,31.3923,9,28.5584863878558,28.5584863878558,28.5584863878558,28.5584863878558,9.89305582105861,0.0,1.0
2021-09-28,30.9566,31.01,30.9566,31.0,830,28.1621174528244,28.2106969826171,28.1621174528244,28.2015996923937,912.359592386514,0.0,1.0
2021-09-29,30.9309,31.03,30.9309,31.03,646,28.1387374169503,28.2288915630638,28.1387374169503,28.2288915630638,710.101562267096,0.0,1.0
2021-09-30,30.8116,30.93,30.8116,30.85,3102,28.0302067445857,28.1379186608302,28.0302067445857,28.0651403390434,3409.80657299154,0.0,1.0
2021-10-01,30.9872,31.05,30.82,30.82,1102,28.1899551609078,28.2470861435105,28.0378484683734,28.0378484683734,1211.3497238674,0.0,1.0
2021-10-04,30.6705,30.6705,30.665,30.665,138,27.9628849774749,27.9628849774749,27.95787052165,27.95787052165,151.3623863707,0.067098,1.0
2021-10-05,30.8183,30.92,30.8183,30.84,8129,28.0976370812773,28.190358928075,28.0976370812773,28.1174213888044,8916.12202034362,0.0,1.0
2021-10-06,30.8185,30.8185,30.665,30.665,218,28.0978194251254,28.0978194251254,27.95787052165,27.95787052165,239.108697310237,0.0,1.0
2021-10-07,30.9703,31.07,30.9703,31.07,2273,28.2362184058914,28.3271168142073,28.2362184058914,28.3271168142073,2493.09205956957,0.0,1.0
2021-10-08,30.9202,30.98,30.92,30.98,9798,28.1905412719232,28.2450620825279,28.190358928075,28.2450620825279,10746.7294323197,0.0,1.0
2021-10-11,30.8074,30.98,30.8074,30.98,250,28.0876993415517,28.2450620825279,28.0876993415517,28.2450620825279,274.20722168605,0.0,1.0
2021-10-12,30.8316,30.8316,30.78,30.78,211,28.109762947181,28.109762947181,28.0627182343515,28.0627182343515,231.430895103027,0.0,1.0
2021-10-13,30.9816,30.9816,30.9816,30.9816,52,28.2465208333133,28.2465208333133,28.2465208333133,28.2465208333133,57.0351021106986,0.0,1.0
2021-10-14,31.287,31.287,31.17,31.17,3433,28.5249598894787,28.5249598894787,28.4182887382955,28.4182887382955,3765.41356819285,0.0,1.0
2021-10-15,31.39,31.4,31.369,31.4,18069,28.6188669712896,28.6279841636984,28.599720867231,28.6279841636984,19818.601154581,0.0,1.0
2021-10-18,31.3903,31.3903,31.3903,31.3903,245,28.6191404870618,28.6191404870618,28.6191404870618,28.6191404870618,268.72307725233,0.0,1.0
2021-10-19,31.4884,31.51,31.4884,31.5099,635,28.7085801445924,28.7282732801954,28.7085801445924,28.7281821082713,696.486343082569,0.0,1.0
2021-10-20,31.56,31.58,31.54,31.58,1782,28.7738592422395,28.7920936270572,28.7556248574219,28.7920936270572,1954.54907617817,0.0,1.0
2021-10-21,31.5113,31.52,31.45,31.4801,712,28.7294585152086,28.7373904726043,28.6735701257425,28.7010128748931,780.942167361872,0.0,1.0
2021-10-22,31.5432,31.5432,31.5432,31.5432,397,28.7585423589927,28.7585423589927,28.7585423589927,28.7585423589927,435.441068037449,0.0,1.0
2021-10-25,31.62,31.62,31.62,31.62,568,28.8285623966925,28.8285623966925,28.8285623966925,28.8285623966925,622.998807670707,0.0,1.0
2021-10-26,31.6535,31.6535,31.6535,31.6535,282,28.859104991262,28.859104991262,28.859104991262,28.859104991262,309.305746061866,0.0,1.0
2021-10-27,31.5791,31.72,31.5791,31.65,644,28.7912730797404,28.9197343207807,28.7912730797404,28.8559139739189,706.357803063267,0.0,1.0
2021-10-28,31.7368,31.7368,31.72,31.72,1055,28.9350512040275,28.9350512040275,28.9197343207807,28.9197343207807,1157.15447551513,0.0,1.0
2021-10-29,31.7188,31.7188,31.7188,31.7188,1055,28.9186402576916,28.9186402576916,28.9186402576916,28.9186402576916,1157.15447551514,0.0,1.0
2021-11-01,31.8039,31.8039,31.8039,31.8039,88,28.9962275650907,28.9962275650907,28.9962275650907,28.9962275650907,96.5209420334899,0.0,1.0
2021-11-02,31.8339,31.8339,31.8339,31.8339,250,29.0235791423171,29.0235791423171,29.0235791423171,29.0235791423171,274.207221686051,0.0,1.0
2021-11-03,31.9655,31.9655,31.81,31.81,1547,29.1435613944172,29.1435613944172,29.0017890524601,29.0017890524601,1696.79428779328,0.0,1.0
2021-11-04,32.0329,32.04,32.02,32.02,494,29.2050112712527,29.2114844778629,29.1932500930453,29.1932500930453,541.833470051636,0.0,1.0
2021-11-05,32.1341,32.1341,32.1099,32.1099,189,29.29727725843,29.29727725843,29.2752136528006,29.2752136528006,207.300659594654,0.0,1.0
2021-11-08,32.1491,32.19,32.1491,32.17,815,29.3109530470432,29.3482423639953,29.3109530470432,29.3300079791776,893.915542696526,0.0,1.0
2021-11-09,32.1293,32.16,32.1293,32.15,1198,29.2929010060737,29.3208907867688,29.2929010060737,29.31177359436,1314.00100631956,0.0,1.0
2021-11-10,31.8655,32.1,31.8655,32.1,253,29.052389470329,29.2661876323159,29.052389470329,29.2661876323159,277.497708346284,0.0,1.0
2021-11-11,31.894,31.894,31.894,31.894,21,29.0783734686942,29.0783734686942,29.0783734686942,29.0783734686942,23.0334066216282,0.0,1.0
2021-11-12,32.0041,32.02,32.0,32.02,329,29.1787537571153,29.1932500930453,29.1750157082277,29.1932500930453,360.856703738843,0.0,1.0
2021-11-15,31.9282,32.02,31.9282,32.02,806,29.1095542667323,29.1932500930453,29.1095542667323,29.1932500930453,884.044082715829,0.0,1.0
2021-11-16,31.9819,32.03,31.9819,32.03,494,29.1585135899677,29.2023672854541,29.1585135899677,29.2023672854541,541.833470051637,0.0,1.0
2021-11-17,31.945,31.945,31.945,31.945,190,29.1248711499791,29.1248711499791,29.1248711499791,29.1248711499791,208.397488481399,0.0,1.0
2021-11-18,31.9595,32.02,31.9595,32.02,1468,29.1380910789719,29.1932500930453,29.1380910789719,29.1932500930453,1610.14480574049,0.0,1.0
2021-11-19,31.9062,31.96,31.9062,31.96,360,29.0894964434329,29.1385469385924,29.0894964434329,29.1385469385924,394.858399227914,0.0,1.0
2021-11-22,31.762,31.99,31.762,31.99,984,28.9580265288977,29.1658985158188,28.9580265288977,29.1658985158188,1079.2796245563,0.0,1.0
2021-11-23,31.72,31.72,31.65,31.65,250,28.9197343207807,28.9197343207807,28.8559139739189,28.8559139739189,274.207221686051,0.0,1.0
2021-11-24,31.7249,31.7249,31.57,31.57,151,28.924201745061,28.924201745061,28.7829764346484,28.7829764346484,165.621161898375,0.0,1.0
2021-11-26,31.3422,31.51,31.3422,31.51,981,28.5752867915754,28.7282732801954,28.5752867915754,28.7282732801954,1075.98913789606,0.0,1.0
2021-11-29,31.5248,31.55,31.5248,31.55,251,28.7417667249605,28.7647420498307,28.7417667249605,28.7647420498307,275.304050572795,0.0,1.0
2021-11-30,31.2429,31.3,31.23,31.28,2688,28.4847530709558,28.5368122396102,28.4729918927484,28.5185778547925,2948.27604756842,0.0,1.0
2021-12-01,31.0851,31.3,31.0851,31.3,944,28.3408837747446,28.5368122396102,28.3408837747446,28.5368122396102,1035.40646908653,0.0,1.0
2021-12-02,31.32,31.32,31.21,31.21,333,28.5550466244278,28.5550466244278,28.4547575079308,28.4547575079308,365.24401928582,0.0,1.0
2021-12-03,31.1926,31.1926,31.11,31.11,1546,28.4388935931394,28.4388935931394,28.3635855838426,28.3635855838426,1695.69745890654,0.0,1.0
2021-12-06,31.3728,31.3728,31.24,31.24,2086,28.6031854003464,28.6031854003464,28.4821090851573,28.4821090851573,2287.98505774841,0.0,1.0
2021-12-07,31.7157,31.7157,31.7157,31.7157,48,28.9158139280449,28.9158139280449,28.9158139280449,28.9158139280449,52.6477865637217,0.0,1.0
2021-12-08,31.7689,31.7689,31.7,31.7,201,28.9643173916598,28.9643173916598,28.901499935963,28.901499935963,220.462606235585,0.0,1.0
2021-12-09,31.6147,31.69,31.6147,31.69,4276,28.8237302847158,28.8923827435542,28.8237302847158,28.8923827435542,4690.04031971821,0.0,1.0
2021-12-10,31.6926,31.6926,31.6926,31.6926,49,28.8947532135805,28.8947532135805,28.8947532135805,28.8947532135805,53.744615450466,0.0,1.0
2021-12-13,31.5532,31.59,31.5532,31.59,1848,28.7676595514015,28.801210819466,28.7676595514015,28.801210819466,2026.93978270329,0.0,1.0
2021-12-14,31.3839,31.3839,31.3839,31.3839,13,28.6133054839202,28.6133054839202,28.6133054839202,28.6133054839202,14.2587755276746,0.0,1.0
2021-12-15,31.6342,31.6342,31.3,31.45,5664,28.841508809913,28.841508809913,28.5368122396102,28.6735701257425,6212.43881451917,0.0,1.0
2021-12-16,31.5461,31.57,31.5461,31.57,336,28.7611863447913,28.7829764346484,28.7611863447913,28.7829764346484,368.534505946052,0.0,1.0
2021-12-17,31.4063,31.55,31.4063,31.55,1030,28.633727994916,28.7647420498307,28.633727994916,28.7647420498307,1129.73375334653,0.0,1.0
2021-12-20,31.1857,31.1857,31.082,31.082,557,28.4326027303774,28.4326027303774,28.3380574450979,28.3380574450979,610.933689916521,0.0,1.0
2021-12-21,31.4816,31.4816,31.44,31.44,1677,28.7023804537544,28.7023804537544,28.6644529333337,28.6644529333337,1839.38204307003,0.0,1.0
2021-12-22,31.665,31.665,31.665,31.665,1677,28.8695897625322,28.8695897625322,28.8695897625322,28.8695897625322,1839.38204307003,0.0,1.0
2021-12-23,31.6054,31.6054,31.6,31.6,19477,28.9753619585438,28.9753619585438,28.970411318635,28.970411318635,21244.8899406583,0.175614,1.0
2021-12-27,31.8048,31.8048,31.57,31.57,796,29.1581689211051,29.1581689211051,28.9429077635856,28.9429077635856,868.251393580324,0.0,1.0
2021-12-28,31.77,31.86,31.77,31.86,14937,29.1262647972479,29.2087754623959,29.1262647972479,29.2087754623959,16292.8028466197,0.0,1.0
2021-12-29,31.7643,31.7643,31.73,31.73,517,29.1210391217885,29.1210391217885,29.0895933905154,29.0895933905154,563.927098594256,0.0,1.0
2021-12-30,31.7504,31.81,31.7504,31.8,2099,29.1138616107058,29.1685124545376,29.1138616107058,29.1593428498679,2289.0845086484,0.006071,1.0
2021-12-31,31.7153,31.7602,31.7,31.76,15461,29.0816762983149,29.1228478232822,29.0676468031702,29.1226644311888,16861.1412997679,0.0,1.0
2022-01-03,31.7207,31.78,31.67,31.78,20566,29.0866278848366,29.1410036405283,29.0401379891608,29.1410036405283,22428.4478346179,0.0,1.0
2022-01-04,31.7374,31.7374,31.69,31.69,455,29.1019411246351,29.1019411246351,29.0584771985004,29.0584771985004,496.204598111016,0.0,1.0
2022-01-05,31.3566,31.71,31.3566,31.71,5428,28.7527625788103,29.0768164078399,28.7527625788103,29.0768164078399,5919.55727153097,0.0,1.0
2022-01-06,31.3006,31.328,31.27,31.27,1159,28.7014127926595,28.7265375094547,28.6733538023701,28.6733538023701,1263.95852573773,0.0,1.0
2022-01-07,31.2584,31.275,31.25,31.25,4194,28.6627170609531,28.6779386047049,28.6550145930305,28.6550145930305,4573.80677907165,0.0,1.0
2022-01-10,31.1693,31.4,30.92,31.35,4311,28.5810158833455,28.7925586630771,28.3524176389281,28.7467106397282,4701.40224715733,0.0,1.0
2022-01-11,31.4039,31.4039,31.16,31.195,2092,28.7961348088983,28.7961348088983,28.5724881510026,28.6045817673468,2281.45059175438,0.0,1.0
2022-01-12,31.5169,31.61,31.5,31.61,31776,28.8997513416667,28.9851203611422,28.8842547097748,28.9851203611422,34653.6204606058,0.0,1.0
2022-01-13,31.2843,31.2843,31.2843,31.2843,53,28.6864663370478,28.6864663370478,28.6864663370478,28.6864663370478,57.7996564832612,0.0,1.0
2022-01-14,31.23,31.23,31.08,31.22,2119,28.636675383691,28.636675383691,28.4991313136444,28.6275057790212,2310.89569977416,0.0,1.0
2022-01-18,30.81,31.13,30.79,31.13,6665,28.2515519875606,28.5449793369933,28.2332127782211,28.5449793369933,7268.57944265918,0.0,1.0
2022-01-19,30.71,30.91,30.71,30.85,4592,28.1598559408629,28.3432480342583,28.1598559408629,28.2882304062397,5007.84948247426,0.0,1.0
2022-01-20,30.5568,30.93,30.5568,30.89,1269,28.0193775973221,28.3615872435979,28.0193775973221,28.3249088249188,1383.9200769294,0.0,1.0
2022-01-21,30.32,30.41,30.32,30.41,1260,27.8022413587419,27.8847678007699,27.8022413587419,27.8847678007699,1374.10504092281,0.0,1.0
2022-01-24,30.276,30.276,29.865,30.1,1581,27.7618950981949,27.7618950981949,27.3850243462674,27.600510056007,1724.17465849125,0.0,1.0
2022-01-25,30.0884,30.18,29.99,29.99,2061,27.5898733145901,27.6738668933651,27.4996444046395,27.4996444046395,2247.64324550946,0.0,1.0
2022-01-26,29.9343,30.34,29.9343,30.34,2671,27.4485697066289,27.8205805680815,27.4485697066289,27.8205805680815,2912.88457484511,0.0,1.0
2022-01-27,29.8389,30.08,29.83,30.08,2114,27.3610916780793,27.5821708466674,27.3529307299232,27.5821708466674,2305.44290199272,0.0,1.0
2022-01-28,30.1215,30.1215,30.1215,30.1215,11,27.620224706047,27.620224706047,27.620224706047,27.620224706047,11.9961551191674,0.0,1.0
2022-01-31,30.5123,30.5123,30.29,30.32,2036,27.9785728565416,27.9785728565416,27.7747325447326,27.8022413587419,2220.37925660226,0.0,1.0
2022-02-01,30.6493,30.6493,30.5099,30.55,6103,28.1041964405174,28.1041964405174,27.9763721514209,28.0131422661466,6655.68497202535,0.0,1.0
2022-02-02,30.7616,30.77,30.75,30.75,18568,28.207171100959,28.2148735688816,28.196534359542,28.196534359542,20249.5098411546,0.0,1.0
2022-02-03,30.333,30.41,30.333,30.395,3299,27.8141618448126,27.8847678007699,27.8141618448126,27.8710133937652,3597.75597619394,0.0,1.0
2022-02-04,30.3433,30.4,30.22,30.22,3088,27.8236065376225,27.8755981961001,27.7105453120442,27.7105453120442,3367.64790981718,0.0,1.0
2022-02-07,30.31,30.44,30.31,30.37,1330,27.7930717540722,27.9122766147792,27.7930717540722,27.8480893820908,1450.44420986297,0.0,1.0
2022-02-08,30.4417,30.4417,30.36,30.36,1000,27.913835447573,27.913835447573,27.838919777421,27.838919777421,1090.55955628795,0.0,1.0
2022-02-09,30.7031,30.7031,30.7,30.7,1233,28.1535289136408,28.1535289136408,28.1506863361932,28.1506863361932,1344.65993290304,0.0,1.0
2022-02-10,30.3406,30.48,30.3406,30.465,3751,27.8211307443616,27.9489550334582,27.8211307443616,27.9352006264536,4090.6888956361,0.0,1.0
2022-02-11,30.1076,30.38,30.1076,30.38,776,27.607478955556,27.8572589867605,27.607478955556,27.8572589867605,846.274215679447,0.0,1.0
2022-02-14,29.9416,30.03,29.87,29.96,1158,27.4552635180378,27.5363228233186,27.3896091486023,27.4721355906302,1262.86796618144,0.0,1.0
2022-02-15,30.2237,30.2237,30.2237,30.2237,2,27.713938065772,27.713938065772,27.713938065772,27.713938065772,2.1811191125759,0.0,1.0
2022-02-16,30.2843,30.2843,30.1669,30.1669,406,27.7695058700708,27.7695058700708,27.6618547112477,27.6618547112477,442.767179852907,0.0,1.0
2022-02-17,29.9539,29.97,29.9539,29.97,179,27.4665421317817,27.4813051953,27.4665421317817,27.4813051953,195.210160575542,0.0,1.0
2022-02-18,29.8381,30.05,29.835,30.05,1936,27.3603581097057,27.5546620326581,27.3575155322581,27.5546620326581,2111.32330097347,0.0,1.0
2022-02-22,29.6088,29.6088,29.53,29.6003,616,27.1500990746279,27.1500990746279,27.0778425898301,27.1423049106586,671.784686673375,0.0,1.0
2022-02-23,29.2968,29.4763,29.2968,29.4763,376,26.8640074089311,27.0286018127535,26.8640074089311,27.0286018127535,410.050393164268,0.0,1.0
2022-02-24,29.406,29.406,28.91,28.91,865,26.964139491925,26.964139491925,26.5093271003044,26.5093271003044,943.334016189073,0.0,1.0
2022-02-25,29.8082,29.8082,29.55,29.55,873,27.3329409917431,27.3329409917431,27.0961817991697,27.0961817991697,952.058492639378,0.0,1.0
2022-02-28,29.7849,29.7849,29.7849,29.7849,55,27.3115758128625,27.3115758128625,27.3115758128625,27.3115758128625,59.9807755958372,0.0,1.0
2022-03-01,29.5398,29.825,29.4987,29.825,5458,27.0868288024065,27.3483459275883,27.0491417272137,27.3483459275883,5952.27405821961,0.0,1.0
2022-03-02,29.6848,29.73,29.555,29.555,1556,27.2197880701181,27.2612346832255,27.1007666015045,27.1007666015045,1696.91066958405,0.0,1.0
2022-03-03,29.5223,29.5223,29.5223,29.5223,55,27.0707819942344,27.0707819942344,27.0707819942344,27.0707819942344,59.9807755958371,0.0,1.0
2022-03-04,29.3023,29.32,29.3,29.3,876,26.8690506914995,26.8852808917649,26.8669416824254,26.8669416824254,955.33017130824,0.0,1.0
2022-03-07,28.7375,28.7375,28.7375,28.7375,94,26.3511514197509,26.3511514197509,26.3511514197509,26.3511514197509,102.512598291067,0.0,1.0
2022-03-08,28.6486,28.68,28.6486,28.68,1219,26.2696336342366,26.2984261928997,26.2696336342366,26.2984261928997,1329.39209911501,0.0,1.0
2022-03-09,29.1028,29.155,29.1028,29.155,382,26.6861170783375,26.7339824147138,26.6861170783375,26.7339824147138,416.593750501996,0.0,1.0
2022-03-10,28.9121,28.9121,28.77,28.77,232,26.511252717285,26.511252717285,26.3809526349276,26.3809526349276,253.009817058804,0.0,1.0
2022-03-11,28.6669,28.84,28.6669,28.84,520,26.2864140107823,26.445139867616,26.2864140107823,26.445139867616,567.090969269732,0.0,1.0
2022-03-14,28.4509,28.74,28.4509,28.74,714,26.0883505499153,26.3534438209183,26.0883505499153,26.3534438209183,778.659523189593,0.0,1.0
2022-03-15,28.7428,28.7428,28.7428,28.7428,34,26.3560113102258,26.3560113102258,26.3560113102258,26.3560113102258,37.0790249137902,0.0,1.0
2022-03-16,29.3,29.3,28.9,29.01,67786,26.8669416824254,26.8669416824254,26.5001574956346,26.6010231470021,73924.6700825348,0.0,1.0
2022-03-17,29.5,29.5,29.47,29.47,818,27.0503337758208,27.0503337758208,27.0228249618115,27.0228249618115,892.077717043541,0.0,1.0
2022-03-18,29.72,29.759,29.66,29.66,589,27.2520650785557,27.2878265367678,27.1970474505371,27.1970474505371,642.339578653602,0.0,1.0
2022-03-21,29.54,29.54,29.53,29.53,959,27.0870121944999,27.0870121944999,27.0778425898301,27.0778425898301,1045.84661448014,0.0,1.0
2022-03-22,29.72,29.72,29.67,29.67,684,27.2520650785557,27.2520650785557,27.2062170552069,27.2062170552069,745.942736500957,0.0,1.0
2022-03-23,29.54,29.66,29.54,29.6269,1285,27.0870121944999,27.1970474505371,27.0870121944999,27.1666960590802,1401.36902983001,0.0,1.0
2022-03-24,29.73,29.75,29.655,29.655,3911,27.2612346832255,27.2795738925651,27.1924626482022,27.1924626482022,4265.17842464216,0.0,1.0
2022-03-25,29.68,29.68,29.66,29.66,1813,27.2153866598767,27.2153866598767,27.1970474505371,27.1970474505371,1977.18447555004,0.0,1.0
2022-03-28,29.78,29.78,29.685,29.685,892,27.3070827065744,27.3070827065744,27.2199714622115,27.2199714622115,972.779124208847,0.0,1.0
2022-03-29,30.14,30.14,30.019,30.019,1447,27.6371884746861,27.6371884746861,27.5262362581819,27.5262362581819,1578.03967794866,0.0,1.0
2022-03-30,30.04,30.13,30.04,30.0934,2647,27.5454924279884,27.6280188700163,27.5454924279884,27.5944581169249,2886.71114549419,0.0,1.0
