date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-11,39.0171,39.059,38.9295,39.0,165870,38.7966662265938,38.8383295053843,38.7095611377623,38.7796628359658,166812.435357238,0.0,1.0
2021-11-12,39.0392,39.285,38.9023,39.15,21686,38.8186413688675,39.063052679767,38.68251480881,38.9288153853349,21809.2148860979,0.0,1.0
2021-11-15,38.8144,39.27,38.81,39.27,16502,38.5951114148797,39.0481374248301,38.5907362734316,39.0481374248301,16595.760585188,0.0,1.0
2021-11-16,39.1084,39.11,38.74,38.74,18712,38.8874504116432,38.8890413721698,38.5211317503927,38.5211317503927,18818.3172991175,0.0,1.0
2021-11-17,39.0786,39.29,39.0302,39.29,10251,38.8578187718352,39.0680244314127,38.8096922159054,39.0680244314127,10309.2438346117,0.0,1.0
2021-11-18,38.7297,39.18,38.7297,39.18,1449,38.5108899420026,38.9586458952087,38.5108899420026,38.9586458952087,1457.23288619182,0.0,1.0
2021-11-19,38.73,38.87,38.73,38.775,2776,38.5111882471014,38.6503972931792,38.5111882471014,38.5559340119121,2791.77259632056,0.0,1.0
2021-11-22,37.9259,38.72,37.9,38.72,9390,37.7116311474501,38.5012447438101,37.6858774739257,38.5012447438101,9443.35182977307,0.0,1.0
2021-11-23,37.415,37.69,37.16,37.69,3848,37.2036175642989,37.477063904809,36.9500582303715,37.477063904809,3869.86345484205,0.0,1.0
2021-11-24,37.65,37.67,37.12,37.28,2718,37.4372898916439,37.4571768982264,36.9102842172064,37.0693802698668,2733.44305360204,0.0,1.0
2021-11-26,37.3361,37.75,37.3361,37.71,3445,37.1251633233308,37.5367249245566,37.1251633233308,37.4969509113915,3464.57370112548,0.0,1.0
2021-11-29,37.1387,37.58,37.11,37.58,4589,36.9288785683611,37.367685368605,36.9003407139151,37.367685368605,4615.07364715959,0.0,1.0
2021-11-30,36.73,37.375,36.67,36.96,13672,36.5224875888467,37.1638435511339,36.4628265690991,36.751188164546,13749.681173233,0.0,1.0
2021-12-01,36.1,36.93,36.1,36.76,1947,35.8960468814965,36.7213576546722,35.8960468814965,36.5523180987205,1958.06240815423,0.0,1.0
2021-12-02,36.23,36.39,35.91,35.91,11223,36.0253124242831,36.1844084769434,35.7071203189623,35.7071203189623,11286.7665160323,0.0,1.0
2021-12-03,35.44,36.45,35.04,36.45,46177,35.2397756642725,36.2440694966911,34.8420355326215,36.2440694966911,46439.3671398755,0.0,1.0
2021-12-06,35.55,35.63,35.04,35.63,4608,35.3491542004765,35.4287022268067,34.8420355326215,35.4287022268067,4634.18160080876,0.0,1.0
2021-12-07,36.71,36.76,35.93,35.93,4901,36.5026005822642,36.5523180987205,35.7270073255449,35.7270073255449,4928.84635971435,0.0,1.0
2021-12-08,37.22,37.34,36.71,36.87,10012,37.0097192501191,37.1290412896144,36.5026005822642,36.6616966349245,10068.8858913406,0.0,1.0
2021-12-09,36.5366,36.72,36.5366,36.72,2390,36.3301802351935,36.5125440855554,36.3301802351935,36.5125440855554,2403.57943271114,0.0,1.0
2021-12-10,36.2811,36.44,36.2,36.44,32724,36.0761237261015,36.2341259933998,35.9954819144092,36.2341259933998,32909.9302744935,0.0,1.0
2021-12-13,36.6219,36.64,36.29,36.32,14586,36.4149983182681,36.4329960592253,36.0849734440307,36.1148039539045,14668.874311935,0.0,1.0
2021-12-14,35.9524,36.2484,35.819,36.13,2584,35.7492807729173,36.043608470339,35.6166344390117,35.9258773913703,2598.68169628686,0.0,1.0
2021-12-15,36.9644,36.9644,36.26,36.26,4403,36.7555633059942,36.7555633059942,36.0551429341569,36.0551429341569,4428.01683775195,0.0,1.0
2021-12-16,36.63,37.39,36.63,37.2,3657,36.423052555934,37.1787588060708,36.423052555934,36.9898322435366,3677.77823657935,0.0,1.0
2021-12-17,37.0017,37.235,36.32,36.32,10585,36.7926525732706,37.024634505056,36.1148039539045,36.1148039539045,10645.1415461286,0.0,1.0
2021-12-20,36.7294,36.93,36.535,36.93,632,36.5218909786492,36.7213576546722,36.3285892746669,36.7213576546722,635.590879277592,0.0,1.0
2021-12-21,37.4483,37.4483,36.88,36.88,8760,37.2367294302589,37.2367294302589,36.6716401382158,36.6716401382158,8809.7723140375,0.0,1.0
2021-12-22,37.8148,37.8148,37.6,37.61,7320,37.601158825884,37.601158825884,37.3875723751875,37.3975158784788,7361.59056378477,0.0,1.0
2021-12-23,38.03,38.1499,37.84,37.84,6677,37.8151430167122,37.9343656211746,37.6262164541781,37.6262164541781,6714.93718502608,0.0,1.0
2021-12-27,38.0438,38.0438,37.931,37.98,3497,37.8288650512542,37.8288650512542,37.7167023341286,37.7654255002559,3516.86915321794,0.0,1.0
2021-12-28,37.7952,37.95,37.7952,37.95,735,37.5816695594332,37.7355949903821,37.5816695594332,37.7355949903821,739.176101691501,0.0,1.0
2021-12-29,37.9546,37.9546,37.745,37.745,308,37.740169001896,37.740169001896,37.531753172911,37.531753172911,309.749985470725,0.0,1.0
2021-12-30,38.1351,38.33,38.0,38.0,221,37.9196492363035,38.1134481154504,37.7853125068384,37.7853125068384,222.255671392955,0.0,1.0
2021-12-31,37.9345,38.22,37.9345,38.22,581,37.7201825602806,38.0040695792464,37.7201825602806,38.0040695792464,584.30110895614,0.0,1.0
2022-01-03,37.8403,38.0,37.4,38.0,14224,37.6265147592768,37.7853125068384,37.188702309362,37.7853125068384,14304.8175108298,0.0,1.0
2022-01-04,37.05,37.605,36.73,37.6,17903,36.8406796941675,37.3925441268331,36.5224875888467,37.3875723751875,18004.7207463714,0.0,1.0
2022-01-05,35.6781,36.85,35.6781,36.85,93411,35.4765304776377,36.641809628342,35.4765304776377,36.641809628342,93941.7399117074,0.0,1.0
2022-01-06,35.44,35.6882,35.0,35.43,12288,35.2397756642725,35.4865734159619,34.8022615194564,35.2298321609812,12357.8176021567,0.0,1.0
2022-01-07,34.76,35.38,34.76,35.38,54512,34.5636174404659,35.1801146445248,34.5636174404659,35.1801146445248,54821.7247012342,0.0,1.0
2022-01-10,34.7,34.74,33.79,34.11,28373,34.5039564207183,34.5437304338833,33.5990976212124,33.9172897265331,28534.208888834,0.0,1.0
2022-01-11,35.1553,35.1553,34.44,34.52,42267,34.9566841255699,34.9566841255699,34.2454253351451,34.3249733614753,42507.1514152309,0.0,1.0
2022-01-12,34.8636,34.8999,34.84,34.895,1224,34.6666321345635,34.7027270515108,34.6431654667961,34.6978547348981,1230.95448771483,0.0,1.0
2022-01-13,34.0373,34.63,34.0373,34.58,2489,33.8450004576056,34.4343518976793,33.8450004576056,34.384634381223,2503.14192804102,0.0,1.0
2022-01-14,33.913,33.92,33.38,33.92,4248,33.721402711695,33.7283631639989,33.1914139862702,33.7283631639989,4272.13616324559,0.0,1.0
2022-01-18,33.0,33.33,33.0,33.22,21876,32.8135608612018,33.1416964698138,32.8135608612018,33.0323179336098,22000.2944225895,0.0,1.0
2022-01-19,32.8,33.0579,32.8,33.0579,5562,32.6146907953763,32.8711337452583,32.6146907953763,32.8711337452583,5593.60201035121,0.0,1.0
2022-01-20,32.6451,33.63,32.6451,33.2,6971,32.4606659293945,33.440001568552,32.4606659293945,33.0124309270273,7010.60762570267,0.0,1.0
2022-01-21,32.19,32.38,32.17,32.35,5869,32.0081370946087,32.1970636571429,31.9882500880261,32.167233147269,5902.34631405091,0.0,1.0
2022-01-24,32.35,32.43,30.8,32.0,11557,32.167233147269,32.2467811735992,30.6259901371217,31.8192105320745,11622.6642275493,0.0,1.0
2022-01-25,31.5474,31.95,31.5474,31.73,1645,31.3691675731114,31.7694930156181,31.3691675731114,31.5507359432101,1654.34651330955,0.0,1.0
2022-01-26,31.07,32.04,30.95,31.69,3828,30.8944647259861,31.8589845452396,30.7751426864908,31.510961930045,3849.74981942186,0.0,1.0
2022-01-27,30.5981,31.43,30.5981,31.2,5132,30.4252308056709,31.2524308444719,30.4252308056709,31.0237302687726,5161.1588488174,0.0,1.0
2022-01-28,31.6,31.6,30.83,31.03,1777,31.4214704004235,31.4214704004235,30.6558206469955,30.854690712821,1787.09650708272,0.0,1.0
2022-01-31,32.6273,32.6273,31.83,31.83,20283,32.442966493536,32.442966493536,31.6501709761228,31.6501709761228,20398.2433613725,0.0,1.0
2022-02-01,33.0346,33.11,32.38,32.92,8192,32.8479653825896,32.9229393974058,32.1970636571429,32.7340128348716,8238.54506810447,0.0,1.0
2022-02-02,33.1671,33.2,33.04,33.18,1561,32.979716801199,33.0124309270273,32.8533348743669,32.9925439204447,1569.86924454481,0.0,1.0
2022-02-03,32.69,32.83,32.55,32.83,21105,32.5053122591723,32.6445213052501,32.3661032130945,32.6445213052501,21224.9137771417,0.0,1.0
2022-02-04,32.68,32.89,32.35,32.51,15593,32.495368755881,32.7041823249978,32.167233147269,32.3263291999294,15681.595855341,0.0,1.0
2022-02-07,32.8,32.985,32.8,32.93,994,32.6146907953763,32.7986456062649,32.6146907953763,32.7439563381629,999.647680382795,0.0,1.0
2022-02-08,32.85,32.85,32.51,32.64,19433,32.6644083118327,32.6644083118327,32.3263291999294,32.455594742716,19543.4138560149,0.0,1.0
2022-02-09,33.65,33.65,33.39,33.39,7139,33.4598885751346,33.4598885751346,33.2013574895615,33.2013574895615,7179.56216323215,0.0,1.0
2022-02-10,32.9449,32.945,32.68,32.68,1431,32.7587721580669,32.7588715930998,32.495368755881,32.495368755881,1439.13061431366,0.0,1.0
2022-02-11,32.3668,33.16,32.31,33.16,12988,32.1839382327984,32.9726569138622,32.1274591341039,32.9726569138622,13061.7948418629,0.0,1.0
2022-02-14,32.01,32.25,31.9,32.18,8022,31.8291540353657,32.0677981143563,31.7197754991617,31.9981935913174,8067.57916703298,0.0,1.0
2022-02-15,32.8124,32.82,32.74,32.74,1580,32.6270207394575,32.6345778019589,32.5550297756287,32.5550297756287,1588.97719819398,0.0,1.0
2022-02-16,32.8498,32.8498,32.52,32.57,12805,32.6642094417669,32.6642094417669,32.3362727032207,32.385990219677,12877.7550777683,0.0,1.0
2022-02-17,31.9623,31.9623,31.9623,31.9623,95,31.7817235246664,31.7817235246664,31.7817235246664,31.7817235246664,95.5397682458403,0.0,1.0
2022-02-18,31.5819,31.7232,31.5819,31.59,5424,31.4034726594663,31.543974360972,31.4034726594663,31.4115268971323,5454.81792595199,0.0,1.0
2022-02-22,31.6414,31.7,31.57,31.7,774,31.4626365040494,31.5209054333363,31.3916398905497,31.5209054333363,778.397690760848,0.0,1.0
2022-02-23,31.188,31.92,31.188,31.92,985,31.0117980648231,31.7396625057443,31.0117980648231,31.7396625057443,990.596544443713,0.0,1.0
2022-02-24,32.3172,32.3172,30.5401,30.5401,2867,32.1346184564737,32.1346184564737,30.3675584865815,30.3675584865815,2883.28963748236,0.0,1.0
2022-02-25,32.9714,32.9714,32.2,32.2,1634,32.7851224417888,32.7851224417888,32.0180805978999,32.0180805978999,1643.28401382845,0.0,1.0
2022-02-28,32.976,32.976,32.66,32.8,7297,32.7896964533027,32.7896964533027,32.4754817492985,32.6146907953763,7338.45988305156,0.0,1.0
2022-03-01,32.8552,32.91,32.64,32.91,1241,32.6695789335442,32.7240693315803,32.455594742716,32.7240693315803,1248.05107782198,0.0,1.0
2022-03-02,33.0094,33.0094,32.7,32.7,656,32.8229077542956,32.8229077542956,32.5152557624636,32.5152557624636,659.727241781803,0.0,1.0
2022-03-03,32.58,32.94,32.35,32.94,4151,32.3959337229683,32.7538998414541,32.167233147269,32.7538998414541,4174.58503145772,0.0,1.0
2022-03-04,32.08,32.2,31.87,31.96,6634,31.8987585584047,32.0180805978999,31.6899449892879,31.7794365189094,6671.69286887268,0.0,1.0
2022-03-07,31.4475,31.52,31.4475,31.5,907,31.2698319752316,31.3419223740934,31.2698319752316,31.3220353675108,912.153366305025,0.0,1.0
2022-03-08,30.8807,31.25,30.8807,31.25,225,30.7062342086823,31.073447785229,30.7062342086823,31.073447785229,226.27839847699,0.0,1.0
2022-03-09,31.7738,31.82,31.48,31.48,1269,31.5942884876259,31.6402274728315,31.3021483609283,31.3021483609283,1276.21016741023,0.0,1.0
2022-03-10,31.6424,31.75,31.38,31.43,1664,31.4636308543785,31.5706229497926,31.2027133280155,31.2524308444719,1673.45446695872,0.0,1.0
2022-03-11,30.9524,31.35,30.94,31.35,2544,30.7775291272807,31.1728828181417,30.7651991831995,31.1728828181417,2558.4544254465,0.0,1.0
2022-03-14,30.4269,30.51,30.4269,30.51,1462,30.2549980293243,30.3376285416747,30.2549980293243,30.3376285416747,1470.30674921493,0.0,1.0
2022-03-15,31.0012,31.0012,31.0012,31.0012,6,30.8260534233421,30.8260534233421,30.8260534233421,30.8260534233421,6.03409062605308,0.0,1.0
2022-03-16,32.2532,32.2532,31.84,31.84,1827,32.0709800354095,32.0709800354095,31.6601144794141,31.6601144794141,1837.38059563316,0.0,1.0
2022-03-17,32.953,32.953,32.33,32.41,7642,32.7668263957328,32.7668263957328,32.1473461406865,32.2268941670167,7685.42009404961,0.0,1.0
2022-03-18,33.5288,33.5288,33.25,33.25,6633,33.3393733152443,33.3393733152443,33.0621484434836,33.0621484434836,6670.68718710169,0.0,1.0
2022-03-21,33.1913,33.25,33.11,33.25,1210,33.0037800791638,33.0621484434836,32.9229393974058,33.0621484434836,1216.87494292071,0.0,1.0
2022-03-22,33.4689,33.53,33.145,33.21,5972,33.2798117305296,33.3405665356393,32.9577416589253,33.0223744303185,6005.93153646483,0.0,1.0
2022-03-23,32.7873,33.07,32.7873,33.07,339,32.6020625461964,32.8831653842407,32.6020625461964,32.8831653842407,340.926120371999,0.0,1.0
2022-03-24,33.2465,33.2465,32.87,32.89,516,33.0586682173317,33.0586682173317,32.6842953184152,32.7041823249978,518.931793840565,0.0,1.0
2022-03-25,33.1937,33.205,33.1937,33.205,1502,33.0061665199538,33.0174026786729,33.0061665199538,33.0174026786729,1510.53402005529,0.0,1.0
2022-03-28,33.4161,33.4161,33.4161,33.4161,105,33.2273100331517,33.2273100331517,33.2273100331517,33.2273100331517,105.596585955929,0.0,1.0
2022-03-29,34.34,34.41,33.72,33.72,2621,34.1459903022324,34.2155948252713,33.5294930981735,33.5294930981735,2635.89192181419,0.0,1.0
2022-03-30,34.1612,34.25,34.13,34.25,402,33.9682004633844,34.056498772611,33.9371767331157,34.056498772611,404.284071945557,0.0,1.0
2022-03-31,34.0622,34.3599,34.0622,34.27,156575,33.8697597808008,34.165777873782,33.8697597808008,34.0763857791935,157464.62329571,0.0,1.0
2022-04-01,34.6,34.66,34.6,34.61,702,34.4045213878055,34.4641824075532,34.4045213878055,34.4144648910968,705.988603248211,0.0,1.0
2022-04-04,34.5776,34.78,34.5776,34.78,462,34.3822479404331,34.5835044470484,34.3822479404331,34.5835044470484,464.624978206087,0.0,1.0
2022-04-05,34.3342,34.5,34.3342,34.5,1102,34.1402230703235,34.3050863548928,34.1402230703235,34.3050863548928,1108.26131165175,0.0,1.0
2022-04-06,34.2732,34.29,34.22,34.22,281,34.0795677002467,34.096272785776,34.0266682627371,34.0266682627371,282.596577653486,0.0,1.0
2022-04-07,34.725,34.84,34.39,34.475,5477,34.5288151789464,34.6431654667961,34.1957078186888,34.2802275966646,5508.11905981546,0.0,1.0
2022-04-08,34.5142,34.695,34.5,34.5,13040,34.3192061295664,34.4989846690726,34.3050863548928,34.3050863548928,13114.0902939554,0.0,1.0
2022-04-11,33.77,34.08,33.75,34.02,11125,33.5792106146298,33.8874592166593,33.5593236080473,33.8277981969117,11188.2097024734,0.0,1.0
2022-04-12,33.2721,33.2721,33.2721,33.2721,63,33.0841235857573,33.0841235857573,33.0841235857573,33.0841235857573,63.3579515735574,0.0,1.0
2022-04-13,33.7433,33.7433,33.62,33.62,247,33.5526614608421,33.5526614608421,33.4300580652607,33.4300580652607,248.403397439185,0.0,1.0
2022-04-14,33.3742,33.3742,33.3742,33.3742,1,33.1856467543612,33.1856467543612,33.1856467543612,33.1856467543612,1.00568177100885,0.0,1.0
2022-04-18,32.7248,32.7248,32.7248,32.7248,17,32.539915650626,32.539915650626,32.539915650626,32.539915650626,17.0965901071504,0.0,1.0