2022-03-31,29.8006,29.985,29.8006,29.985,220,27.3259720921941,27.4950596023046,27.3259720921941,27.4950596023046,239.923102383348,0.0,1.0
2022-04-01,29.8598,29.8598,29.75,29.7501,1226,27.3802561518391,27.3802561518391,27.2795738925651,27.2796655886117,1337.02601600902,0.0,1.0
2022-04-04,29.94,29.94,29.8799,29.92,963,27.5096860387134,27.5096860387134,27.4544645246544,27.4913094949334,1048.07521101569,0.060951,1.0
2022-04-05,29.57,29.75,29.57,29.75,3718,27.1697199787827,27.3351088728031,27.1697199787827,27.3351088728031,4046.46275654865,0.0,1.0
2022-04-06,29.3483,29.3483,29.3483,29.3483,99,26.966015990981,26.966015990981,26.966015990981,26.966015990981,107.746049730585,0.0,1.0
2022-04-07,29.3382,29.3382,29.3382,29.3382,4,26.9567358363721,26.9567358363721,26.9567358363721,26.9567358363721,4.35337574669032,0.0,1.0
2022-04-08,29.23,29.35,29.23,29.35,7434,26.8573187345221,26.9675779972023,26.8573187345221,26.9675779972023,8090.74882522395,0.0,1.0
2022-04-11,28.9357,29.0,28.9357,29.0,2601,26.5869078927989,26.6459884810517,26.5869078927989,26.6459884810517,2830.78257928538,0.0,1.0
2022-04-12,28.8991,29.15,28.875,29.15,2548,26.5532788176814,26.783812559402,26.5311350824265,26.783812559402,2773.10035064173,0.0,1.0
2022-04-13,29.1243,29.1243,29.0899,29.0899,130,26.7601987006446,26.7601987006446,26.728591045343,26.728591045343,141.484711767435,0.0,1.0
2022-04-14,28.8595,28.8595,28.8595,28.8595,73,26.516893260997,26.516893260997,26.516893260997,26.516893260997,79.4491073770981,0.0,1.0
2022-04-18,28.76,28.86,28.76,28.86,4482,26.4254699556913,26.5173526745915,26.4254699556913,26.5173526745915,4877.95752416649,0.0,1.0
2022-04-19,28.9,28.9,28.89,28.89,322,26.5541057621515,26.5541057621515,26.5449174902615,26.5449174902615,350.446747608571,0.0,1.0
2022-04-20,28.98,29.05,28.98,29.05,332,26.6276119372717,26.6919298405018,26.6276119372717,26.6919298405018,361.330186975296,0.0,1.0
2022-04-21,28.65,28.83,28.65,28.83,409,26.3243989649011,26.4897878589214,26.3243989649011,26.4897878589214,445.132670099084,0.0,1.0
2022-04-22,28.24,28.365,28.24,28.3603,2099,25.9476798174104,26.0625332160356,25.9476798174104,26.0582147282473,2284.43392307574,0.0,1.0
2022-04-25,28.36,28.36,28.1899,28.1899,202,26.0579390800906,26.0579390800906,25.9016465752414,25.9016465752414,219.845475207861,0.0,1.0
2022-04-26,27.94,28.045,27.94,28.045,491,25.6720316607098,25.768508515555,25.6720316607098,25.768508515555,534.376872906237,0.0,1.0
2022-04-27,27.99,28.149,27.94,27.94,1698,25.7179730201599,25.8640665432112,25.6720316607098,25.6720316607098,1848.00800447004,0.0,1.0
2022-04-28,28.273,28.31,28.273,28.2799,2981,25.9780011146474,26.0119977206405,25.9780011146474,25.9843410222515,3244.35327522096,0.0,1.0
2022-04-29,27.7777,28.05,27.7777,28.05,1383,25.5229060079348,25.7731026515,25.5229060079348,25.7731026515,1505.17966441818,0.0,1.0
2022-05-02,27.7898,27.7898,27.5001,27.6,2057,25.5340238169218,25.5340238169218,25.2678395802679,25.3596304164492,2238.72347773549,0.0,1.0
2022-05-03,27.9186,27.9893,27.9186,27.95,1497,25.6523687588652,25.7173298411276,25.6523687588652,25.6812199325998,1629.25087319885,0.0,1.0
2022-05-04,28.377,28.377,28.26,28.26,200,26.0735591423036,26.0735591423036,25.9660563611904,25.9660563611904,217.668787334516,0.0,1.0
2022-05-05,27.6329,27.84,27.53,27.84,10063,25.3898598309674,25.5801489418096,25.2953125132191,25.5801489418096,10952.0050347361,0.0,1.0
2022-05-06,27.4633,27.51,27.4633,27.51,1447,25.2340267397127,25.2769359694391,25.2340267397127,25.2769359694391,1574.83367636522,0.0,1.0
2022-05-09,26.9899,27.24,26.9899,27.24,1016,24.7990539484392,25.0288526284086,24.7990539484392,25.0288526284086,1105.75743965934,0.0,1.0
2022-05-10,27.0661,27.27,27.0661,27.25,2568,24.8690685802412,25.0564174440786,24.8690685802412,25.0380409002986,2794.86722937518,0.0,1.0
2022-05-11,26.9,27.16,26.9,27.01,1450,24.716451384148,24.9553464532884,24.716451384148,24.8175223749382,1578.09870817524,0.0,1.0
2022-05-12,26.8837,26.8837,26.7603,26.88,459,24.7014745009672,24.7014745009672,24.5880912258444,24.6980748403679,499.549866932714,0.0,1.0
2022-05-13,27.27,27.27,27.06,27.06,251,25.0564174440786,25.0564174440786,24.8634637343883,24.8634637343883,273.174328104817,0.0,1.0
2022-05-16,27.24,27.58,27.24,27.58,7053,25.0288526284086,25.3412538726692,25.0288526284086,25.3412538726692,7676.08978535169,0.0,1.0
2022-05-17,27.52,27.53,27.39,27.39,1083,25.2861242413291,25.2953125132191,25.1666767067588,25.1666767067588,1178.6764834164,0.0,1.0
2022-05-18,27.01,27.01,27.01,27.01,103,24.8175223749382,24.8175223749382,24.8175223749382,24.8175223749382,112.099425477275,0.0,1.0
2022-05-19,27.06,27.06,27.06,27.06,136,24.8634637343883,24.8634637343883,24.8634637343883,24.8634637343883,148.01477538747,0.0,1.0
2022-05-20,27.13,27.13,26.875,26.995,4834,24.9277816376184,24.9277816376184,24.6934807044229,24.8037399671031,5261.05458987524,0.0,1.0
2022-05-23,27.32,27.32,27.2348,27.2348,252,25.1023588035287,25.1023588035287,25.0240747270258,25.0240747270258,274.26267204149,0.0,1.0
2022-05-24,27.27,27.3,27.115,27.22,6809,25.0564174440786,25.0839822597487,24.9139992297834,25.0104760846285,7410.53386480359,0.0,1.0
2022-05-25,27.4334,27.4334,27.4334,27.4334,6809,25.2065538067615,25.2065538067615,25.2065538067615,25.2065538067615,7410.53386480359,0.0,1.0
2022-05-26,27.7148,27.725,27.7148,27.725,769,25.4651117777466,25.4744838150744,25.4651117777466,25.4744838150744,836.936487301214,0.0,1.0
2022-05-27,28.06,28.06,27.98,27.98,539,25.78229092339,25.78229092339,25.7087847482699,25.7087847482699,586.617381866521,0.0,1.0
2022-05-31,27.9229,28.05,27.9,27.9,729,25.6563197157779,25.7731026515,25.6352785731498,25.6352785731498,793.402729834309,0.0,1.0
2022-06-01,27.7547,27.7547,27.7547,27.7547,75,25.5017729825878,25.5017729825878,25.5017729825878,25.5017729825878,81.6257952504434,0.0,1.0
2022-06-02,28.0755,28.0755,28.0755,28.0755,19,25.7965327448196,25.7965327448196,25.7965327448196,25.7965327448196,20.678534796779,0.0,1.0
2022-06-03,27.8011,27.83,27.78,27.78,3243,25.5444065641575,25.5709606699196,25.5250193104695,25.5250193104695,3529.49938662917,0.0,1.0
2022-06-06,27.78,27.95,27.75,27.95,8724,25.5250193104695,25.6812199325998,25.4974544947995,25.6812199325998,9494.71250353159,0.0,1.0
2022-06-07,27.9622,27.9622,27.9032,27.91,5385,25.6924296243057,25.6924296243057,25.6382188201546,25.6444668450398,5860.73209898183,0.0,1.0
2022-06-08,27.7546,27.77,27.7546,27.77,3316,25.5016810998689,25.5158310385795,25.5016810998689,25.5158310385795,3608.94849400627,0.0,1.0
2022-06-09,27.3721,27.68,27.3721,27.68,1801,25.1502297000757,25.4331365915694,25.1502297000757,25.4331365915694,1960.10742994731,0.0,1.0
2022-06-10,26.86,26.94,26.8301,26.94,576,24.6796982965879,24.753204471708,24.6522253636367,24.753204471708,626.886107523405,0.0,1.0
2022-06-13,26.0893,26.21,26.0893,26.21,228,23.9715581820242,24.0824606237367,23.9715581820242,24.0824606237367,248.142417561348,0.0,1.0
2022-06-14,25.9549,25.9549,25.9549,25.9549,412,23.8480678078224,23.8480678078224,23.8480678078224,23.8480678078224,448.397701909102,0.0,1.0
2022-06-15,26.3219,26.3219,26.3219,26.3219,110,24.185277386186,24.185277386186,24.185277386186,24.185277386186,119.717833033984,0.0,1.0
2022-06-16,25.8518,25.86,25.82,25.85,3636,23.7533367246363,23.7608711075861,23.724118020026,23.7516828356961,3957.2185537415,0.0,1.0
2022-06-17,25.9143,25.9143,25.9143,25.9143,89,23.8107634239489,23.8107634239489,23.8107634239489,23.8107634239489,96.8626103638595,0.0,1.0
2022-06-21,26.1651,26.27,26.1651,26.27,439,24.0412052829506,24.1375902550768,24.0412052829506,24.1375902550768,477.782988199261,0.0,1.0
2022-06-22,26.2,26.32,26.2,26.32,1439,24.0732723518467,24.1835316145269,24.0732723518467,24.1835316145269,1566.12692487184,0.0,1.0
2022-06-23,26.3374,26.3374,26.24,26.24,1145,24.1995192076156,24.1995192076156,24.1100254394068,24.1100254394068,1246.1538074901,0.0,1.0
2022-06-24,26.77,26.77,26.59,26.59,232,24.5970038495777,24.5970038495777,24.4316149555574,24.4316149555574,252.495793308039,0.0,1.0
2022-06-27,26.671,26.671,26.671,26.671,61,24.5060399578666,24.5060399578666,24.5060399578666,24.5060399578666,66.3889801370272,0.0,1.0
2022-06-28,26.4524,26.4524,26.4524,26.4524,1,24.3051843343508,24.3051843343508,24.3051843343508,24.3051843343508,1.08834393667258,0.0,1.0
2022-06-29,26.4809,26.4809,26.4809,26.4809,543,24.3313709092373,24.3313709092373,24.3313709092373,24.3313709092373,590.970757613211,0.0,1.0
2022-06-30,26.39,26.41,26.37,26.41,3714,24.2478495177571,24.2662260615371,24.229472973977,24.2662260615371,4042.10938080195,0.0,1.0
2022-07-01,26.6,26.6,26.6,26.6,117,24.4408032274474,24.4408032274474,24.4408032274474,24.4408032274474,127.336240590692,0.0,1.0
2022-07-05,26.3777,26.3777,26.09,26.11,2851,24.3940036834028,24.3940036834028,24.1279397407651,24.1464356700413,3082.84050769274,0.171366,1.0
2022-07-06,26.3258,26.39,26.29,26.39,2253,24.3460067469312,24.4053786799077,24.3128990335268,24.4053786799077,2436.21173757689,0.0,1.0
2022-07-07,26.5562,26.57,26.54,26.54,1466,24.5590798521926,24.5718420433932,24.5440981494789,24.5440981494789,1585.21367389602,0.0,1.0
2022-07-08,26.5207,26.5207,26.5207,26.5207,170,24.5262495777274,24.5262495777274,24.5262495777274,24.5262495777274,183.824232307179,0.0,1.0
2022-07-11,26.3267,26.3267,26.32,26.32,1052,24.3468390637486,24.3468390637486,24.3406429274411,24.3406429274411,1137.54760227736,0.0,1.0
2022-07-12,26.253,26.33,26.253,26.33,287,24.2786815643659,24.3498908920791,24.2786815643659,24.3498908920791,310.33855689506,0.0,1.0
2022-07-13,26.2547,26.2547,26.242,26.242,586,24.2802537183544,24.2802537183544,24.268508803264,24.268508803264,633.652941952978,0.0,1.0
2022-07-14,26.1077,26.1077,25.94,25.98,1907,24.1443086381745,24.1443086381745,23.9892202711938,24.0262121297462,2062.07535888111,0.0,1.0
2022-07-15,26.3841,26.3841,26.3841,26.3841,85,24.3999223807712,24.3999223807712,24.3999223807712,24.3999223807712,91.9121161535891,0.0,1.0
2022-07-18,26.317,26.317,26.317,26.317,16,24.3378685380496,24.3378685380496,24.3378685380496,24.3378685380496,17.3011042171462,0.0,1.0
2022-07-19,26.7027,26.7027,26.7027,26.7027,16,24.6945625341406,24.6945625341406,24.6945625341406,24.6945625341406,17.3011042171462,0.0,1.0
2022-07-20,26.7462,26.7462,26.69,26.69,131002,24.7347911803163,24.7347911803163,24.6828176190502,24.6828176190502,141654.953415911,0.0,1.0
2022-07-21,26.9965,26.9965,26.9965,26.9965,131002,24.9662677352076,24.9662677352076,24.9662677352076,24.9662677352076,141654.953415911,0.0,1.0
2022-07-22,26.9369,26.9369,26.9369,26.9369,2,24.9111498659646,24.9111498659646,24.9111498659646,24.9111498659646,2.16263802714327,0.0,1.0
2022-07-25,26.953,26.953,26.953,26.953,16,24.9260390890319,24.9260390890319,24.9260390890319,24.9260390890319,17.3011042171462,0.0,1.0
2022-07-26,26.7809,26.7809,26.7809,26.7809,52,24.7668816176104,24.7668816176104,24.7668816176104,24.7668816176104,56.2285887057252,0.0,1.0
2022-07-27,27.1922,27.1922,27.1922,27.1922,31,25.1472504031749,25.1472504031749,25.1472504031749,25.1472504031749,33.5208894207207,0.0,1.0
2022-07-28,27.428,27.428,27.269,27.269,1068,25.3653174093409,25.3653174093409,25.2182747715954,25.2182747715954,1154.84870649451,0.0,1.0
2022-07-29,27.6246,27.6246,27.585,27.6,1606,25.5471323941257,25.5471323941257,25.5105104541589,25.524382401116,1736.59833579605,0.0,1.0
2022-08-01,27.6233,27.66,27.6,27.6,1284,25.5459301587228,25.5798701889445,25.524382401116,25.524382401116,1388.41361342598,0.0,1.0
2022-08-02,27.3847,27.44,27.3847,27.44,645,25.325273722458,25.3764149669066,25.325273722458,25.3764149669066,697.450763753706,0.0,1.0
2022-08-03,27.6444,27.6444,27.6444,27.6444,170,25.5654433641091,25.5654433641091,25.5654433641091,25.5654433641091,183.824232307178,0.0,1.0
2022-08-04,27.6766,27.6766,27.6766,27.6766,4,25.5952218102437,25.5952218102437,25.5952218102437,25.5952218102437,4.32527605428655,0.0,1.0
2022-08-05,27.5273,27.5273,27.42,27.42,144,25.4571496981971,25.4571496981971,25.3579190376305,25.3579190376305,155.709937954316,0.0,1.0
2022-08-08,27.5895,27.5895,27.57,27.57,180,25.514672038246,25.514672038246,25.4966385072018,25.4966385072018,194.637422442895,0.0,1.0
2022-08-09,27.4591,27.52,27.4591,27.52,1732,25.3940785793654,25.4503986840113,25.3940785793654,25.4503986840113,1872.84453150607,0.0,1.0
2022-08-10,27.8568,27.8568,27.81,27.835,3580,25.761870133022,25.761870133022,25.7185896585158,25.741709570111,3871.12206858647,0.0,1.0
2022-08-11,27.7926,27.92,27.7926,27.92,1054,25.7024982000455,25.8203172695347,25.7024982000455,25.8203172695347,1139.71024030451,0.0,1.0
2022-08-12,28.0693,28.0693,27.985,27.985,519,25.9583893815814,25.9583893815814,25.8804290396823,25.8804290396823,561.204568043678,0.0,1.0
2022-08-15,28.1092,28.1092,27.92,27.92,5841,25.9952887604873,25.9952887604873,25.8203172695347,25.8203172695347,6315.98435827193,0.0,1.0
2022-08-16,28.102,28.102,28.0316,28.0316,195,25.9886302259479,25.9886302259479,25.9235245548958,25.9235245548958,210.857207646469,0.0,1.0
2022-08-17,27.9089,27.91,27.81,27.91,6807,25.8100520287865,25.8110693048967,25.7185896585158,25.8110693048967,7360.53852538212,0.0,1.0
2022-08-18,27.9297,27.9297,27.89,27.89,212,25.8292877952337,25.8292877952337,25.7925733756205,25.7925733756205,229.239630877187,0.0,1.0
2022-08-19,27.6389,27.65,27.6389,27.65,10031,25.5603569835582,25.5706222243064,25.5603569835582,25.5706222243064,10846.7110251371,0.0,1.0
2022-08-22,27.27,27.27,27.27,27.27,101,25.2191995680592,25.2191995680592,25.2191995680592,25.2191995680592,109.213220370735,0.0,1.0
2022-08-23,27.27,27.27,27.27,27.27,100,25.2191995680592,25.2191995680592,25.2191995680592,25.2191995680592,108.131901357164,0.0,1.0
2022-08-24,27.28,27.28,27.28,27.28,100,25.2284475326973,25.2284475326973,25.2284475326973,25.2284475326973,108.131901357164,0.0,1.0
2022-08-25,27.5548,27.5548,27.3911,27.3911,562,25.4825816009519,25.4825816009519,25.3311924198264,25.3311924198264,607.701285627259,0.0,1.0
2022-08-26,27.06,27.06,27.06,27.06,176,25.0249923106594,25.0249923106594,25.0249923106594,25.0249923106594,190.312146388608,0.0,1.0
2022-08-29,26.9075,26.99,26.9075,26.99,973,24.8839608499286,24.9602565581928,24.8839608499286,24.9602565581928,1052.1234002052,0.0,1.0
2022-08-30,26.76,26.79,26.725,26.74,83647,24.7475533715168,24.7752972654311,24.7151854952835,24.7290574422407,90449.0915282268,0.0,1.0
2022-08-31,26.6084,26.6084,26.6084,26.6084,50,24.6073542276035,24.6073542276035,24.6073542276035,24.6073542276035,54.0659506785817,0.0,1.0
2022-09-01,26.4685,26.4685,26.41,26.41,15119,24.4779752023166,24.4779752023166,24.4238746091838,24.4238746091838,16348.4621661896,0.0,1.0
2022-09-02,26.3613,26.44,26.3613,26.44,452,24.3788370213964,24.4516185030981,24.3788370213964,24.4516185030981,488.756194134379,0.0,1.0
2022-09-06,26.1757,26.1757,26.1757,26.1757,94,24.2071947977135,24.2071947977135,24.2071947977135,24.2071947977135,101.643987275734,0.0,1.0
2022-09-07,26.4993,26.4993,26.2209,26.2209,1761,24.5064589334019,24.5064589334019,24.2489955978776,24.2489955978776,1904.20278289965,0.0,1.0
2022-09-08,26.5384,26.5384,26.5384,26.5384,30,24.5426184751369,24.5426184751369,24.5426184751369,24.5426184751369,32.439570407149,0.0,1.0
2022-09-09,26.8305,26.8305,26.8305,26.8305,52,24.8127515222153,24.8127515222153,24.8127515222153,24.8127515222153,56.2285887057252,0.0,1.0
2022-09-12,26.9877,27.01,26.97,27.01,1066,24.958129526326,24.978752487469,24.9417606289166,24.978752487469,1152.68606846737,0.0,1.0
2022-09-13,26.3016,26.53,26.3016,26.53,426,24.323626672507,24.5348501848409,24.323626672507,24.5348501848409,460.641899781517,0.0,1.0
2022-09-14,26.3513,26.3513,26.3513,26.3513,23,24.3695890567583,24.3695890567583,24.3695890567583,24.3695890567583,24.8703373121476,0.0,1.0
2022-09-15,26.1714,26.1714,26.1714,26.1714,9,24.2032181729191,24.2032181729191,24.2032181729191,24.2032181729191,9.73187112214473,0.0,1.0
2022-09-16,26.0402,26.0402,25.9517,26.0,596,24.0818848768674,24.0818848768674,24.0000403898204,24.0447080590223,644.466132088696,0.0,1.0
2022-09-19,26.0999,26.0999,26.03,26.03,1386,24.1370952257568,24.1370952257568,24.0724519529366,24.0724519529366,1498.70815281029,0.0,1.0
2022-09-20,25.8675,25.8675,25.8675,25.8675,1386,23.9221725275677,23.9221725275677,23.9221725275677,23.9221725275677,1498.70815281029,0.0,1.0
2022-09-21,25.6793,25.6793,25.6793,25.6793,30,23.7481258330789,23.7481258330789,23.7481258330789,23.7481258330789,32.4395704071491,0.0,1.0
2022-09-22,25.43,25.5,25.43,25.5,337,23.5175740746515,23.5823098271181,23.5175740746515,23.5823098271181,364.404507573641,0.0,1.0
2022-09-23,25.0513,25.24,25.0513,25.24,394,23.1673536538072,23.3418627465278,23.1673536538072,23.3418627465278,426.039691347224,0.0,1.0
2022-09-26,24.7707,24.82,24.7548,24.82,355,22.9078557660625,22.9534482317282,22.8931515022879,22.9534482317282,383.868249817931,0.0,1.0
2022-09-27,24.6828,24.6828,24.63,24.63,379,22.8265661568937,22.8265661568937,22.7777369036046,22.7777369036046,409.81990614365,0.0,1.0
2022-09-28,25.1548,25.1676,25.15,25.1676,790,23.2630700878113,23.2749074825481,23.2586310647851,23.2749074825481,854.242020721594,0.0,1.0
2022-09-29,24.82,24.82,24.72,24.72,8631,22.9534482317282,22.9534482317282,22.8609685853474,22.8609685853474,9332.86440613681,0.0,1.0
2022-09-30,24.6303,24.6303,24.6303,24.6303,8631,22.7780143425438,22.7780143425438,22.7780143425438,22.7780143425438,9332.86440613678,0.0,1.0
2022-10-03,25.0471,25.09,25.02,25.02,89734,23.1634695086592,23.2031432769565,23.1384075244899,23.1384075244899,97031.080363837,0.0,1.0
2022-10-04,25.4325,25.4325,25.14,25.14,3412,23.6344350550042,23.6344350550042,23.3626146577334,23.3626146577334,3671.57877046977,0.123864,1.0