2022-04-19,33.4098,33.4098,33.4098,33.4098,112,33.2210456260782,33.2210456260782,33.2210456260782,33.2210456260782,112.636358352991,0.0,1.0
2022-04-20,33.6323,33.83,33.6323,33.73,234,33.442288574309,33.6388716343775,33.442288574309,33.5394366014647,235.32953441607,0.0,1.0
2022-04-21,32.8494,32.98,32.8494,32.98,701,32.6638117016352,32.7936738546192,32.6638117016352,32.7936738546192,704.982921477202,0.0,1.0
2022-04-22,31.7149,31.7149,31.7149,31.7149,26,31.5357212532403,31.5357212532403,31.5357212532403,31.5357212532403,26.14772604623,0.0,1.0
2022-04-25,32.01,32.01,31.66,31.66,2405,31.8291540353657,31.8291540353657,31.4811314201712,31.4811314201712,2418.66465927628,0.0,1.0
2022-04-26,30.9192,31.71,30.9192,31.71,3028,30.7445166963536,31.5308489366275,30.7445166963536,31.5308489366275,3045.20440261479,0.0,1.0
2022-04-27,30.6238,30.6238,30.6238,30.6238,25,30.4507856091294,30.4507856091294,30.4507856091294,30.4507856091294,25.1420442752212,0.0,1.0
2022-04-28,30.7526,30.7526,30.5,30.559,1317,30.578857931521,30.578857931521,30.3276850383835,30.386351707802,1324.48289241865,0.0,1.0
2022-04-29,30.33,30.415,30.25,30.415,3273,30.1586454824318,30.2431652604077,30.0790974561016,30.2431652604077,3291.59643651196,0.0,1.0
2022-05-02,30.4513,30.4513,30.01,30.39,915,30.279260177355,30.279260177355,29.8404533771111,30.2183065021795,920.198820473094,0.0,1.0
2022-05-03,30.4239,30.53,30.4239,30.53,404,30.2520149783369,30.3575155482573,30.2520149783369,30.3575155482573,406.295435487574,0.0,1.0
2022-05-04,30.937,30.937,30.04,30.04,550,30.7622161322121,30.7622161322121,29.8702838869849,29.8702838869849,553.124974054866,0.0,1.0
2022-05-05,29.7973,30.0,29.58,30.0,1626,29.6289550621057,29.8305098738198,29.4128827355863,29.8305098738198,1635.23855966038,0.0,1.0
2022-05-06,28.87,29.0,28.83,29.0,1352,28.7068940019059,28.8361595446925,28.6671199887408,28.8361595446925,1359.68175440396,0.0,1.0
2022-05-09,27.084,27.56,27.084,27.56,709,26.9309843140845,27.4042950707491,26.9309843140845,27.4042950707491,713.028375645273,0.0,1.0
2022-05-10,27.5337,27.5337,27.5337,27.5337,31,27.3781436570931,27.3781436570931,27.3781436570931,27.3781436570931,31.1761349012742,0.0,1.0
2022-05-11,26.98,27.7,26.97,27.68,20987,26.8275718798553,27.543504116827,26.817628376564,27.5236171102444,21106.2433281627,0.0,1.0
2022-05-12,27.2554,27.2554,27.15,27.16,809,27.101415960497,27.101415960497,26.9966114358069,27.0065549390982,813.596552746156,0.0,1.0
2022-05-13,28.4361,28.53,28.4361,28.53,434,28.2754453940976,28.3688148900026,28.2754453940976,28.3688148900026,436.465888617839,0.0,1.0
2022-05-16,28.4273,28.47,28.4273,28.47,216,28.2666951112013,28.309153870255,28.2666951112013,28.309153870255,217.227262537911,0.0,1.0
2022-05-17,28.9775,28.9775,28.83,28.83,1614,28.8137866622871,28.8137866622871,28.6671199887408,28.6671199887408,1623.17037840828,0.0,1.0
2022-05-18,28.13,28.22,28.07,28.15,2205,27.9710747583517,28.0605662879732,27.9114137386041,27.9909617649343,2217.52830507451,0.0,1.0
2022-05-19,28.3665,28.3665,28.05,28.06,1022,28.2062386111903,28.2062386111903,27.8915267320215,27.9014702353128,1027.80676997104,0.0,1.0
2022-05-20,28.7267,28.7267,28.25,28.7,11802,28.564403599742,28.564403599742,28.090396797847,28.5378544459543,11869.0562614464,0.0,1.0
2022-05-23,28.8608,28.8608,28.8608,28.8608,1,28.697745978878,28.697745978878,28.697745978878,28.697745978878,1.00568177100885,0.0,1.0
2022-05-24,28.5865,28.5865,28.431,28.431,221,28.4249956835983,28.4249956835983,28.270374207419,28.270374207419,222.255671392955,0.0,1.0
2022-05-25,28.8243,28.8243,28.68,28.68,1665,28.6614521918648,28.6614521918648,28.5179674393717,28.5179674393717,1674.46014872973,0.0,1.0
2022-05-26,29.1753,29.1753,29.05,29.05,230,29.0104691573885,29.0104691573885,28.8858770611489,28.8858770611489,231.306807332035,0.0,1.0
2022-05-27,29.9646,29.9646,29.8175,29.8175,434,29.7953098721687,29.7953098721687,29.6490409387541,29.6490409387541,436.46588861784,0.0,1.0
2022-05-31,29.3889,29.3889,29.3889,29.3889,2,29.2228623876901,29.2228623876901,29.2228623876901,29.2228623876901,2.01136354201769,0.0,1.0
2022-06-01,28.907,28.907,28.907,28.907,109,28.7436849640836,28.7436849640836,28.7436849640836,28.7436849640836,109.619313039964,0.0,1.0
2022-06-02,29.64,29.64,29.64,29.64,6,29.472543755334,29.472543755334,29.472543755334,29.472543755334,6.03409062605308,0.0,1.0
2022-06-03,29.4147,29.5,29.4147,29.5,1002,29.2485166261816,29.3333347092561,29.2485166261816,29.3333347092561,1007.69313455086,0.0,1.0
2022-06-06,29.36,29.79,29.28,29.79,668,29.1941256631783,29.6216963047031,29.1145776368481,29.6216963047031,671.79542303391,0.0,1.0
2022-06-07,29.9347,29.9347,29.9347,29.9347,2,29.7655787973278,29.7655787973278,29.7655787973278,29.7655787973278,2.01136354201769,0.0,1.0
2022-06-08,29.87,29.96,29.87,29.96,120801,29.7012443310333,29.7907358606547,29.7012443310333,29.7907358606547,121487.36361964,0.0,1.0
2022-06-09,29.2107,29.72,29.2107,29.72,506,29.0456691590396,29.5520917816642,29.0456691590396,29.5520917816642,508.874976130477,0.0,1.0
2022-06-10,28.5092,28.71,28.365,28.45,1252,28.3481324031568,28.5477979492456,28.2047470856966,28.2892668636725,1259.11357730308,0.0,1.0
2022-06-13,27.5571,27.68,27.5571,27.68,3016,27.4014114547947,27.5236171102444,27.4014114547947,27.5236171102444,3033.13622136268,0.0,1.0
2022-06-14,27.3721,27.39,27.195,27.38,1707,27.2174566439061,27.2352555147975,27.0413572006177,27.2253120115062,1716.6987831121,0.0,1.0
2022-06-15,27.8866,28.12,27.62,27.69,14706,27.7290498882421,27.9611312550604,27.4639560904968,27.5335606135357,14789.5561244561,0.0,1.0
2022-06-16,27.0531,27.0531,27.02,27.02,305,26.9002588889145,26.9002588889145,26.8673458930204,26.8673458930204,306.732940157698,0.0,1.0
2022-06-17,27.63,27.75,27.345,27.345,9984,27.473899593788,27.5932216332833,27.1905097499868,27.1905097499868,10040.7268017523,0.0,1.0
2022-06-21,28.1438,28.24,28.01,28.01,1100,27.9847967928937,28.0804532945557,27.8517527188564,27.8517527188564,1106.24994810973,0.0,1.0
2022-06-22,28.39,28.66,28.01,28.01,17337,28.2296058439248,28.4980804327892,27.8517527188564,27.8517527188564,17435.5048639804,0.0,1.0
2022-06-23,29.3714,29.3714,28.65,28.65,746,29.2054612569304,29.2054612569304,28.4881369294979,28.4881369294979,750.238601172599,0.0,1.0
2022-06-24,30.0995,30.0995,30.0995,30.0995,34,29.929447731568,29.929447731568,29.929447731568,29.929447731568,34.1931802143008,0.0,1.0
2022-06-27,30.082,30.0886,30.082,30.0886,194,29.9120466008083,29.9186093129805,29.9120466008083,29.9186093129805,195.102263575716,0.0,1.0
2022-06-28,29.4957,29.4957,29.4957,29.4957,21,29.3290590028409,29.3290590028409,29.3290590028409,29.3290590028409,21.1193171911858,0.0,1.0
2022-06-29,29.5774,29.5774,29.5774,29.5774,8,29.4102974247306,29.4102974247306,29.4102974247306,29.4102974247306,8.04545416807078,0.0,1.0
2022-06-30,29.2937,29.3,29.29,29.3,349,29.1282002363572,29.1344646434307,29.1245211401394,29.1344646434307,350.982938082087,0.0,1.0
2022-07-01,29.8547,29.8547,29.66,29.66,347,29.6860307709976,29.6860307709976,29.4924307619165,29.4924307619165,348.97157454007,0.0,1.0
2022-07-05,30.1041,30.11,30.1,30.11,331,29.934021743082,29.9398884100238,29.9299449067325,29.9398884100238,332.880666203928,0.0,1.0
2022-07-06,30.2081,30.42,30.2081,30.42,110,30.0374341773112,30.2481370120533,30.0374341773112,30.2481370120533,110.624994810973,0.0,1.0
2022-07-07,30.712,30.712,30.6,30.6,415,30.5384873081585,30.5384873081585,30.4271200712962,30.4271200712962,417.357934968671,0.0,1.0
2022-07-08,30.7285,30.7285,30.63,30.665,1191,30.5548940885891,30.5548940885891,30.45695058117,30.4917528426895,1197.76698927154,0.0,1.0
2022-07-11,30.2957,30.2957,30.2957,30.2957,2,30.1245392661428,30.1245392661428,30.1245392661428,30.1245392661428,2.01136354201769,0.0,1.0
2022-07-12,29.9652,29.9652,29.9652,29.9652,43,29.7959064823662,29.7959064823662,29.7959064823662,29.7959064823662,43.2443161533804,0.0,1.0
2022-07-13,29.9068,29.9068,29.9068,29.9068,80,29.7378364231451,29.7378364231451,29.7378364231451,29.7378364231451,80.4545416807079,0.0,1.0
2022-07-14,29.7046,29.7046,29.2912,29.385,483,29.5367787865956,29.5367787865956,29.1257143605344,29.2189844214065,485.744295397273,0.0,1.0
2022-07-15,30.2391,30.2391,30.22,30.22,430,30.0682590375142,30.0682590375142,30.0492669462278,30.0492669462278,432.443161533804,0.0,1.0
2022-07-18,29.6881,30.11,29.62,30.11,420,29.520372006165,29.9398884100238,29.4526567487514,29.9398884100238,422.386343823716,0.0,1.0
2022-07-19,30.4851,30.4851,30.42,30.42,321,30.3128692184795,30.3128692184795,30.2481370120533,30.2481370120533,322.82384849384,0.0,1.0
2022-07-20,30.5557,30.58,30.5557,30.58,335,30.3830703517159,30.4072330647137,30.3830703517159,30.4072330647137,336.903393287963,0.0,1.0
2022-07-21,31.1855,31.2,30.7,30.7,28745,31.0093121890003,31.0237302687726,30.5265551042089,30.5265551042089,28908.3225076493,0.0,1.0
2022-07-22,30.7779,30.81,30.7779,30.8,406,30.604014994848,30.6359336404129,30.604014994848,30.6259901371217,408.306799029591,0.0,1.0
2022-07-25,30.8248,30.83,30.72,30.79,4215,30.650650025284,30.6558206469955,30.5464421107915,30.6160466338304,4238.94866480229,0.0,1.0
2022-07-26,30.83,30.9,30.74,30.74,1600,30.6558206469955,30.7254251700344,30.566329117374,30.566329117374,1609.09083361415,0.0,1.0
2022-07-27,31.5333,31.5333,31.04,31.04,1000,31.3551472334707,31.3551472334707,30.8646342161122,30.8646342161122,1005.68177100885,0.0,1.0
2022-07-28,31.9292,32.02,31.23,31.23,1935,31.7488105287723,31.839097538657,31.0535607786464,31.0535607786464,1945.99422690212,0.0,1.0
2022-07-29,31.8247,31.87,31.7199,31.7798,981,31.6449009193784,31.6899449892879,31.5406930048859,31.6002545896006,986.57381735968,0.0,1.0
2022-08-01,31.6459,32.01,31.6459,31.86,2101,31.4671110805305,31.8291540353657,31.4671110805305,31.6800014859966,2112.93740088959,0.0,1.0
2022-08-02,31.7628,32.1,31.7628,32.0,2645,31.5833506340055,31.9186455649872,31.5833506340055,31.8192105320745,2660.0282843184,0.0,1.0
2022-08-03,32.1754,32.2,31.97,31.97,1401,31.9936195798034,32.0180805978999,31.7893800222006,31.7893800222006,1408.96016118339,0.0,1.0
2022-08-04,32.26,32.29,32.09,32.2,717,32.0777416176476,32.1075721275214,31.9087020616959,32.0180805978999,721.073829813343,0.0,1.0
2022-08-05,32.315,32.315,32.24,32.24,415,32.1324308857496,32.1324308857496,32.057854611065,32.057854611065,417.357934968671,0.0,1.0
2022-08-08,32.3729,32.78,32.28,32.6,2327,32.190003769806,32.5948037887938,32.0976286242301,32.4158207295509,2340.22148113759,0.0,1.0
2022-08-09,31.9,32.19,31.9,32.18,3044,31.7197754991617,32.0081370946087,31.7197754991617,31.9981935913174,3061.29531095093,0.0,1.0
2022-08-10,32.5915,32.5915,32.3899,32.4,1402,32.4073687517533,32.4073687517533,32.2069077254012,32.2169506637254,1409.9658429544,0.0,1.0
2022-08-11,32.39,33.11,32.39,32.72,2667,32.2070071604341,32.9229393974058,32.2070071604341,32.5351427690461,2682.1532832806,0.0,1.0
2022-08-12,32.69,32.71,32.6,32.6,1073,32.5053122591723,32.5251992657549,32.4158207295509,32.4158207295509,1079.09654029249,0.0,1.0
2022-08-15,32.9085,32.9085,32.64,32.64,304,32.7225778060866,32.7225778060866,32.455594742716,32.455594742716,305.72725838669,0.0,1.0
2022-08-16,32.6336,32.6336,32.6221,32.6221,306,32.4492309006095,32.4492309006095,32.4377958718246,32.4377958718246,307.738621928708,0.0,1.0
2022-08-17,32.3061,32.3061,32.3061,32.3061,1,32.1235811678203,32.1235811678203,32.1235811678203,32.1235811678203,1.00568177100885,0.0,1.0
2022-08-18,32.1631,32.1631,32.04,32.0401,550,31.9813890707551,31.9813890707551,31.8589845452396,31.8590839802725,553.124974054866,0.0,1.0
2022-08-19,31.8381,31.84,31.7703,31.7703,987,31.6582252137888,31.6601144794141,31.5908082614739,31.5908082614739,992.60790798573,0.0,1.0
2022-08-22,31.24,31.76,31.23,31.75,2306,31.0635042819377,31.5805664530839,31.0535607786464,31.5706229497926,2319.1021639464,0.0,1.0
2022-08-23,31.0961,31.27,31.0961,31.27,1256,30.9204172695763,31.0933347918115,30.9204172695763,31.0933347918115,1263.13630438711,0.0,1.0
2022-08-24,31.5275,31.65,31.23,31.23,318,31.3493800015618,31.4711879168799,31.0535607786464,31.0535607786464,319.806803180813,0.0,1.0
2022-08-25,31.9106,31.9106,31.59,31.73,2382,31.7303156126505,31.7303156126505,31.4115268971323,31.5507359432101,2395.53397854307,0.0,1.0
2022-08-26,30.7432,31.31,30.7432,31.31,464,30.5695110384272,31.1331088049766,30.5695110384272,31.1331088049766,466.636341748106,0.0,1.0
2022-08-29,30.4826,30.57,30.38,30.5,8178,30.3103833426567,30.3972895614224,30.2083629988882,30.3276850383835,8224.46552331034,0.0,1.0
2022-08-30,30.0435,30.58,30.01,30.58,2794,29.8737641131369,30.4072330647137,29.8404533771111,30.4072330647137,2809.87486819871,0.0,1.0
2022-08-31,30.0021,30.37,30.0021,30.33,34302,29.832598009511,30.1984194955969,29.832598009511,30.1586454824318,34496.8961091454,0.0,1.0
2022-09-01,29.995,29.995,29.56,29.61,2047,29.8255381221742,29.8255381221742,29.3929957290038,29.4427132454602,2058.63058525511,0.0,1.0
2022-09-02,29.6029,30.37,29.6029,30.17,3124,29.4356533581234,30.1984194955969,29.4356533581234,29.9995494297715,3141.74985263163,0.0,1.0
2022-09-06,29.53,29.79,29.5,29.57,1500,29.36316521913,29.6216963047031,29.3333347092561,29.4029392322951,1508.52265651327,0.0,1.0
2022-09-07,30.24,30.26,29.49,29.49,2282,30.0691539528104,30.0890409593929,29.3233912059649,29.3233912059649,2294.96580144219,0.0,1.0
2022-09-08,30.92,30.92,30.395,30.41,8373,30.745312176617,30.745312176617,30.2232782538251,30.238193508762,8420.57346865706,0.0,1.0
2022-09-09,31.35,31.36,31.14,31.14,1527,31.1728828181417,31.182826321433,30.964069249025,30.964069249025,1535.67606433051,0.0,1.0
2022-09-12,31.4668,31.52,31.4668,31.52,484,31.2890229365838,31.3419223740934,31.2890229365838,31.3419223740934,486.749977168281,0.0,1.0
2022-09-13,30.31,31.0,30.26,30.89,1321,30.1387584758493,30.8248602029471,30.0890409593929,30.7154816667431,1328.50561950269,0.0,1.0
2022-09-14,30.3532,30.4,30.3532,30.4,310,30.1817144100676,30.2282500054707,30.1817144100676,30.2282500054707,311.761349012742,0.0,1.0
2022-09-15,30.2748,30.66,30.2748,30.46,5604,30.103757344264,30.4867810910438,30.103757344264,30.2879110252184,5635.84064473358,0.0,1.0
2022-09-16,29.9474,29.98,29.89,29.91,944,29.7782070465077,29.8106228672373,29.7211313376158,29.7410183441984,949.363591832352,0.0,1.0
2022-09-19,29.7532,29.7532,29.38,29.38,1602,29.5851042125912,29.5851042125912,29.2140126697609,29.2140126697609,1611.10219715617,0.0,1.0
2022-09-20,29.4102,29.4102,29.36,29.36,300,29.2440420497005,29.2440420497005,29.1941256631783,29.1941256631783,301.704531302654,0.0,1.0
2022-09-21,28.8631,29.67,28.8631,29.56,1558,28.700032984635,29.5023742652078,28.700032984635,29.3929957290038,1566.85219923178,0.0,1.0