2022-10-05,25.29,25.29,25.0907,25.0907,1035,23.5020097332569,23.5020097332569,23.3168001429113,23.3168001429113,1113.74092246079,0.0,1.0
2022-10-06,25.1299,25.2,25.1299,25.2,308,23.3532287226481,23.4183726879428,23.3532287226481,23.4183726879428,331.432081273357,0.0,1.0
2022-10-07,24.7051,24.82,24.6799,24.82,929,22.9584618687657,23.0652384966167,22.9350434960777,23.0652384966167,999.676634749831,0.0,1.0
2022-10-10,24.5552,24.685,24.5,24.67,2620,22.8191597232926,22.9397829286455,22.7678623354999,22.9258434210932,2819.32484719543,0.0,1.0
2022-10-11,24.4332,24.4332,24.4332,24.4332,40,22.7057850618668,22.7057850618668,22.7057850618668,22.7057850618668,43.0431274380982,0.0,1.0
2022-10-12,24.41,24.5,24.4,24.4599,11371,22.6842252901858,22.7678623354999,22.6749322851509,22.73059738531,12236.0850524654,0.0,1.0
2022-10-13,24.675,24.675,24.07,24.07,1906,22.9304899236106,22.9304899236106,22.3682631189993,22.3682631189993,2051.00502242538,0.0,1.0
2022-10-14,24.3134,24.3134,24.3134,24.3134,14,22.5944548615487,22.5944548615487,22.5944548615487,22.5944548615487,15.0650946033344,0.0,1.0
2022-10-17,24.6982,24.6982,24.6982,24.6982,72,22.9520496952916,22.9520496952916,22.9520496952916,22.9520496952916,77.4776293885768,0.0,1.0
2022-10-18,24.8399,24.8599,24.75,24.835,9287,23.0837315766361,23.1023175867059,23.0001874613724,23.079178004169,9993.53811294046,0.0,1.0
2022-10-19,24.6166,24.73,24.6166,24.73,244,22.8762187742068,22.9816014513026,22.8762187742068,22.9816014513026,262.5630773724,0.0,1.0
2022-10-20,24.49,24.65,24.47,24.65,4022,22.758569330465,22.9072574110234,22.7399833203952,22.9072574110234,4327.98646390078,0.0,1.0
2022-10-21,24.7897,24.7897,24.7897,24.7897,4022,23.0370806913609,23.0370806913609,23.0370806913609,23.0370806913609,4327.98646390078,0.0,1.0
2022-10-24,24.8279,24.87,24.8279,24.87,378,23.0725799705942,23.1117035217912,23.0725799705942,23.1117035217912,406.757554290029,0.0,1.0
2022-10-25,25.196,25.196,25.0,25.0,2785,23.4146554859288,23.4146554859288,23.2325125872448,23.2325125872448,2996.87774787759,0.0,1.0
2022-10-26,25.2448,25.2448,25.2448,25.2448,2,23.4600053504991,23.4600053504991,23.4600053504991,23.4600053504991,2.15215637190491,0.0,1.0
2022-10-27,25.1779,25.205,25.1779,25.19,2921,23.3978351468157,23.4230191904602,23.3978351468157,23.4090796829079,3143.22438116712,0.0,1.0
2022-10-28,25.4301,25.4301,25.335,25.335,100,23.6322047337958,23.6322047337958,23.5438282559139,23.5438282559139,107.607818595245,0.0,1.0
2022-10-31,25.2865,25.31,25.2865,25.31,8442,23.4987571814946,23.5205957433267,23.4987571814946,23.5205957433267,9084.25204581065,0.0,1.0
2022-11-01,25.33,25.355,25.33,25.34,3425,23.5391817533965,23.5624142659837,23.5391817533965,23.5484747584314,3685.56778688715,0.0,1.0
2022-11-02,25.0042,25.0042,25.0042,25.0042,3425,23.2364156493595,23.2364156493595,23.2364156493595,23.2364156493595,3685.56778688716,0.0,1.0
2022-11-03,24.8248,24.8248,24.8,24.8,374,23.0696991390334,23.0696991390334,23.0466524865469,23.0466524865469,402.453241546219,0.0,1.0
2022-11-04,25.1411,25.1411,25.1411,25.1411,61,23.3636368882872,23.3636368882872,23.3636368882872,23.3636368882872,65.6407693430999,0.0,1.0
2022-11-07,25.2305,25.2305,25.2305,25.2305,204,23.4467163532992,23.4467163532992,23.4467163532992,23.4467163532992,219.519949934301,0.0,1.0
2022-11-08,25.3939,25.3939,25.3939,25.3939,7,23.5985640555695,23.5985640555695,23.5985640555695,23.5985640555695,7.53254730166717,0.0,1.0
2022-11-09,25.1054,25.16,25.1054,25.16,29735,23.3304608603126,23.3812006678032,23.3304608603126,23.3812006678032,31997.1848592963,0.0,1.0
2022-11-10,26.1408,26.1408,26.1408,26.1408,4,24.292658601626,24.292658601626,24.292658601626,24.292658601626,4.30431274380982,0.0,1.0
2022-11-11,26.3713,26.3713,26.2257,26.2257,16700,24.5068623676804,24.5068623676804,24.3715562143723,24.3715562143723,17970.505705406,0.0,1.0
2022-11-14,26.1994,26.1994,26.1994,26.1994,16700,24.3471156111305,24.3471156111305,24.3471156111305,24.3471156111305,17970.505705406,0.0,1.0
2022-11-15,26.4213,26.45,26.31,26.32,23118,24.5533273928549,24.579998317305,24.4498962468165,24.4591892518514,24876.7755028488,0.0,1.0
2022-11-16,26.3521,26.365,26.3384,26.3588,1029,24.4890197980134,24.5010077745084,24.4762883811156,24.4952461113868,1107.28445334508,0.0,1.0
2022-11-17,26.253,26.253,26.145,26.145,453,24.3969261181175,24.3969261181175,24.2965616637406,24.2965616637406,487.463418236463,0.0,1.0
2022-11-18,26.2823,26.43,26.24,26.43,2856,24.4241546228698,24.5614123072352,24.3848452115722,24.5614123072352,3073.27929908021,0.0,1.0
2022-11-21,26.1998,26.1998,26.1998,26.1998,35,24.3474873313319,24.3474873313319,24.3474873313319,24.3474873313319,37.6627365083359,0.0,1.0
2022-11-22,26.4522,26.4522,26.4522,26.4522,5,24.5820427784127,24.5820427784127,24.5820427784127,24.5820427784127,5.38039092976228,0.0,1.0
2022-11-23,26.6192,26.6192,26.6192,26.6192,5,24.7372359624955,24.7372359624955,24.7372359624955,24.7372359624955,5.38039092976228,0.0,1.0
2022-11-25,26.6371,26.67,26.6371,26.67,305,24.753870441508,24.7844444280728,24.753870441508,24.7844444280728,328.203846715498,0.0,1.0
2022-11-28,26.398,26.398,26.398,26.398,305,24.5316746911236,24.5316746911236,24.5316746911236,24.5316746911236,328.203846715498,0.0,1.0
2022-11-29,26.393,26.3988,26.393,26.3988,712,24.5270281886061,24.5324181315263,24.5270281886061,24.5324181315263,766.167668398149,0.0,1.0
2022-11-30,26.9,26.9,26.9,26.9,101,24.9981835438754,24.9981835438754,24.9981835438754,24.9981835438754,108.683896781198,0.0,1.0
2022-12-01,27.0383,27.09,27.0383,27.09,184,25.1267058035081,25.1747506395385,25.1267058035081,25.1747506395385,197.998386215252,0.0,1.0
2022-12-02,27.045,27.05,26.61,26.61,8383,25.1329321168815,25.1375786193989,24.7286863978634,24.7286863978634,9020.76343283942,0.0,1.0
2022-12-05,26.69,27.06,26.665,27.06,521,24.8030304381426,25.1468716244338,24.7797979255553,25.1468716244338,560.636734881229,0.0,1.0
2022-12-06,26.54,26.55,26.48,26.5,2964,24.6636353626191,24.672928367654,24.6078773324097,24.6264633424795,3189.49574316308,0.0,1.0
2022-12-07,26.635,26.635,26.58,26.58,1390,24.7519189104506,24.7519189104506,24.7008073827587,24.7008073827587,1495.74867847392,0.0,1.0
2022-12-08,26.7204,26.7204,26.7204,26.7204,90,24.8312811734487,24.8312811734487,24.8312811734487,24.8312811734487,96.8470367357209,0.0,1.0
2022-12-09,26.5807,26.73,26.5807,26.62,595,24.7014578931111,24.8402024582822,24.7014578931111,24.7379794028983,640.266520641712,0.0,1.0
2022-12-12,26.7077,26.7077,26.7077,26.7077,595,24.8194790570543,24.8194790570543,24.8194790570543,24.8194790570543,640.266520641712,0.0,1.0
2022-12-13,26.9456,27.26,26.92,27.26,454,25.0405596468346,25.3327317251318,25.0167695539452,25.3327317251318,488.539496422414,0.0,1.0
2022-12-14,26.9132,26.9132,26.9132,26.9132,13,25.0104503105215,25.0104503105215,25.0104503105215,25.0104503105215,13.9890164173819,0.0,1.0
2022-12-15,26.5035,26.5035,26.5035,26.5035,7,24.6297158942417,24.6297158942417,24.6297158942417,24.6297158942417,7.5325473016672,0.0,1.0
2022-12-16,26.3524,26.3524,26.28,26.28,300,24.4892985881644,24.4892985881644,24.4220172317118,24.4220172317118,322.823455785737,0.0,1.0
2022-12-19,26.1698,26.1698,26.1698,26.1698,5,24.3196083162272,24.3196083162272,24.3196083162272,24.3196083162272,5.38039092976227,0.0,1.0
2022-12-20,26.1229,26.15,26.11,26.15,2270,24.2760241226135,24.3012081662581,24.2640361461185,24.3012081662581,2442.69748211208,0.0,1.0
2022-12-21,26.3508,26.3508,26.3508,26.3508,14,24.4878117073588,24.4878117073588,24.4878117073588,24.4878117073588,15.0650946033344,0.0,1.0
2022-12-22,26.1484,26.1484,26.0,26.13,7053,24.2997212854525,24.2997212854525,24.1618130907346,24.2826221561883,7589.57944552267,0.0,1.0
2022-12-23,26.0194,26.0194,25.9858,25.9858,593,24.3288446339314,24.3288446339314,24.2974277227151,24.2974277227151,634.206203877043,0.160339,1.0
2022-12-27,25.9375,26.01,25.9375,26.01,9973,24.2522659128418,24.3200553790078,24.2522659128418,24.3200553790078,10666.0007947146,0.0,1.0
2022-12-28,25.7368,25.89,25.7368,25.89,13635,24.0646059699518,24.207852124664,24.0646059699518,24.207852124664,14582.464738387,0.0,1.0
2022-12-29,26.0543,26.08,26.05,26.0696,9928,24.361477080403,24.385507277375,24.357456463789,24.3757829953318,10617.8738483833,0.0,1.0
2022-12-30,25.9168,25.9168,25.8661,25.87,6078,24.2329108514675,24.2329108514675,24.1855049765072,24.1891515822734,6500.34621781563,0.0,1.0
2023-01-03,25.9704,26.07,25.9354,26.07,6711,24.2830283050743,24.3761570061797,24.2503023558907,24.3761570061797,7177.33192954274,0.0,1.0
2023-01-04,26.204,26.204,26.15,26.17,4888,24.5014506401968,24.5014506401968,24.4509591757422,24.4696597181328,5227.65585927655,0.0,1.0
2023-01-05,26.0366,26.07,26.02,26.02,1887,24.3449271003873,24.3761570061797,24.3294056502031,24.3294056502031,2018.12328282628,0.0,1.0
2023-01-06,26.51,26.51,26.07,26.07,4045,24.7875689387734,24.7875689387734,24.3761570061797,24.3761570061797,4326.07773133667,0.0,1.0
2023-01-09,26.59,26.7,26.59,26.7,6159,24.8623711083359,24.9652240914843,24.8623711083359,24.9652240914843,6586.97472121199,0.0,1.0
2023-01-10,26.6439,26.6439,26.58,26.58,728,24.9127690700786,24.9127690700786,24.8530208371406,24.8530208371406,778.587042870976,0.0,1.0
2023-01-11,26.8768,26.8768,26.8768,26.8768,1,25.1305368862175,25.1305368862175,25.1305368862175,25.1305368862175,1.06948769625134,0.0,1.0
2023-01-12,27.0763,27.0763,26.96,26.96,9193,25.3170747965639,25.3170747965639,25.2083311425625,25.2083311425625,9831.80039163857,0.0,1.0
2023-01-13,27.12,27.12,27.05,27.05,10747,25.3579354816875,25.3579354816875,25.2924835833203,25.2924835833203,11493.7842716131,0.0,1.0
2023-01-17,27.105,27.12,27.08,27.11,3232,25.3439100748945,25.3579354816875,25.3205343969062,25.3485852104921,3456.58423428433,0.0,1.0
2023-01-18,27.0125,27.3,27.0125,27.3,120,25.2574200663379,25.5262403632031,25.2574200663379,25.5262403632031,128.33852355016,0.0,1.0
2023-01-19,26.91,26.91,26.91,26.91,2,25.1615797865859,25.1615797865859,25.1615797865859,25.1615797865859,2.13897539250268,0.0,1.0
2023-01-20,27.1,27.1,27.025,27.025,9374,25.3392349392968,25.3392349392968,25.269107905332,25.269107905332,10025.3776646601,0.0,1.0
2023-01-23,27.2516,27.255,27.21,27.255,7972,25.4809850506178,25.4841641428242,25.4420879224453,25.4841641428242,8525.95591451566,0.0,1.0
2023-01-24,27.2884,27.2884,27.2884,27.2884,7972,25.5153940486165,25.5153940486165,25.5153940486165,25.5153940486165,8525.95591451568,0.0,1.0
2023-01-25,27.3157,27.3157,27.26,27.26,647,25.5409202889797,25.5409202889797,25.4888392784218,25.4888392784218,691.958539474617,0.0,1.0
2023-01-26,27.43,27.43,27.375,27.375,318,25.6477938887422,25.6477938887422,25.5963673971679,25.5963673971679,340.097087407925,0.0,1.0
2023-01-27,27.4521,27.47,27.408,27.408,5893,25.6684579880838,25.6851949735234,25.6272232921125,25.6272232921125,6302.49099400913,0.0,1.0
2023-01-30,27.2207,27.3,27.2207,27.3,19180,25.4520927126243,25.5262403632031,25.4520927126243,25.5262403632031,20512.7740141006,0.0,1.0
2023-01-31,27.42,27.42,27.3,27.3,1989,25.6384436175468,25.6384436175468,25.5262403632031,25.5262403632031,2127.21102784392,0.0,1.0
2023-02-01,27.69,27.7,27.32,27.4,4986,25.8909009398203,25.9002512110156,25.5449409055937,25.6197430751562,5332.46565350917,0.0,1.0
2023-02-02,27.86,27.9,27.73,27.73,13346,26.0498555501406,26.0872566349218,25.9283020246015,25.9283020246015,14273.3827941704,0.0,1.0
2023-02-03,27.58,27.58,27.52,27.52,1674,25.7880479566718,25.7880479566718,25.7319463295,25.7319463295,1790.32240352474,0.0,1.0
2023-02-06,27.36,27.38,27.35,27.38,1593,25.582341990375,25.6010425327656,25.5729917191797,25.6010425327656,1703.69390012838,0.0,1.0
2023-02-07,27.5358,27.5358,27.52,27.52,259,25.7467197579886,25.7467197579886,25.7319463295,25.7319463295,276.997313329096,0.0,1.0
2023-02-08,27.3868,27.405,27.3868,27.405,1015,25.6074007171784,25.6244182107539,25.6074007171784,25.6244182107539,1085.53001169511,0.0,1.0
2023-02-09,27.2602,27.29,27.2602,27.29,539,25.4890262838457,25.5168900920078,25.4890262838457,25.5168900920078,576.453868279473,0.0,1.0
2023-02-10,27.2002,27.2002,27.2002,27.2002,13,25.4329246566739,25.4329246566739,25.4329246566739,25.4329246566739,13.9033400512674,0.0,1.0
2023-02-13,27.3974,27.41,27.359,27.359,2377,25.6173120046454,25.6290933463515,25.5814069632554,25.5814069632554,2542.17225398944,0.0,1.0
2023-02-14,27.3979,27.3979,27.38,27.3801,290,25.6177795182052,25.6177795182052,25.6010425327656,25.6011360354775,310.151431912888,0.0,1.0
2023-02-15,27.358,27.358,27.33,27.33,423,25.5804719361359,25.5804719361359,25.554291176789,25.554291176789,452.393295514316,0.0,1.0
2023-02-16,27.1739,27.22,27.1739,27.21,1221,25.4083334434302,25.4514381936406,25.4083334434302,25.4420879224453,1305.84447712288,0.0,1.0
2023-02-17,27.1591,27.1591,27.1499,27.1499,334,25.3944950420611,25.3944950420611,25.3858927925614,25.3858927925614,357.208890547948,0.0,1.0
2023-02-21,26.7611,26.9,26.7611,26.9,116,25.0223542484877,25.1522295153906,25.0223542484877,25.1522295153906,124.060572765155,0.0,1.0
2023-02-22,26.7348,26.815,26.7348,26.76,231,24.997763035244,25.0727522102304,24.997763035244,25.0213257186562,247.051657834059,0.0,1.0
2023-02-23,26.8816,26.8816,26.865,26.865,270,25.1350250163912,25.1350250163912,25.119503566207,25.119503566207,288.761677987862,0.0,1.0
2023-02-24,26.6038,26.6038,26.54,26.54,446,24.8752744825854,24.8752744825854,24.8156197523593,24.8156197523593,476.991512528098,0.0,1.0
2023-02-27,26.7149,26.7149,26.7149,26.7149,33,24.9791559955654,24.9791559955654,24.9791559955654,24.9791559955654,35.2930939762941,0.0,1.0
2023-02-28,26.66,26.66,26.66,26.66,105,24.9278230067031,24.9278230067031,24.9278230067031,24.9278230067031,112.29620810639,0.0,1.0
2023-03-01,26.6032,26.65,26.59,26.63,971,24.8747134663137,24.9184727355078,24.8623711083359,24.8997721931172,1038.47255306005,0.0,1.0
2023-03-02,26.6602,26.6602,26.6602,26.6602,134,24.928010012127,24.928010012127,24.928010012127,24.928010012127,143.311351297679,0.0,1.0
2023-03-03,26.9831,26.9831,26.9831,26.9831,139,25.2299302690236,25.2299302690236,25.2299302690236,25.2299302690236,148.658789778936,0.0,1.0
2023-03-06,26.9357,27.026,26.9357,27.026,160,25.1856099835579,25.2700429324515,25.1856099835579,25.2700429324515,171.118031400214,0.0,1.0
2023-03-07,26.66,26.66,26.66,26.66,224,24.9278230067031,24.9278230067031,24.9278230067031,24.9278230067031,239.5652439603,0.0,1.0
2023-03-08,26.6865,26.6865,26.63,26.64,1913,24.9526012253707,24.9526012253707,24.8997721931172,24.9091224643125,2045.92996292881,0.0,1.0
2023-03-09,26.4566,26.5862,26.4566,26.5862,393,24.7376384905904,24.8588180052817,24.7376384905904,24.8588180052817,420.308664626777,0.0,1.0
2023-03-10,26.3419,26.3419,26.3419,26.3419,51,24.6303908799802,24.6303908799802,24.6303908799802,24.6303908799802,54.5438725088183,0.0,1.0
2023-03-13,26.3684,26.3684,26.3684,26.3684,193,24.6551690986478,24.6551690986478,24.6551690986478,24.6551690986478,206.411125376508,0.0,1.0
2023-03-14,26.5089,26.5089,26.5089,26.5089,85,24.7865404089419,24.7865404089419,24.7865404089419,24.7865404089419,90.9064541813638,0.0,1.0
2023-03-15,26.3538,26.3544,26.3462,26.3462,492,24.6415177027026,24.6420787189743,24.6344114965942,24.6344114965942,526.187946555659,0.0,1.0
2023-03-16,26.5982,26.5982,26.5097,26.51,1572,24.8700383307161,24.8700383307161,24.7872884306375,24.7875689387734,1681.2346585071,0.0,1.0
2023-03-17,26.4952,26.5162,26.4952,26.51,1295,24.7737305374043,24.7933661069145,24.7737305374043,24.7875689387734,1384.98656664549,0.0,1.0
2023-03-20,26.6057,26.6057,26.56,26.5601,711,24.8770510341125,24.8770510341125,24.83432029475,24.8344137974619,760.405752034703,0.0,1.0
2023-03-21,26.8039,26.8039,26.78,26.78,127,25.0623734092036,25.0623734092036,25.0400262610468,25.0400262610468,135.82493742392,0.0,1.0
2023-03-22,26.72,26.72,26.72,26.72,115,24.983924633875,24.983924633875,24.983924633875,24.983924633875,122.991085068904,0.0,1.0
2023-03-23,26.7957,26.7957,26.7957,26.7957,153,25.0547061868235,25.0547061868235,25.0547061868235,25.0547061868235,163.631617526455,0.0,1.0
2023-03-24,26.8143,26.8143,26.8143,26.8143,59,25.0720976912468,25.0720976912468,25.0720976912468,25.0720976912468,63.0997740788289,0.0,1.0
2023-03-27,26.7861,26.82,26.7861,26.81,4820,25.045729926476,25.0774273458281,25.045729926476,25.0680770746328,5154.93069593145,0.0,1.0
2023-03-28,26.7822,26.7822,26.74,26.78,1973,25.0420833207098,25.0420833207098,25.0026251762656,25.0400262610468,2110.09922470389,0.0,1.0
2023-03-29,26.98,26.998,26.94,26.94,3313,25.2270316849531,25.2438621731047,25.1896306001718,25.1896306001718,3543.21273768068,0.0,1.0
2023-03-30,27.1369,27.1369,27.1369,27.1369,2,25.3737374400075,25.3737374400075,25.3737374400075,25.3737374400075,2.13897539250268,0.0,1.0
2023-03-31,27.3745,27.3745,27.3745,27.3745,4,25.5958998836082,25.5958998836082,25.5958998836082,25.5958998836082,4.27795078500535,0.0,1.0
2023-04-03,27.4835,27.4835,27.431,27.431,379,25.6978178396371,25.6978178396371,25.6487289158617,25.6487289158617,405.335836879257,0.0,1.0
2023-04-04,27.3068,27.3068,27.28,27.28,186,25.6522951092956,25.6522951092956,25.6271189074364,25.6271189074364,197.996505901708,0.128014,1.0
2023-04-05,27.2569,27.31,27.2569,27.31,403,25.6054185244906,25.6553012229504,25.6054185244906,25.6553012229504,428.9924294537,0.0,1.0
2023-04-06,27.3026,27.3026,27.19,27.19,527,25.6483495851236,25.6483495851236,25.5425719608942,25.5425719608942,560.99010005484,0.0,1.0
2023-04-10,27.25,27.25,27.09,27.09,6142,25.5989365919223,25.5989365919223,25.4486309091808,25.4486309091808,6538.1426841306,0.0,1.0
2023-04-11,27.2852,27.31,27.2852,27.29,1080,25.6320038421255,25.6553012229504,25.6320038421255,25.6365130126077,1149.65713104217,0.0,1.0