2022-09-22,28.4875,28.59,28.37,28.58,912,28.3265550010147,28.4284759097503,28.2097188373423,28.418532406459,917.181775160069,0.0,1.0
2022-09-23,27.9983,28.16,27.97,28.16,654,27.8401188200056,28.0009052682255,27.8119787056913,28.0009052682255,657.715878239787,0.0,1.0
2022-09-26,27.755,28.22,27.71,28.22,503,27.5982232154388,28.0605966182556,27.553477402263,28.0605966182556,505.857384043121,3e-05,1.0
2022-09-27,27.87,28.14,27.71,28.14,667,27.7125736268881,27.981048505943,27.553477402263,27.981048505943,670.789016216226,0.0,1.0
2022-09-28,28.93,28.9499,28.93,28.9499,736,28.7665861150296,28.7863737079673,28.7665861150296,28.7863737079673,740.180983411006,0.0,1.0
2022-09-29,28.6184,28.6184,28.4399,28.4399,154,28.4567462175721,28.4567462175721,28.2792544919747,28.2792544919747,154.874825333282,0.0,1.0
2022-09-30,28.4361,28.95,28.4361,28.95,700,28.2754759566399,28.7864731431077,28.2754759566399,28.7864731431077,703.976478787642,0.0,1.0
2022-10-03,28.9937,29.09,28.63,28.65,1922,28.8299262994584,28.9256823396547,28.4682806938575,28.4881677219356,1932.91827461407,0.0,1.0
2022-10-04,29.8501,29.86,29.5,29.51,2493,29.6814888417644,29.6913329206631,29.3333664152566,29.3433099292956,2507.16194516799,0.0,1.0
2022-10-05,29.9827,30.13,29.53,29.53,2001,29.8133398379225,29.959807799718,29.3631969573738,29.3631969573738,2012.36704864867,0.0,1.0
2022-10-06,29.8,29.96,29.74,29.96,834,29.6316718364287,29.7907680610538,29.5720107521942,29.7907680610538,838.737690441276,0.0,1.0
2022-10-07,29.0709,29.43,29.01,29.42,400,28.9066902278401,29.2637618169831,28.8461342273421,29.253818302944,402.272273592938,0.0,1.0
2022-10-10,28.6144,28.76,28.52,28.69,1501,28.4527688119565,28.5975463763654,28.3589020394277,28.5279417780919,1509.5267066575,0.0,1.0
2022-10-11,28.6439,28.66,28.42,28.42,820,28.4821021783718,28.4981112359747,28.259466899037,28.259466899037,824.658160865523,0.0,1.0
2022-10-12,28.6046,28.63,28.56,28.56,399,28.4430241681982,28.4682806938575,28.398676095584,28.398676095584,401.266592908957,0.0,1.0
2022-10-13,29.1497,29.2,28.0,28.0,1730,28.9850451184679,29.0350609940844,27.8418393093961,27.8418393093961,1739.82758328946,0.0,1.0
2022-10-14,28.5783,29.41,28.5783,29.41,1650,28.4168727262755,29.2438747889049,28.4168727262755,29.2438747889049,1659.37312857087,0.0,1.0
2022-10-17,29.2596,29.29,29.19,29.19,856,29.0943243377573,29.1245526204361,29.0251174800454,29.0251174800454,860.862665488889,0.0,1.0
2022-10-18,29.3716,29.8,29.3716,29.72,1359,29.2056916949949,29.6316718364287,29.2056916949949,29.5521237241161,1366.72004953201,0.0,1.0
2022-10-19,28.82,29.06,28.79,29.06,1104,28.6572074605998,28.8958517975375,28.6273769184826,28.8958517975375,1110.27147511651,0.0,1.0
2022-10-20,28.579,29.07,28.579,28.84,1030,28.4175687722582,28.9057953115765,28.4175687722582,28.6770944886779,1035.85110450182,0.0,1.0
2022-10-21,29.2413,29.34,28.59,28.59,800,29.0761277070658,29.1742701906314,28.4285066377012,28.4285066377012,804.544547185877,0.0,1.0
2022-10-24,29.5264,29.61,29.07,29.07,1358,29.3596172923197,29.4427450696863,28.9057953115765,28.9057953115765,1365.71436884803,0.0,1.0
2022-10-25,29.9987,30.07,29.66,29.67,3134,29.829249460385,29.9001467154835,29.4924626398817,29.5024061539207,3151.80326360067,0.0,1.0
2022-10-26,30.5623,30.85,30.29,30.3,1327,30.389665911627,30.675740810531,30.1189040243431,30.1288475383822,1334.53826764457,0.0,1.0
2022-10-27,30.1513,30.4,30.1513,30.39,1003,29.9809874846212,30.2282826787729,29.9809874846212,30.2183391647338,1008.69772603429,0.0,1.0
2022-10-28,30.7745,30.7745,30.14,30.15,2305,30.600667279536,30.600667279536,29.969751313757,29.9796948277961,2318.09397657931,0.0,1.0
2022-10-31,30.6575,30.795,30.655,30.78,1066,30.4843281652789,30.6210514833161,30.4818422867691,30.6061362122575,1072.05560912518,0.0,1.0
2022-11-01,30.6381,30.72,30.63,30.72,1985,30.4650377480431,30.5464751280231,30.4569835016715,30.5464751280231,1996.27615770496,0.0,1.0
2022-11-02,30.0834,30.91,30.0834,30.65,962,29.9134710242959,30.7354018947654,29.9134710242959,30.4768705297496,967.464817991017,0.0,1.0
2022-11-03,29.8754,29.95,29.8754,29.94,332,29.7066459322832,29.7808245470147,29.7066459322832,29.7708810329756,333.885987082139,0.0,1.0
2022-11-04,30.2442,30.25,29.84,29.97,2009,30.0733627300441,30.0791299681868,29.6714458925849,29.8007115750928,2020.41249412054,0.0,1.0
2022-11-07,30.565,30.655,30.22,30.22,20241,30.3923506604175,30.4818422867691,30.0492994260696,30.0492994260696,20355.9827244867,0.0,1.0
2022-11-08,30.6224,30.82,30.46,30.46,811,30.4494264310018,30.6459102684138,30.2879437630073,30.2879437630073,815.607034709682,0.0,1.0
2022-11-09,30.3935,30.63,30.3935,30.63,624,30.2218193946475,30.4569835016715,30.2218193946475,30.4569835016715,627.544746804983,0.0,1.0
2022-11-10,31.8949,31.91,31.37,31.37,1707,31.7147385924734,31.7297532986724,31.1928035405626,31.1928035405626,1716.69692755787,0.0,1.0
2022-11-11,32.0319,32.0319,31.8,31.9,1463,31.8509647348087,31.8509647348087,31.6203746442427,31.7198097846334,1471.31084066617,0.0,1.0
2022-11-14,31.7387,32.15,31.73,31.96,908,31.5594209031832,31.9683976356101,31.5507700459692,31.7794708688678,913.158061055969,0.0,1.0
2022-11-15,32.022,32.27,31.9,32.27,1832,31.84112065591,32.087719804079,31.7198097846334,32.087719804079,1842.40701305566,0.0,1.0
2022-11-16,31.7011,31.99,31.7011,31.99,7895,31.5220332903963,31.809301410985,31.5220332903963,31.809301410985,7939.84900004061,0.0,1.0
2022-11-17,31.3881,31.39,31.17,31.17,1200,31.2108013009734,31.2126905686408,30.9939332597812,30.9939332597812,1206.81682077881,0.0,1.0
2022-11-18,31.6987,31.83,31.59,31.63,989,31.5196468470269,31.6502051863599,31.4115608494222,31.4513349055785,994.61819645854,0.0,1.0
2022-11-21,31.513,31.59,30.1,31.29,4780,31.3349957913214,31.4115608494222,29.9299772576008,31.1132554282501,4807.15366943561,0.0,1.0
2022-11-22,31.76,31.76,31.68,31.69,1750,31.5806005880864,31.5806005880864,31.5010524757738,31.5109959898129,1759.94119696911,0.0,1.0
2022-11-23,31.99,32.05,31.94,31.94,1379,31.809301410985,31.8689624952194,31.7595838407896,31.7595838407896,1386.83366321166,0.0,1.0
2022-11-25,32.1201,32.1201,32.1201,32.1201,3,31.9386665286333,31.9386665286333,31.9386665286333,31.9386665286333,3.01704205194704,0.0,1.0
2022-11-28,31.9173,32.25,31.9173,32.25,300,31.737012063921,32.0678327760008,31.737012063921,32.0678327760008,301.704205194703,0.0,1.0
2022-11-29,31.7176,31.7176,31.7176,31.7176,2,31.5384400885607,31.5384400885607,31.5384400885607,31.5384400885607,2.01136136796469,0.0,1.0
2022-11-30,32.69,32.69,31.945,31.98,2483,32.5053473937199,32.5053473937199,31.7645555978092,31.7993578969459,2497.10513832817,0.0,1.0
2022-12-01,33.0024,33.0024,32.9,32.9,1465,32.8159827723004,32.8159827723004,32.7141611885404,32.7141611885404,1473.32220203414,0.0,1.0
2022-12-02,33.1396,33.1396,33.0,33.01,1006,32.9524077849165,32.9524077849165,32.8135963289311,32.8235398429701,1011.71476808624,0.0,1.0
2022-12-05,32.3727,32.76,32.37,32.6769,1732,32.1898396932602,32.5749519919934,32.1871549444696,32.4923213903287,1741.83894465742,0.0,1.0
2022-12-06,31.8461,31.8461,31.82,31.82,400,31.6662142439628,31.6662142439628,31.6402616723208,31.6402616723208,402.272273592938,0.0,1.0
2022-12-07,32.1017,32.16,32.095,32.095,1769,31.9203704628014,31.9783411496492,31.9137083083952,31.9137083083952,1779.04912996477,0.0,1.0
2022-12-08,32.3676,32.37,32.301,32.37,1178,32.1847685011003,32.1871549444696,32.1185446976001,32.1871549444696,1184.6918457312,0.0,1.0
2022-12-09,31.9849,32.33,31.9849,32.33,400,31.8042302188251,32.1473808883134,31.8042302188251,32.1473808883134,402.272273592938,0.0,1.0
2022-12-12,32.35,32.35,32.08,32.08,1001,32.1672679163915,32.1672679163915,31.8987930373366,31.8987930373366,1006.68636466633,0.0,1.0
2022-12-13,32.7735,32.785,32.614,32.785,431,32.5883757359461,32.5998107770911,32.429776687023,32.5998107770911,433.448374796392,0.0,1.0
2022-12-14,32.775,33.025,32.705,32.905,6741,32.589867263052,32.8384551140287,32.5202626647785,32.7191329455599,6779.29349072499,0.0,1.0
2022-12-15,31.8431,32.05,31.8431,32.05,504,31.663231189751,31.8689624952194,31.663231189751,31.8689624952194,506.863064727103,0.0,1.0
2022-12-16,31.53,31.53,31.5,31.51,627,31.3518997651878,31.3518997651878,31.3220692230706,31.3320127371096,630.561788856931,0.0,1.0
2022-12-19,31.2129,31.2129,31.2129,31.2129,2,31.0365909350089,31.0365909350089,31.0365909350089,31.0365909350089,2.01136136796469,0.0,1.0
2022-12-20,31.35,31.35,31.28,31.28,1413,31.1729165124845,31.1729165124845,31.103311914211,31.103311914211,1421.02680646706,0.0,1.0
2022-12-21,31.7175,31.72,31.61,31.61,618,31.5383406534203,31.5408265319301,31.4314478775003,31.4314478775003,621.510662701091,0.0,1.0
2022-12-22,31.6137,31.6137,31.47,31.47,101933,31.4351269776948,31.4351269776948,31.2922386809533,31.2922386809533,102512.049160372,0.0,1.0
2022-12-23,31.3754,31.49,31.36,31.43,51543,31.1981730381437,31.3121257090315,31.1828600265236,31.2524646247971,51835.7994945021,0.0,1.0
2022-12-27,31.2214,31.4,31.2,31.37,31760,31.0450429219421,31.2226340826799,31.0237638018985,31.1928035405626,31940.4185232793,0.0,1.0
2022-12-28,30.953,31.27,30.953,31.27,12427,30.7781590051334,31.0933684001719,30.7781590051334,31.0933684001719,12497.5938598486,0.0,1.0
2022-12-29,31.5579,31.64,31.25,31.25,310800,31.3796421693568,31.4612784196175,31.0734813720938,31.0734813720938,312565.556581713,0.0,1.0
2022-12-30,31.44,31.44,31.04,31.28,3675,31.2624081388361,31.2624081388361,30.8646675772733,31.103311914211,3695.87651363513,0.0,1.0
2023-01-03,31.2598,31.62,31.2598,31.62,800,31.0832260158521,31.4413913915394,31.0832260158521,31.4413913915394,804.544547185877,0.0,1.0
2023-01-04,31.6065,31.65,31.6065,31.62,5800,31.4279676475867,31.4712219336566,31.4279676475867,31.4413913915394,5832.9479670976,0.0,1.0
2023-01-05,31.3704,31.4,31.3704,31.39,707,31.1932012811242,31.2226340826799,31.1932012811242,31.2126905686408,711.016243575519,0.0,1.0
2023-01-06,31.64,31.85,31.42,31.42,5649,31.4612784196175,31.670092214438,31.242521110758,31.242521110758,5681.09018381628,0.0,1.0
2023-01-09,31.3311,32.18,31.3311,32.18,1879,31.1541232709507,31.9982281777273,31.1541232709507,31.9982281777273,1889.67400520283,0.0,1.0
2023-01-10,31.7027,31.7027,31.62,31.64,1408,31.5236242526425,31.5236242526425,31.4413913915394,31.4612784196175,1415.99840304714,0.0,1.0
2023-01-11,31.7414,31.7414,31.43,31.43,2020,31.5621056519737,31.5621056519737,31.2524646247971,31.2524646247971,2031.47498164434,0.0,1.0
2023-01-12,31.84,31.84,31.75,31.76,557,31.6601487003989,31.6601487003989,31.5706570740473,31.5806005880864,560.164140978168,0.0,1.0
2023-01-13,32.0,32.0,31.9,31.91,802,31.8192449250241,31.8192449250241,31.7198097846334,31.7297532986724,806.555908553841,0.0,1.0
2023-01-17,31.9058,31.9058,31.9058,31.9058,16,31.725577022776,31.725577022776,31.725577022776,31.725577022776,16.0908909437176,0.0,1.0
2023-01-18,31.7341,32.22,31.69,32.22,2827,31.5548468867252,32.0380022338836,31.5109959898129,32.0380022338836,2843.05929361809,0.0,1.0
2023-01-19,31.58,31.72,31.4156,31.4156,1291,31.4016173353831,31.5408265319301,31.2381459645808,31.2381459645808,1298.33376302121,0.0,1.0
2023-01-20,31.8048,31.8048,31.5523,31.5523,1961,31.6251475309814,31.6251475309814,31.3740738014949,31.3740738014949,1972.13982128938,0.0,1.0
2023-01-23,32.27,32.28,31.84,31.85,32524,32.087719804079,32.097663318118,31.6601487003989,31.670092214438,32708.7585658418,0.0,1.0
2023-01-24,31.9164,31.92,31.9164,31.92,467,31.7361171476574,31.7396968127115,31.7361171476574,31.7396968127115,469.652879419756,0.0,1.0
2023-01-25,31.8892,31.99,31.65,31.65,826,31.7090707894712,31.809301410985,31.4712219336566,31.4712219336566,830.692244969417,0.0,1.0
2023-01-26,32.15,32.17,31.88,32.02,23796,31.9683976356101,31.9882846636882,31.6999227565552,31.8391319531022,23931.1775560439,0.0,1.0
2023-01-27,32.0133,32.11,32.0133,32.1,1539,31.832469798696,31.9286235794538,31.832469798696,31.9186800654148,1547.74257264883,0.0,1.0
2023-01-30,31.6688,31.6688,31.6688,31.6688,5,31.4899157400501,31.4899157400501,31.4899157400501,31.4899157400501,5.02840341991173,0.0,1.0
2023-01-31,31.9744,31.9744,31.65,31.785,1272,31.793789529084,31.793789529084,31.4712219336566,31.6054593731841,1279.22583002555,0.0,1.0
2023-02-01,32.24,32.24,31.98,31.98,1157,32.0578892619617,32.0578892619617,31.7993578969459,31.7993578969459,1163.57255136758,0.0,1.0
2023-02-02,32.56,32.56,32.25,32.38,10802,32.376081711212,32.376081711212,32.0678327760008,32.1970984585087,10863.3627483773,0.0,1.0
2023-02-03,32.4723,32.4784,32.4723,32.4784,327,32.2888770930893,32.2949426366532,32.2888770930893,32.2949426366532,328.857583662228,0.0,1.0
2023-02-06,32.1651,32.1651,32.1651,32.1651,12,31.9834123418091,31.9834123418091,31.9834123418091,31.9834123418091,12.0681682077882,0.0,1.0
2023-02-07,32.49,32.49,32.11,32.11,1368,32.3064771129385,32.3064771129385,31.9286235794538,31.9286235794538,1375.77117568785,0.0,1.0
2023-02-08,32.1306,32.41,31.0,32.32,10680,31.9491072183743,32.2269290006259,30.8248935211171,32.1374373742743,10740.6697049315,0.0,1.0
2023-02-09,31.8937,32.34,31.8937,32.34,638,31.7135453707887,32.1573244023524,31.7135453707887,32.1573244023524,641.624276380738,0.0,1.0
2023-02-10,32.0125,33.0,30.795,31.75,22619,31.8316743175729,32.8135963289311,30.6210514833161,31.5706570740473,22747.4913909967,0.0,1.0
2023-02-13,32.33,32.33,30.2,31.8,9589,32.1473808883134,32.1473808883134,30.0294123979915,31.6203746442427,9643.47207870671,0.0,1.0
2023-02-14,32.3065,32.46,32.1,32.1,1259,32.1240136303216,32.2766465708213,31.9186800654148,31.9186800654148,1266.15198113377,0.0,1.0
2023-02-15,32.305,32.305,31.7926,31.8,6729,32.1225221032157,32.1225221032157,31.6130164438537,31.6203746442427,6767.22532251721,0.0,1.0
2023-02-16,32.0852,32.38,30.8,30.8,5367,31.9039636646369,32.1970984585087,30.6260232403357,30.6260232403357,5397.48823093326,0.0,1.0
2023-02-17,32.1955,33.34,31.305,31.7,11477,32.0136406244879,33.1516758062594,31.1281706993087,31.520939503852,11542.1972100654,0.0,1.0
2023-02-21,31.585,32.14,31.0,31.75,12696,31.4065890924027,31.958454121571,30.8248935211171,31.5706570740473,12768.1219638399,0.0,1.0
2023-02-22,31.469,31.56,31.469,31.56,1162,31.2912443295494,31.381730307305,31.2912443295494,31.381730307305,1168.60095478749,0.0,1.0
2023-02-23,31.6751,31.77,30.0,31.4,9770,31.4961801538947,31.5905441021254,29.8305421172101,31.2226340826799,9825.50028250752,0.0,1.0
2023-02-24,31.18,33.24,30.34,30.34,22168,31.0038767738203,33.0522406658687,30.1686215945384,30.1686215945384,22293.9294025207,0.0,1.0
2023-02-27,31.24,31.5,31.23,31.49,1335,31.0635378580547,31.3220692230706,31.0535943440157,31.3121257090315,1342.58371311643,0.0,1.0
2023-02-28,31.185,31.31,31.15,31.31,7512,31.0088485308398,31.1331424563282,30.9740462317031,31.1331424563282,7554.6732980754,0.0,1.0
2023-03-01,31.0607,31.12,31.01,31.12,447,30.8852506513342,30.9442156895859,30.8348370351561,30.9442156895859,449.539265740109,0.0,1.0
2023-03-02,31.2808,31.2808,31.0,31.04,2156,31.1041073953341,31.1041073953341,30.8248935211171,30.8646675772733,2168.24755466594,0.0,1.0
2023-03-03,31.8374,31.8374,31.45,31.48,8036,31.6575633867488,31.6575633867488,31.2723516528752,31.3021821949924,8081.64997648213,0.0,1.0
2023-03-06,31.4659,31.65,30.64,31.65,4125,31.2881618401973,31.4712219336566,30.4669270157105,31.4712219336566,4148.43282142718,0.0,1.0
2023-03-07,30.9688,31.54,30.9688,31.54,261,30.7938697573152,31.3618432792268,30.7938697573152,31.3618432792268,262.482658519392,0.0,1.0
2023-03-08,30.878,30.89,30.83,30.88,1454,30.7035826498404,30.7155148666873,30.6558537824529,30.7055713526482,1462.25971451033,0.0,1.0
2023-03-09,30.632,31.0415,30.52,30.53,10540,30.4589722044793,30.8661591043792,30.3476048472417,30.3575483612808,10599.8744091739,0.0,1.0
2023-03-10,30.0252,30.51,29.84,30.51,6493,29.8555997725885,30.3376613332026,29.6714458925849,30.3376613332026,6529.88468109738,0.0,1.0
2023-03-13,30.7163,30.93,29.0,29.0,26923,30.5427960278286,30.7552889228436,28.8361907133031,28.8361907133031,27075.9410548568,0.0,1.0
2023-03-14,31.1196,31.1196,30.95,31.02,810,30.9438179490243,30.9438179490243,30.7751759509217,30.8447805491952,814.601354025702,0.0,1.0
2023-03-15,30.8754,30.92,30.65,30.8,12753,30.7009973361902,30.7453454088045,30.4768705297496,30.6260232403357,12825.4457628269,0.0,1.0
2023-03-16,31.3287,31.33,31.13,31.13,1181,31.1517368275813,31.1530294844064,30.954159203625,30.954159203625,1187.70888778315,0.0,1.0
2023-03-17,30.8948,31.12,30.82,31.12,3800,30.720287753426,30.9442156895859,30.6459102684138,30.9442156895859,3821.58659913292,0.0,1.0
2023-03-20,31.3,31.3,30.895,30.92,4207,31.1231989422892,31.1231989422892,30.7204866237068,30.7453454088045,4230.89863751373,0.0,1.0
2023-03-21,31.5094,31.52,31.5094,31.52,438,31.3314161262673,31.3419562511487,31.3314161262673,31.3419562511487,440.488139584267,0.0,1.0
2023-03-22,31.0098,31.5,30.37,31.46,1215,30.8346381648753,31.3220692230706,30.1984521366556,31.2822951669143,1221.90203103855,0.0,1.0
2023-03-23,31.0284,31.19,31.0284,31.19,317,30.853133100988,31.0138202878594,30.853133100988,31.0138202878594,318.800776822404,0.0,1.0
2023-03-24,31.2672,31.2672,30.82,30.82,2494,31.090584216241,31.090584216241,30.6459102684138,30.6459102684138,2508.16762585197,0.0,1.0
2023-03-27,31.4815,31.55,31.4815,31.55,701,31.3036737220983,31.3717867932659,31.3036737220983,31.3717867932659,704.982159471624,0.0,1.0
2023-03-28,31.3888,31.44,31.38,31.44,2038,31.2114973469561,31.2624081388361,31.2027470546017,31.2624081388361,2049.57723395602,0.0,1.0
2023-03-29,31.7086,31.7086,31.7086,31.7086,2038,31.5294909259256,31.5294909259256,31.5294909259256,31.5294909259256,2049.57723395602,0.0,1.0
2023-03-30,31.8332,31.8332,31.75,31.83,10670,31.6533871108524,31.6533871108524,31.5706570740473,31.6502051863599,10730.6128980916,0.0,1.0
2023-03-31,32.2658,32.2658,32.02,32.02,1517,32.0835435281825,32.0835435281825,31.8391319531022,31.8391319531022,1525.61759760122,0.0,1.0
2023-04-03,32.1999,32.1999,32.0,32.02,1047,32.0180157706651,32.0180157706651,31.8192449250241,31.8391319531022,1052.94767612952,0.0,1.0
2023-04-04,32.2075,32.32,32.16,32.32,1746,32.0255728413348,32.1374373742743,31.9783411496492,32.1374373742743,1755.91847423317,0.0,1.0
2023-04-05,32.3613,32.44,31.845,32.3299,9812,32.1785040872557,32.2567595427431,31.6651204574185,32.147281453173,9867.73887123477,0.0,1.0
2023-04-06,32.5398,32.5398,32.375,32.38,1201,32.3559958128531,32.3559958128531,32.1921267014892,32.1970984585087,1207.8225014628,0.0,1.0
2023-04-10,32.42,32.42,32.15,32.15,1620,32.236872514665,32.236872514665,31.9683976356101,31.9683976356101,1629.2027080514,0.0,1.0
2023-04-11,32.5637,32.63,32.36,32.36,5678,32.3797608114064,32.4456863094855,32.1772114304306,32.1772114304306,5710.25492365177,0.0,1.0
2023-04-12,32.5294,32.81,32.52,32.81,1704,32.3456545582524,32.6246695621887,32.3363076550557,32.6246695621887,1713.67988550592,0.0,1.0
2023-04-13,33.031,33.031,32.88,32.9,2643,32.8444212224522,32.8444212224522,32.6942741604622,32.7141611885404,2658.01404776534,0.0,1.0
2023-04-14,32.8106,32.99,32.62,32.985,1829,32.6252661730311,32.803652814892,32.4357427954464,32.7986810578725,1839.38997100371,0.0,1.0
2023-04-17,33.0151,33.0151,32.895,32.895,1531,32.8286110351301,32.8286110351301,32.7091894315208,32.7091894315208,1539.69712717697,0.0,1.0
2023-04-18,32.9876,33.0,32.85,33.0,929,32.8012663715226,32.8135963289311,32.664443618345,32.8135963289311,934.2773554196,0.0,1.0
2023-04-19,33.3255,33.3255,33.3255,33.3255,6,33.1372577109028,33.1372577109028,33.1372577109028,33.1372577109028,6.03408410389408,0.0,1.0
2023-04-20,33.0939,33.1501,33.05,33.1501,883,32.9069659257579,32.9628484746575,32.8633138991264,32.9628484746575,888.016043956413,0.0,1.0
2023-04-21,33.411,33.411,33.24,33.4,600,33.2222747559368,33.2222747559368,33.0522406658687,33.2113368904939,603.408410389409,0.0,1.0
2023-04-24,33.4869,33.49,33.38,33.49,12311,33.2977460274934,33.3008285168455,33.1914498624157,33.3008285168455,12380.9349005067,0.0,1.0
2023-04-25,32.9853,33.2,32.9853,33.19,443,32.7989793632936,33.0124666097125,32.7989793632936,33.0025230956734,445.51654300418,0.0,1.0
2023-04-26,32.7198,32.7198,32.7198,32.7198,1,32.5349790655563,32.5349790655563,32.5349790655563,32.5349790655563,1.00568068398235,0.0,1.0
2023-04-27,32.7264,32.74,32.62,32.62,774,32.5415417848221,32.5550649639152,32.4357427954464,32.4357427954464,778.396849402336,0.0,1.0
2023-04-28,32.9563,32.98,32.93,32.93,2822,32.7701431725803,32.7937093008529,32.7439917306576,32.7439917306576,2838.03089019818,0.0,1.0
2023-05-01,33.1584,33.1584,33.1584,33.1584,5,32.9711015913099,32.9711015913099,32.9711015913099,32.9711015913099,5.02840341991174,0.0,1.0
2023-05-02,32.9515,32.9515,32.81,32.81,303,32.7653702858416,32.7653702858416,32.6246695621887,32.6246695621887,304.721247246651,0.0,1.0
2023-05-03,33.15,33.65,33.11,33.15,24644,32.9627490395171,33.4599247414706,32.9229749833608,32.9627490395171,24783.994776061,0.0,1.0
2023-05-04,33.115,33.115,33.07,33.07,162,32.9279467403804,32.9279467403804,32.8832009272045,32.8832009272045,162.92027080514,0.0,1.0
2023-05-05,33.45,33.46,33.289,33.289,4286,33.2610544606892,33.2709979747283,33.1009638846602,33.1009638846602,4310.34741154834,0.0,1.0
2023-05-08,33.2735,33.33,33.22,33.33,1460,33.0855514378996,33.1417322922204,33.0323536377906,33.1417322922204,1468.29379861423,0.0,1.0
2023-05-09,33.2031,33.2031,33.2031,33.2031,81,33.0155490990646,33.0155490990646,33.0155490990646,33.0155490990646,81.46013540257,0.0,1.0
2023-05-10,33.5482,33.5482,33.39,33.39,472,33.3586997685529,33.3586997685529,33.2013933764548,33.2013933764548,474.681282839667,0.0,1.0
2023-05-11,33.3837,33.3837,33.1802,33.1802,246,33.1951289626102,33.1951289626102,32.9927784519151,32.9927784519151,247.397448259657,0.0,1.0
2023-05-12,33.3937,33.3937,33.33,33.34,1342,33.2050724766492,33.2050724766492,33.1417322922204,33.1516758062594,1349.62347790431,0.0,1.0
2023-05-15,33.6,33.63,33.6,33.61,1728,33.4102071712753,33.4400377133925,33.4102071712753,33.4201506853143,1737.81622192149,0.0,1.0
2023-05-16,33.191,33.191,33.191,33.191,16,33.0035174470773,33.0035174470773,33.0035174470773,33.0035174470773,16.0908909437175,0.0,1.0
2023-05-17,33.1301,33.1301,32.9795,32.9795,196,32.9429614465794,32.9429614465794,32.793212125151,32.793212125151,197.11341406054,0.0,1.0
2023-05-18,33.11,33.14,33.01,33.14,6112,32.9229749833608,32.952805525478,32.8235398429701,32.952805525478,6146.72034050011,0.0,1.0
2023-05-19,33.1838,33.2,33.11,33.11,12762,32.9963581169692,33.0124666097125,32.9229749833608,32.9229749833608,12834.4968889827,0.0,1.0
2023-05-22,33.3388,33.4199,33.17,33.39,1147,33.1504825845748,33.2311244834316,32.9826360675953,33.2013933764548,1153.51574452775,0.0,1.0
2023-05-23,32.7301,32.7301,32.66,32.66,618,32.5452208850166,32.5452208850166,32.4755168516027,32.4755168516027,621.510662701089,0.0,1.0
2023-05-24,32.4328,32.4328,32.4328,32.4328,83,32.249600212635,32.249600212635,32.249600212635,32.249600212635,83.4714967705348,0.0,1.0
2023-05-25,32.0798,32.0798,31.68,31.68,319,31.8985941670558,31.8985941670558,31.5010524757738,31.5010524757738,320.812138190369,0.0,1.0
2023-05-26,32.1674,32.1674,32.1,32.1,685,31.9856993500381,31.9856993500381,31.9186800654148,31.9186800654148,688.891268527907,0.0,1.0
2023-05-30,31.9569,32.24,31.9569,32.24,1340,31.7763883795157,32.0578892619617,31.7763883795157,32.0578892619617,1347.61211653634,0.0,1.0
2023-05-31,32.132,32.132,32.132,32.132,38,31.9504993103398,31.9504993103398,31.9504993103398,31.9504993103398,38.2158659913291,0.0,1.0
2023-06-01,32.6311,32.6311,32.34,32.34,2388,32.4467800960298,32.4467800960298,32.1573244023524,32.1573244023524,2401.56547334984,0.0,1.0
2023-06-02,32.9895,32.9895,32.84,32.84,141,32.80315563919,32.80315563919,32.6545001043059,32.6545001043059,141.800976441511,0.0,1.0
2023-06-05,32.998,33.06,32.505,33.06,1000,32.8116076261232,32.8732574131655,32.3213923839971,32.8732574131655,1005.68068398235,0.0,1.0
2023-06-06,33.06,33.07,32.83,33.07,17610,32.8732574131655,32.8832009272045,32.6445565902669,32.8832009272045,17710.0368449291,0.0,1.0
2023-06-07,32.78,33.0299,32.78,33.0299,4172,32.5948390200715,32.8433274359079,32.5948390200715,32.8433274359079,4195.69981357435,0.0,1.0
2023-06-08,32.9415,33.04,32.805,32.805,553,32.7554267718025,32.8533703850873,32.6196978051692,32.6196978051692,556.141418242238,0.0,1.0
2023-06-09,32.9489,32.99,32.9489,32.98,10516,32.7627849721914,32.803652814892,32.7627849721914,32.7937093008529,10575.7380727584,0.0,1.0
2023-06-12,33.1839,33.39,33.04,33.39,7522,32.9964575521096,33.2013933764548,32.8533703850873,33.2013933764548,7564.7301049152,0.0,1.0
2023-06-13,33.3746,33.38,33.29,33.29,17796,33.1860803648346,33.1914498624157,33.1019582360641,33.1019582360641,17897.0934521498,0.0,1.0
2023-06-14,33.3464,33.54,33.3464,33.47,1616,33.1580396552444,33.3505460870408,33.1580396552444,33.2809414887673,1625.17998531547,0.0,1.0
2023-06-15,33.7021,33.7021,33.4301,33.44,10502,33.5117304496142,33.5117304496142,33.2412668677515,33.2511109466501,10561.6585431826,0.0,1.0
2023-06-16,33.74,34.05,33.74,34.05,1713,33.5494163678222,33.8576653030334,33.5494163678222,33.8576653030334,1722.73101166176,0.0,1.0
2023-06-20,33.5279,33.7,33.45,33.45,17668,33.3385144350536,33.509642311666,33.2610544606892,33.2610544606892,17768.3663246001,0.0,1.0
2023-06-21,33.5224,33.58,33.41,33.5,9754,33.3330455023321,33.3903201431971,33.2212804045329,33.3107720308846,9809.4093915638,0.0,1.0
2023-06-22,33.5398,33.67,33.44,33.51,13008,33.3503472167601,33.4798117695488,33.2511109466501,33.3207155449236,13081.8943372423,0.0,1.0
2023-06-23,33.084,33.25,33.08,33.2,4096,32.8971218468592,33.0621841799078,32.8931444412436,33.0124666097125,4119.2680815917,0.0,1.0
2023-06-26,32.9549,33.11,32.88,33.06,5466,32.7687510806149,32.9229749833608,32.6942741604622,32.8732574131655,5497.0506186475,0.0,1.0
2023-06-27,33.41,33.51,32.85,32.85,6209,33.2212804045329,33.3207155449236,32.664443618345,32.664443618345,6244.27136684639,0.0,1.0
2023-06-28,33.1106,33.1106,33.06,33.06,406,32.9235715942032,32.9235715942032,32.8732574131655,32.8732574131655,408.306357696832,0.0,1.0
2023-06-29,33.188,33.4,33.0795,33.08,9043,33.0005343928656,33.2113368904939,32.8926472655417,32.8931444412436,9094.37042525235,0.0,1.0
2023-06-30,33.47,33.55,33.43,33.47,11722,33.2809414887673,33.3604896010799,33.2411674326111,33.2809414887673,11788.5889776411,0.0,1.0
2023-07-03,33.0578,33.0578,32.99,32.99,625,32.8710698400769,32.8710698400769,32.803652814892,32.803652814892,628.550427488966,0.0,1.0
2023-07-05,33.039,33.039,33.039,33.039,138,32.8523760336834,32.8523760336834,32.8523760336834,32.8523760336834,138.783934389564,0.0,1.0
2023-07-06,32.68,32.7,32.6,32.66,5977,32.4954038796808,32.515290907759,32.4158557673683,32.4755168516027,6010.95344816249,0.0,1.0
2023-07-07,32.4951,32.76,32.4951,32.73,2307,32.3115483050984,32.5749519919934,32.3115483050984,32.5451214498762,2320.10533794727,0.0,1.0
2023-07-10,32.9166,32.9299,32.865,32.9299,1161,32.7306674218452,32.7438922955172,32.6793588894036,32.7438922955172,1167.59527410351,0.0,1.0
2023-07-11,32.9437,32.9437,32.82,32.82,275,32.7576143448911,32.7576143448911,32.6346130762278,32.6346130762278,276.562188095145,0.0,1.0
2023-07-12,33.2001,33.2001,33.2001,33.2001,135,33.0125660448528,33.0125660448528,33.0125660448528,33.0125660448528,135.766892337617,0.0,1.0
2023-07-13,33.3742,33.3742,33.3502,33.3502,105,33.1856826242731,33.1856826242731,33.1618181905793,33.1618181905793,105.596471818146,0.0,1.0
2023-07-14,33.5014,33.57,33.42,33.42,15803,33.31216412285,33.3803766291581,33.231223918572,33.231223918572,15892.771848973,0.0,1.0
2023-07-17,33.4896,33.4896,33.41,33.41,179,33.3004307762839,33.3004307762839,33.2212804045329,33.2212804045329,180.01684243284,0.0,1.0
2023-07-18,33.5511,33.5511,33.47,33.47,520,33.3615833876242,33.3615833876242,33.2809414887673,33.2809414887673,522.95395567082,0.0,1.0
2023-07-19,33.5727,33.66,33.51,33.63,1774,33.3830613779486,33.4698682555097,33.3207155449236,33.4400377133925,1784.07753338468,0.0,1.0
2023-07-20,33.4676,33.485,33.4676,33.485,159,33.278555045398,33.295856759826,33.278555045398,33.295856759826,159.903228753193,0.0,1.0
2023-07-21,33.6536,33.6975,33.5,33.5,31078,33.4635044065247,33.5071564331562,33.3107720308846,33.3107720308846,31254.5442968033,0.0,1.0
2023-07-24,33.2995,33.65,33.29,33.65,1782,33.1114045744012,33.4599247414706,33.1019582360641,33.4599247414706,1792.12297885654,0.0,1.0
2023-07-25,33.3412,33.347,33.3,33.32,1487,33.1528690279441,33.1586362660868,33.1119017501032,33.1317887781813,1495.44717708175,0.0,1.0
2023-07-26,33.32,33.32,33.23,33.23,2420,33.1317887781813,33.1317887781813,33.0422971518297,33.0422971518297,2433.74725523728,0.0,1.0
2023-07-27,33.0633,33.54,33.0633,33.54,357,32.8765387727984,33.3505460870408,32.8765387727984,33.3505460870408,359.028004181697,0.0,1.0
2023-07-28,33.4305,33.4305,33.3501,33.3501,730,33.241664608313,33.241664608313,33.1617187554389,33.1617187554389,734.146899307113,0.0,1.0
2023-07-31,33.26,33.26,33.235,33.26,3064,33.0721276939469,33.0721276939469,33.0472689088492,33.0721276939469,3081.40561572191,0.0,1.0
2023-08-01,33.0026,33.1,32.91,32.95,3978,32.8161816425812,32.9130314693218,32.7241047025794,32.7638787587357,4000.59776088178,0.0,1.0
2023-08-02,32.6175,32.71,32.5601,32.71,347,32.4332569169366,32.525234421798,32.3761811463524,32.525234421798,348.971197341875,0.0,1.0
2023-08-03,32.42,32.4221,32.35,32.35,3329,32.236872514665,32.2389606526132,32.1672679163915,32.1672679163915,3347.91099697723,0.0,1.0