2023-04-12,27.2593,27.2593,27.2593,27.2593,15,25.6076731097317,25.6076731097317,25.6076731097317,25.6076731097317,15.9674601533635,0.0,1.0
2023-04-13,27.4814,27.4814,27.35,27.35,204,25.8163161855873,25.8163161855873,25.6928776436358,25.6928776436358,217.157458085744,0.0,1.0
2023-04-14,27.3816,27.3816,27.3816,27.3816,168,25.7225630159773,25.7225630159773,25.7225630159773,25.7225630159773,178.835553717672,0.0,1.0
2023-04-17,27.38,27.38,27.3,27.3,1042,25.7210599591498,25.7210599591498,25.6459071177791,25.6459071177791,1109.20623198699,0.0,1.0
2023-04-18,27.4139,27.4139,27.4139,27.4139,18,25.7529059756807,25.7529059756807,25.7529059756807,25.7529059756807,19.1609521840363,0.0,1.0
2023-04-19,27.3576,27.3576,27.3576,27.3576,2,25.700017163566,25.700017163566,25.700017163566,25.700017163566,2.12899468711514,0.0,1.0
2023-04-20,27.3313,27.345,27.33,27.33,703,25.6753106669654,25.6881805910501,25.6740894332931,25.6740894332931,748.341632520971,0.0,1.0
2023-04-21,27.3395,27.43,27.3395,27.43,827,25.6830138332059,25.7680304850066,25.6830138332059,25.7680304850066,880.33930312211,0.0,1.0
2023-04-24,27.3863,27.3877,27.375,27.3877,371,25.7269782454078,25.7282934201318,25.7163629065642,25.7282934201318,394.928514459859,0.0,1.0
2023-04-25,27.1839,27.27,27.1839,27.24,878,25.5368415567397,25.617724802265,25.5368415567397,25.589542486751,934.628667643548,0.0,1.0
2023-04-26,27.1096,27.1096,27.1096,27.1096,5,25.4670433553166,25.4670433553166,25.4670433553166,25.4670433553166,5.32248671778785,0.0,1.0
2023-04-27,27.3345,27.3345,27.2401,27.2401,203,25.6783167806202,25.6783167806202,25.5896364278027,25.5896364278027,216.092960742187,0.0,1.0
2023-04-28,27.4874,27.4874,27.4,27.4,1208,25.8219526486901,25.8219526486901,25.7398481694925,25.7398481694925,1285.91279101755,0.0,1.0
2023-05-01,27.3739,27.3739,27.3739,27.3739,11,25.7153295549953,25.7153295549953,25.7153295549953,25.7153295549953,11.7094707791333,0.0,1.0
2023-05-02,27.2842,27.2842,27.2842,27.2842,153,25.6310644316083,25.6310644316083,25.6310644316083,25.6310644316083,162.868093564308,0.0,1.0
2023-05-03,27.2816,27.2816,27.2816,27.2816,4,25.6286219642638,25.6286219642638,25.6286219642638,25.6286219642638,4.25798937423028,0.0,1.0
2023-05-04,27.1901,27.26,27.1901,27.26,13407,25.542665901946,25.6083306970937,25.542665901946,25.6083306970937,14271.7158850763,0.0,1.0
2023-05-05,27.4293,27.4293,27.4293,27.4293,72,25.7673728976446,25.7673728976446,25.7673728976446,25.7673728976446,76.643808736145,0.0,1.0
2023-05-08,27.3816,27.43,27.3721,27.43,331,25.7225630159773,25.7680304850066,25.7136386160645,25.7680304850066,352.348620717555,0.0,1.0
2023-05-09,27.3043,27.3043,27.3043,27.3043,6,25.6499465830027,25.6499465830027,25.6499465830027,25.6499465830027,6.38698406134543,0.0,1.0
2023-05-10,27.4071,27.4071,27.4071,27.4071,6,25.7465179841642,25.7465179841642,25.7465179841642,25.7465179841642,6.38698406134542,0.0,1.0
2023-05-11,27.3936,27.3936,27.3936,27.3936,15,25.7338359421829,25.7338359421829,25.7338359421829,25.7338359421829,15.9674601533635,0.0,1.0
2023-05-12,27.2962,27.2962,27.2301,27.24,13492,25.642337357814,25.642337357814,25.5802423226313,25.589542486751,14362.1981592787,0.0,1.0
2023-05-15,27.3674,27.3674,27.34,27.34,685,25.7092233866339,25.7092233866339,25.6834835384645,25.6834835384645,729.180680336937,0.0,1.0
2023-05-16,27.23,27.43,27.23,27.43,2559,25.5801483815796,25.7680304850066,25.5801483815796,25.7680304850066,2724.04870216383,0.0,1.0
2023-05-17,27.3639,27.3639,27.345,27.36,558,25.705935449824,25.705935449824,25.6881805910501,25.7022717488071,593.989517705124,0.0,1.0
2023-05-18,27.409,27.409,27.409,27.409,1,25.7483028641468,25.7483028641468,25.7483028641468,25.7483028641468,1.06449734355757,0.0,1.0
2023-05-19,27.3825,27.3825,27.3825,27.3825,3,25.7234084854427,25.7234084854427,25.7234084854427,25.7234084854427,3.19349203067271,0.0,1.0
2023-05-22,27.3956,27.4699,27.3956,27.4699,53447,25.7357147632171,25.8055129646403,25.7357147632171,25.8055129646403,56894.1895211216,0.0,1.0
2023-05-23,27.2,27.2663,27.2,27.26,1623,25.5519660660656,25.6142489833516,25.5519660660656,25.6083306970937,1727.67918859394,0.0,1.0
2023-05-24,27.02,27.02,27.02,27.02,215,25.3828721729813,25.3828721729813,25.3828721729813,25.3828721729813,228.866928864878,0.0,1.0
2023-05-25,27.04,27.04,27.04,27.04,102,25.401660383324,25.401660383324,25.401660383324,25.401660383324,108.578729042872,0.0,1.0
2023-05-26,27.26,27.26,27.255,27.255,334,25.6083306970937,25.6083306970937,25.603633644508,25.603633644508,355.542112748228,0.0,1.0
2023-05-30,27.27,27.27,27.23,27.23,1207,25.617724802265,25.617724802265,25.5801483815796,25.5801483815796,1284.84829367399,0.0,1.0
2023-05-31,27.19,27.19,27.19,27.19,250,25.5425719608942,25.5425719608942,25.5425719608942,25.5425719608942,266.124335889393,0.0,1.0
2023-06-01,27.4212,27.4212,27.4212,27.4212,21,25.7597636724558,25.7597636724558,25.7597636724558,25.7597636724558,22.354444214709,0.0,1.0
2023-06-02,27.6522,27.6522,27.61,27.6134,1268,25.9767675019139,25.9767675019139,25.9371243780908,25.9403183738491,1349.782631631,0.0,1.0
2023-06-05,27.57,27.6199,27.57,27.6,812,25.8995479574054,25.9464245422105,25.8995479574054,25.9277302729195,864.371842968749,0.0,1.0
2023-06-06,27.7092,27.7092,27.685,27.685,467,26.0303139013906,26.0303139013906,26.0075801668759,26.0075801668759,497.120259441386,0.0,1.0
2023-06-07,27.56,27.56,27.56,27.56,110,25.8901538522341,25.8901538522341,25.8901538522341,25.8901538522341,117.094707791333,0.0,1.0
2023-06-08,27.72,27.72,27.67,27.67,494,26.0404595349757,26.0404595349757,25.9934890091189,25.9934890091189,525.861687717439,0.0,1.0
2023-06-09,27.7,27.7,27.7,27.7,100,26.021671324633,26.021671324633,26.021671324633,26.021671324633,106.449734355757,0.0,1.0
2023-06-12,27.8506,27.8506,27.73,27.7301,939,26.1631465485135,26.1631465485135,26.049853640147,26.0499475811987,999.563005600557,0.0,1.0
2023-06-13,27.93,27.99,27.93,27.985,987,26.237735743574,26.294100374602,26.237735743574,26.2894033220164,1050.65887809132,0.0,1.0
2023-06-14,27.97,27.97,27.97,27.97,157,26.2753121642594,26.2753121642594,26.2753121642594,26.2753121642594,167.126082938538,0.0,1.0
2023-06-15,28.22,28.2699,28.0803,28.0803,8480,26.510164793543,26.5570413783481,26.3789291442993,26.3789291442993,9026.93747336821,0.0,1.0
2023-06-16,28.14,28.26,28.14,28.25,907,26.4350119521723,26.5477412142284,26.4350119521723,26.5383471090571,965.499090606715,0.0,1.0
2023-06-20,28.0368,28.06,28.0368,28.05,503,26.338064786804,26.3598591108015,26.338064786804,26.3504650056301,535.442163809457,0.0,1.0
2023-06-21,27.96,27.96,27.96,27.96,102,26.265918059088,26.265918059088,26.265918059088,26.265918059088,108.578729042872,0.0,1.0
2023-06-22,27.9,27.9,27.9,27.9,102,26.2095534280599,26.2095534280599,26.2095534280599,26.2095534280599,108.578729042872,0.0,1.0
2023-06-23,27.76,27.76,27.76,27.76,109,26.0780359556611,26.0780359556611,26.0780359556611,26.0780359556611,116.030210447775,0.0,1.0
2023-06-26,27.74,27.74,27.74,27.74,108,26.0592477453184,26.0592477453184,26.0592477453184,26.0592477453184,114.965713104217,0.0,1.0
2023-06-27,27.9,27.9,27.9,27.9,127,26.2095534280599,26.2095534280599,26.2095534280599,26.2095534280599,135.191162631812,0.0,1.0
2023-06-28,27.94,27.94,27.9,27.9,783,26.2471298487453,26.2471298487453,26.2095534280599,26.2095534280599,833.501420005578,0.0,1.0
2023-06-29,27.89,27.89,27.89,27.89,101,26.2001593228886,26.2001593228886,26.2001593228886,26.2001593228886,107.514231699315,0.0,1.0
2023-06-30,28.12,28.12,28.12,28.12,102,26.4162237418296,26.4162237418296,26.4162237418296,26.4162237418296,108.578729042872,0.0,1.0
2023-07-03,28.15,28.15,28.15,28.15,946,26.4444060573436,26.4444060573436,26.4444060573436,26.4444060573436,1007.01448700546,0.0,1.0
2023-07-05,27.79,27.8301,27.79,27.83,578,26.300403819172,26.3383543838769,26.300403819172,26.3382597440647,610.736630145996,0.20671,1.0
2023-07-06,27.52,27.52,27.52,27.52,149,26.0448763261466,26.0448763261466,26.0448763261466,26.0448763261466,157.439027494383,0.0,1.0
2023-07-07,27.5656,27.69,27.5656,27.64,517,26.0880320805242,26.2057640069404,26.0880320805242,26.1584441008246,546.281726272457,0.0,1.0
2023-07-10,27.64,27.64,27.6215,27.6215,318,26.1584441008246,26.1584441008246,26.1409357355617,26.1409357355617,336.010810357139,0.0,1.0
2023-07-11,27.8,27.8,27.7994,27.7994,281,26.3098678003952,26.3098678003952,26.3092999615218,26.3092999615218,296.915212925648,0.0,1.0
2023-07-12,28.08,28.09,28.08,28.0899,884,26.5748592746438,26.5843232558669,26.5748592746438,26.5842286160547,934.06778728211,0.0,1.0
2023-07-13,28.35,28.37,28.29,28.29,1719,26.8303867676692,26.8493147301155,26.7736028803302,26.7736028803302,1816.36032391171,0.0,1.0
2023-07-14,28.23,28.31,28.23,28.31,765,26.7168189929912,26.7925308427765,26.7168189929912,26.7925308427765,808.327892840289,0.0,1.0
2023-07-17,28.3,28.3301,28.28,28.29,9775,26.7830668615534,26.8115534450351,26.764138899107,26.7736028803302,10328.6341862926,0.0,1.0
2023-07-18,28.43,28.43,28.43,28.43,102,26.9060986174545,26.9060986174545,26.9060986174545,26.9060986174545,107.777052378705,0.0,1.0
2023-07-19,28.5,28.5,28.5,28.5,169,26.9723464860167,26.9723464860167,26.9723464860167,26.9723464860167,178.571782862756,0.0,1.0
2023-07-20,28.29,28.38,28.29,28.35,7557,26.7736028803302,26.8587787113387,26.7736028803302,26.8303867676692,7985.01161593995,0.0,1.0
2023-07-21,28.3319,28.3319,28.325,28.325,282,26.8132569616553,26.8132569616553,26.8067268146113,26.8067268146113,297.971850694067,0.0,1.0
2023-07-24,28.363,28.363,28.363,28.363,5,26.8426899432593,26.8426899432593,26.8426899432593,26.8426899432593,5.28318884209339,0.0,1.0
2023-07-25,28.4127,28.4127,28.4127,28.4127,13,26.8897259299384,26.8897259299384,26.8897259299384,26.8897259299384,13.7362909894428,0.0,1.0
2023-07-26,28.4579,28.4579,28.4579,28.4579,3,26.9325031250671,26.9325031250671,26.9325031250671,26.9325031250671,3.16991330525604,0.0,1.0
2023-07-27,28.2566,28.5,28.2566,28.5,703,26.7419931830448,26.9723464860167,26.7419931830448,26.9723464860167,742.816351198332,0.0,1.0
2023-07-28,28.4851,28.4851,28.4851,28.4851,196,26.9582451539941,26.9582451539941,26.9582451539941,26.9582451539941,207.101002610061,0.0,1.0
2023-07-31,28.5089,28.5089,28.5089,28.5089,4,26.9807694293053,26.9807694293053,26.9807694293053,26.9807694293053,4.22655107367471,0.0,1.0
2023-08-01,28.3557,28.3557,28.3557,28.3557,33,26.8357812369664,26.8357812369664,26.8357812369664,26.8357812369664,34.8690463578164,0.0,1.0
2023-08-02,28.045,28.045,28.045,28.045,25,26.5417353403627,26.5417353403627,26.5417353403627,26.5417353403627,26.4159442104669,0.0,1.0
2023-08-03,27.96,28.025,27.96,28.01,7757,26.4612914999658,26.5228073779164,26.4612914999658,26.5086114060816,8196.33916962369,0.0,1.0
2023-08-04,27.99,28.0848,27.99,28.02,6906,26.4896834436353,26.5794019856309,26.4896834436353,26.5180753873048,7297.14042869939,0.0,1.0
2023-08-07,28.1,28.1,28.1,28.1,106,26.5937872370901,26.5937872370901,26.5937872370901,26.5937872370901,112.00360345238,0.0,1.0
2023-08-08,28.04,28.04,28.04,28.04,170,26.5370033497511,26.5370033497511,26.5370033497511,26.5370033497511,179.628420631175,0.0,1.0
2023-08-09,27.97,28.03,27.97,28.018,917,26.470755481189,26.527539368528,26.470755481189,26.5161825910602,968.936833639927,0.0,1.0
2023-08-10,27.93,27.93,27.93,27.93,128,26.4328995562963,26.4328995562963,26.4328995562963,26.4328995562963,135.249634357591,0.0,1.0
2023-08-11,27.82,27.82,27.82,27.82,105,26.3287957628415,26.3287957628415,26.3287957628415,26.3287957628415,110.946965683961,0.0,1.0
2023-08-14,27.84,27.84,27.7,27.7,333,26.3477237252878,26.3477237252878,26.2152279881636,26.2152279881636,351.86037688342,0.0,1.0
2023-08-15,27.63,27.76,27.63,27.76,1376,26.1489801196014,26.2720118755025,26.1489801196014,26.2720118755025,1453.9335693441,0.0,1.0
2023-08-16,27.46,27.46,27.46,27.46,115,25.9880924388076,25.9880924388076,25.9880924388076,25.9880924388076,121.513343368148,0.0,1.0
2023-08-17,27.33,27.36,27.33,27.36,862,25.8650606829065,25.893452626576,25.8650606829065,25.893452626576,910.8217563769,0.0,1.0
2023-08-18,27.33,27.33,27.15,27.15,731,25.8650606829065,25.8650606829065,25.6947090208895,25.6947090208895,772.402208714053,0.0,1.0
2023-08-21,27.367,27.367,27.28,27.28,470,25.9000774134322,25.9000774134322,25.8177407767907,25.8177407767907,496.619751156779,0.0,1.0
2023-08-22,27.35,27.36,27.35,27.36,310,25.8839886453528,25.893452626576,25.8839886453528,25.893452626576,327.55770820979,0.0,1.0
2023-08-23,27.63,27.63,27.545,27.56,935,26.1489801196014,26.1489801196014,26.0685362792045,26.0827322510393,987.956313471464,0.0,1.0
2023-08-24,27.41,27.41,27.41,27.41,101,25.9407725326918,25.9407725326918,25.9407725326918,25.9407725326918,106.720414610286,0.0,1.0
2023-08-25,27.5,27.5,27.5,27.5,103,26.0259483637003,26.0259483637003,26.0259483637003,26.0259483637003,108.833690147124,0.0,1.0
2023-08-28,27.66,27.66,27.66,27.66,105,26.1773720632709,26.1773720632709,26.1773720632709,26.1773720632709,110.946965683961,0.0,1.0
2023-08-29,27.96,27.96,27.96,27.96,394,26.4612914999658,26.4612914999658,26.4612914999658,26.4612914999658,416.315280756959,0.0,1.0
2023-08-30,27.9781,27.9781,27.9781,27.9781,28,26.4784213059797,26.4784213059797,26.4784213059797,26.4784213059797,29.585857515723,0.0,1.0
2023-08-31,27.9659,27.9659,27.9659,27.9659,18,26.4668752488875,26.4668752488875,26.4668752488875,26.4668752488875,19.0194798315362,0.0,1.0
2023-09-01,27.9627,27.9627,27.9627,27.9627,13,26.4638467748961,26.4638467748961,26.4638467748961,26.4638467748961,13.7362909894428,0.0,1.0
2023-09-05,27.7834,27.7834,27.7834,27.7834,111,26.2941575915647,26.2941575915647,26.2941575915647,26.2941575915647,117.286792294473,0.0,1.0
2023-09-06,27.6689,27.6689,27.66,27.66,142,26.1857950065595,26.1857950065595,26.1773720632709,26.1773720632709,150.042563115452,0.0,1.0
2023-09-07,27.6346,27.6346,27.6346,27.6346,25,26.1533335509641,26.1533335509641,26.1533335509641,26.1533335509641,26.4159442104669,0.0,1.0
2023-09-08,27.6482,27.6942,27.6482,27.68,541,26.1662045654276,26.2097388790541,26.1662045654276,26.1963000257172,571.641032714504,0.0,1.0
2023-09-11,27.7598,27.7598,27.7598,27.7598,31,26.2718225958781,26.2718225958781,26.2718225958781,26.2718225958781,32.755770820979,0.0,1.0
2023-09-12,27.6918,27.6918,27.6918,27.6918,90,26.2074675235606,26.2074675235606,26.2074675235606,26.2074675235606,95.0973991576808,0.0,1.0
2023-09-13,27.6872,27.6872,27.6872,27.6872,26,26.2031140921979,26.2031140921979,26.2031140921979,26.2031140921979,27.4725819788856,0.0,1.0
2023-09-14,27.8343,27.8343,27.8343,27.8343,13,26.3423292559906,26.3423292559906,26.3423292559906,26.3423292559906,13.7362909894428,0.0,1.0
2023-09-15,27.6589,27.78,27.6589,27.779,6445,26.1763310253363,26.2909398379489,26.1763310253363,26.2899934398265,6810.03041745839,0.0,1.0
2023-09-18,27.6485,27.66,27.63,27.63,4050,26.1664884848643,26.1773720632709,26.1489801196014,26.1489801196014,4279.38296209564,0.0,1.0
2023-09-19,27.5906,27.61,27.5738,27.5738,1725,26.1116920335821,26.1300521571551,26.0957925451272,26.0957925451272,1822.70015052222,0.0,1.0
2023-09-20,27.4673,27.7,27.4673,27.7,334,25.9950011451005,26.2152279881636,25.9950011451005,26.2152279881636,352.917014651839,0.0,1.0
2023-09-21,27.1204,27.1204,27.1204,27.1204,23,25.666695636469,25.666695636469,25.666695636469,25.666695636469,24.3026686736296,0.0,1.0
2023-09-22,27.1506,27.2,27.1506,27.185,5246,25.6952768597629,25.7420289270054,25.6952768597629,25.7278329551706,5543.12173312439,0.0,1.0
2023-09-25,27.0811,27.11,27.0811,27.11,8211,25.6295021902619,25.6568530959969,25.6295021902619,25.6568530959969,8676.05271648578,0.0,1.0
2023-09-26,26.8439,26.915,26.8439,26.915,441,25.4050165556485,25.4723054621452,25.4050165556485,25.4723054621452,465.977255872637,0.0,1.0
2023-09-27,26.8002,26.8002,26.675,26.675,2846,25.3636589577033,25.3636589577033,25.2451699127893,25.2451699127893,3007.19108891955,0.0,1.0
2023-09-28,26.935,26.95,26.935,26.95,577,25.4912334245915,25.5054293964263,25.4912334245915,25.5054293964263,609.679992377578,0.0,1.0
2023-09-29,26.8902,26.8902,26.8902,26.8902,128,25.4488347887117,25.4488347887117,25.4488347887117,25.4488347887117,135.249634357591,0.0,1.0
2023-10-02,26.7259,26.7259,26.7259,26.7259,180,25.2933415772152,25.2933415772152,25.2933415772152,25.2933415772152,190.194798315362,0.0,1.0
2023-10-03,26.2793,26.43,26.2793,26.43,3084,24.9994092483861,25.1427696489193,24.9994092483861,25.1427696489193,3241.89105409489,0.13602,1.0
2023-10-04,26.4464,26.4464,26.34,26.34,282,25.1583709134764,25.1583709134764,25.0571529531795,25.0571529531795,296.43750883747,0.0,1.0
2023-10-05,26.46,26.47,26.41,26.41,1128,25.1713085474993,25.1808215136926,25.1237437165327,25.1237437165327,1185.75003534988,0.0,1.0
2023-10-06,26.6277,26.6277,26.3,26.3,211,25.3308409905611,25.3308409905611,25.0191010884063,25.0191010884063,221.802533208178,0.0,1.0
2023-10-09,26.7799,26.7799,26.645,26.645,324,25.4756283360233,25.4756283360233,25.3472984220755,25.3472984220755,340.587776111135,0.0,1.0
2023-10-10,26.9234,26.94,26.91,26.92,1756,25.6121394008973,25.6279309247782,25.5993920261982,25.6089049923915,1845.90165077517,0.0,1.0
2023-10-11,27.0444,27.0444,27.015,27.015,633,25.7272462918363,25.7272462918363,25.699278171228,25.699278171228,665.407599624535,0.0,1.0
2023-10-12,26.8129,26.9316,26.8129,26.9316,654,25.5070211244612,25.6199400331758,25.5070211244612,25.6199400331758,687.482733261366,0.0,1.0
2023-10-13,26.7507,26.76,26.73,26.76,6030,25.4478504747388,25.4566975332986,25.4281586347186,25.4566975332986,6338.71694429058,0.0,1.0