2023-08-04,32.2436,32.42,32.2436,32.42,1180,32.0614689270158,32.236872514665,32.0614689270158,32.236872514665,1186.70320709917,0.0,1.0
2023-08-07,32.2756,32.2756,32.2756,32.2756,2,32.0932881719408,32.0932881719408,32.0932881719408,32.0932881719408,2.01136136796469,0.0,1.0
2023-08-08,32.3633,32.3633,32.04,32.3281,5346,32.1804927900635,32.1804927900635,31.8590189811803,32.1454916206459,5376.36893656962,0.0,1.0
2023-08-09,32.3888,32.4,32.24,32.39,1058,32.2058487508631,32.2169854865869,32.0578892619617,32.2070419725478,1064.01016365332,0.0,1.0
2023-08-10,32.3786,32.55,32.3786,32.55,569,32.1957063665432,32.3661381971729,32.1957063665432,32.3661381971729,572.232309185956,0.0,1.0
2023-08-11,32.275,32.31,32.15,32.2905,2729,32.0926915610985,32.1274938602352,31.9683976356101,32.108104007859,2744.50258658782,0.0,1.0
2023-08-14,32.4396,32.4396,32.14,32.3,711,32.2563618021816,32.2563618021816,31.958454121571,32.1175503461962,715.038966311448,0.0,1.0
2023-08-15,32.4399,32.54,32.4399,32.49,2930,32.2566601076027,32.3561946831338,32.2566601076027,32.3064771129385,2946.64440406828,0.0,1.0
2023-08-16,32.05,32.0781,32.05,32.0781,1840,31.8689624952194,31.8969037696692,31.8689624952194,31.8969037696692,1850.45245852752,0.0,1.0
2023-08-17,31.6411,31.7,31.6411,31.7,324,31.4623722061618,31.520939503852,31.4623722061618,31.520939503852,325.840541610281,0.0,1.0
2023-08-18,31.5285,31.5285,31.5285,31.5285,210,31.3504082380819,31.3504082380819,31.3504082380819,31.3504082380819,211.192943636293,0.0,1.0
2023-08-21,31.5982,31.5982,31.41,31.42,10295,31.4197145309342,31.4197145309342,31.2325775967189,31.242521110758,10353.4826415983,0.0,1.0
2023-08-22,31.5788,31.5788,31.5305,31.5305,267,31.4004241136984,31.4004241136984,31.3523969408897,31.3523969408897,268.516742623287,0.0,1.0
2023-08-23,31.6835,31.75,31.6501,31.6501,2120,31.5045327056875,31.5706570740473,31.471321368797,31.471321368797,2132.04305004257,0.0,1.0
2023-08-24,31.4365,31.63,31.4365,31.58,3492,31.2589279089225,31.4513349055785,31.2589279089225,31.4016173353831,3511.83694846635,0.0,1.0
2023-08-25,31.6623,31.6623,31.6623,31.6623,12,31.4834524559247,31.4834524559247,31.4834524559247,31.4834524559247,12.0681682077881,0.0,1.0
2023-08-28,31.9319,31.9319,31.84,31.84,844,31.751529594418,31.751529594418,31.6601487003989,31.6601487003989,848.7944972811,0.0,1.0
2023-08-29,32.46,32.46,32.07,32.07,6267,32.2766465708213,32.2766465708213,31.8888495232975,31.8888495232975,6302.60084651736,0.0,1.0
2023-08-30,32.5329,32.6599,32.5329,32.6599,916,32.3491347881661,32.4754174164623,32.3491347881661,32.4754174164623,921.203506527829,0.0,1.0
2023-08-31,32.4207,32.67,32.4207,32.67,1854,32.2375685606477,32.4854603656417,32.2375685606477,32.4854603656417,1864.53198810327,0.0,1.0
2023-09-01,32.58,32.59,32.4514,32.51,5057,32.3959687392901,32.4059122533292,32.2680951487477,32.3263641410166,5085.72721889873,0.0,1.0
2023-09-05,32.19,32.35,32.16,32.35,2213,32.0081716917664,32.1672679163915,31.9783411496492,32.1672679163915,2225.57135365293,0.0,1.0
2023-09-06,32.176,32.2341,31.9615,32.05,5979,31.9942507721117,32.0520225886787,31.7809623959736,31.8689624952194,6012.96480953045,0.0,1.0
2023-09-07,31.99,32.08,31.9119,31.9119,3369,31.809301410985,31.8987930373366,31.7316425663399,31.7316425663399,3388.13822433652,0.0,1.0
2023-09-08,31.8598,31.8669,31.8598,31.8669,346,31.6798368581963,31.686896753164,31.6798368581963,31.686896753164,347.965516657892,0.0,1.0
2023-09-11,32.0739,32.1299,32.0703,32.0704,560,31.8927274937728,31.9484111723916,31.8891478287187,31.8892472638591,563.181183030114,0.0,1.0
2023-09-12,32.0044,32.09,32.0044,32.09,447,31.8236200712012,31.9087365513757,31.8236200712012,31.9087365513757,449.539265740109,0.0,1.0
2023-09-13,31.8791,32.0199,31.8791,32.0199,1287,31.6990278402917,31.8390325179618,31.6990278402917,31.8390325179618,1294.31104028528,0.0,1.0
2023-09-14,31.8264,31.9069,31.8264,31.9069,849,31.6466255213058,31.7266708093203,31.6466255213058,31.7266708093203,853.822900701012,0.0,1.0
2023-09-15,31.5067,31.5067,31.5067,31.5067,100,31.3287313774767,31.3287313774767,31.3287313774767,31.3287313774767,100.568068398235,0.0,1.0
2023-09-18,31.2732,31.2732,31.2732,31.2732,293,31.0965503246644,31.0965503246644,31.0965503246644,31.0965503246644,294.664440406828,0.0,1.0
2023-09-19,31.2509,31.28,31.08,31.08,2603,31.0743762883573,31.103311914211,30.9044416334296,30.9044416334296,2617.78682040605,0.0,1.0
2023-09-20,31.0616,31.0616,31.0616,31.0616,68,30.8861455675977,30.8861455675977,30.8861455675977,30.8861455675977,68.3862865107996,0.0,1.0
2023-09-21,30.3883,30.67,30.37,30.67,565,30.2166487673471,30.4967575578277,30.1984521366556,30.4967575578277,568.209586450027,0.0,1.0
2023-09-22,30.3189,30.3189,30.3189,30.3189,165,30.147640779916,30.147640779916,30.147640779916,30.147640779916,165.937312857087,0.0,1.0
2023-09-25,30.4,30.4,30.29,30.3691,5724,30.2282826787729,30.2282826787729,30.1189040243431,30.1975572203921,5756.51623511494,0.0,1.0
2023-09-26,30.2721,30.2721,30.24,30.24,553,30.1011051342131,30.1011051342131,30.0691864541477,30.0691864541477,556.141418242238,0.0,1.0
2023-09-27,30.3223,30.3223,30.3223,30.3223,36,30.1510215746893,30.1510215746893,30.1510215746893,30.1510215746893,36.2045046233644,0.0,1.0
2023-09-28,30.58,30.59,30.5,30.59,7750,30.4072659314761,30.4172094455152,30.3277178191636,30.4172094455152,7794.02530086319,0.0,1.0
2023-09-29,30.34,30.65,30.12,30.65,59304,30.1686215945384,30.4768705297496,29.9498642856789,30.4768705297496,59640.8872828891,0.0,1.0
2023-10-02,30.0366,30.0366,30.0366,30.0366,6,29.8669353785931,29.8669353785931,29.8669353785931,29.8669353785931,6.03408410389407,0.0,1.0
2023-10-03,29.6587,29.6587,29.6224,29.6224,631,29.4911699830566,29.4911699830566,29.4550750270948,29.4550750270948,634.584511592861,0.0,1.0
2023-10-04,29.8106,29.8106,29.6653,29.6653,358,29.6422119613101,29.6422119613101,29.4977327023224,29.4977327023224,360.03368486568,0.0,1.0
2023-10-05,29.9192,29.95,29.5901,29.5901,11537,29.7501985237744,29.7808245470147,29.4229574767486,29.4229574767486,11602.5380511043,0.0,1.0
2023-10-06,30.2665,30.2665,29.8,29.8,425,30.0955367663513,30.0955367663513,29.6316718364287,29.6316718364287,427.414290692497,0.0,1.0
2023-10-09,30.2838,30.2838,30.2838,30.2838,14,30.1127390456389,30.1127390456389,30.1127390456389,30.1127390456389,14.0795295757528,0.0,1.0
2023-10-10,30.6115,30.73,30.5407,30.73,5720,30.4385880006992,30.5564186420622,30.3681879213026,30.5564186420622,5752.49351237902,0.0,1.0
2023-10-11,30.3709,30.3709,30.21,30.25,1380,30.1993470529192,30.1993470529192,30.0393559120305,30.0791299681868,1387.83934389564,0.0,1.0
2023-10-12,29.7228,30.13,29.67,30.08,37322,29.554907908047,29.959807799718,29.5024061539207,29.9100902295226,37534.0144875892,0.0,1.0
2023-10-13,29.7717,29.81,29.68,29.81,1113,29.6035316916981,29.6416153504677,29.5123496679598,29.6416153504677,1119.32260127235,0.0,1.0
2023-10-16,30.1664,30.2,29.94,29.94,979,29.9960021908202,30.0294123979915,29.7708810329756,29.7708810329756,984.561389618716,0.0,1.0
2023-10-17,30.224,30.224,30.224,30.224,98,30.0532768316852,30.0532768316852,30.0532768316852,30.0532768316852,98.55670703027,0.0,1.0
2023-10-18,29.7351,29.7351,29.7351,29.7351,27,29.5671384303151,29.5671384303151,29.5671384303151,29.5671384303151,27.1533784675233,0.0,1.0
2023-10-19,29.3561,29.66,29.3561,29.66,3257,29.1902792482343,29.4924626398817,29.1902792482343,29.4924626398817,3275.50198773051,0.0,1.0
2023-10-20,29.13,29.28,29.13,29.28,1160,28.965456395811,29.114609106397,28.965456395811,29.114609106397,1166.58959341952,0.0,1.0
2023-10-23,29.01,29.01,28.99,28.99,1020,28.8461342273421,28.8461342273421,28.826247199264,28.826247199264,1025.79429766199,0.0,1.0
2023-10-24,29.2225,29.2225,29.2225,29.2225,2,29.0574339006724,29.0574339006724,29.0574339006724,29.0574339006724,2.01136136796469,0.0,1.0
2023-10-25,28.6637,28.6637,28.6637,28.6637,49,28.5017903361691,28.5017903361691,28.5017903361691,28.5017903361691,49.278353515135,0.0,1.0
2023-10-26,28.0554,28.44,28.0402,28.44,916,27.8969263771725,28.2793539271151,27.8818122358331,28.2793539271151,921.203506527829,0.0,1.0
2023-10-27,27.76,28.04,27.76,27.92,1320,27.6031949724584,27.8816133655523,27.6031949724584,27.7622911970835,1327.4985028567,0.0,1.0
2023-10-30,27.8346,27.94,27.66,27.94,8964,27.6773735871898,27.7821782251616,27.5037598320677,27.7821782251616,9014.92165121776,0.0,1.0
2023-10-31,27.9622,27.9622,27.9622,27.9622,27,27.8042528263284,27.8042528263284,27.8042528263284,27.8042528263284,27.1533784675233,0.0,1.0
2023-11-01,28.1501,28.1501,27.9585,27.9585,184,27.9910914551225,27.9910914551225,27.8005737261339,27.8005737261339,185.045245852752,0.0,1.0
2023-11-02,28.6411,28.6411,28.42,28.42,355,28.4793179944408,28.4793179944408,28.259466899037,28.259466899037,357.016642813733,0.0,1.0
2023-11-03,29.1518,29.2187,29.1518,29.2187,159,28.9871332564161,29.0536553653375,28.9871332564161,29.0536553653375,159.903228753193,0.0,1.0
2023-11-06,29.0737,29.18,29.06,29.18,6395,28.909474411771,29.0151739660063,28.8958517975375,29.0151739660063,6431.3279740671,0.0,1.0
2023-11-07,29.139,29.2,29.1099,29.1099,8172,28.9744055584461,29.0350609940844,28.9454699325924,28.9454699325924,8218.42254950374,0.0,1.0
2023-11-08,29.0135,29.0135,28.93,28.93,1872,28.8496144572558,28.8496144572558,28.7665861150296,28.7665861150296,1882.63424041495,0.0,1.0
2023-11-09,28.4297,28.7399,28.39,28.7232,4867,28.2691121076549,28.5775599131468,28.2296363569198,28.5609542447016,4894.64788894208,0.0,1.0
2023-11-10,28.546,28.546,28.18,28.18,6398,28.3847551759293,28.3847551759293,28.0208225620993,28.0208225620993,6434.34501611905,0.0,1.0
2023-11-13,28.7716,28.8,28.56,28.56,637,28.6090808526507,28.6373204325217,28.398676095584,28.398676095584,640.618595696755,0.0,1.0
2023-11-14,29.4389,29.5,29.4389,29.5,365,29.2726115444778,29.3333664152566,29.2726115444778,29.3333664152566,367.073449653557,0.0,1.0
2023-11-15,29.4893,29.5873,29.4893,29.5873,244,29.3227268552347,29.4201732928176,29.3227268552347,29.4201732928176,245.386086891693,0.0,1.0
2023-11-16,29.5429,29.5981,29.5257,29.5981,614,29.3760240904842,29.4309122879798,29.358921246337,29.4309122879798,617.48793996516,0.0,1.0
2023-11-17,29.7076,29.7076,29.7076,29.7076,159,29.5397937667076,29.5397937667076,29.5397937667076,29.5397937667076,159.903228753193,0.0,1.0
2023-11-20,29.919,29.919,29.9115,29.9115,175,29.7499996534936,29.7499996534936,29.7425420179643,29.7425420179643,175.994119696911,0.0,1.0
2023-11-21,29.9365,29.987,29.9365,29.987,1484,29.767400803062,29.8176155489593,29.767400803062,29.8176155489593,1492.4301350298,0.0,1.0
2023-11-22,30.1645,30.1645,30.14,30.14,915,29.9941129231528,29.9941129231528,29.969751313757,29.969751313757,920.197825843846,0.0,1.0
2023-11-24,30.3311,30.3311,30.26,30.26,107,30.1597718670437,30.1597718670437,30.0890734822259,30.0890734822259,107.607833186111,0.0,1.0
2023-11-27,30.1064,30.1515,30.1,30.1515,1669,29.9363411065858,29.981186354902,29.9299772576008,29.981186354902,1678.48106156653,0.0,1.0
2023-11-28,29.89,29.96,29.85,29.96,8769,29.7211634627803,29.7907680610538,29.681389406624,29.7907680610538,8818.81391784119,0.0,1.0
2023-11-29,30.1656,30.2296,30.1656,30.2296,2364,29.9952067096971,30.0588451995471,29.9952067096971,30.0588451995471,2377.42913693426,0.0,1.0
2023-11-30,30.3181,30.3181,30.3,30.3,518,30.1468452987929,30.1468452987929,30.1288475383822,30.1288475383822,520.942594302855,0.0,1.0
2023-12-01,30.6781,30.6781,30.6781,30.6781,2,30.5048118041994,30.5048118041994,30.5048118041994,30.5048118041994,2.01136136796469,0.0,1.0
2023-12-04,30.7194,30.7194,30.7189,30.7189,268,30.5458785171807,30.5458785171807,30.5453813414788,30.5453813414788,269.522423307269,0.0,1.0
2023-12-05,30.5468,30.5468,30.495,30.495,344,30.3742534648664,30.3742534648664,30.322746062144,30.322746062144,345.954155289927,0.0,1.0
2023-12-06,30.6915,30.6915,30.6915,30.6915,746,30.5181361130117,30.5181361130117,30.5181361130117,30.5181361130117,750.237790250832,0.0,1.0
2023-12-07,30.8377,30.8377,30.73,30.75,8086,30.663510288263,30.663510288263,30.5564186420622,30.5763056701403,8131.93401068124,0.0,1.0
2023-12-08,30.7476,30.78,30.7,30.7,2203,30.5739192267709,30.6061362122575,30.526588099945,30.526588099945,2215.51454681311,0.0,1.0
2023-12-11,30.917,30.917,30.917,30.917,90,30.7423623545928,30.7423623545928,30.7423623545928,30.7423623545928,90.5112615584111,0.0,1.0
2023-12-12,31.1356,31.21,30.9,30.9,573,30.9597275714868,31.0337073159375,30.7254583807264,30.7254583807264,576.255031921885,0.0,1.0
2023-12-13,31.9671,31.9671,31.36,31.36,1129,31.7865307638355,31.7865307638355,31.1828600265236,31.1828600265236,1135.41349221607,0.0,1.0
2023-12-14,32.1352,32.29,32.1352,32.29,425,31.9536812348323,32.1076068321571,31.9536812348323,32.1076068321571,427.414290692497,0.0,1.0
2023-12-15,31.8068,32.07,31.8068,32.07,904,31.6271362337892,31.8888495232975,31.6271362337892,31.8888495232975,909.135338320042,0.0,1.0
2023-12-18,31.9205,31.9205,31.86,31.9,4343,31.7401939884135,31.7401939884135,31.6800357284771,31.7198097846334,4367.67121053532,0.0,1.0
2023-12-19,32.1813,32.1813,32.05,32.05,6957,31.9995208345524,31.9995208345524,31.8689624952194,31.8689624952194,6996.52051846518,0.0,1.0
2023-12-20,31.6197,32.17,31.6197,32.17,580,31.4410930861182,31.9882846636882,31.4410930861182,31.9882846636882,583.294796709761,0.0,1.0
2023-12-21,32.1182,32.1182,32.0,32.05,549,31.9367772609659,31.9367772609659,31.8192449250241,31.8689624952194,552.118695506308,0.0,1.0
2023-12-22,32.4,32.5,32.29,32.44,5293,32.2169854865869,32.3164206269776,32.1076068321571,32.2567595427431,5323.06786031855,0.0,1.0
2023-12-26,32.5164,32.5164,32.4,32.4,2279,32.5106572302167,32.5106572302167,32.3942777877939,32.3942777877939,2279.40256867905,0.17894,1.0
2023-12-27,32.8267,32.8267,32.7007,32.71,754,32.8209024276721,32.8209024276721,32.6949246807195,32.7042230382327,754.133188584466,0.0,1.0
2023-12-28,32.8585,32.97,32.8585,32.97,1668,32.8526968114268,32.9641771192459,32.8526968114268,32.9641771192459,1668.29463999853,0.0,1.0
2023-12-29,32.705,32.77,32.705,32.75,1749,32.6992239212901,32.7642124415434,32.6992239212901,32.7442159737732,1749.30894805601,0.0,1.0
2024-01-02,32.826,32.826,32.826,32.826,66,32.8202025513001,32.8202025513001,32.8202025513001,32.8202025513001,66.011658417208,0.0,1.0
2024-01-03,32.3751,32.54,32.33,32.54,417,32.36938218542,32.5342530621856,32.3242901505981,32.5342530621856,417.073659999632,0.0,1.0
2024-01-04,32.6016,32.6106,32.55,32.55,1673,32.595842182918,32.6048405934146,32.5442512960708,32.5442512960708,1673.29552321195,0.0,1.0
2024-01-05,32.5458,32.5458,32.5458,32.5458,92,32.540052037839,32.540052037839,32.540052037839,32.540052037839,92.0162511270172,0.0,1.0
2024-01-08,33.0423,33.0423,32.5573,32.5573,2238,33.0364643502353,33.0364643502353,32.5515500068069,32.5515500068069,2238.39532632896,0.0,1.0