2023-10-16,26.88,26.88,26.7896,26.79,30145,25.5708531276183,25.5708531276183,25.4848559132308,25.4852364318785,31688.3287372537,0.0,1.0
2023-10-17,26.7982,26.85,26.7891,26.85,309,25.493037064157,25.5423142290384,25.4843802649211,25.5423142290384,324.819823513398,0.0,1.0
2023-10-18,26.4981,26.4981,26.4981,26.4981,113,25.2075529486958,25.2075529486958,25.2075529486958,25.2075529486958,118.785242902958,0.0,1.0
2023-10-19,26.31,26.49,26.31,26.401,1317,25.0286140545996,25.1998474460792,25.0286140545996,25.1151820469587,1384.42623808138,0.0,1.0
2023-10-20,26.1515,26.23,26.1515,26.23,2410,24.8778335404356,24.9525103250531,24.8778335404356,24.9525103250531,2533.38438403654,0.0,1.0
2023-10-23,26.1563,26.26,26.1563,26.26,3640,24.8823997642084,24.9810492236331,24.8823997642084,24.9810492236331,3826.35649705104,0.0,1.0
2023-10-24,26.3189,26.3189,26.2467,26.2467,346,25.0370805945117,25.0370805945117,24.968396978596,24.968396978596,363.714106587817,0.0,1.0
2023-10-25,26.0198,26.0198,26.0198,26.0198,18,24.7525477756697,24.7525477756697,24.7525477756697,24.7525477756697,18.9215431172854,0.0,1.0
2023-10-26,25.9592,26.03,25.91,25.91,5988,24.6948992005383,24.7622510011869,24.6480954068672,24.6480954068672,6294.56667701691,0.0,1.0
2023-10-27,25.878,26.07,25.85,26.07,465,24.6176539150486,24.8003028659602,24.5910176097073,24.8003028659602,488.806530529871,0.0,1.0
2023-10-30,26.0471,26.0471,25.9505,25.99,403,24.7785181733775,24.7785181733775,24.6866229199501,24.7241991364137,423.632326459221,0.0,1.0
2023-10-31,26.1247,26.13,26.1227,26.13,786,24.8523387910376,24.85738066312,24.8504361977989,24.85738066312,826.240716121458,0.0,1.0
2023-11-01,26.3784,26.3784,26.14,26.14,685,25.0936827433619,25.0936827433619,24.8668936293133,24.8668936293133,720.06983529669,0.0,1.0
2023-11-02,26.7525,26.7525,26.69,26.69,1462,25.4495628086536,25.4495628086536,25.3901067699454,25.3901067699454,1536.84977985951,0.0,1.0
2023-11-03,27.0142,27.09,27.0142,27.06,1835,25.6985171339325,25.7706254176778,25.6985171339325,25.7420865190979,1928.94620112326,0.0,1.0
2023-11-06,26.9522,27.06,26.939,27.05,2911,25.639536743534,25.7420865190979,25.6269796281588,25.7325735529046,3060.03400080098,0.0,1.0
2023-11-07,27.016,27.016,27.016,27.016,7,25.7002294678473,25.7002294678473,25.7002294678473,25.7002294678473,7.3583778789443,0.0,1.0
2023-11-08,27.0472,27.0472,27.02,27.02,1784,25.7299099223705,25.7299099223705,25.7040346543246,25.7040346543246,1875.33516229094,0.0,1.0
2023-11-09,26.8536,26.8536,26.8536,26.8536,132,25.545738896868,25.545738896868,25.545738896868,25.545738896868,138.757982860092,0.0,1.0
2023-11-10,27.0627,27.0627,27.0627,27.0627,1,25.7446550199701,25.7446550199701,25.7446550199701,25.7446550199701,1.05119683984918,0.0,1.0
2023-11-13,27.0607,27.0607,27.0101,27.0101,1956,25.7427524267314,25.7427524267314,25.6946168177933,25.6946168177933,2056.14101874501,0.0,1.0
2023-11-14,27.573,27.573,27.573,27.573,28,26.2301016848147,26.2301016848147,26.2301016848147,26.2301016848147,29.4335115157772,0.0,1.0
2023-11-15,27.5548,27.59,27.5548,27.59,5833,26.2127880863429,26.2462737273433,26.2127880863429,26.2462737273433,6131.63116684029,0.0,1.0
2023-11-16,27.5876,27.5876,27.52,27.53,27170,26.2439906154569,26.2439906154569,26.1796829639902,26.1891959301835,28561.0181387024,0.0,1.0
2023-11-17,27.6902,27.6902,27.6902,27.6902,136,26.3415936486003,26.3415936486003,26.3415936486003,26.3415936486003,142.962770219489,0.0,1.0
2023-11-20,27.8249,27.8249,27.8249,27.8249,42,26.4697333032242,26.4697333032242,26.4697333032242,26.4697333032242,44.1502672736658,0.0,1.0
2023-11-21,27.7781,27.7781,27.7781,27.7781,42,26.4252126214395,26.4252126214395,26.4252126214395,26.4252126214395,44.1502672736658,0.0,1.0
2023-11-22,27.8493,27.85,27.81,27.84,10038,26.4929449407359,26.4936108483694,26.4555589835962,26.4840978821761,10551.9138784061,0.0,1.0
2023-11-24,27.8434,27.8434,27.82,27.84,1170,26.4873322906818,26.4873322906818,26.4650719497895,26.4840978821761,1229.90030262355,0.0,1.0
2023-11-27,27.8686,27.8686,27.86,27.86,3511,26.511304965489,26.511304965489,26.5031238145627,26.5031238145627,3690.75210471048,0.0,1.0
2023-11-28,27.96,27.97,27.855,27.855,3172,26.5982534764958,26.6077664426891,26.4983673314661,26.4983673314661,3334.39637600162,0.0,1.0
2023-11-29,28.02,28.1,28.02,28.1,568,26.6553312736557,26.7314350032022,26.6553312736557,26.7314350032022,597.079805034336,0.0,1.0
2023-11-30,28.0161,28.0161,27.9501,27.9501,227,26.6516212168403,26.6516212168403,26.5888356399644,26.5888356399644,238.621682645765,0.0,1.0
2023-12-01,28.2516,28.2516,27.93,27.93,1303,26.8756515706928,26.8756515706928,26.5697145779159,26.5697145779159,1369.70948232349,0.0,1.0
2023-12-04,28.1258,28.1258,28.02,28.02,1013,26.7559784559809,26.7559784559809,26.6553312736557,26.6553312736557,1064.86239876722,0.0,1.0
2023-12-05,28.1261,28.1399,28.1203,28.1203,9911,26.7562638449667,26.7693917383135,26.7507463245746,26.7507463245746,10418.4118797453,0.0,1.0
2023-12-06,28.17,28.23,28.16,28.23,2730,26.7980257665553,26.8551035637152,26.788512800362,26.8551035637152,2869.76737278828,0.0,1.0
2023-12-07,28.2639,28.29,28.25,28.25,3549,26.8873525191105,26.9121813608751,26.8741294961018,26.8741294961018,3730.69758462476,0.0,1.0
2023-12-08,28.27,28.27,28.1898,28.21,6491,26.8931554284884,26.8931554284884,26.8168614396181,26.8360776313286,6823.31868746107,0.0,1.0
2023-12-11,28.3158,28.32,28.2503,28.2503,2759,26.9367248136538,26.940720259455,26.8744148850876,26.8744148850876,2900.2520811439,0.0,1.0
2023-12-12,28.3897,28.3897,28.3057,28.3057,3034,27.0070256338224,27.0070256338224,26.9271167177986,26.9271167177986,3189.33121210242,0.0,1.0
2023-12-13,28.78,28.8,28.5,28.5,2411,27.3783167043473,27.3973426367339,27.1119536509346,27.1119536509346,2534.43558087638,0.0,1.0
2023-12-14,28.9975,29.0,28.99,28.99,7683,27.5852237190518,27.5876019606001,27.5780889944068,27.5780889944068,8076.34532056128,0.0,1.0
2023-12-15,28.9334,28.9334,28.9334,28.9334,16,27.5242456057527,27.5242456057527,27.5242456057527,27.5242456057527,16.8191494375869,0.0,1.0
2023-12-18,28.9586,28.9586,28.9233,28.93,3790,27.5482182805598,27.5482182805598,27.5146375098974,27.5210111972469,3984.03602302841,0.0,1.0
2023-12-19,29.1029,29.1029,29.09,29.1,907,27.6854903827293,27.6854903827293,27.6732186563399,27.6827316225332,953.435533743209,0.0,1.0
2023-12-20,28.91,29.1703,28.91,29.1703,1563,27.5019852648603,27.7496077748722,27.5019852648603,27.7496077748722,1643.02066068428,0.0,1.0
2023-12-21,29.1202,29.1202,29.02,29.08,2222,27.7019478142437,27.7019478142437,27.6066278929867,27.6637056901466,2335.75937814489,0.0,1.0
2023-12-22,28.9068,28.9658,28.9068,28.9658,921,27.7118517633475,27.7684128235146,27.7118517633475,27.7684128235146,960.71395832207,0.223811,1.0
2023-12-26,29.0225,29.0225,28.9999,28.9999,412,27.8227689609972,27.8227689609972,27.8011031989671,27.8011031989671,429.765636078927,0.0,1.0
2023-12-27,29.17,29.17,29.12,29.13,350,27.9641716114149,27.9641716114149,27.9162385095784,27.9258251299457,365.092166571904,0.0,1.0
2023-12-28,29.1253,29.18,29.1253,29.18,2653,27.9213194183731,27.9737582317822,27.9213194183731,27.9737582317822,2767.39862261503,0.0,1.0
2023-12-29,29.0623,29.1,29.0499,29.0499,1207,27.8609237100591,27.8970652688438,27.8490363008036,27.8490363008036,1259.04641443511,0.0,1.0
2024-01-02,28.8495,28.92,28.81,28.9,8481,27.6569204286429,27.7245061022324,27.6190532781921,27.7053328614978,8846.7047562752,0.0,1.0
2024-01-03,28.7015,28.77,28.7015,28.74,5199,27.5150384472069,27.5807067967229,27.5150384472069,27.551946935621,5423.18335430665,0.0,1.0
2024-01-04,28.6158,28.7,28.6158,28.7,510,27.4328811106591,27.5136004541518,27.4328811106591,27.5136004541518,531.991442719061,0.0,1.0
2024-01-05,28.62,28.67,28.62,28.66,3358,27.4369074912134,27.4848405930499,27.4369074912134,27.4752539726826,3502.79855813844,0.0,1.0
2024-01-08,28.8773,28.8773,28.7405,28.75,1974,27.683571233264,27.683571233264,27.5524262666393,27.5615335559883,2059.11981946554,0.0,1.0
2024-01-09,28.7872,28.79,28.7872,28.79,317,27.5971957837546,27.5998800374575,27.5971957837546,27.5998800374575,330.669190866554,0.0,1.0
2024-01-10,28.8548,28.8548,28.8548,28.8548,123,27.6620013374376,27.6620013374376,27.6620013374376,27.6620013374376,128.303818538126,0.0,1.0
2024-01-11,28.91,28.91,28.79,28.7902,1549,27.7149194818651,27.7149194818651,27.5998800374575,27.6000717698648,1615.79361719966,0.0,1.0
2024-01-12,28.9675,28.9675,28.9675,28.9675,49,27.7700425489771,27.7700425489771,27.7700425489771,27.7700425489771,51.1129033200665,0.0,1.0
2024-01-16,28.7279,28.8078,28.7279,28.8078,538,27.5403471249765,27.6169442217113,27.5403471249765,27.6169442217113,561.198816044814,0.0,1.0
2024-01-17,28.56,28.57,28.53,28.55,11567,27.3793877690096,27.3889743893769,27.3506279079077,27.3698011486423,12065.7745449635,0.0,1.0
2024-01-18,28.7076,28.7076,28.7076,28.7076,68,27.5208862856309,27.5208862856309,27.5208862856309,27.5208862856309,70.9321923625415,0.0,1.0
2024-01-19,28.8697,28.8697,28.69,28.69,748,27.6762854017849,27.6762854017849,27.5040138337845,27.5040138337845,780.254115987954,0.0,1.0
2024-01-22,28.9512,28.9512,28.9512,28.9512,20,27.7544163577784,27.7544163577784,27.7544163577784,27.7544163577784,20.8624095183945,0.0,1.0
2024-01-23,28.9552,28.9552,28.9552,28.9552,3,27.7582510059253,27.7582510059253,27.7582510059253,27.7582510059253,3.12936142775918,0.0,1.0
2024-01-24,28.9683,28.9683,28.9683,28.9683,15,27.7708094786064,27.7708094786064,27.7708094786064,27.7708094786064,15.6468071387959,0.0,1.0
2024-01-25,29.092,29.092,29.04,29.04,1679,27.8893959725499,27.8893959725499,27.83954554664,27.83954554664,1751.39927906922,0.0,1.0
2024-01-26,29.1,29.1,29.08,29.1,1435,27.8970652688438,27.8970652688438,27.8778920281092,27.8970652688438,1496.87788294481,0.0,1.0
2024-01-29,29.2553,29.2553,29.15,29.15,900,28.045945483148,28.045945483148,27.9449983706803,27.9449983706803,938.808428327752,0.0,1.0
2024-01-30,29.2424,29.2424,29.2424,29.2424,90,28.0335787428741,28.0335787428741,28.0335787428741,28.0335787428741,93.8808428327755,0.0,1.0
2024-01-31,29.0623,29.0623,29.0623,29.0623,194,27.8609237100591,27.8609237100591,27.8609237100591,27.8609237100591,202.365372328427,0.0,1.0
2024-02-01,29.311,29.32,29.311,29.32,265,28.0993429585938,28.1079709169244,28.0993429585938,28.1079709169244,276.426926118728,0.0,1.0
2024-02-02,29.3066,29.3066,29.3066,29.3066,9,28.0951248456322,28.0951248456322,28.0951248456322,28.0951248456322,9.38808428327754,0.0,1.0
2024-02-05,29.1495,29.1495,29.1495,29.1495,107,27.9445190396619,27.9445190396619,27.9445190396619,27.9445190396619,111.613890923411,0.0,1.0
2024-02-06,29.2766,29.2766,29.24,29.24,133,28.0663649845303,28.0663649845303,28.031277953986,28.031277953986,138.735023297324,0.0,1.0
2024-02-07,29.3425,29.3501,29.3425,29.3501,349,28.1295408127508,28.13682664423,28.1295408127508,28.13682664423,364.049046095985,0.0,1.0
2024-02-08,29.3259,29.3259,29.3198,29.3198,249,28.1136270229411,28.1136270229411,28.107779184517,28.107779184517,259.736998504012,0.0,1.0
2024-02-09,29.4252,29.4252,29.42,29.42,1130,28.2088221631884,28.2088221631884,28.2038371205974,28.2038371205974,1178.72613778929,0.0,1.0
2024-02-12,29.4575,29.4575,29.4575,29.4575,103,28.2397869469748,28.2397869469748,28.2397869469748,28.2397869469748,107.441409019732,0.0,1.0
2024-02-13,29.0511,29.0511,29.0511,29.0511,19,27.8501866952477,27.8501866952477,27.8501866952477,27.8501866952477,19.8192890424748,0.0,1.0
2024-02-14,29.2989,29.2989,29.19,29.19,207,28.0877431479494,28.0877431479494,27.9833448521495,27.9833448521495,215.925938515383,0.0,1.0
2024-02-15,29.4691,29.4691,29.43,29.43,1046,28.2509074266008,28.2509074266008,28.2134237409647,28.2134237409647,1091.10401781204,0.0,1.0
2024-02-16,29.3848,29.45,29.36,29.36,435,28.1700922169045,28.2325969816993,28.1463173983936,28.1463173983936,453.757407025081,0.0,1.0
2024-02-20,29.3223,29.3223,29.3099,29.31,2230,28.1101758396089,28.1101758396089,28.0982884303534,28.0983842965571,2326.15866130099,0.0,1.0
2024-02-21,29.3157,29.3157,29.3157,29.3157,9,28.1038486701665,28.1038486701665,28.1038486701665,28.1038486701665,9.38808428327752,0.0,1.0
2024-02-22,29.6336,29.6395,29.5174,29.58,1831,28.4086073316429,28.4142634376596,28.2972108029749,28.3572230464742,1909.95359140902,0.0,1.0
2024-02-23,29.6926,29.6926,29.6926,29.6926,155,28.46516839181,28.46516839181,28.46516839181,28.46516839181,161.683673767558,0.0,1.0
2024-02-26,29.6202,29.6202,29.6202,29.6202,187,28.3957612603507,28.3957612603507,28.3957612603507,28.3957612603507,195.063528996989,0.0,1.0
2024-02-27,29.6348,29.6348,29.58,29.58,7321,28.409757726087,28.409757726087,28.3572230464742,28.3572230464742,7636.68500420832,0.0,1.0
2024-02-28,29.5868,29.5868,29.58,29.58,354,28.363741948324,28.363741948324,28.3572230464742,28.3572230464742,369.264648475583,0.0,1.0
2024-02-29,29.7107,29.7107,29.69,29.69,116,28.4825201746748,28.4825201746748,28.4626758705145,28.4626758705145,121.001975206688,0.0,1.0
2024-03-01,29.9067,29.9067,29.9067,29.9067,6,28.6704179338739,28.6704179338739,28.6704179338739,28.6704179338739,6.25872285551836,0.0,1.0
2024-03-04,29.8545,29.8545,29.8545,29.8545,135,28.6203757755566,28.6203757755566,28.6203757755566,28.6203757755566,140.821264249163,0.0,1.0
2024-03-05,29.7487,29.7487,29.7487,29.7487,83,28.5189493320706,28.5189493320706,28.5189493320706,28.5189493320706,86.5789995013371,0.0,1.0
2024-03-06,29.9097,29.9211,29.8911,29.9211,501,28.6732939199841,28.6842226672028,28.6554628061009,28.6842226672028,522.603358435783,0.0,1.0
2024-03-07,30.1332,30.1332,30.04,30.04,2869,28.8875548851932,28.8875548851932,28.79820758337,28.79820758337,2992.7126454137,0.0,1.0
2024-03-08,30.0477,30.0477,30.0477,30.0477,29,28.8055892810528,28.8055892810528,28.8055892810528,28.8055892810528,30.2504938016721,0.0,1.0
2024-03-11,29.983,29.983,29.962,29.97,1184,28.7435638472764,28.7435638472764,28.7234319445051,28.7311012407989,1235.05464348896,0.0,1.0
2024-03-12,30.149,30.149,30.149,30.149,21,28.9027017453736,28.9027017453736,28.9027017453736,28.9027017453736,21.9055299943142,0.0,1.0
2024-03-13,30.1022,30.14,30.1022,30.14,231,28.8578363620546,28.894073787043,28.8578363620546,28.894073787043,240.960829937457,0.0,1.0
2024-03-14,29.9243,30.0,29.9243,30.0,1178,28.6872903857203,28.7598611019008,28.6872903857203,28.7598611019008,1228.79592063344,0.0,1.0
2024-03-15,29.83,29.83,29.81,29.81,830,28.5968885556567,28.5968885556567,28.5777153149221,28.5777153149221,865.789995013373,0.0,1.0
2024-03-18,29.8998,29.92,29.8998,29.92,6844,28.6638031658205,28.6831681389624,28.6638031658205,28.6831681389624,7139.1165371946,0.0,1.0
2024-03-19,30.0132,30.0132,30.0132,30.0132,49,28.7725154407857,28.7725154407857,28.7725154407857,28.7725154407857,51.1129033200665,0.0,1.0
2024-03-20,30.2128,30.22,30.1901,30.1942,902,28.963864383317,28.9707667499814,28.9421027550832,28.9460332694338,940.894669279592,0.0,1.0
2024-03-21,30.2985,30.3364,30.2985,30.3341,2672,29.0460217198647,29.0823550110568,29.0460217198647,29.0801500883723,2787.21791165751,0.0,1.0
2024-03-22,30.2865,30.32,30.2865,30.31,2705,29.034517775424,29.0666329536544,29.034517775424,29.0570463332871,2821.64088736286,0.0,1.0
2024-03-25,30.2102,30.28,30.2102,30.28,340,28.9613718620215,29.0282864721852,28.9613718620215,29.0282864721852,354.660961812706,0.0,1.0
2024-03-26,30.2061,30.2061,30.2061,30.2061,4,28.9574413476709,28.9574413476709,28.9574413476709,28.9574413476709,4.1724819036789,0.0,1.0
2024-03-27,30.3776,30.3776,30.3776,30.3776,144,29.1218518869701,29.1218518869701,29.1218518869701,29.1218518869701,150.20934853244,0.0,1.0
2024-03-28,30.3894,30.41,30.3799,30.38,435,29.1331640990035,29.1529125369601,29.1240568096545,29.1241526758582,453.757407025081,0.0,1.0
2024-04-01,30.2504,30.27,30.2504,30.27,394,28.999910075898,29.0186998518179,28.999910075898,29.0186998518179,410.989467512372,0.0,1.0
2024-04-02,29.96,29.96,29.88,29.88,2669,28.8567473219809,28.8567473219809,28.7796932570357,28.7796932570357,2771.0413480694,0.141064,1.0
2024-04-03,30.0186,30.0186,30.0186,30.0186,44,28.9131894245533,28.9131894245533,28.9131894245533,28.9131894245533,45.6822103091246,0.0,1.0
2024-04-04,29.8698,29.8698,29.8698,29.8698,210,28.7698688637552,28.7698688637552,28.7698688637552,28.7698688637552,218.028731020822,0.0,1.0
2024-04-05,29.9584,29.9584,29.9584,29.9584,181,28.855206240682,28.855206240682,28.855206240682,28.855206240682,187.920001498899,0.0,1.0
2024-04-08,29.978,29.9891,29.978,29.9891,599,28.8740844865936,28.8847757381047,28.8740844865936,28.8847757381047,621.900999435582,0.0,1.0
2024-04-09,30.0421,30.0421,30.0421,30.0421,103,28.9358240561309,28.9358240561309,28.9358240561309,28.9358240561309,106.937901405451,0.0,1.0
2024-04-10,29.7059,29.72,29.7059,29.72,272,28.6120043481987,28.6255851271453,28.6120043481987,28.6255851271453,282.399118274588,0.0,1.0
2024-04-11,29.8065,29.84,29.75,29.84,1310,28.7088998348673,28.7411662245631,28.6544804014997,28.7411662245631,1360.08398874894,0.0,1.0
2024-04-12,29.51,29.61,29.51,29.61,381,28.4233182066641,28.5196357878456,28.4233182066641,28.5196357878456,395.56641199492,0.0,1.0
2024-04-15,29.2729,29.56,29.2729,29.56,951,28.1949492216827,28.4714769972549,28.1949492216827,28.4714769972549,987.358681908581,0.0,1.0
2024-04-16,29.1544,29.17,29.1544,29.17,3142,28.0808128879826,28.095838430647,28.0808128879826,28.095838430647,3262.12510889249,0.0,1.0
2024-04-17,29.132,29.17,29.132,29.16,340,28.059237749798,28.095838430647,28.059237749798,28.0862066725288,352.998897843235,0.0,1.0
2024-04-18,29.0594,29.1803,29.0594,29.1,684,27.9893111858602,28.1057591415086,27.9893111858602,28.0284161238199,710.150723896392,0.0,1.0
2024-04-19,28.973,29.059,28.973,29.01,1191,27.9060927957194,27.9889259155355,27.9060927957194,27.9417303007565,1236.5343745038,0.0,1.0