2024-01-09,32.983,33.145,32.98,33.145,258,32.9771748232965,33.1391462122355,32.974175353131,33.1391462122355,258.045573812722,0.0,1.0
2024-01-10,33.32,33.32,33.08,33.08,6176,33.3141153052251,33.3141153052251,33.0741576919822,33.0741576919822,6177.09094522237,0.0,1.0
2024-01-11,33.1501,33.1501,33.06,33.06,618,33.1442453115169,33.1442453115169,33.054161224212,33.054161224212,618.109165179311,0.0,1.0
2024-01-12,33.0505,33.39,33.03,33.39,5599,33.0446629020211,33.384102942421,33.0241665225566,33.384102942421,5599.98902239314,0.0,1.0
2024-01-16,32.7669,32.78,32.7669,32.78,2274,32.761112989039,32.7742106754286,32.761112989039,32.7742106754286,2274.40168546562,0.0,1.0
2024-01-17,32.5655,32.58,32.35,32.43,2951,32.5597485585927,32.5742459977261,32.3442866183683,32.4242724894493,2951.52127256334,0.0,1.0
2024-01-18,32.6622,32.6622,32.49,32.49,345,32.6564314802618,32.6564314802618,32.48426189276,32.48426189276,345.060941726315,0.0,1.0
2024-01-19,32.7528,32.7528,32.7081,32.7081,315,32.747015479261,32.747015479261,32.7023233737945,32.7023233737945,315.055642445765,0.0,1.0
2024-01-22,32.959,32.959,32.959,32.959,9,32.9531790619722,32.9531790619722,32.9531790619722,32.9531790619722,9.00158978416473,0.0,1.0
2024-01-23,32.9034,32.96,32.76,32.96,880,32.897588881571,32.9541788853607,32.7542142076583,32.9541788853607,880.155445562772,0.0,1.0
2024-01-24,32.6398,32.78,32.6398,32.78,1580,32.6340354363591,32.7742106754286,32.6340354363591,32.7742106754286,1580.27909544225,0.0,1.0
2024-01-25,32.6632,32.6632,32.6632,32.6632,105,32.6574313036503,32.6574313036503,32.6574313036503,32.6574313036503,105.018547481922,0.0,1.0
2024-01-26,32.8,32.905,32.774,32.82,3701,32.7942071431988,32.8991885989926,32.7682117350975,32.814203610969,3701.65375457707,0.0,1.0
2024-01-29,33.1978,33.1978,32.9801,32.9801,1022,33.1919368871489,33.1919368871489,32.9742753354698,32.9742753354698,1022.18052882404,0.0,1.0
2024-01-30,33.12,33.12,33.0869,33.0869,345,33.1141506275227,33.1141506275227,33.0810564733629,33.0810564733629,345.060941726314,0.0,1.0
2024-01-31,33.1137,33.35,33.1137,33.35,511,33.1078517401751,33.3441100068805,33.1078517401751,33.3441100068805,511.090264412019,0.0,1.0
2024-02-01,33.5224,33.5224,33.5224,33.5224,4,33.51647955906,33.51647955906,33.51647955906,33.51647955906,4.00070657073987,0.0,1.0
2024-02-02,33.3247,33.3247,33.26,33.26,395,33.3188144751511,33.3188144751511,33.2541259019144,33.2541259019144,395.069773860563,0.0,1.0
2024-02-05,33.5555,33.5555,33.5555,33.5555,10,33.5495737132197,33.5495737132197,33.5495737132197,33.5495737132197,10.0017664268497,0.0,1.0
2024-02-06,33.877,33.877,33.69,33.69,5850,33.8710169326264,33.8710169326264,33.6840499589746,33.6840499589746,5851.03335970707,0.0,1.0
2024-02-07,33.8668,34.04,33.84,34.04,6167,33.8608187340636,34.0339881449539,33.8340234672514,34.0339881449539,6168.0893554382,0.0,1.0
2024-02-08,33.7213,33.7213,33.6,33.64,2210,33.715344431035,33.715344431035,33.5940658540085,33.634058789549,2210.39038033378,0.0,1.0
2024-02-09,33.79,33.79,33.79,33.79,54,33.7840322978258,33.7840322978258,33.7840322978258,33.7840322978258,54.0095387049884,0.0,1.0
2024-02-12,33.7215,33.7215,33.7215,33.7215,16,33.7155443957127,33.7155443957127,33.7155443957127,33.7155443957127,16.0028262829595,0.0,1.0
2024-02-13,33.094,33.41,33.094,33.36,1628,33.0881552194214,33.4040994101912,33.0881552194214,33.3541082407656,1628.28757429113,0.0,1.0
2024-02-14,33.5231,33.5231,33.4067,33.46,551,33.5171794354319,33.5171794354319,33.4007999930091,33.4540905796168,551.097330119419,0.0,1.0
2024-02-15,33.7641,33.7641,33.69,33.69,631,33.7581368720634,33.7581368720634,33.6840499589746,33.6840499589746,631.111461534215,0.0,1.0
2024-02-16,33.9372,34.16,33.9372,34.1261,516,33.9312063006148,34.1539669515753,33.9312063006148,34.1200729387048,516.091147625444,0.0,1.0
2024-02-20,33.7006,34.05,33.7006,34.05,1633,33.6946480868928,34.043986378839,33.6946480868928,34.043986378839,1633.28845750456,0.0,1.0
2024-02-21,33.8141,33.8141,33.8141,33.8141,9,33.808128041489,33.808128041489,33.808128041489,33.808128041489,9.00158978416471,0.0,1.0
2024-02-22,34.1743,34.1743,33.9857,34.06,754,34.1682644260311,34.1682644260311,33.9796977349577,34.0539846127241,754.133188584466,0.0,1.0
2024-02-23,34.2555,34.29,34.2,34.2,2959,34.2494500851782,34.2839439920819,34.1939598871158,34.1939598871158,2959.52268570483,0.0,1.0
2024-02-26,34.1045,34.1045,34.1045,34.1045,7,34.0984767535129,34.0984767535129,34.0984767535129,34.0984767535129,7.00123649879478,0.0,1.0
2024-02-27,34.16,34.16,33.95,33.96,6257,34.1539669515753,34.1539669515753,33.9440040399878,33.9540022738729,6258.10525327986,0.0,1.0
2024-02-28,33.9186,33.97,33.9186,33.97,381,33.9126095855885,33.964000507758,33.9126095855885,33.964000507758,381.067300862973,0.0,1.0
2024-02-29,33.779,33.94,33.779,33.94,6381,33.7730342405522,33.9340058061027,33.7730342405522,33.9340058061027,6382.12715697279,0.0,1.0
2024-03-01,34.3419,34.3419,34.33,34.33,341,34.3358348259457,34.3358348259457,34.3239369276224,34.3239369276224,341.060235155574,0.0,1.0
2024-03-04,34.4243,34.43,34.4243,34.43,444,34.4182202731591,34.4239192664736,34.4182202731591,34.4239192664736,444.078429352126,0.0,1.0
2024-03-05,34.0478,34.0478,34.0478,34.0478,54,34.0417867673843,34.0417867673843,34.0417867673843,34.0417867673843,54.0095387049883,0.0,1.0
2024-03-06,34.243,34.243,34.12,34.19,2525,34.2369522928218,34.2369522928218,34.1139740160348,34.1839616532307,2525.44602277955,0.0,1.0
2024-03-07,34.7027,34.815,34.5,34.5,906,34.6965711045209,34.8088512710508,34.4939069036695,34.4939069036695,906.160038272581,0.0,1.0
2024-03-08,34.5133,34.74,34.5133,34.74,182,34.5072045547367,34.7338645169124,34.5072045547367,34.7338645169124,182.032148968664,0.0,1.0
2024-03-11,34.273,34.273,34.273,34.273,50,34.2669469944772,34.2669469944772,34.2669469944772,34.2669469944772,50.0088321342485,0.0,1.0
2024-03-12,34.5501,34.5771,34.49,34.53,614,34.5439980554339,34.5709932869238,34.4839086697843,34.5239016053248,614.108458608571,0.0,1.0
2024-03-13,34.4104,34.5116,34.4104,34.5116,238,34.4043227280588,34.5055048549762,34.4043227280588,34.5055048549762,238.042040959022,0.0,1.0
2024-03-14,34.1262,34.1262,34.0796,34.0796,136,34.1201729210436,34.1201729210436,34.073581151139,34.073581151139,136.024023405156,0.0,1.0
2024-03-15,34.0115,34.09,34.0115,34.09,163,34.0054931783813,34.0839793143795,34.0054931783813,34.0839793143795,163.02879275765,0.0,1.0
2024-03-18,34.1325,34.1325,34.1325,34.1325,93,34.1264718083913,34.1264718083913,34.1264718083913,34.1264718083913,93.016427769702,0.0,1.0
2024-03-19,34.2876,34.2876,34.02,34.02,446,34.2815444159495,34.2815444159495,34.0139916771836,34.0139916771836,446.078782637496,0.0,1.0
2024-03-20,34.3015,34.3015,34.2803,34.2803,116,34.2954419610498,34.2954419610498,34.2742457052133,34.2742457052133,116.020490551456,0.0,1.0
2024-03-21,34.4365,34.4365,34.4365,34.4365,5,34.4304181184989,34.4304181184989,34.4304181184989,34.4304181184989,5.00088321342485,0.0,1.0
2024-03-22,34.3711,34.3711,34.3711,34.3711,19,34.3650296688902,34.3650296688902,34.3650296688902,34.3650296688902,19.0033562110144,0.0,1.0
2024-03-25,34.3255,34.3255,34.3,34.3,480,34.3194377223741,34.3194377223741,34.293942225967,34.293942225967,480.084788488785,0.0,1.0
2024-03-26,34.4943,34.4943,34.4943,34.4943,42,34.488207910355,34.488207910355,34.488207910355,34.488207910355,42.0074189927686,0.0,1.0
2024-03-27,34.8439,34.8439,34.61,34.61,159,34.8377461669788,34.8377461669788,34.6038874764058,34.6038874764058,159.02808618691,0.0,1.0
2024-03-28,34.8419,34.8419,34.8419,34.8419,73,34.8357465202018,34.8357465202018,34.8357465202018,34.8357465202018,73.0128949160027,0.0,1.0
2024-04-01,34.4566,34.73,34.4566,34.73,1258,34.450514568608,34.7238662830273,34.450514568608,34.7238662830273,1258.22221649769,0.0,1.0
2024-04-02,34.0362,34.15,34.0362,34.15,188,34.0301888160775,34.1439687176902,34.0301888160775,34.1439687176902,188.033208824774,0.0,1.0
2024-04-03,34.1503,34.24,34.15,34.15,874,34.1442686647068,34.2339528226563,34.1439687176902,34.1439687176902,874.154385706662,0.0,1.0
2024-04-04,33.853,34.4,33.853,34.4,159,33.8470211713021,34.3939245648182,33.8470211713021,34.3939245648182,159.02808618691,0.0,1.0
2024-04-05,34.1146,34.1146,34.1146,34.1146,9,34.1085749697369,34.1085749697369,34.1085749697369,34.1085749697369,9.00158978416472,0.0,1.0
2024-04-08,34.1579,34.1579,34.1579,34.1579,20,34.1518673224595,34.1518673224595,34.1518673224595,34.1518673224595,20.0035328536994,0.0,1.0
2024-04-09,34.2648,34.2648,34.135,34.135,563,34.2587484426914,34.2587484426914,34.1289713668625,34.1289713668625,563.099449831638,0.0,1.0
2024-04-10,33.9543,33.9543,33.9543,33.9543,7,33.9483032805584,33.9483032805584,33.9483032805584,33.9483032805584,7.00123649879478,0.0,1.0
2024-04-11,34.0,34.0,33.76,33.76,679,33.9939952094134,33.9939952094134,33.7540375961705,33.7540375961705,679.119940383094,0.0,1.0
2024-04-12,33.4298,33.56,33.4298,33.56,162,33.4238959132838,33.554072918468,33.4238959132838,33.554072918468,162.028616114965,0.0,1.0
2024-04-15,33.1131,33.65,33.1131,33.65,620,33.107251846142,33.6440570234341,33.107251846142,33.6440570234341,620.10951846468,0.0,1.0
2024-04-16,33.0439,33.13,33.0439,33.13,384,33.0380640676569,33.1241488614078,33.0380640676569,33.1241488614078,384.067830791028,0.0,1.0
2024-04-17,32.8559,32.8559,32.74,32.85,10829,32.8500972706166,32.8500972706166,32.7342177398881,32.8441983126244,10830.9128636355,0.0,1.0
2024-04-18,32.616,32.616,32.616,32.616,25,32.6102396397126,32.6102396397126,32.6102396397126,32.6102396397126,25.0044160671242,0.0,1.0
2024-04-19,32.4458,32.57,32.4458,32.57,401,32.4400696989878,32.564247763841,32.4400696989878,32.564247763841,401.070833716672,0.0,1.0
2024-04-22,32.7401,32.958,32.53,32.54,601,32.7343177222269,32.9521792385837,32.5242548283005,32.5342530621856,601.106162253667,0.0,1.0
2024-04-23,33.4059,33.4059,33.4059,33.4059,92,33.4000001342983,33.4000001342983,33.4000001342983,33.4000001342983,92.0162511270172,0.0,1.0
2024-04-24,33.3871,33.3871,33.3871,33.3871,4,33.3812034545943,33.3812034545943,33.3812034545943,33.3812034545943,4.00070657073987,0.0,1.0
2024-04-25,33.0174,33.0174,32.72,32.72,900,33.0115687478613,33.0115687478613,32.7142212721178,32.7142212721178,900.158978416473,0.0,1.0
2024-04-26,33.0719,33.0719,32.94,32.94,337,33.0660591225353,33.0660591225353,32.9341824175905,32.9341824175905,337.059528584834,0.0,1.0
2024-04-29,33.31,33.32,33.11,33.11,8027,33.30411707134,33.3141153052251,33.1041523936376,33.1041523936376,8028.41791083225,0.0,1.0
2024-04-30,33.248,33.33,33.24,33.33,267,33.2421280212522,33.3241135391102,33.2341294341442,33.3241135391102,267.047163596887,0.0,1.0
2024-05-01,33.4406,33.4406,33.13,33.13,657,33.4346940058797,33.4346940058797,33.1241488614078,33.1241488614078,657.116054244024,0.0,1.0
2024-05-02,33.2742,33.2742,33.2742,33.2742,130,33.2683233940313,33.2683233940313,33.2683233940313,33.2683233940313,130.022963549046,0.0,1.0
2024-05-03,33.5558,33.6,33.5558,33.6,257,33.5498736602363,33.5940658540085,33.5498736602363,33.5940658540085,257.045397170037,0.0,1.0
2024-05-06,33.7082,33.7082,33.7082,33.7082,24,33.7022467446455,33.7022467446455,33.7022467446455,33.7022467446455,24.0042394244393,0.0,1.0
2024-05-07,33.9623,33.9623,33.9623,33.9623,31,33.9563018676665,33.9563018676665,33.9563018676665,33.9563018676665,31.005475923234,0.0,1.0
2024-05-08,33.6977,33.7599,33.6401,33.6401,1343,33.6917485990662,33.7539376138316,33.6341587718879,33.6341587718879,1343.23723112591,0.0,1.0
2024-05-09,33.8691,33.8691,33.8691,33.8691,6,33.8631183278572,33.8631183278572,33.8631183278572,33.8631183278572,6.0010598561098,0.0,1.0
2024-05-10,33.8245,33.8245,33.8245,33.8245,145,33.8185262047295,33.8185262047295,33.8185262047295,33.8185262047295,145.02561318932,0.0,1.0
2024-05-13,33.6028,33.69,33.6028,33.69,263,33.5968653594964,33.6840499589746,33.5968653594964,33.6840499589746,263.046457026147,0.0,1.0
2024-05-14,33.78,33.9,33.78,33.82,5499,33.7740340639407,33.8940128705622,33.7740340639407,33.8140269994812,5499.97135812465,0.0,1.0
2024-05-15,34.66,34.67,34.5299,34.5299,869,34.6538786458314,34.6638768797165,34.523801622986,34.523801622986,869.153502493238,0.0,1.0
2024-05-16,34.6116,34.6116,34.56,34.56,157,34.6054871938274,34.6054871938274,34.5538963069802,34.5538963069802,157.02773290154,0.0,1.0
2024-05-17,34.4118,34.4118,34.37,34.3702,242,34.4057224808027,34.4057224808027,34.3639298631629,34.3641298278406,242.042747529762,0.0,1.0
2024-05-20,34.533,34.533,34.533,34.533,99,34.5269010754904,34.5269010754904,34.5269010754904,34.5269010754904,99.0174876258118,0.0,1.0
2024-05-21,34.5522,34.5522,34.44,34.44,731,34.5460976845498,34.5460976845498,34.4339175003587,34.4339175003587,731.129125802712,0.0,1.0
2024-05-22,34.384,34.384,34.384,34.384,3,34.3779273906021,34.3779273906021,34.3779273906021,34.3779273906021,3.0005299280549,0.0,1.0
2024-05-23,34.0248,34.46,34.0248,34.46,471,34.0187908294485,34.453913968129,34.0187908294485,34.453913968129,471.08319870462,0.0,1.0
2024-05-24,34.212,34.212,34.212,34.212,12,34.205957767778,34.205957767778,34.205957767778,34.205957767778,12.0021197122196,0.0,1.0
2024-05-28,33.7627,34.09,33.76,34.09,741,33.7567371193195,34.0839793143795,33.7540375961705,34.0839793143795,741.130892229561,0.0,1.0
2024-05-29,33.593,33.593,33.593,33.593,48,33.5870670902889,33.5870670902889,33.5870670902889,33.5870670902889,48.0084788488786,0.0,1.0
2024-05-30,33.6104,33.6801,33.6104,33.68,203,33.6044640172491,33.6741517074284,33.6044640172491,33.6740517250895,203.035858465048,0.0,1.0
2024-05-31,33.9214,33.9214,33.9214,33.9214,1,33.9154090910763,33.9154090910763,33.9154090910763,33.9154090910763,1.00017664268497,0.0,1.0
2024-06-03,34.1458,34.1458,34.0,34.0,643,34.1397694594585,34.1397694594585,33.9939952094134,33.9939952094134,643.113581246434,0.0,1.0
2024-06-04,34.3246,34.3246,34.15,34.3,2702,34.3185378813244,34.3185378813244,34.1439687176902,34.293942225967,2702.47728853479,0.0,1.0
2024-06-05,34.6757,34.6757,34.41,34.41,210,34.6695758730311,34.6695758730311,34.4039227987034,34.4039227987034,210.037094963843,0.0,1.0
2024-06-06,34.7612,34.7612,34.51,34.58,924,34.7550607727488,34.7550607727488,34.5039051375546,34.5738927747504,924.163217840913,0.0,1.0
2024-06-07,34.7387,34.7387,34.7387,34.7387,5,34.7325647465073,34.7325647465073,34.7325647465073,34.7325647465073,5.00088321342485,0.0,1.0
2024-06-10,34.8778,34.8778,34.7,34.7001,504,34.8716401798494,34.8716401798494,34.6938715813719,34.6939715637107,504.089027913224,0.0,1.0
2024-06-11,34.7266,34.7266,34.619,34.619,400,34.7204668835063,34.7204668835063,34.6128858869024,34.6128858869024,400.070657073988,0.0,1.0