2024-04-22,29.151,29.151,29.0,29.0,1626,28.0775380902225,28.0775380902225,27.9320985426384,27.9320985426384,1688.16531733265,0.0,1.0
2024-04-23,29.3881,29.4,29.3881,29.4,764,28.3059070752038,28.3173688673644,28.3059070752038,28.3173688673644,793.209288094801,0.0,1.0
2024-04-24,29.368,29.368,29.368,29.368,7,28.2865472413863,28.2865472413863,28.2865472413863,28.2865472413863,7.26762436736075,0.0,1.0
2024-04-25,29.2572,29.2572,29.02,29.02,1016,28.1798273614372,28.1798273614372,27.9513620588747,27.9513620588747,1054.84376531979,0.0,1.0
2024-04-26,29.4622,29.47,29.46,29.46,4416,28.3772784028593,28.3847911741915,28.3751594160733,28.3751594160733,4584.83274375215,0.0,1.0
2024-04-29,29.5662,29.5662,29.5662,29.5662,20,28.4774486872881,28.4774486872881,28.4774486872881,28.4774486872881,20.7646410496021,0.0,1.0
2024-04-30,29.2638,29.4801,29.2638,29.4801,249,28.1861843217952,28.3945192498908,28.1861843217952,28.3945192498908,258.519781067546,0.0,1.0
2024-05-01,29.2615,29.2615,29.19,29.19,164,28.183969017428,28.183969017428,28.1151019468833,28.1151019468833,170.270056606737,0.0,1.0
2024-05-02,29.5047,29.5047,29.36,29.36,140,28.4182133748615,28.4182133748615,28.2788418348918,28.2788418348918,145.352487347215,0.0,1.0
2024-05-03,29.783,29.783,29.783,29.783,12,28.6862652032896,28.6862652032896,28.6862652032896,28.6862652032896,12.4587846297613,0.0,1.0
2024-05-06,29.9444,29.9444,29.91,29.91,504,28.8417217793166,28.8417217793166,28.8085885313901,28.8085885313901,523.268954449973,0.0,1.0
2024-05-07,30.0038,30.0595,30.0038,30.0595,230,28.8989344225384,28.9525833152565,28.8989344225384,28.9525833152565,238.793372070424,0.0,1.0
2024-05-08,29.9711,29.98,29.9711,29.98,886,28.867438573492,28.8760108382172,28.867438573492,28.8760108382172,919.873598497375,0.0,1.0
2024-05-09,30.1056,30.1056,30.1056,30.1056,1,28.9969857201812,28.9969857201812,28.9969857201812,28.9969857201812,1.0382320524801,0.0,1.0
2024-05-10,30.1181,30.1181,30.0701,30.0701,861,29.0090254178289,29.0090254178289,28.9627929788617,28.9627929788617,893.917797185369,0.0,1.0
2024-05-13,30.1262,30.19,30.1262,30.19,318,29.0168271419046,29.0782777586984,29.0168271419046,29.0782777586984,330.157792688673,0.0,1.0
2024-05-14,30.2767,30.2767,30.2767,30.2767,7,29.1617851015827,29.1617851015827,29.1617851015827,29.1617851015827,7.26762436736075,0.0,1.0
2024-05-15,30.54,30.54,30.51,30.52,3782,29.4153892928337,29.4153892928337,29.3864940184792,29.3961257765974,3926.59362247975,0.0,1.0
2024-05-16,30.4952,30.6,30.4952,30.6,172,29.3722390164643,29.4731798415426,29.3722390164643,29.4731798415426,178.575913026578,0.0,1.0
2024-05-17,30.4765,30.4899,30.47,30.47,3507,29.3542276287834,29.3671341846617,29.3479669860066,29.3479669860066,3641.07980804773,0.0,1.0
2024-05-20,30.4757,30.4901,30.47,30.4901,453,29.353457088134,29.3673268198241,29.3479669860066,29.3673268198241,470.319119773487,0.0,1.0
2024-05-21,30.5066,30.5066,30.5066,30.5066,171,29.383219220719,29.383219220719,29.383219220719,29.383219220719,177.537680974098,0.0,1.0
2024-05-22,30.3868,30.45,30.3868,30.45,153,29.2678307584636,29.3287034697703,29.2678307584636,29.3287034697703,158.849504029456,0.0,1.0
2024-05-23,30.2257,30.3301,30.19,30.3301,933,29.1126631351802,29.2132186899337,29.0782777586984,29.2132186899337,968.670504963937,0.0,1.0
2024-05-24,30.39,30.39,30.3627,30.3627,1454,29.2709129210614,29.2709129210614,29.2446182213988,29.2446182213988,1509.58940430607,0.0,1.0
2024-05-28,30.2968,30.37,30.2968,30.37,674,29.1811449354002,29.2516494048251,29.1811449354002,29.2516494048251,699.768403371591,0.0,1.0
2024-05-29,30.08,30.12,30.08,30.12,368,28.9723284193987,29.0108554518713,28.9723284193987,29.0108554518713,382.069395312679,0.0,1.0
2024-05-30,30.11,30.15,30.05,30.105,1028,29.0012236937532,29.0397507262258,28.9434331450443,28.9964078146941,1067.30254994955,0.0,1.0
2024-05-31,30.2292,30.2292,30.09,30.09,308,29.1160342505215,29.1160342505215,28.9819601775169,28.9819601775169,319.775472163873,0.0,1.0
2024-06-03,30.3293,30.33,30.3293,30.33,548,29.2124481492842,29.2131223723525,29.2124481492842,29.2131223723525,568.951164759098,0.0,1.0
2024-06-04,30.3553,30.3601,30.3553,30.3601,221,29.2374907203914,29.2421139642881,29.2374907203914,29.2421139642881,229.449283598103,0.0,1.0
2024-06-05,30.5952,30.5952,30.5952,30.5952,243,29.4685565976459,29.4685565976459,29.4685565976459,29.4685565976459,252.290388752665,0.0,1.0
2024-06-06,30.6061,30.6061,30.6061,30.6061,61,29.4790552139946,29.4790552139946,29.4790552139946,29.4790552139946,63.3321552012865,0.0,1.0
2024-06-07,30.4,30.46,30.4,30.46,2470,29.2805446791795,29.3383352278885,29.2805446791795,29.3383352278885,2564.43316962586,0.0,1.0
2024-06-10,30.44,30.44,30.3902,30.3902,2022,29.3190717116522,29.3190717116522,29.2711055562238,29.2711055562238,2099.30521011477,0.0,1.0
2024-06-11,30.4578,30.4578,30.4578,30.4578,1,29.3362162411025,29.3362162411025,29.3362162411025,29.3362162411025,1.0382320524801,0.0,1.0
2024-06-12,30.74,30.85,30.74,30.85,1760,29.6080244551967,29.7139737944964,29.6080244551967,29.7139737944964,1827.28841236498,0.0,1.0
2024-06-13,30.74,30.74,30.73,30.73,3445,29.6080244551967,29.6080244551967,29.5983926970785,29.5983926970785,3576.70942079396,0.0,1.0
2024-06-14,30.6586,30.6586,30.6586,30.6586,1,29.5296219441149,29.5296219441149,29.5296219441149,29.5296219441149,1.03823205248011,0.0,1.0
2024-06-17,30.76,30.78,30.66,30.66,2595,29.627287971433,29.6465514876693,29.5309703902515,29.5309703902515,2694.21217618587,0.0,1.0
2024-06-18,30.88,30.88,30.86,30.86,603,29.7428690688508,29.7428690688508,29.7236055526145,29.7236055526145,626.053927645503,0.0,1.0
2024-06-20,30.8143,30.8143,30.81,30.81,325,29.6795884180145,29.6795884180145,29.6754467620237,29.6754467620237,337.425417056035,0.0,1.0
2024-06-21,30.7648,30.7648,30.7648,30.7648,21,29.6319112153297,29.6319112153297,29.6319112153297,29.6319112153297,21.8028731020822,0.0,1.0
2024-06-24,30.7779,30.7779,30.7779,30.7779,7,29.6445288184645,29.6445288184645,29.6445288184645,29.6445288184645,7.26762436736073,0.0,1.0
2024-06-25,30.8052,30.8052,30.8052,30.8052,57,29.670823518127,29.670823518127,29.670823518127,29.670823518127,59.179226991366,0.0,1.0
2024-06-26,30.7439,30.7439,30.74,30.74,237,29.6117808408628,29.6117808408628,29.6080244551967,29.6080244551967,246.060996437785,0.0,1.0
2024-06-27,30.7701,30.7701,30.7701,30.7701,52,29.6370160471323,29.6370160471323,29.6370160471323,29.6370160471323,53.9880667289655,0.0,1.0
2024-06-28,30.7172,30.91,30.7172,30.91,115,29.5860640466873,29.7717643432053,29.5860640466873,29.7717643432053,119.396686035212,0.0,1.0
2024-07-01,30.6659,30.6659,30.6659,30.6659,63,29.5366531275412,29.5366531275412,29.5366531275412,29.5366531275412,65.4086193062466,0.0,1.0
2024-07-02,30.5497,30.5497,30.5497,30.5497,20,29.6504687236959,29.6504687236959,29.6504687236959,29.6504687236959,20.6065545099363,0.234367,1.0
2024-07-03,30.7598,30.7598,30.7598,30.7598,87,29.8543844243034,29.8543844243034,29.8543844243034,29.8543844243034,89.6385121182227,0.0,1.0
2024-07-05,30.89,30.89,30.86,30.89,2996,29.9807519836518,29.9807519836518,29.9516350344932,29.9807519836518,3086.86186558845,0.0,1.0
2024-07-08,30.9182,30.97,30.9182,30.9555,1315,30.0081219158609,30.0583971814081,30.0081219158609,30.0443239893148,1354.88095902831,0.0,1.0
2024-07-09,30.9066,30.93,30.89,30.89,882,29.9968633621862,30.01957458253,29.9807519836518,29.9807519836518,908.749053888189,0.0,1.0
2024-07-10,31.1309,31.1309,31.1309,31.1309,147,30.2145610853955,30.2145610853955,30.2145610853955,30.2145610853955,151.458175648031,0.0,1.0
2024-07-11,31.16,31.17,31.15,31.16,3407,30.2428045260793,30.2525101757989,30.2330988763598,30.2428045260793,3510.32656076764,0.0,1.0
2024-07-12,31.2989,31.2989,31.2989,31.2989,148,30.3776160006837,30.3776160006837,30.3776160006837,30.3776160006837,152.488503373528,0.0,1.0
2024-07-15,31.24,31.37,31.24,31.37,2783,30.3204497238356,30.4466231701896,30.3204497238356,30.4466231701896,2867.40206005763,0.0,1.0
2024-07-16,31.46,31.46,31.35,31.35,4325,30.5339740176655,30.5339740176655,30.4272118707505,30.4272118707505,4456.16741277371,0.0,1.0
2024-07-17,31.214,31.214,31.21,31.21,2432,30.2952150345648,30.2952150345648,30.291332774677,30.291332774677,2505.75702840825,0.0,1.0
2024-07-18,31.02,31.04,30.9694,30.9918,5826,30.1069254300058,30.1263367294449,30.0578148424249,30.0795554977967,6002.68932874443,0.0,1.0
2024-07-19,30.86,30.89,30.86,30.88,3059,29.9516350344932,29.9807519836518,29.9516350344932,29.9710463339323,3151.77251229475,0.0,1.0
2024-07-22,31.0355,31.0355,31.0355,31.0355,79,30.1219691870711,30.1219691870711,30.1219691870711,30.1219691870711,81.3958903142481,0.0,1.0
2024-07-23,30.9808,31.04,30.9808,31.04,935,30.0688792831052,30.1263367294449,30.0688792831052,30.1263367294449,963.356423339519,0.0,1.0
2024-07-24,30.574,30.64,30.574,30.63,420,29.6740534525144,29.7381107406634,29.6740534525144,29.7284050909438,432.737644708661,0.0,1.0
2024-07-25,30.5436,30.56,30.5436,30.56,403,29.644548277367,29.6604655429071,29.644548277367,29.6604655429071,415.222073375216,0.0,1.0
2024-07-26,30.7877,30.84,30.7877,30.82,682,29.8814631870209,29.9322237350541,29.8814631870209,29.9128124356151,702.683508788827,0.0,1.0
2024-07-29,30.82,30.82,30.795,30.81,1328,29.9128124356151,29.9128124356151,29.8885483113162,29.9031067858955,1368.27521945976,0.0,1.0
2024-07-30,30.7812,30.7812,30.7812,30.7812,11,29.8751545147032,29.8751545147032,29.8751545147032,29.8751545147032,11.3336049804649,0.0,1.0
2024-07-31,31.15,31.22,31.1,31.1,499,30.2330988763598,30.3010384243966,30.1845706277621,30.1845706277621,514.133535022909,0.0,1.0
2024-08-01,30.85,31.26,30.85,31.26,1671,29.9419293847737,30.3398610232747,29.9419293847737,30.3398610232747,1721.67762930517,0.0,1.0
2024-08-02,30.63,30.63,30.59,30.59,6502,29.7284050909438,29.7284050909438,29.6895824920657,29.6895824920657,6699.19087118028,0.0,1.0
2024-08-05,30.14,30.14,30.13,30.13,386,29.2528282546865,29.2528282546865,29.243122604967,29.243122604967,397.706502041769,0.0,1.0
2024-08-06,30.17,30.3188,30.17,30.31,540,29.2819452038451,29.4263652716718,29.2819452038451,29.4178242999186,556.376971768279,0.0,1.0
2024-08-07,30.0701,30.295,30.0701,30.295,244,29.1849857631469,29.4032658253393,29.1849857631469,29.4032658253393,251.399965021222,0.0,1.0
2024-08-08,30.4238,30.4238,30.4238,30.4238,94,29.528274593727,29.528274593727,29.528274593727,29.528274593727,96.8508061967002,0.0,1.0
2024-08-09,30.5572,30.5572,30.43,30.43,667,29.6577479609856,29.6577479609856,29.5342920965531,29.5342920965531,687.228592906374,0.0,1.0
2024-08-12,30.5597,30.6,30.5597,30.6,112,29.6601743734155,29.6992881417852,29.6601743734155,29.6992881417852,115.396705255643,0.0,1.0
2024-08-13,30.9194,30.9194,30.9194,30.9194,9,30.0092865938273,30.0092865938273,30.0092865938273,30.0092865938273,9.27294952947129,0.0,1.0
2024-08-14,30.96,30.96,30.96,30.96,213,30.0486915316886,30.0486915316886,30.0486915316886,30.0486915316886,219.459805530821,0.0,1.0
2024-08-15,31.2116,31.24,31.15,31.15,1717,30.2928856786321,30.3204497238356,30.2330988763598,30.2330988763598,1769.07270467803,0.0,1.0
2024-08-16,31.3247,31.35,31.311,31.35,1531,30.4026565769601,30.4272118707505,30.3893598368443,30.4272118707505,1577.43174773562,0.0,1.0
2024-08-19,31.5303,31.54,31.53,31.54,493,30.6022047351938,30.6116192154218,30.6019135657022,30.6116192154218,507.951568669928,0.0,1.0
2024-08-20,31.5192,31.5192,31.48,31.49,2910,30.5914314640051,30.5914314640051,30.5533853171045,30.5630909668241,2998.25368119572,0.0,1.0
2024-08-21,31.6605,31.6605,31.6605,31.6605,29,30.7285722945422,30.7285722945422,30.7285722945422,30.7285722945422,29.8795040394075,0.0,1.0
2024-08-22,31.4257,31.4257,31.4257,31.4257,108,30.5006836391274,30.5006836391274,30.5006836391274,30.5006836391274,111.275394353656,0.0,1.0
2024-08-23,31.7781,31.8,31.7,31.7,1900,30.842710735244,30.8639661081297,30.7669096109344,30.7669096109344,1957.62267844394,0.0,1.0
2024-08-26,31.6814,31.6814,31.6814,31.6814,108,30.748857102456,30.748857102456,30.748857102456,30.748857102456,111.275394353656,0.0,1.0
2024-08-27,31.7184,31.7184,31.7184,31.7184,7,30.7847680064183,30.7847680064183,30.7847680064183,30.7847680064183,7.21229407847768,0.0,1.0
2024-08-28,31.62,31.62,31.6072,31.61,2735,30.6892644131781,30.6892644131781,30.6768411815371,30.6795587634585,2817.94632923378,0.0,1.0
2024-08-29,31.6136,31.77,31.6136,31.69,5231,30.6830527973576,30.8348491589711,30.6830527973576,30.7572039612148,5389.64433207382,0.0,1.0
2024-08-30,31.72,31.73,31.68,31.68,3009,30.7863209103734,30.796026560093,30.7474983114953,30.7474983114953,3100.25612601991,0.0,1.0
2024-09-03,31.37,31.42,31.35,31.42,1161,30.4466231701896,30.4951514187873,30.4272118707505,30.4951514187873,1196.2104893018,0.0,1.0
2024-09-04,31.39,31.39,31.39,31.39,334,30.4660344696287,30.4660344696287,30.4660344696287,30.4660344696287,344.129460315935,0.0,1.0
2024-09-05,31.37,31.37,31.37,31.37,200,30.4466231701896,30.4466231701896,30.4466231701896,30.4466231701896,206.065545099362,0.0,1.0
2024-09-06,31.07,31.1101,31.06,31.11,4080,30.1554536786035,30.1943733339788,30.145748028884,30.1942762774816,4203.73712002699,0.0,1.0
2024-09-09,31.33,31.33,31.28,31.28,9016,30.4078005713115,30.4078005713115,30.3592723227138,30.3592723227138,9289.43477307925,0.0,1.0
2024-09-10,31.377,31.377,31.377,31.377,89,30.4534171249933,30.4534171249933,30.4534171249933,30.4534171249933,91.6991675692162,0.0,1.0
2024-09-11,31.5529,31.5529,31.5529,31.5529,106,30.62413950356,30.62413950356,30.62413950356,30.62413950356,109.214738902662,0.0,1.0
2024-09-12,31.681,31.681,31.57,31.57,254,30.7484688764672,30.7484688764672,30.6407361645804,30.6407361645804,261.703242276191,0.0,1.0
2024-09-13,31.8309,31.845,31.77,31.77,1267,30.8939565657631,30.9076415318677,30.8348491589711,30.8348491589711,1305.42522820446,0.0,1.0
2024-09-16,31.9387,31.9387,31.9387,31.9387,115,30.9985834697397,30.9985834697397,30.9985834697397,30.9985834697397,118.487688432133,0.0,1.0
2024-09-17,31.901,32.0,31.87,32.0,4236,30.9619931702971,31.0580791025205,30.9319056561665,31.0580791025205,4364.46824520449,0.0,1.0
2024-09-18,31.8261,31.87,31.8261,31.87,527,30.8892978538977,30.9319056561665,30.8892978538977,30.9319056561665,542.98271133682,0.0,1.0
2024-09-19,32.185,32.27,32.08,32.27,2140,31.2376336223319,31.320131644948,31.1357243002768,31.320131644948,2204.90133256318,0.0,1.0
2024-09-20,32.1,32.1,32.06,32.06,770,31.1551355997159,31.1551355997159,31.1163130008377,31.1163130008377,793.352348632544,0.0,1.0
2024-09-23,32.16,32.16,32.13,32.1301,753,31.2133694980331,31.2133694980331,31.1842525488745,31.1843496053717,775.836777299099,0.0,1.0
2024-09-24,32.29,32.29,32.29,32.29,424,31.3395429443871,31.3395429443871,31.3395429443871,31.3395429443871,436.858955610648,0.0,1.0
2024-09-25,32.16,32.16,32.16,32.16,169,31.2133694980331,31.2133694980331,31.2133694980331,31.2133694980331,174.125385608961,0.0,1.0
2024-09-26,32.3751,32.378,32.32,32.36,2429,31.4221380235004,31.424952661919,31.3686598935457,31.4074824924238,2502.66604523175,0.0,1.0
2024-09-27,32.3616,32.3616,32.3616,32.3616,78,31.409035396379,31.409035396379,31.409035396379,31.409035396379,80.3655625887513,0.0,1.0
2024-09-30,32.3472,32.3472,32.3391,32.3391,177,31.3950592607828,31.3950592607828,31.38719768451,31.38719768451,182.368007412936,0.0,1.0
2024-10-01,32.2302,32.2302,32.1301,32.1304,435,31.2815031590643,31.2815031590643,31.1843496053717,31.1846407748633,448.192560591112,0.0,1.0
2024-10-02,32.0795,32.0795,31.93,31.93,866,31.2931140278237,31.2931140278237,31.1472788200693,31.1472788200693,887.762303722767,0.162663,1.0
2024-10-03,31.92,31.97,31.87,31.87,1079,31.1375239566743,31.1862982736491,31.0887496396996,31.0887496396996,1106.11492577005,0.0,1.0
2024-10-04,32.0139,32.0139,31.96,31.98,340,31.2291221239529,31.2291221239529,31.1765434102541,31.196053137044,348.544091530878,0.0,1.0
2024-10-07,31.82,31.94,31.82,31.9,3240,31.0399753227248,31.1570336834642,31.0399753227248,31.1180142298844,3321.42016635308,0.0,1.0
2024-10-08,31.92,31.92,31.92,31.92,200,31.1375239566743,31.1375239566743,31.1375239566743,31.1375239566743,205.025936194634,0.0,1.0
2024-10-09,31.9888,31.9888,31.9888,31.9888,11,31.2046374168316,31.2046374168316,31.2046374168316,31.2046374168316,11.2764264907049,0.0,1.0
2024-10-10,31.93,31.93,31.89,31.89,265,31.1472788200693,31.1472788200693,31.1082593664895,31.1082593664895,271.65936545789,0.0,1.0
2024-10-11,32.0844,32.0844,32.0662,32.0662,351,31.2978939108873,31.2978939108873,31.2801400595085,31.2801400595085,359.820518021583,0.0,1.0
2024-10-14,32.1932,32.1932,32.1932,32.1932,115,31.4040268246243,31.4040268246243,31.4040268246243,31.4040268246243,117.889913311915,0.0,1.0
2024-10-15,32.0112,32.21,32.0112,32.21,1009,31.2264883108362,31.4204149951278,31.2264883108362,31.4204149951278,1034.35584810193,0.0,1.0
2024-10-16,32.1244,32.1244,32.1087,32.1087,185,31.3369133644671,31.3369133644671,31.321598228937,31.321598228937,189.648990980036,0.0,1.0
2024-10-17,32.04,32.09,32.04,32.09,1181,31.2545823174137,31.3033566343884,31.2545823174137,31.3033566343884,1210.67815322931,0.0,1.0
2024-10-18,32.1546,32.1546,32.1546,32.1546,41,31.3663730519198,31.3663730519198,31.3663730519198,31.3663730519198,42.0303169199,0.0,1.0
2024-10-21,31.9424,32.03,31.92,32.03,1617,31.159374850679,31.2448274540187,31.1375239566743,31.2448274540187,1657.63469413362,0.0,1.0
2024-10-22,31.9146,31.9146,31.84,31.88,2000,31.132256330441,31.132256330441,31.0594850495147,31.0985045030945,2050.25936194634,0.0,1.0
2024-10-23,31.69,31.77,31.69,31.73,670,30.9131620985905,30.9912010057501,30.9131620985905,30.9521815521703,686.836886252025,0.0,1.0
2024-10-24,31.7779,31.7892,31.74,31.74,999,30.9989073478321,31.0099303434684,30.9619364155652,30.9619364155652,1024.1045512922,0.0,1.0
2024-10-25,31.7169,31.88,31.7169,31.88,1175,30.9394026811229,31.0985045030945,30.9394026811229,31.0985045030945,1204.52737514348,0.0,1.0
2024-10-28,31.82,31.91,31.82,31.91,1254,31.0399753227248,31.1277690932794,31.0399753227248,31.1277690932794,1285.51261994036,0.0,1.0
2024-10-29,31.807,31.81,31.807,31.81,105,31.0272940003114,31.0302204593299,31.0272940003114,31.0302204593299,107.638616502183,0.0,1.0
2024-10-30,31.7,31.74,31.7,31.74,258,30.9229169619855,30.9619364155652,30.9229169619855,30.9619364155652,264.483457691078,0.0,1.0
2024-10-31,31.428,31.64,31.405,31.64,7203,30.6575846776429,30.8643877816158,30.6351484918345,30.8643877816158,7384.00909204974,0.0,1.0
2024-11-01,31.46,31.581,31.46,31.581,10345,30.6888002405067,30.8068340875856,30.6888002405067,30.8068340875856,10604.9665496675,0.0,1.0
2024-11-04,31.5,31.56,31.5,31.56,536,30.7278196940865,30.7863488744562,30.7278196940865,30.7863488744562,549.469509001619,0.0,1.0
2024-11-05,31.7367,31.7367,31.7367,31.7367,142,30.9587173106449,30.9587173106449,30.9587173106449,30.9587173106449,145.56841469819,0.0,1.0
2024-11-06,31.915,32.0,31.86,32.0,28721,31.1326465249768,31.2155628638339,31.0789947763046,31.2155628638339,29442.7495672305,0.0,1.0
2024-11-07,32.19,32.27,32.12,32.13,12487,31.4009052683379,31.4789441754975,31.3326212245733,31.3423760879682,12800.794326312,0.0,1.0
2024-11-08,32.17,32.17,32.17,32.17,122,31.381395541548,31.381395541548,31.381395541548,31.381395541548,125.065821078727,0.0,1.0
2024-11-11,32.19,32.26,32.17,32.26,3566,31.4009052683379,31.4691893121025,31.381395541548,31.4691893121025,3655.61244235033,0.0,1.0
2024-11-12,31.971,32.08,31.971,32.08,6758,31.1872737599885,31.2936017709935,31.1872737599885,31.2936017709935,6927.8263840167,0.0,1.0
2024-11-13,31.9211,31.9486,31.9211,31.9486,474,31.1385969916478,31.1654228659839,31.1385969916478,31.1654228659839,485.911468781282,0.0,1.0
2024-11-14,31.8002,31.99,31.8002,31.97,4376,31.0206606932028,31.2058080004389,31.0206606932028,31.1862982736491,4485.9674839386,0.0,1.0
2024-11-15,31.6545,31.7992,31.63,31.7992,2613,30.8785323335384,31.0196852068633,30.8546329182208,31.0196852068633,2678.6638563829,0.0,1.0
2024-11-18,31.7384,31.7401,31.66,31.72,2574,30.9603756374221,30.9620339641992,30.8838975084057,30.9424266887754,2638.68379882494,0.0,1.0
2024-11-19,31.8068,31.8068,31.77,31.79,449,31.0270989030435,31.0270989030435,30.9912010057501,31.01071073254,460.283226756954,0.0,1.0
2024-11-20,31.7902,31.7902,31.67,31.67,535,31.0109058298079,31.0109058298079,30.8936523718006,30.8936523718006,548.444379320646,0.0,1.0
2024-11-21,31.89,31.91,31.83,31.91,7750,31.1082593664895,31.1277690932794,31.0497301861198,31.1277690932794,7944.75502754207,0.0,1.0
2024-11-22,32.0,32.0,31.93,31.93,587,31.2155628638339,31.2155628638339,31.1472788200693,31.1472788200693,601.751122731251,0.0,1.0
2024-11-25,32.19,32.24,32.19,32.24,2829,31.4009052683379,31.4496795853127,31.4009052683379,31.4496795853127,2900.0918674731,0.0,1.0
2024-11-26,32.2,32.2,32.11,32.11,217,31.4106601317329,31.4106601317329,31.3228663611783,31.3228663611783,222.453140771178,0.0,1.0
2024-11-27,32.2,32.2,32.2,32.2,180,31.4106601317329,31.4106601317329,31.4106601317329,31.4106601317329,184.523342575171,0.0,1.0
2024-11-29,32.371,32.371,32.34,32.34,645,31.5774682957865,31.5774682957865,31.5472282192621,31.5472282192621,661.208644227695,0.0,1.0
2024-12-02,32.416,32.43,32.33,32.33,10231,31.6213651810637,31.6350219898167,31.5374733558672,31.5374733558672,10488.1017660365,0.0,1.0
2024-12-03,32.4189,32.4189,32.4189,32.4189,14,31.6241940914483,31.6241940914483,31.6241940914483,31.6241940914483,14.3518155336244,0.0,1.0
2024-12-04,32.5695,32.5695,32.5695,32.5695,54,31.7711023341762,31.7711023341762,31.7711023341762,31.7711023341762,55.3570027725512,0.0,1.0
2024-12-05,32.59,32.62,32.55,32.5686,4865,31.7910998041358,31.8203643943207,31.752080350556,31.7702243964707,4987.25589793448,0.0,1.0
2024-12-06,32.64,32.64,32.62,32.62,3028,31.8398741211106,31.8398741211106,31.8203643943207,31.8203643943207,3104.09267398676,0.0,1.0
2024-12-09,32.56,32.65,32.55,32.65,5316,31.761835213951,31.8496289845055,31.752080350556,31.8496289845055,5449.58938405337,0.0,1.0
2024-12-10,32.41,32.48,32.41,32.47,5397,31.6155122630268,31.6837963067914,31.6155122630268,31.6740414433965,5532.6248882122,0.0,1.0
2024-12-11,32.5101,32.57,32.5101,32.5214,6932,31.7131584456102,31.7715900773459,31.7131584456102,31.7241814412465,7106.19894850602,0.0,1.0
2024-12-12,32.3444,32.375,32.3444,32.365,512,31.5515203591559,31.5813702411445,31.5515203591559,31.5716153777495,524.866396658264,0.0,1.0
2024-12-13,32.29,32.29,32.25,32.2669,4910,31.4984539022874,31.4984539022874,31.4594344487076,31.4759201678451,5033.38673357827,0.0,1.0
2024-12-16,32.29,32.34,32.28,32.31,9713,31.4984539022874,31.5472282192621,31.4886990388924,31.5179636290773,9957.08459129241,0.0,1.0
2024-12-17,32.2,32.229,32.2,32.22,2080,31.4106601317329,31.4389492355782,31.4106601317329,31.4301698585228,2132.26973642419,0.0,1.0
2024-12-18,31.6075,32.27,31.6075,32.17,4668,30.8326844755822,31.4789441754975,30.8326844755822,31.381395541548,4785.30535078276,0.0,1.0
2024-12-19,31.5127,31.62,31.5127,31.62,2423,30.7402083705981,30.8448780548259,30.7402083705981,30.8448780548259,2483.88921699799,0.0,1.0
2024-12-20,31.469,31.58,31.23,31.23,14952,30.943951373924,31.0530993799777,30.708939000529,30.708939000529,15205.7015057393,0.252563,1.0
2024-12-23,31.54,31.54,31.41,31.42,14798,31.0137667651836,31.0137667651836,30.8859357671026,30.8957689208012,15049.0884752495,0.0,1.0
2024-12-24,31.72,31.72,31.55,31.55,6553,31.1907635317572,31.1907635317572,31.0235999188821,31.0235999188821,6664.18953766117,0.0,1.0
2024-12-26,31.74,31.74,31.63,31.65,2520,31.2104298391543,31.2104298391543,31.1022651484704,31.1219314558675,2562.75868074258,0.0,1.0
2024-12-27,31.52,31.57,31.47,31.53,24138,30.9941004577865,31.0432662262792,30.9449346892938,31.0039336114851,24547.5670776843,0.0,1.0
2024-12-30,31.4243,31.4999,31.37,31.37,2386,30.8999971768915,30.9743358188525,30.8466031523085,30.8466031523085,2426.48500486183,0.0,1.0
2024-12-31,31.36,31.38,31.35,31.365,2795,30.8367699986099,30.856436306007,30.8269368449114,30.8416865754592,2842.42480661727,0.0,1.0
2025-01-02,31.3,31.31,31.22,31.22,5824,30.7777710764187,30.7876042301173,30.6991058468304,30.6991058468304,5922.82006216063,0.0,1.0
2025-01-03,31.487,31.52,31.43,31.45,5803,30.9616510505813,30.9941004577865,30.9056020744997,30.9252683818968,5901.46373982112,0.0,1.0
2025-01-06,31.56,31.7065,31.55,31.69,6833,31.0334330725807,31.1774887742642,31.0235999188821,31.1612640706616,6948.94050218811,0.0,1.0
2025-01-07,31.36,31.48,31.36,31.48,3527,30.8367699986099,30.9547678429924,30.8367699986099,30.9547678429924,3586.84518530916,0.0,1.0
2025-01-08,31.4036,31.4036,31.3623,31.365,3102,30.8796425487356,30.8796425487356,30.8390316239606,30.8416865754592,3154.63389986646,0.0,1.0
2025-01-10,31.02,31.11,31.02,31.08,14887,30.5024427728597,30.5909411561465,30.5024427728597,30.5614416950509,15139.5986032598,0.0,1.0
2025-01-13,31.0319,31.0319,30.88,30.88,2278,30.514144225761,30.514144225761,30.3647786210802,30.3647786210802,2316.65248997285,0.0,1.0
2025-01-14,31.0989,31.1201,31.0299,31.08,1684,30.5800263555412,30.6008726413821,30.5121775950213,30.5614416950509,1712.57365808353,0.0,1.0
2025-01-15,31.54,31.5499,31.5,31.5,12309,31.0137667651836,31.0235015873451,30.9744341503894,30.9744341503894,12517.855794151,0.0,1.0
2025-01-16,31.5621,31.6,31.53,31.538,10839,31.0354980348574,31.0727656873748,31.0039336114851,31.0118001344439,11022.9132303844,0.0,1.0
2025-01-17,31.7051,31.73,31.7051,31.73,1546,31.1761121327464,31.2005966854558,31.1761121327464,31.2005966854558,1572.23211128097,0.0,1.0
2025-01-21,31.9774,31.9774,31.81,31.81,6752,31.4438689079576,31.4438689079576,31.2792619150441,31.2792619150441,6866.56611602138,0.0,1.0
2025-01-22,32.0148,32.06,32.01,32.01,1422,31.4806449027901,31.5250907575075,31.4759249890148,31.4759249890148,1446.12811270474,0.0,1.0
2025-01-23,32.06,32.07,32.02,32.04,5893,31.5250907575075,31.534923911206,31.4857581427133,31.5054244501104,5992.99083556191,0.0,1.0
2025-01-24,32.102,32.102,32.06,32.06,648,31.5663900030413,31.5663900030413,31.5250907575075,31.5250907575075,658.995089333807,0.0,1.0
2025-01-27,31.9118,31.9118,31.84,31.85,12811,31.3793634196952,31.3793634196952,31.3087613761397,31.3185945298382,13028.3735948386,0.0,1.0
2025-01-28,32.03,32.03,31.87,31.87,25338,31.4955912964119,31.4955912964119,31.3382608372353,31.3382608372353,25767.9283542284,0.0,1.0
2025-01-29,31.99,32.07,31.9,32.02,8927,31.4562586816177,31.534923911206,31.3677602983309,31.4857581427133,9078.47092975756,0.0,1.0
2025-01-30,32.1517,32.1517,32.1517,32.1517,105,31.6152607769231,31.6152607769231,31.6152607769231,31.6152607769231,106.781611697607,0.0,1.0
2025-01-31,31.988,32.25,31.988,32.2,1240,31.454292050878,31.7119206777797,31.454292050878,31.662754909287,1261.03998576222,0.0,1.0
2025-02-03,31.82,31.89,31.64,31.64,13829,31.2890950687426,31.3579271446324,31.112098302169,31.112098302169,14063.6467444401,0.0,1.0
2025-02-04,32.01,32.01,31.94,31.94,1099,31.4759249890148,31.4759249890148,31.407092913125,31.407092913125,1117.64753576829,0.0,1.0
2025-02-05,32.1811,32.19,32.07,32.09,3960,31.6441702487968,31.6529217555885,31.534923911206,31.5545902186031,4027.19221259548,0.0,1.0
2025-02-06,32.21,32.22,32.21,32.22,701,31.6725880629855,31.6824212166841,31.6725880629855,31.6824212166841,712.894379047838,0.0,1.0
2025-02-07,32.0185,32.0642,32.0185,32.0642,164,31.4842831696586,31.5292206820609,31.4842831696586,31.5292206820609,166.782707794358,0.0,1.0
2025-02-10,32.136,32.1587,32.12,32.1587,288,31.5998227256164,31.622143984512,31.5840896796987,31.622143984512,292.88670637058,0.0,1.0
2025-02-11,32.11,32.13,32.06,32.07,5106,31.5742565260002,31.5939228333972,31.5250907575075,31.534923911206,5192.63723169508,0.0,1.0
2025-02-12,32.0368,32.0368,31.8,31.8,11709,31.5022778409269,31.5022778409269,31.2694287613455,31.2694287613455,11907.6751558789,0.0,1.0
2025-02-13,32.33,32.33,32.15,32.15,4357,31.790585907368,31.790585907368,31.6135891407943,31.6135891407943,4430.92840158548,0.0,1.0
2025-02-14,32.39,32.44,32.38,32.44,7558,31.8495848295592,31.8987505980519,31.8397516758606,31.8987505980519,7686.24210676683,0.0,1.0
2025-02-18,32.3875,32.3875,32.37,32.37,251,31.8471265411345,31.8471265411345,31.8299185221621,31.8299185221621,255.258900343805,0.0,1.0
2025-02-19,32.41,32.41,32.34,32.34,3115,31.8692511369563,31.8692511369563,31.8004190610665,31.8004190610665,3167.85448036235,0.0,1.0
2025-02-20,32.3875,32.44,32.365,32.41,2052,31.8471265411345,31.8987505980519,31.8250019453128,31.8692511369563,2086.81778289039,0.0,1.0
2025-02-21,32.17,32.45,32.17,32.45,228,31.6332554481914,31.9085837517504,31.6332554481914,31.9085837517504,231.868642543376,0.0,1.0
2025-02-24,32.055,32.21,32.055,32.09,5288,31.5201741806582,31.6725880629855,31.5201741806582,31.5545902186031,5377.72535863761,0.0,1.0
2025-02-25,32.117,32.117,32.1153,32.1153,704,31.5811397335891,31.5811397335891,31.5794680974604,31.5794680974604,715.945282239198,0.0,1.0
2025-02-26,32.1771,32.2197,32.1771,32.2197,474,31.6402369873173,31.6821262220731,31.6402369873173,31.6821262220731,482.042704234915,0.0,1.0
2025-02-27,31.8701,32.12,31.8701,32.07,1295,31.3383591687723,31.5840896796987,31.3383591687723,31.534923911206,1316.97321093716,0.0,1.0
2025-02-28,32.11,32.11,31.86,31.94,8787,31.5742565260002,31.5742565260002,31.3284276835368,31.407092913125,8936.09544749406,0.0,1.0
2025-03-03,31.92,32.21,31.79,32.2,65460,31.387426605728,31.6725880629855,31.259595607647,31.662754909287,66570.7076354798,0.0,1.0
2025-03-04,31.7276,31.78,31.7276,31.78,1131,31.1982367285681,31.2497624539485,31.1982367285681,31.2497624539485,1150.1905031428,0.0,1.0
2025-03-05,31.9669,31.97,31.785,31.785,2290,31.4335440965741,31.4365923742207,31.2546790307977,31.2546790307977,2328.8561027383,0.0,1.0
2025-03-06,31.6579,31.6579,31.6579,31.6579,10049,31.1296996472893,31.1296996472893,31.1296996472893,31.1296996472893,10219.5087233263,0.0,1.0
2025-03-07,31.7789,31.78,31.7789,31.78,4470,31.2486808070416,31.2497624539485,31.2486808070416,31.2497624539485,4545.84575512672,0.0,1.0
2025-03-10,31.34,31.49,31.23,31.49,1262,30.8171036912129,30.9646009966909,30.708939000529,30.9646009966909,1283.4132758322,0.0,1.0
2025-03-11,31.2092,31.2092,31.08,31.08,1946,30.688486040836,30.688486040836,30.5614416950509,30.5614416950509,1979.01920346233,0.0,1.0
2025-03-12,31.2576,31.2804,31.2576,31.2804,917,30.7360785047369,30.7584980951696,30.7360785047369,30.7584980951696,932.559408825773,0.0,1.0
2025-03-13,31.0522,31.2,31.0522,31.2,1100,30.534105527769,30.6794395394334,30.534105527769,30.6794395394334,1118.66450349875,0.0,1.0
2025-03-14,31.4289,31.4289,31.2501,31.2501,467,30.9045204275929,30.9045204275929,30.728703639463,30.728703639463,474.923930121739,0.0,1.0
2025-03-17,31.6161,31.66,31.52,31.52,2211,31.0885970648295,31.131764609566,30.9941004577865,30.9941004577865,2248.51565203247,0.0,1.0
2025-03-18,31.49,31.49,31.46,31.46,582,30.9646009966909,30.9646009966909,30.9351015355953,30.9351015355953,591.875219123882,0.0,1.0
2025-03-19,31.65,31.75,31.47,31.47,2477,31.1219314558675,31.2202629928529,30.9449346892938,30.9449346892938,2519.02906833308,0.0,1.0
2025-03-20,31.6027,31.6027,31.6027,31.6027,128,31.0754206388734,31.0754206388734,31.0754206388734,31.0754206388734,130.171869498036,0.0,1.0
2025-03-21,31.5548,31.5548,31.51,31.51,967,31.0283198326574,31.0283198326574,30.984267304088,30.984267304088,983.407795348444,0.0,1.0
2025-03-24,31.73,31.73,31.66,31.72,9911,31.2005966854558,31.2005966854558,31.131764609566,31.1907635317572,10079.1671765237,0.0,1.0
2025-03-25,31.82,31.84,31.82,31.84,1492,31.2890950687426,31.3087613761397,31.2890950687426,31.3087613761397,1517.31585383648,0.0,1.0
2025-03-26,31.58,31.76,31.58,31.76,1247,31.0530993799777,31.2300961465514,31.0530993799777,31.2300961465514,1268.1587598754,0.0,1.0
2025-03-27,31.5,31.57,31.49,31.49,7537,30.9744341503894,31.0432662262792,30.9646009966909,30.9646009966909,7664.88578442733,0.0,1.0
2025-03-28,31.28,31.28,31.27,31.28,1380,30.7581047690216,30.7581047690216,30.7482716153231,30.7581047690216,1403.4154680257,0.0,1.0
2025-03-31,31.3226,31.3226,31.06,31.15,1434,30.7999940037774,30.7999940037774,30.5417753876538,30.6302737709407,1458.33172547018,0.0,1.0
2025-04-01,31.4098,31.46,31.24,31.28,1936,30.8857391040287,30.9351015355953,30.7187721542275,30.7581047690216,1968.84952615779,0.0,1.0
2025-04-02,31.3934,31.3934,31.34,31.34,502,31.0109299003416,31.0109299003416,30.9581804798685,30.9581804798685,508.191365129828,0.143715,1.0
2025-04-03,30.6909,30.93,30.6909,30.9252,12373,30.3169885542309,30.5531755661242,30.3169885542309,30.5484340451828,12525.6011170346,0.0,1.0
2025-04-04,29.6,29.85,29.6,29.82,7850,29.2393791386123,29.48633335431,29.2393791386123,29.4566988484263,7946.81716388277,0.0,1.0
2025-04-07,29.31,29.47,29.14,29.14,10686,28.9529122484029,29.1109629464494,28.7849833817284,28.7849833817284,10817.7946768473,0.0,1.0
2025-04-08,28.9449,29.9,28.9449,29.9,15710,28.5922603117979,29.5357241974496,28.5922603117979,29.5357241974496,15903.7576617323,0.0,1.0
2025-04-09,30.4,30.4,28.98,28.98,14580,30.029632628845,30.029632628845,28.6269326836819,28.6269326836819,14759.8209234919,0.0,1.0
2025-04-10,29.78,30.04,29.59,30.04,12390,29.4171861739146,29.6740185582403,29.2295009699844,29.6740185582403,12542.8107847781,0.0,1.0
2025-04-11,30.151,30.16,29.69,29.72,709,29.7836662300101,29.7925565817752,29.3282826562635,29.3579171621472,717.744378241132,0.0,1.0
2025-04-14,30.41,30.51,30.269,30.5,16751,30.0395107974729,30.138292483752,29.9002286198194,30.1284143151241,16957.5967276689,0.0,1.0
2025-04-15,30.44,30.5295,30.42,30.5295,2722,30.0691453033567,30.1575549125765,30.0493889661009,30.1575549125765,2755.57150574381,0.0,1.0
2025-04-16,30.19,30.21,30.12,30.17,4728,29.8221910876589,29.8419474249148,29.7530439072636,29.8024347504031,4786.31229946979,0.0,1.0
2025-04-17,30.24,30.35,30.24,30.2926,1673,29.8715819307985,29.9802417857055,29.8715819307985,29.9235410977813,1693.63377263387,0.0,1.0
2025-04-21,29.82,30.02,29.71,30.02,8871,29.4566988484263,29.6542622209845,29.3480389935193,29.6542622209845,8980.40956188587,0.0,1.0
2025-04-22,30.271,30.271,30.271,30.271,165,29.902204253545,29.902204253545,29.902204253545,29.902204253545,167.035010451039,0.0,1.0
2025-04-23,30.55,30.85,30.51,30.8,15097,30.1778051582637,30.474150217101,30.138292483752,30.4247593739614,15283.1972895717,0.0,1.0
2025-04-24,30.9244,30.9244,30.8989,30.8989,569,30.5476437916926,30.5476437916926,30.5224544616914,30.5224544616914,576.017702706917,0.0,1.0
2025-04-25,31.0625,31.0625,30.9,30.9,1319,30.684061300444,30.684061300444,30.5235410602405,30.5235410602405,1335.26775021164,0.0,1.0
2025-04-28,31.12,31.12,31.05,31.06,7244,30.7408607700545,30.7408607700545,30.6717135896592,30.6815917582871,7333.34312549897,0.0,1.0
2025-04-29,31.2657,31.2657,31.2657,31.2657,33,30.8847856869632,30.8847856869632,30.8847856869632,30.8847856869632,33.4070020902078,0.0,1.0
2025-04-30,31.3012,31.3012,31.3012,31.3012,51,30.9198531855922,30.9198531855922,30.9198531855922,30.9198531855922,51.6290032303213,0.0,1.0
2025-05-01,31.3096,31.345,31.3096,31.345,224,30.9281508472397,30.9631195641825,30.9281508472397,30.9631195641825,226.762680854744,0.0,1.0
2025-05-02,31.57,31.57,31.5,31.51,2515,31.1853783583105,31.1853783583105,31.1162311779151,31.126109346543,2546.0184926325,0.0,1.0