2024-06-12,35.0348,35.0348,35.0348,35.0348,2,35.0286124518458,35.0286124518458,35.0286124518458,35.0286124518458,2.00035328536994,0.0,1.0
2024-06-13,34.9042,34.9042,34.83,34.83,1433,34.8980355173061,34.8980355173061,34.8238486218785,34.8238486218785,1433.25312896756,0.0,1.0
2024-06-14,34.7818,34.7818,34.75,34.75,162,34.7756571345522,34.7756571345522,34.7438627507975,34.7438627507975,162.028616114965,0.0,1.0
2024-06-17,34.7184,34.7184,34.7184,34.7184,62,34.7122683317205,34.7122683317205,34.7122683317205,34.7122683317205,62.0109518464681,0.0,1.0
2024-06-18,34.7553,34.7553,34.7553,34.7553,91,34.7491618147566,34.7491618147566,34.7491618147566,34.7491618147566,91.0160744843322,0.0,1.0
2024-06-20,34.6272,34.9,34.6272,34.65,8269,34.6210844386882,34.8938362590743,34.6210844386882,34.6438804119463,8270.46065836201,0.0,1.0
2024-06-21,34.8292,34.85,34.59,34.85,1361,34.8230487631677,34.8438450896487,34.5838910086356,34.8438450896487,1361.24041069424,0.0,1.0
2024-06-24,35.12,35.31,35.06,35.06,8072,35.113797404547,35.3037638483643,35.0538080012363,35.0538080012363,8073.42585975307,0.0,1.0
2024-06-25,35.2547,35.2547,35.09,35.13,1377,35.2484736149796,35.2484736149796,35.0838027028916,35.1237956384321,1377.2432369772,0.0,1.0
2024-06-26,35.2065,35.25,35.18,35.25,212,35.2002821276533,35.2437744450536,35.1737868078577,35.2437744450536,212.037448249213,0.0,1.0
2024-06-27,35.2192,35.2192,35.21,35.21,103,35.2129798846874,35.2129798846874,35.2037815095131,35.2037815095131,103.018194196552,0.0,1.0
2024-06-28,35.1356,35.3,35.1356,35.3,341,35.1293946494078,35.2937656144792,35.1293946494078,35.2937656144792,341.060235155574,0.0,1.0
2024-07-01,34.9999,35.0,34.9999,35.0,221,34.9937186155867,34.9938185979255,34.9937186155867,34.9938185979255,221.039038033378,0.0,1.0
2024-07-02,34.8356,34.8356,34.8356,34.8356,73,34.8294476328541,34.8294476328541,34.8294476328541,34.8294476328541,73.0128949160028,0.0,1.0
2024-07-03,34.6746,34.6746,34.6746,34.6746,1,34.6684760673037,34.6684760673037,34.6684760673037,34.6684760673037,1.00017664268497,0.0,1.0
2024-07-05,34.9455,34.95,34.65,34.65,3800,34.9393282232516,34.9438274284999,34.6438804119463,34.6438804119463,3800.67124220289,0.0,1.0
2024-07-08,35.0853,35.0853,35.0853,35.0853,36,35.0791035329656,35.0791035329656,35.0791035329656,35.0791035329656,36.0063591366589,0.0,1.0
2024-07-09,35.1708,35.1708,35.01,35.0117,404,35.1645884326834,35.1645884326834,35.0038168318107,35.0055165315711,404.071363644728,0.0,1.0
2024-07-10,35.56,35.56,35.4569,35.4569,288,35.5537196954924,35.5537196954924,35.4506379041367,35.4506379041367,288.050873093271,0.0,1.0
2024-07-11,35.8438,35.9729,35.8071,35.9729,2360,35.8374695731521,35.966546772609,35.8007760547937,35.966546772609,2360.41687673653,0.0,1.0
2024-07-12,36.0638,36.0794,36.01,36.01,717,36.0574307186248,36.0730279634856,36.0036402203228,36.0036402203228,717.126652805122,0.0,1.0
2024-07-15,35.8474,36.15,35.8474,36.15,443,35.8410689373507,36.1436154947145,35.8410689373507,36.1436154947145,443.078252709442,0.0,1.0
2024-07-16,36.1086,36.1086,35.93,35.93,335,36.1022228064301,36.1022228064301,35.9236543492419,35.9236543492419,335.059175299465,0.0,1.0
2024-07-17,35.794,35.794,35.794,35.794,3,35.7876783684042,35.7876783684042,35.7876783684042,35.7876783684042,3.00052992805491,0.0,1.0
2024-07-18,34.8661,34.95,34.8661,34.95,352,34.8599422462038,34.9438274284999,34.8599422462038,34.9438274284999,352.062178225109,0.0,1.0
2024-07-19,35.2201,35.2201,35.2201,35.2201,30,35.2138797257371,35.2138797257371,35.2138797257371,35.2138797257371,30.005299280549,0.0,1.0
2024-07-22,35.5041,35.51,35.5041,35.51,1432,35.4978295680745,35.5037285260667,35.4978295680745,35.5037285260667,1432.25295232488,0.0,1.0
2024-07-23,35.5864,35.5864,35.5864,35.5864,150,35.5801150329491,35.5801150329491,35.5801150329491,35.5801150329491,150.026496402745,0.0,1.0
2024-07-24,35.5519,35.61,35.5519,35.6,872,35.5456211260454,35.603710864918,35.5456211260454,35.5937126310328,872.154032421293,0.0,1.0
2024-07-25,34.993,35.36,34.993,35.36,299,34.986819834206,35.3537550177899,34.986819834206,35.3537550177899,299.052816162805,0.0,1.0
2024-07-26,34.8696,35.0592,34.8696,35.0592,2034,34.8634416280636,35.0530081425255,34.8634416280636,35.0530081425255,2034.35929122122,0.0,1.0
2024-07-29,34.8655,34.95,34.77,34.95,2387,34.8593423521707,34.9438274284999,34.7638592185678,34.9438274284999,2387.42164608902,0.0,1.0
2024-07-30,34.8515,34.8515,34.65,34.72,3550,34.8453448247315,34.8453448247315,34.6438804119463,34.7138680491421,3550.62708153164,0.0,1.0
2024-07-31,34.9993,35.1101,34.9993,35.11,480,34.9931187215536,35.1038991530007,34.9931187215536,35.1037991706619,480.084788488785,0.0,1.0
2024-08-01,35.4132,35.4132,35.25,35.36,1955,35.4069456220588,35.4069456220588,35.2437744450536,35.3537550177899,1955.34533644911,0.0,1.0
2024-08-02,34.9408,35.3,34.7,35.3,1687,34.9346290533256,35.2937656144792,34.6938715813719,35.2937656144792,1687.29799620954,0.0,1.0
2024-08-05,34.0236,34.19,33.82,34.19,1403,34.0175910413823,34.1839616532307,33.8140269994812,34.1839616532307,1403.24782968701,0.0,1.0
2024-08-06,34.5736,34.8,34.5736,34.8,199,34.567493905064,34.7938539202231,34.567493905064,34.7938539202231,199.035151894309,0.0,1.0
2024-08-07,33.952,34.52,33.952,34.52,936,33.9460036867648,34.5139033714397,33.9460036867648,34.5139033714397,936.165337553131,0.0,1.0
2024-08-08,35.1362,35.15,35.01,35.07,4344,35.1299945434409,35.1437921062024,35.0038168318107,35.0638062351214,4344.76733582351,0.0,1.0
2024-08-09,35.4137,35.4137,35.06,35.06,646,35.407445533753,35.407445533753,35.0538080012363,35.0538080012363,646.11411117449,0.0,1.0
2024-08-12,35.2262,35.42,35.2262,35.42,497,35.219978648407,35.4137444211007,35.219978648407,35.4137444211007,497.087791414429,0.0,1.0
2024-08-13,35.5774,35.71,35.26,35.51,84766,35.5711166224525,35.7036932037692,35.2537726789387,35.5037285260667,84780.973293834,0.0,1.0
2024-08-14,35.65,35.75,35.6,35.65,16615,35.6437038004584,35.7436861393097,35.5937126310328,35.6437038004584,16617.9349182108,0.0,1.0
2024-08-15,36.0251,36.0251,35.94,35.94,308,36.0187375534894,36.0187375534894,35.933652583127,35.933652583127,308.05440594697,0.0,1.0
2024-08-16,36.1126,36.1126,36.1126,36.1126,81,36.1062220999842,36.1062220999842,36.1062220999842,36.1062220999842,81.0143080574824,0.0,1.0
2024-08-19,36.4572,36.4572,36.1,36.1,450,36.4507612396655,36.4507612396655,36.0936243252889,36.0936243252889,450.079489208236,0.0,1.0
2024-08-20,36.5599,36.5599,36.5599,36.5599,51,36.5534431016657,36.5534431016657,36.5534431016657,36.5534431016657,51.0090087769334,0.0,1.0
2024-08-21,36.67,36.68,36.46,36.58,9682,36.6635236567408,36.673521890626,36.4535607451533,36.5735395517748,9683.71025447588,0.0,1.0
2024-08-22,36.6074,36.73,36.6074,36.73,378,36.60093471262,36.7235130600516,36.60093471262,36.7235130600516,378.066770934918,0.0,1.0
2024-08-23,36.8396,36.8396,36.8396,36.8396,2,36.8330937034325,36.8330937034325,36.8330937034325,36.8330937034325,2.00035328536994,0.0,1.0
2024-08-26,36.6452,36.73,36.6452,36.73,332,36.6387280367057,36.7235130600516,36.6387280367057,36.7235130600516,332.05864537141,0.0,1.0
2024-08-27,36.8177,36.8177,36.7173,36.7173,2717,36.8111975712241,36.8111975712241,36.7108153030175,36.7108153030175,2717.47993817506,0.0,1.0
2024-08-28,36.7276,36.7276,36.7276,36.7276,2717,36.7211134839192,36.7211134839192,36.7211134839192,36.7211134839192,2717.47993817506,0.0,1.0
2024-08-29,37.01,37.01,37.01,37.01,310,37.003463608835,37.003463608835,37.003463608835,37.003463608835,310.05475923234,0.0,1.0
2024-08-30,37.2265,37.2265,36.965,37.05,561,37.2199253724479,37.2199253724479,36.9584715563519,37.0434565443755,561.099096546267,0.0,1.0
2024-09-03,36.8071,36.98,36.8071,36.98,454,36.8005994433059,36.9734689071796,36.8005994433059,36.9734689071796,454.080195778976,0.0,1.0
2024-09-04,36.7262,36.86,36.7262,36.86,6360,36.7197137311752,36.8534901005582,36.7197137311752,36.8534901005582,6361.12344747641,0.0,1.0
2024-09-05,36.2543,36.6,36.2543,36.6,556,36.2478970741363,36.593536019545,36.2478970741363,36.593536019545,556.098213332843,0.0,1.0
2024-09-06,36.079,36.079,36.079,36.079,59,36.0726280341302,36.0726280341302,36.0726280341302,36.0726280341302,59.0104219184131,0.0,1.0
2024-09-09,36.3331,36.3331,36.22,36.22,407,36.3266831571511,36.3266831571511,36.2136031319104,36.2136031319104,407.071893572782,0.0,1.0
2024-09-10,36.4154,36.4154,36.3018,36.32,4849,36.4089686220257,36.4089686220257,36.2953886850907,36.3135854707616,4849.85654037941,0.0,1.0
2024-09-11,36.4415,36.4415,36.22,36.22,1208,36.4350640124658,36.4350640124658,36.2136031319104,36.2136031319104,1208.21338436344,0.0,1.0
2024-09-12,36.5945,36.6901,36.45,36.45,8333,36.5880369909082,36.6836201068499,36.4435625112682,36.4435625112682,8334.47196349384,0.0,1.0
2024-09-13,36.7569,36.78,36.73,36.75,1676,36.7504083092026,36.7735042294772,36.7235130600516,36.7435095278218,1676.29605314001,0.0,1.0
2024-09-16,36.7068,36.78,36.7068,36.78,302,36.7003171574381,36.7735042294772,36.7003171574381,36.7735042294772,302.053346090861,0.0,1.0
2024-09-17,36.3672,36.3672,36.32,36.32,315,36.3607771346994,36.3607771346994,36.3135854707616,36.3135854707616,315.055642445765,0.0,1.0
2024-09-18,36.3575,36.38,36.3575,36.38,274,36.3510788478308,36.3735748740723,36.3510788478308,36.3735748740723,274.048400095681,0.0,1.0
2024-09-19,36.6707,36.68,36.58,36.68,3649,36.6642235331128,36.673521890626,36.5735395517748,36.673521890626,3649.64456915745,0.0,1.0
2024-09-20,36.3797,36.42,36.3797,36.42,301,36.3732749270558,36.4135678096128,36.3732749270558,36.4135678096128,301.053169448175,0.0,1.0
2024-09-23,36.1991,36.23,36.17,36.17,1128,36.1927068230905,36.2236013657955,36.1636119624848,36.1636119624848,1128.19925294864,0.0,1.0
2024-09-24,36.1178,36.17,36.1178,36.14,524,36.1114211816044,36.1636119624848,36.1114211816044,36.1336172608294,524.092560766924,0.0,1.0
2024-09-25,35.7944,36.14,35.7944,36.14,1046,35.7880782977596,36.1336172608294,35.7880782977596,36.1336172608294,1046.18476824848,0.0,1.0
2024-09-26,35.91,35.91,35.8532,35.91,902,35.9036578814716,35.9036578814716,35.8468679130041,35.9036578814716,902.159331701842,0.0,1.0
2024-09-27,35.79,35.885,35.79,35.81,3629,35.7836790748501,35.8786622967588,35.7836790748501,35.8036755426204,3629.64103630376,0.0,1.0
2024-09-30,35.903,35.903,35.58,35.59,1318,35.896659117752,35.896659117752,35.5737161632626,35.5837143971477,1318.23281505879,0.0,1.0
2024-10-01,35.6275,35.6275,35.6275,35.6275,85,35.6212077742169,35.6212077742169,35.6212077742169,35.6212077742169,85.0150146282224,0.0,1.0
2024-10-02,35.4594,35.4594,35.31,35.31,519,35.453137462608,35.453137462608,35.3037638483643,35.3037638483643,519.091677553499,0.0,1.0
2024-10-03,35.0302,35.29,35.0302,35.29,372,35.0240132642586,35.2837673805941,35.0240132642586,35.2837673805941,372.065711078809,0.0,1.0
2024-10-04,35.0557,35.07,34.9,35.07,602,35.0495087606657,35.0638062351214,34.8938362590743,35.0638062351214,602.106338896351,0.0,1.0
2024-10-07,34.8189,34.96,34.8189,34.96,711,34.812750582266,34.9538256623851,34.812750582266,34.9538256623851,711.125592949013,0.0,1.0
2024-10-08,35.1411,35.1411,35.05,35.05,506,35.1348936780446,35.1348936780446,35.0438097673511,35.0438097673511,506.089381198595,0.0,1.0
2024-10-09,35.3377,35.3377,35.05,35.05,362,35.3314589562261,35.3314589562261,35.0438097673511,35.0438097673511,362.063944651959,0.0,1.0
2024-10-10,35.1844,35.2,35.09,35.2,793,35.1781860307672,35.193783275628,35.0838027028916,35.193783275628,793.14007764918,0.0,1.0
2024-10-11,35.5701,35.5701,35.505,35.505,870,35.5638179117163,35.5638179117163,35.4987294091242,35.4987294091242,870.153679135924,0.0,1.0
2024-10-14,35.7182,35.7182,35.58,35.58,170,35.711891755555,35.711891755555,35.5737161632626,35.5737161632626,170.030029256445,0.0,1.0
2024-10-15,35.3,35.58,35.2,35.58,3380,35.2937656144792,35.5737161632626,35.193783275628,35.5737161632626,3380.59705227519,0.0,1.0
2024-10-16,35.3495,35.3495,35.3495,35.3495,73,35.3432568722105,35.3432568722105,35.3432568722105,35.3432568722105,73.0128949160028,0.0,1.0
2024-10-17,35.2654,35.2654,35.265,35.265,100,35.2591717252367,35.2591717252367,35.2587717958813,35.2587717958813,100.017664268497,0.0,1.0
2024-10-18,35.6725,35.6725,35.6107,35.6107,152,35.6661998267,35.6661998267,35.6044107412899,35.6044107412899,152.026849688115,0.0,1.0
2024-10-21,35.3092,35.58,35.3092,35.58,347,35.3029639896535,35.5737161632626,35.3029639896535,35.5737161632626,347.061295011684,0.0,1.0
2024-10-22,35.2685,35.2685,35.2685,35.2685,2,35.2622711777411,35.2622711777411,35.2622711777411,35.2622711777411,2.00035328536994,0.0,1.0
2024-10-23,34.9192,35.0,34.9192,35.0,386,34.9130328681338,34.9938185979255,34.9130328681338,34.9938185979255,386.068184076398,0.0,1.0
2024-10-24,34.8244,34.97,34.8244,34.97,414,34.8182496109028,34.9638238962702,34.8182496109028,34.9638238962702,414.073130071577,0.0,1.0
2024-10-25,34.6058,34.885,34.6058,34.885,213,34.5996882181741,34.8788389082466,34.5996882181741,34.8788389082466,213.037624891898,0.0,1.0
2024-10-28,34.6495,34.78,34.631,34.78,1105,34.643380500252,34.7738574524529,34.6248837675646,34.7738574524529,1105.19519016689,0.0,1.0
2024-10-29,34.4985,34.4985,34.49,34.49,437,34.4924071685867,34.4924071685867,34.4839086697843,34.4839086697843,437.077192853331,0.0,1.0
2024-10-30,34.2212,34.2212,34.2212,34.2212,101,34.2151561429523,34.2151561429523,34.2151561429523,34.2151561429523,101.017840911182,0.0,1.0
2024-10-31,33.9725,34.05,33.9725,34.035,954,33.9665000662293,34.043986378839,33.9665000662293,34.0289890280113,954.16851712146,0.0,1.0
2024-11-01,34.1848,34.1848,34.06,34.06,345,34.1787625716104,34.1787625716104,34.0539846127241,34.0539846127241,345.060941726315,0.0,1.0
2024-11-04,34.0288,34.05,33.98,34.05,957,34.0227901230025,34.043986378839,33.9739987416431,34.043986378839,957.169047049516,0.0,1.0
2024-11-05,34.1272,34.1272,34.04,34.04,180,34.1211727444321,34.1211727444321,34.0339881449539,34.0339881449539,180.031795683295,0.0,1.0
2024-11-06,33.9646,33.9646,33.9646,33.9646,295,33.9586014614601,33.9586014614601,33.9586014614601,33.9586014614601,295.052109592065,0.0,1.0
2024-11-07,34.2527,34.27,34.2527,34.27,146,34.2466505796904,34.2639475243117,34.2466505796904,34.2639475243117,146.025789832005,0.0,1.0
2024-11-08,34.7523,34.7523,34.7523,34.7523,38,34.7461623445911,34.7461623445911,34.7461623445911,34.7461623445911,38.0067124220288,0.0,1.0
2024-11-11,34.4879,34.68,34.48,34.68,474,34.4818090406685,34.6738751136017,34.4739104358992,34.6738751136017,474.083728632675,0.0,1.0
2024-11-12,34.0681,34.1399,34.0681,34.1399,257,34.0620831821711,34.1338705014662,34.0620831821711,34.1338705014662,257.045397170037,0.0,1.0
2024-11-13,33.9764,34.13,33.9764,34.11,662,33.9703993774445,34.12397224992,33.9703993774445,34.1039757821497,662.116937457449,0.0,1.0