2025-05-05,31.5,31.61,31.5,31.53,6756,31.1162311779151,31.2248910328221,31.1162311779151,31.1458656837988,6839.32442792255,0.0,1.0
2025-05-06,31.4323,31.4323,31.4323,31.4323,56,31.0493559763041,31.0493559763041,31.0493559763041,31.0493559763041,56.6906702136861,0.0,1.0
2025-05-07,31.45,31.45,31.44,31.44,775,31.0668403347755,31.0668403347755,31.0569621661476,31.0569621661476,784.558382421549,0.0,1.0
2025-05-08,31.4858,31.635,31.4858,31.61,923,31.1022041784635,31.2495864543919,31.1022041784635,31.2248910328221,934.383725129146,0.0,1.0
2025-05-09,31.5128,31.5128,31.5128,31.5128,55,31.1288752337588,31.1288752337588,31.1288752337588,31.1288752337588,55.6783368170131,0.0,1.0
2025-05-12,31.98,32.0,31.9,32.0,7029,31.5903832720547,31.6101396093106,31.5113579230315,31.6101396093106,7115.69144521428,0.0,1.0
2025-05-13,32.0921,32.11,32.0,32.0,5074,31.7011175423736,31.7187994642176,31.6101396093106,31.6101396093106,5136.57965471863,0.0,1.0
2025-05-14,32.0403,32.0898,32.0403,32.0898,1241,31.649948628881,31.6988455635892,31.649948628881,31.6988455635892,1256.30574527115,0.0,1.0
2025-05-15,32.203,32.21,32.09,32.12,10345,31.8106664324571,31.8175811504967,31.6990431269618,31.7286776328455,10472.5889885818,0.0,1.0
2025-05-16,32.3243,32.35,32.3243,32.35,235,31.9304886179137,31.9558755112874,31.9304886179137,31.9558755112874,237.898348218147,0.0,1.0
2025-05-19,32.379,32.379,32.16,32.16,6685,31.9845222003083,31.9845222003083,31.7681903073571,31.7681903073571,6767.44875675878,0.0,1.0
2025-05-20,32.3407,32.3407,32.3407,32.3407,143,31.9466888144634,31.9466888144634,31.9466888144634,31.9466888144634,144.763675724234,0.0,1.0
2025-05-21,32.0002,32.29,32.0002,32.27,6874,31.6103371726831,31.8966064995199,31.6103371726831,31.8768501622641,6958.77976872997,0.0,1.0
2025-05-22,32.0142,32.09,32.0142,32.09,652,31.6241666087622,31.6990431269618,31.6241666087622,31.6990431269618,660.041374630773,0.0,1.0
2025-05-23,31.9462,31.9462,31.89,31.89,341,31.5569950620924,31.5569950620924,31.5014797544036,31.5014797544036,345.205688265481,0.0,1.0
2025-05-27,32.338,32.34,32.3,32.32,2018,31.9440217089339,31.9459973426595,31.9064846681478,31.9262410054037,2042.88879448604,0.0,1.0
2025-05-28,32.1761,32.22,32.1761,32.22,483,31.784094158848,31.8274593191246,31.784094158848,31.8274593191246,488.957030593043,0.0,1.0
2025-05-29,32.32,32.32,32.25,32.28,2012,31.9262410054037,31.9262410054037,31.8570938250083,31.886728330892,2036.814794106,0.0,1.0
2025-05-30,32.3129,32.3129,32.215,32.215,2034,31.9192275056778,31.9192275056778,31.8225202348106,31.8225202348106,2059.08612883281,0.0,1.0
2025-06-02,32.3621,32.3621,32.24,32.24,5700,31.9678280953272,31.9678280953272,31.8472156563804,31.8472156563804,5770.3003610359,0.0,1.0
2025-06-03,32.4441,32.4441,32.4441,32.4441,22,32.048829078076,32.048829078076,32.048829078076,32.048829078076,22.2713347268053,0.0,1.0
2025-06-04,32.5822,32.5822,32.5822,32.5822,85,32.1852465868275,32.1852465868275,32.1852465868275,32.1852465868275,86.0483387172019,0.0,1.0
2025-06-05,32.4929,32.53,32.4929,32.53,383,32.0970345409802,32.1336825465898,32.0970345409802,32.1336825465898,387.723690925746,0.0,1.0
2025-06-06,32.6069,32.6069,32.6069,32.6069,4,32.2096456633384,32.2096456633384,32.2096456633384,32.2096456633384,4.04933358669186,0.0,1.0
2025-06-09,32.6482,32.71,32.6482,32.71,614,32.2504424997717,32.3114895818921,32.2504424997717,32.3114895818921,621.5727055572,0.0,1.0
2025-06-10,32.7482,32.77,32.7482,32.77,368,32.3492241860507,32.3707585936596,32.3492241860507,32.3707585936596,372.538689975652,0.0,1.0
2025-06-11,32.748,32.748,32.748,32.748,44,32.3490266226782,32.3490266226782,32.3490266226782,32.3490266226782,44.5426694536105,0.0,1.0
2025-06-12,32.8767,32.88,32.83,32.83,2523,32.4761586529194,32.4794184485666,32.430027605427,32.430027605427,2554.11715980589,0.0,1.0
2025-06-13,32.5632,32.5632,32.5632,32.5632,5030,32.1664780664344,32.1664780664344,32.1664780664344,32.1664780664344,5092.03698526502,0.0,1.0
2025-06-16,32.7332,32.85,32.7332,32.8184,667,32.3344069331089,32.4497839426829,32.3344069331089,32.4185689298187,675.226375580868,0.0,1.0
2025-06-17,32.5822,32.75,32.5822,32.75,183,32.1852465868275,32.3510022564038,32.1852465868275,32.3510022564038,185.257011591152,0.0,1.0
2025-06-18,32.5962,32.64,32.5962,32.64,350,32.1990760229065,32.2423424014968,32.1990760229065,32.2423424014968,354.316688835538,0.0,1.0
2025-06-20,32.5243,32.5243,32.5243,32.5243,30,32.1280519904719,32.1280519904719,32.1280519904719,32.1280519904719,30.3700019001889,0.0,1.0
2025-06-23,32.7332,32.7332,32.62,32.62,1970,32.3344069331089,32.3344069331089,32.222586064241,32.222586064241,1994.29679144574,0.0,1.0
2025-06-24,33.0539,33.08,33.0539,33.07,340,32.6511998010059,32.6769818211248,32.6511998010059,32.6671036524969,344.193354868809,0.0,1.0
2025-06-25,33.0083,33.0083,33.0083,33.0083,46,32.6061553520627,32.6061553520627,32.6061553520627,32.6061553520627,46.5673362469564,0.0,1.0
2025-06-26,33.2263,33.2263,33.22,33.22,185,32.8214994281511,32.8214994281511,32.8152761819155,32.8152761819155,187.281678384499,0.0,1.0
2025-06-27,33.2906,33.32,33.21,33.25,9663,32.8850160524286,32.9140578681946,32.8053980132876,32.8449106877993,9782.17761205085,0.0,1.0
2025-06-30,33.4428,33.4428,33.3,33.3,109,33.0353617789454,33.0353617789454,32.8943015309388,32.8943015309388,110.344340237353,0.0,1.0
2025-07-01,33.4145,33.4145,33.4145,33.4145,21,33.0074065617284,33.0074065617284,33.0074065617284,33.0074065617284,21.2590013301322,0.0,1.0
2025-07-02,33.2294,33.2294,33.2294,33.2294,35,33.0792840679325,33.0792840679325,33.0792840679325,33.0792840679325,35.1588322652804,0.257864,1.0
2025-07-03,33.3215,33.33,33.3215,33.33,169,33.1709680003134,33.1794296010217,33.1709680003134,33.1794296010217,169.766932938068,0.0,1.0
2025-07-07,33.0846,33.27,33.06,33.27,2360,32.93513821116,33.1197006548452,32.9106493432276,33.1197006548452,2370.70983274462,0.0,1.0
2025-07-08,33.1206,33.13,33.1206,33.13,1951,32.9709755788658,32.9803331137668,32.9709755788658,32.9803331137668,1959.8537642732,0.0,1.0
2025-07-09,33.2893,33.2893,33.27,33.27,319,33.1389134658653,33.1389134658653,33.1197006548452,33.1197006548452,320.447642646413,0.0,1.0
2025-07-10,33.3227,33.3227,33.3227,33.3227,99,33.1721625792369,33.1721625792369,33.1721625792369,33.1721625792369,99.4492684075073,0.0,1.0
2025-07-11,33.155,33.18,33.155,33.18,1877,33.0052201746737,33.0301072355805,33.0052201746737,33.0301072355805,1885.51794748375,0.0,1.0
2025-07-14,33.1915,33.1915,33.1915,33.1915,126,33.0415552835977,33.0415552835977,33.0415552835977,33.0415552835977,126.571796155009,0.0,1.0
2025-07-15,33.0602,33.17,33.0602,33.17,1122,32.9108484397149,33.0201524112178,32.9108484397149,33.0201524112178,1127.09170861842,0.0,1.0
2025-07-16,33.13,33.13,33.05,33.05,616,32.9803331137668,32.9803331137668,32.9006945188649,32.9006945188649,618.795447868935,0.0,1.0
2025-07-17,33.2726,33.2726,33.2726,33.2726,169,33.1222889091795,33.1222889091795,33.1222889091795,33.1222889091795,169.766932938068,0.0,1.0
2025-07-18,33.26,33.26,33.26,33.26,250,33.1097458304825,33.1097458304825,33.1097458304825,33.1097458304825,251.134516180574,0.0,1.0
2025-07-21,33.3476,33.44,33.3476,33.44,269,33.1969500919001,33.2889326690118,33.1969500919001,33.2889326690118,270.220739410298,0.0,1.0
2025-07-22,33.41,33.41,33.3665,33.3665,604,33.2590681959236,33.2590681959236,33.2157647099457,33.2157647099457,606.740991092268,0.0,1.0
2025-07-23,33.6,33.61,33.5,33.5114,2464,33.4482098588157,33.4581646831785,33.3486616151883,33.3600101149618,2475.18179147574,0.0,1.0
2025-07-24,33.5857,33.5857,33.51,33.51,1122,33.433974459977,33.433974459977,33.358616439551,33.358616439551,1127.09170861842,0.0,1.0
2025-07-25,33.6448,33.65,33.59,33.59,1585,33.4928074719608,33.4979839806294,33.438255034453,33.438255034453,1592.19283258484,0.0,1.0
2025-07-28,33.515,33.515,33.515,33.515,46,33.3635938517324,33.3635938517324,33.3635938517324,33.3635938517324,46.2087509772257,0.0,1.0
2025-07-29,33.56,33.56,33.56,33.56,1377,33.4083905613648,33.4083905613648,33.4083905613648,33.4083905613648,1383.2489151226,0.0,1.0
2025-07-30,33.4755,33.4755,33.42,33.42,207,33.3242722954996,33.3242722954996,33.2690230202864,33.2690230202864,207.939379397515,0.0,1.0
2025-07-31,33.3659,33.37,33.3659,33.37,295,33.2151674204839,33.2192488984726,33.2151674204839,33.2192488984726,296.338729093078,0.0,1.0
2025-08-01,33.2088,33.2088,33.12,33.16,252,33.0587771297452,33.0587771297452,32.9703782894041,33.010197586855,253.143592310019,0.0,1.0
2025-08-04,33.495,33.495,33.45,33.45,132,33.3436842030069,33.3436842030069,33.2988874933746,33.2988874933746,132.599024543343,0.0,1.0
2025-08-05,33.4656,33.51,33.44,33.44,1576,33.3144170193805,33.358616439551,33.2889326690118,33.2889326690118,1583.15199000234,0.0,1.0
2025-08-06,33.5896,33.5999,33.53,33.53,1179,33.4378568414785,33.4481103105721,33.3785260882765,33.3785260882765,1184.35037830759,0.0,1.0
2025-08-07,33.6117,33.7099,33.5563,33.68,5883,33.4598570033201,33.5576133785623,33.4047072763505,33.5278484537177,5909.69743476128,0.0,1.0
2025-08-08,33.728,33.728,33.728,33.728,131,33.5756316106588,33.5756316106588,33.5756316106588,33.5756316106588,131.594486478621,0.0,1.0
2025-08-11,33.6482,33.7204,33.6482,33.7204,365,33.4961921122442,33.5680659441432,33.4961921122442,33.5680659441432,366.656393623638,0.0,1.0
2025-08-12,33.905,33.905,33.83,33.83,295,33.7518320018794,33.7518320018794,33.6771708191588,33.6771708191588,296.338729093077,0.0,1.0
2025-08-13,34.08,34.08,34.05,34.05,375,33.9260414282274,33.9260414282274,33.8961769551392,33.8961769551392,376.701774270861,0.0,1.0
2025-08-14,34.013,34.02,33.95,33.95,837,33.859344104997,33.8663124820509,33.7966287115117,33.7966287115117,840.798360172563,0.0,1.0
2025-08-15,33.9767,33.9767,33.97,33.97,394,33.8232080925603,33.8232080925603,33.8165383602372,33.8165383602372,395.787997500584,0.0,1.0
2025-08-18,33.965,34.04,33.965,34.04,1346,33.8115609480558,33.8862221307764,33.8115609480558,33.8862221307764,1352.10823511621,0.0,1.0
2025-08-19,33.8818,34.02,33.8808,34.02,2974,33.7287368093578,33.8663124820509,33.7277413269216,33.8663124820509,2987.49620448411,0.0,1.0
2025-08-20,33.86,33.92,33.76,33.76,7678,33.707035292247,33.7667642384235,33.6074870486196,33.6074870486196,7712.84326093781,0.0,1.0
2025-08-21,33.75,33.79,33.74,33.7756,3143,33.5975322242569,33.6373515217078,33.5875773998941,33.6230165746255,3157.26313742218,0.0,1.0
2025-08-22,34.1964,34.24,34.1964,34.24,6085,34.0419155838097,34.0853186180313,34.0419155838097,34.0853186180313,6112.61412383518,0.0,1.0
2025-08-25,34.06,34.1084,34.05,34.1084,584,33.9061317795019,33.9543131294176,33.8961769551392,33.9543131294176,586.650229797821,0.0,1.0
2025-08-26,34.1097,34.1097,34.1097,34.1097,101,33.9556072565847,33.9556072565847,33.9556072565847,33.9556072565847,101.458344536952,0.0,1.0
2025-08-27,34.13,34.1301,34.13,34.1301,580,33.9758155500411,33.9759150982847,33.9758155500411,33.9759150982847,582.632077538932,0.0,1.0
2025-08-28,34.2396,34.2396,34.1808,34.1808,207,34.0849204250568,34.0849204250568,34.0263860578038,34.0263860578038,207.939379397515,0.0,1.0
2025-08-29,34.078,34.22,34.0606,34.22,683,33.9240504633548,34.0654089693058,33.9067290689637,34.0654089693058,686.099498205329,0.0,1.0
2025-09-02,33.92,33.92,33.84,33.84,7959,33.7667642384235,33.7667642384235,33.6871256435216,33.6871256435216,7995.11845712476,0.0,1.0
2025-09-03,34.011,34.03,34.011,34.02,476,33.8573531401245,33.8762673064137,33.8573531401245,33.8663124820509,478.160118807813,0.0,1.0
2025-09-04,34.2181,34.2181,34.16,34.16,2166,34.0635175526769,34.0635175526769,34.0056800231293,34.0056800231293,2175.82944818849,0.0,1.0
2025-09-05,34.2994,34.2994,34.29,34.29,247,34.144450274746,34.144450274746,34.135092739845,34.135092739845,248.120901986407,0.0,1.0
2025-09-08,34.4538,34.4538,34.44,34.44,144,34.2981527629067,34.2981527629067,34.2844151052861,34.2844151052861,144.653481320011,0.0,1.0
2025-09-09,34.46,34.46,34.46,34.46,33,34.3043247540116,34.3043247540116,34.3043247540116,34.3043247540116,33.1497561358358,0.0,1.0
2025-09-10,34.5335,34.5335,34.52,34.52,177,34.3774927130778,34.3774927130778,34.3640537001881,34.3640537001881,177.803237455846,0.0,1.0
2025-09-11,34.7861,34.7861,34.7507,34.7507,1628,34.6289515764807,34.6289515764807,34.5937114982366,34.5937114982366,1635.3879693679,0.0,1.0
2025-09-12,34.7272,34.7272,34.7272,34.7272,13,34.5703176609841,34.5703176609841,34.5703176609841,34.5703176609841,13.0589948413899,0.0,1.0
2025-09-15,34.861,34.861,34.861,34.861,81,34.7035132109576,34.7035132109576,34.7035132109576,34.7035132109576,81.367583242506,0.0,1.0
2025-09-16,34.8564,34.88,34.8564,34.88,470,34.6989339917507,34.7224273772468,34.6989339917507,34.7224273772468,472.13289041948,0.0,1.0
2025-09-17,34.8024,34.87,34.8024,34.87,278,34.6451779401919,34.7124725528841,34.6451779401919,34.7124725528841,279.261581992799,0.0,1.0
2025-09-18,34.8958,34.8958,34.8958,34.8958,193,34.7381559997399,34.7381559997399,34.7381559997399,34.7381559997399,193.875846491404,0.0,1.0
2025-09-19,34.9283,34.9283,34.9283,34.9283,17,34.7705091789189,34.7705091789189,34.7705091789189,34.7705091789189,17.077147100279,0.0,1.0
2025-09-22,35.0009,35.01,34.8999,34.95,18662,34.8427812037924,34.8518400939625,34.7422374777287,34.792111147786,18746.6893638475,0.0,1.0
2025-09-23,34.91,34.99,34.91,34.99,967,34.752291850335,34.831930445237,34.752291850335,34.831930445237,971.388308586462,0.0,1.0
2025-09-24,34.8,34.81,34.8,34.81,812,34.6427887823449,34.6527436067076,34.6427887823449,34.6527436067076,815.684908554504,0.0,1.0
2025-09-25,34.6855,34.6855,34.61,34.61,629,34.5288060433915,34.5288060433915,34.4536471194528,34.4536471194528,631.854442710324,0.0,1.0
2025-09-26,34.809,35.25,34.77,35.25,2563,34.6517481242713,35.0907558786683,34.6129243092566,35.0907558786683,2574.63105988325,0.0,1.0
2025-09-29,34.9186,34.9186,34.9186,34.9186,63,34.760852999287,34.760852999287,34.760852999287,34.760852999287,63.2858980775047,0.0,1.0
2025-09-30,35.0026,35.0026,34.899,34.94,3726,34.844473523934,34.844473523934,34.741341543536,34.7821563234233,3742.90882915528,0.0,1.0
2025-10-01,35.1466,35.1466,35.1466,35.1466,80,34.9878229947575,34.9878229947575,34.9878229947575,34.9878229947575,80.3630451777838,0.0,1.0
2025-10-02,35.0482,35.13,35.0,35.13,1860,35.0482,35.13,35.0,35.13,1860,0.159051,1.0
2025-10-03,35.0812,35.18,35.0812,35.18,1499,35.0812,35.18,35.0812,35.18,1499,0.0,1.0
2025-10-06,35.1351,35.16,35.12,35.16,609,35.1351,35.16,35.12,35.16,609,0.0,1.0
2025-10-07,35.0129,35.15,35.0129,35.15,4025,35.0129,35.15,35.0129,35.15,4025,0.0,1.0
2025-10-08,35.1482,35.1482,35.1482,35.1482,234,35.1482,35.1482,35.1482,35.1482,234,0.0,1.0
2025-10-09,35.0299,35.0725,35.0299,35.0725,1897,35.0299,35.0725,35.0299,35.0725,1897,0.0,1.0
2025-10-10,34.46,35.075,34.46,35.054,2842,34.46,35.075,34.46,35.054,2842,0.0,1.0
2025-10-13,34.8406,34.8406,34.8406,34.8406,3129,34.8406,34.8406,34.8406,34.8406,3129,0.0,1.0
2025-10-14,34.8422,34.8422,34.77,34.77,340,34.8422,34.8422,34.77,34.77,340,0.0,1.0
2025-10-15,34.9508,34.978,34.9508,34.978,548,34.9508,34.978,34.9508,34.978,548,0.0,1.0
2025-10-16,34.9355,35.11,34.8899,35.11,1442,34.9355,35.11,34.8899,35.11,1442,0.0,1.0
2025-10-17,35.008,35.008,34.9,34.908,2530,35.008,35.008,34.9,34.908,2530,0.0,1.0
2025-10-20,35.2713,35.2713,35.2713,35.2713,202,35.2713,35.2713,35.2713,35.2713,202,0.0,1.0
2025-10-21,35.2512,35.29,35.24,35.24,3671,35.2512,35.29,35.24,35.24,3671,0.0,1.0
2025-10-22,35.1145,35.225,35.1145,35.225,1457,35.1145,35.225,35.1145,35.225,1457,0.0,1.0
2025-10-23,35.26,35.26,35.16,35.1968,2553,35.26,35.26,35.16,35.1968,2553,0.0,1.0
2025-10-24,35.4122,35.45,35.4122,35.44,6468,35.4122,35.45,35.4122,35.44,6468,0.0,1.0
2025-10-27,35.6625,35.6625,35.6,35.6,1234,35.6625,35.6625,35.6,35.6,1234,0.0,1.0
2025-10-28,35.7,35.7,35.65,35.65,457,35.7,35.7,35.65,35.65,457,0.0,1.0
2025-10-29,35.5875,35.77,35.5875,35.76,655,35.5875,35.77,35.5875,35.76,655,0.0,1.0
2025-10-30,35.394,35.56,35.394,35.56,598,35.394,35.56,35.394,35.56,598,0.0,1.0
2025-10-31,35.448,35.47,35.448,35.45,668,35.448,35.47,35.448,35.45,668,0.0,1.0
2025-11-03,35.457,35.457,35.4108,35.45,1794,35.457,35.457,35.4108,35.45,1794,0.0,1.0
2025-11-04,35.1981,35.33,35.1981,35.33,3863,35.1981,35.33,35.1981,35.33,3863,0.0,1.0
2025-11-05,35.278,35.36,35.24,35.24,5720,35.278,35.36,35.24,35.24,5720,0.0,1.0
2025-11-06,35.1239,35.41,35.1239,35.23,10561,35.1239,35.41,35.1239,35.23,10561,0.0,1.0
2025-11-07,35.1433,35.1433,34.9301,34.99,3164,35.1433,35.1433,34.9301,34.99,3164,0.0,1.0
2025-11-10,35.4606,35.4606,35.3508,35.36,5919,35.4606,35.4606,35.3508,35.36,5919,0.0,1.0
2025-11-11,35.5587,35.57,35.486,35.486,1077,35.5587,35.57,35.486,35.486,1077,0.0,1.0
2025-11-12,35.57,35.63,35.57,35.63,1576,35.57,35.63,35.57,35.63,1576,0.0,1.0
2025-11-13,35.22,35.499,35.19,35.499,3158,35.22,35.499,35.19,35.499,3158,0.0,1.0
2025-11-14,35.1617,35.21,35.1,35.1,444,35.1617,35.21,35.1,35.1,444,0.0,1.0
2025-11-17,34.9243,34.9243,34.9243,34.9243,165,34.9243,34.9243,34.9243,34.9243,165,0.0,1.0
2025-11-18,34.7881,34.89,34.7,34.7036,3308,34.7881,34.89,34.7,34.7036,3308,0.0,1.0
2025-11-19,34.8034,34.8034,34.8034,34.8034,21,34.8034,34.8034,34.8034,34.8034,21,0.0,1.0
2025-11-20,34.5106,35.13,34.5106,35.13,8759,34.5106,35.13,34.5106,35.13,8759,0.0,1.0
2025-11-21,34.7416,34.859,34.595,34.597,806,34.7416,34.859,34.595,34.597,806,0.0,1.0
2025-11-24,35.0334,35.06,34.9025,34.9025,4482,35.0334,35.06,34.9025,34.9025,4482,0.0,1.0
2025-11-25,35.2647,35.2647,35.01,35.01,718,35.2647,35.2647,35.01,35.01,718,0.0,1.0
2025-11-26,35.4501,35.47,35.32,35.32,3588,35.4501,35.47,35.32,35.32,3588,0.0,1.0