2024-11-14,33.4469,33.92,33.4469,33.92,470,33.4409928932273,33.9140093383324,33.4409928932273,33.9140093383324,470.083022061936,0.0,1.0
2024-11-15,32.4185,33.05,32.4,33.05,773,32.4127745204814,33.0441629903268,32.3942777877939,33.0441629903268,773.136544795481,0.0,1.0
2024-11-18,32.4605,32.4605,32.46,32.46,335,32.4547671027989,32.4547671027989,32.4542671911047,32.4542671911047,335.059175299465,0.0,1.0
2024-11-19,32.5531,32.5531,32.52,32.52,1096,32.5473507485751,32.5473507485751,32.5142565944154,32.5142565944154,1096.19360038273,0.0,1.0
2024-11-20,32.9788,32.9788,32.9788,32.9788,84,32.9729755650648,32.9729755650648,32.9729755650648,32.9729755650648,84.0148379855373,0.0,1.0
2024-11-21,33.219,33.219,33.219,33.219,88,33.2131331429854,33.2131331429854,33.2131331429854,33.2131331429854,88.0155445562772,0.0,1.0
2024-11-22,33.3615,33.3615,33.33,33.33,339,33.3556079758484,33.3556079758484,33.3241135391102,33.3241135391102,339.059881870204,0.0,1.0
2024-11-25,33.6513,33.6513,33.53,33.53,466,33.6453567938392,33.6453567938392,33.5240782168127,33.5240782168127,466.082315491196,0.0,1.0
2024-11-26,33.8273,33.8273,33.8273,33.8273,147,33.8213257102173,33.8213257102173,33.8213257102173,33.8213257102173,147.025966474691,0.0,1.0
2024-11-27,33.9826,34.02,33.94,34.02,1547,33.9765982824533,34.0139916771836,33.9340058061027,34.0139916771836,1547.27326623365,0.0,1.0
2024-11-29,34.113,34.113,34.05,34.05,483,34.1069752523153,34.1069752523153,34.043986378839,34.043986378839,483.085318416839,0.0,1.0
2024-12-02,34.026,34.026,34.026,34.026,1,34.0199906175147,34.0199906175147,34.0199906175147,34.0199906175147,1.00017664268497,0.0,1.0
2024-12-03,34.0286,34.05,34.0286,34.045,1445,34.0225901583248,34.043986378839,34.0225901583248,34.0389872618964,1445.25524867978,0.0,1.0
2024-12-04,34.236,34.236,34.04,34.04,540,34.2299535291023,34.2299535291023,34.0339881449539,34.0339881449539,540.095387049882,0.0,1.0
2024-12-05,33.895,33.895,33.895,33.895,32,33.8890137536196,33.8890137536196,33.8890137536196,33.8890137536196,32.005652565919,0.0,1.0
2024-12-06,33.9558,33.96,33.9558,33.96,545,33.9498030156412,33.9540022738729,33.9498030156412,33.9540022738729,545.096270263307,0.0,1.0
2024-12-09,33.8488,33.94,33.8488,33.94,774,33.8428219130703,33.9340058061027,33.8428219130703,33.9340058061027,774.136721438167,0.0,1.0
2024-12-10,33.7835,33.7835,33.7835,33.7835,7,33.7775334458005,33.7775334458005,33.7775334458005,33.7775334458005,7.00123649879478,0.0,1.0
2024-12-11,33.5286,33.68,33.5286,33.68,4746,33.5226784640688,33.6740517250895,33.5226784640688,33.6740517250895,4746.83834618286,0.0,1.0
2024-12-12,33.2138,33.31,33.2138,33.31,2073,33.2079340613651,33.30411707134,33.2079340613651,33.30411707134,2073.36618028594,0.0,1.0
2024-12-13,33.1201,33.17,33.08,33.17,2739,33.1142506098615,33.1641417969483,33.0741576919822,33.1641417969483,2739.48382431413,0.0,1.0
2024-12-16,33.0024,33.0024,33.0024,33.0024,35,32.9965713970337,32.9965713970337,32.9965713970337,32.9965713970337,35.0061824939739,0.0,1.0
2024-12-17,33.1035,33.1035,33.1035,33.1035,4,33.0976535416122,33.0976535416122,33.0976535416122,33.0976535416122,4.00070657073988,0.0,1.0
2024-12-18,32.4022,33.0301,32.4022,33.03,1066,32.3964773992487,33.0242665048954,32.3964773992487,33.0241665225566,1066.18830110218,0.0,1.0
2024-12-19,32.2269,32.2269,32.2,32.2,128,32.2212083592425,32.2212083592425,32.1943131100915,32.1943131100915,128.022610263676,0.0,1.0
2024-12-20,32.3125,32.6,32.24,32.24,639,32.3067932412991,32.5942424654964,32.234306045632,32.234306045632,639.112874675696,0.0,1.0
2024-12-23,32.6082,32.6082,32.1913,32.1913,4917,32.6082,32.6082,32.1913,32.1913,4917,0.00576,1.0
2024-12-24,32.6558,32.6558,32.6558,32.6558,38,32.6558,32.6558,32.6558,32.6558,38,0.0,1.0
2024-12-26,32.764,32.764,32.764,32.764,12,32.764,32.764,32.764,32.764,12,0.0,1.0
2024-12-27,32.542,32.56,32.52,32.52,478,32.542,32.56,32.52,32.52,478,0.0,1.0
2024-12-30,32.23,32.23,32.09,32.17,1021,32.23,32.23,32.09,32.17,1021,0.0,1.0
2024-12-31,32.156,32.2201,32.105,32.19,6108,32.156,32.2201,32.105,32.19,6108,0.0,1.0
2025-01-02,32.1828,32.4,31.591,32.4,6072,32.1828,32.4,31.591,32.4,6072,0.0,1.0
2025-01-03,32.5957,32.5957,32.5957,32.5957,47,32.5957,32.5957,32.5957,32.5957,47,0.0,1.0
2025-01-06,32.69,32.91,32.66,32.78,6423,32.69,32.91,32.66,32.78,6423,0.0,1.0
2025-01-07,32.7107,32.86,32.66,32.79,1310,32.7107,32.86,32.66,32.79,1310,0.0,1.0
2025-01-08,33.0635,33.0635,33.0635,33.0635,127,33.0635,33.0635,33.0635,33.0635,127,0.0,1.0
2025-01-10,32.9336,32.9336,32.9336,32.9336,128,32.9336,32.9336,32.9336,32.9336,128,0.0,1.0
2025-01-13,32.9755,32.9755,32.74,32.74,804,32.9755,32.9755,32.74,32.74,804,0.0,1.0
2025-01-14,32.4488,32.74,32.32,32.74,1692,32.4488,32.74,32.32,32.74,1692,0.0,1.0
2025-01-15,32.831,32.93,32.831,32.84,11377,32.831,32.93,32.831,32.84,11377,0.0,1.0
2025-01-16,32.9861,32.9861,32.37,32.37,2042,32.9861,32.9861,32.37,32.37,2042,0.0,1.0
2025-01-17,32.8006,32.9354,32.25,32.25,1074,32.8006,32.9354,32.25,32.25,1074,0.0,1.0
2025-01-21,33.4929,33.5,33.26,33.29,1073,33.4929,33.5,33.26,33.29,1073,0.0,1.0
2025-01-22,33.5291,33.57,33.5,33.5,349,33.5291,33.57,33.5,33.5,349,0.0,1.0
2025-01-23,33.8498,33.8498,33.39,33.39,2210,33.8498,33.8498,33.39,33.39,2210,0.0,1.0
2025-01-24,34.0121,34.0121,33.23,33.9,418,34.0121,34.0121,33.23,33.9,418,0.0,1.0
2025-01-27,34.2403,34.2403,34.2403,34.2403,41,34.2403,34.2403,34.2403,34.2403,41,0.0,1.0
2025-01-28,34.2106,34.3,34.16,34.3,3573,34.2106,34.3,34.16,34.3,3573,0.0,1.0
2025-01-29,34.0316,34.23,34.0316,34.19,754,34.0316,34.23,34.0316,34.19,754,0.0,1.0
2025-01-30,34.3921,34.3921,34.3921,34.3921,217,34.3921,34.3921,34.3921,34.3921,217,0.0,1.0
2025-01-31,34.1753,34.49,34.1753,34.49,509,34.1753,34.49,34.1753,34.49,509,0.0,1.0
2025-02-03,34.1245,34.1716,34.1245,34.125,564,34.1245,34.1716,34.1245,34.125,564,0.0,1.0
2025-02-04,34.0541,34.0541,34.0541,34.0541,105,34.0541,34.0541,34.0541,34.0541,105,0.0,1.0
2025-02-05,34.5288,34.5288,34.17,34.17,406,34.5288,34.5288,34.17,34.17,406,0.0,1.0
2025-02-06,34.5596,34.61,34.5596,34.61,664,34.5596,34.61,34.5596,34.61,664,0.0,1.0
2025-02-07,34.0948,34.0948,34.0948,34.0948,9,34.0948,34.0948,34.0948,34.0948,9,0.0,1.0
2025-02-10,34.0755,34.0755,34.03,34.03,267,34.0755,34.0755,34.03,34.03,267,0.0,1.0
2025-02-11,33.8767,33.8767,33.8767,33.8767,1,33.8767,33.8767,33.8767,33.8767,1,0.0,1.0
2025-02-12,33.8731,33.8731,33.63,33.63,365,33.8731,33.8731,33.63,33.63,365,0.0,1.0
2025-02-13,33.8116,33.83,33.79,33.8,7509,33.8116,33.83,33.79,33.8,7509,0.0,1.0
2025-02-14,33.4555,33.67,33.4555,33.67,301,33.4555,33.67,33.4555,33.67,301,0.0,1.0
2025-02-18,33.4547,33.4547,33.38,33.41,440,33.4547,33.4547,33.38,33.41,440,0.0,1.0
2025-02-19,33.6267,33.6267,33.6267,33.6267,62,33.6267,33.6267,33.6267,33.6267,62,0.0,1.0
2025-02-20,33.8754,33.8754,33.7101,33.7101,544,33.8754,33.8754,33.7101,33.7101,544,0.0,1.0
2025-02-21,33.7006,33.91,33.6985,33.91,2407,33.7006,33.91,33.6985,33.91,2407,0.0,1.0
2025-02-24,33.7616,33.7616,33.71,33.74,3393,33.7616,33.7616,33.71,33.74,3393,0.0,1.0
2025-02-25,33.5914,33.5914,33.5914,33.5914,26,33.5914,33.5914,33.5914,33.5914,26,0.0,1.0
2025-02-26,33.6917,33.6917,33.6917,33.6917,11,33.6917,33.6917,33.6917,33.6917,11,0.0,1.0
2025-02-27,33.3595,33.405,33.3595,33.405,273,33.3595,33.405,33.3595,33.405,273,0.0,1.0
2025-02-28,33.8765,33.88,33.38,33.38,1352,33.8765,33.88,33.38,33.38,1352,0.0,1.0
2025-03-03,33.7527,33.9,33.7527,33.9,786,33.7527,33.9,33.7527,33.9,786,0.0,1.0
2025-03-04,33.519,33.535,33.34,33.535,1303,33.519,33.535,33.34,33.535,1303,0.0,1.0
2025-03-05,34.0066,34.0066,34.0066,34.0066,144,34.0066,34.0066,34.0066,34.0066,144,0.0,1.0
2025-03-06,33.5238,33.71,33.5238,33.71,584,33.5238,33.71,33.5238,33.71,584,0.0,1.0
2025-03-07,33.09,33.37,32.875,33.37,12427,33.09,33.37,32.875,33.37,12427,0.0,1.0
2025-03-10,32.119,32.67,32.119,32.67,973,32.119,32.67,32.119,32.67,973,0.0,1.0
2025-03-11,32.0934,32.23,31.81,31.98,814,32.0934,32.23,31.81,31.98,814,0.0,1.0
2025-03-12,32.0782,32.27,32.0782,32.27,345,32.0782,32.27,32.0782,32.27,345,0.0,1.0
2025-03-13,31.7449,31.7449,31.7449,31.7449,9,31.7449,31.7449,31.7449,31.7449,9,0.0,1.0
2025-03-14,32.2702,32.2702,32.17,32.17,329,32.2702,32.2702,32.17,32.17,329,0.0,1.0
2025-03-17,32.7077,32.85,32.49,32.49,580,32.7077,32.85,32.49,32.49,580,0.0,1.0
2025-03-18,32.5766,32.5766,32.52,32.54,873,32.5766,32.5766,32.52,32.54,873,0.0,1.0
2025-03-19,32.7686,32.7686,32.74,32.74,248,32.7686,32.7686,32.74,32.74,248,0.0,1.0
2025-03-20,32.753,32.8,32.67,32.67,1147,32.753,32.8,32.67,32.67,1147,0.0,1.0
2025-03-21,32.7877,32.84,32.7877,32.81,329,32.7877,32.84,32.7877,32.81,329,0.0,1.0
2025-03-24,33.14,33.14,32.9,32.9,378,33.14,33.14,32.9,32.9,378,0.0,1.0
2025-03-25,32.8256,32.8256,32.8256,32.8256,2,32.8256,32.8256,32.8256,32.8256,2,0.0,1.0
2025-03-26,32.4114,32.46,32.4114,32.46,344,32.4114,32.46,32.4114,32.46,344,0.0,1.0
2025-03-27,32.4627,32.4627,32.4627,32.4627,7,32.4627,32.4627,32.4627,32.4627,7,0.0,1.0
2025-03-28,32.2271,32.2271,32.22,32.22,523,32.2271,32.2271,32.22,32.22,523,0.0,1.0
2025-03-31,32.2229,32.2229,32.2229,32.2229,125,32.2229,32.2229,32.2229,32.2229,125,0.0,1.0
2025-04-01,31.6754,32.07,31.66,32.07,938,31.6754,32.07,31.66,32.07,938,0.0,1.0
2025-04-02,31.9269,31.93,31.34,31.34,993,31.9269,31.93,31.34,31.34,993,0.0,1.0
2025-04-03,31.38,31.485,31.38,31.485,1118,31.38,31.485,31.38,31.485,1118,0.0,1.0
2025-04-04,29.432,30.1,29.432,30.07,804,29.432,30.1,29.432,30.07,804,0.0,1.0
2025-04-07,29.3264,29.3264,28.43,28.43,635,29.3264,29.3264,28.43,28.43,635,0.0,1.0
2025-04-08,28.84,30.207,28.84,30.207,801,28.84,30.207,28.84,30.207,801,0.0,1.0
2025-04-09,30.5409,30.5409,28.34,28.34,2175,30.5409,30.5409,28.34,28.34,2175,0.0,1.0
2025-04-10,29.5608,29.5608,29.22,29.22,5659,29.5608,29.5608,29.22,29.22,5659,0.0,1.0
2025-04-11,30.142,30.195,29.6,29.7,7771,30.142,30.195,29.6,29.7,7771,0.0,1.0
2025-04-14,30.5893,30.5893,30.5893,30.5893,114,30.5893,30.5893,30.5893,30.5893,114,0.0,1.0
2025-04-15,30.49,30.69,30.3,30.69,1491,30.49,30.69,30.3,30.69,1491,0.0,1.0
2025-04-16,30.3052,30.3052,30.3052,30.3052,113,30.3052,30.3052,30.3052,30.3052,113,0.0,1.0
2025-04-17,30.0433,30.2,29.88,29.88,1842,30.0433,30.2,29.88,29.88,1842,0.0,1.0
2025-04-21,29.5731,29.81,29.5731,29.81,165,29.5731,29.81,29.5731,29.81,165,0.0,1.0
2025-04-22,30.1345,30.1345,30.1345,30.1345,145,30.1345,30.1345,30.1345,30.1345,145,0.0,1.0
2025-04-23,30.5477,30.61,30.5477,30.61,342,30.5477,30.61,30.5477,30.61,342,0.0,1.0
2025-04-24,31.1102,31.1102,31.1102,31.1102,85,31.1102,31.1102,31.1102,31.1102,85,0.0,1.0
2025-04-25,31.321,31.321,31.2,31.2,105,31.321,31.321,31.2,31.2,105,0.0,1.0
2025-04-28,31.5409,31.5409,31.5,31.5,125,31.5409,31.5409,31.5,31.5,125,0.0,1.0
2025-04-29,31.6474,31.74,31.57,31.57,1648,31.6474,31.74,31.57,31.57,1648,0.0,1.0
2025-04-30,31.8625,31.8625,31.46,31.47,1816,31.8625,31.8625,31.46,31.47,1816,0.0,1.0
2025-05-01,31.3051,31.39,31.3051,31.39,604,31.3051,31.39,31.3051,31.39,604,0.0,1.0
2025-05-02,32.019,32.019,31.84,32.01,2428,32.019,32.019,31.84,32.01,2428,0.0,1.0
2025-05-05,32.0275,32.0275,32.0275,32.0275,22,32.0275,32.0275,32.0275,32.0275,22,0.0,1.0
2025-05-06,31.2898,31.7005,31.2898,31.7005,164,31.2898,31.7005,31.2898,31.7005,164,0.0,1.0
2025-05-07,31.3758,31.4,31.3758,31.4,231,31.3758,31.4,31.3758,31.4,231,0.0,1.0
2025-05-08,31.0179,31.2,31.0179,31.2,778,31.0179,31.2,31.0179,31.2,778,0.0,1.0
2025-05-09,30.9177,31.43,30.9177,31.35,1010,30.9177,31.43,30.9177,31.35,1010,0.0,1.0
2025-05-12,31.6191,31.6191,31.23,31.23,6645,31.6191,31.6191,31.23,31.23,6645,0.0,1.0
2025-05-13,30.8344,31.35,30.8344,31.28,903,30.8344,31.35,30.8344,31.28,903,0.0,1.0
2025-05-14,30.4004,30.47,30.3,30.47,918,30.4004,30.47,30.3,30.47,918,0.0,1.0
2025-05-15,30.7685,30.7685,30.29,30.29,1402,30.7685,30.7685,30.29,30.29,1402,0.0,1.0
2025-05-16,31.2005,31.2005,31.2005,31.2005,34,31.2005,31.2005,31.2005,31.2005,34,0.0,1.0
2025-05-19,31.504,31.504,31.4,31.4,322,31.504,31.504,31.4,31.4,322,0.0,1.0
2025-05-20,31.5521,31.5521,31.45,31.45,526,31.5521,31.5521,31.45,31.45,526,0.0,1.0
2025-05-21,30.7324,31.3,30.72,31.3,4700,30.7324,31.3,30.72,31.3,4700,0.0,1.0
2025-05-22,30.6518,30.7893,30.63,30.7893,971,30.6518,30.7893,30.63,30.7893,971,0.0,1.0
2025-05-23,30.7649,30.7649,30.7649,30.7649,13,30.7649,30.7649,30.7649,30.7649,13,0.0,1.0
2025-05-27,31.1515,31.1515,31.1515,31.1515,51,31.1515,31.1515,31.1515,31.1515,51,0.0,1.0
2025-05-28,30.7763,30.84,30.7763,30.84,1949,30.7763,30.84,30.7763,30.84,1949,0.0,1.0
2025-05-29,31.1017,31.11,31.1017,31.11,1286,31.1017,31.11,31.1017,31.11,1286,0.0,1.0
2025-05-30,31.0598,31.0598,30.78,30.78,305,31.0598,31.0598,30.78,30.78,305,0.0,1.0
2025-06-02,31.1398,31.18,31.1398,31.18,328,31.1398,31.18,31.1398,31.18,328,0.0,1.0
2025-06-03,31.23,31.23,31.2,31.2,708,31.23,31.23,31.2,31.2,708,0.0,1.0
2025-06-04,31.3959,31.5,31.3959,31.5,3328,31.3959,31.5,31.3959,31.5,3328,0.0,1.0
2025-06-05,31.38,31.41,31.27,31.27,1006,31.38,31.41,31.27,31.27,1006,0.0,1.0
2025-06-06,31.5244,31.725,31.5244,31.65,1386,31.5244,31.725,31.5244,31.65,1386,0.0,1.0
2025-06-09,31.4971,31.52,31.43,31.43,1190,31.4971,31.52,31.43,31.43,1190,0.0,1.0
2025-06-10,31.8134,31.92,31.73,31.73,1333,31.8134,31.92,31.73,31.73,1333,0.0,1.0
2025-06-11,31.8,31.88,31.8,31.88,1205,31.8,31.88,31.8,31.88,1205,0.0,1.0
2025-06-12,31.9801,31.9801,31.87,31.87,2694,31.9801,31.9801,31.87,31.87,2694,0.0,1.0
2025-06-13,31.7787,31.87,31.7601,31.87,1146,31.7787,31.87,31.7601,31.87,1146,0.0,1.0
2025-06-16,31.79,31.86,31.69,31.86,8962,31.79,31.86,31.69,31.86,8962,0.0,1.0
2025-06-17,31.1657,31.47,31.1657,31.47,4843,31.1657,31.47,31.1657,31.47,4843,0.0,1.0
2025-06-18,31.2786,31.2786,31.2786,31.2786,12,31.2786,31.2786,31.2786,31.2786,12,0.0,1.0
2025-06-20,31.1836,31.1836,31.1836,31.1836,74,31.1836,31.1836,31.1836,31.1836,74,0.0,1.0
2025-06-23,31.2171,31.24,31.02,31.17,6374,31.2171,31.24,31.02,31.17,6374,0.0,1.0
2025-06-24,31.6962,31.6962,31.36,31.36,470,31.6962,31.6962,31.36,31.36,470,0.0,1.0
2025-06-25,31.5147,31.583,31.5147,31.55,449,31.5147,31.583,31.5147,31.55,449,0.0,1.0
2025-06-26,31.5798,31.5798,31.5798,31.5798,59,31.5798,31.5798,31.5798,31.5798,59,0.0,1.0
2025-06-27,31.6105,31.6105,31.6105,31.6105,58,31.6105,31.6105,31.6105,31.6105,58,0.0,1.0
2025-06-30,31.72,31.72,31.72,31.72,41,31.72,31.72,31.72,31.72,41,0.0,1.0
2025-07-01,31.7996,31.7996,31.67,31.67,1038,31.7996,31.7996,31.67,31.67,1038,0.0,1.0
2025-07-02,31.7929,31.829,31.7929,31.829,156,31.7929,31.829,31.7929,31.829,156,0.0,1.0
2025-07-03,31.8511,31.8511,31.805,31.805,153,31.8511,31.8511,31.805,31.805,153,0.0,1.0
2025-07-07,31.39,31.64,31.36,31.64,6080,31.39,31.64,31.36,31.64,6080,0.0,1.0
2025-07-08,31.3008,31.6294,31.28,31.6294,7330,31.3008,31.6294,31.28,31.6294,7330,0.0,1.0
2025-07-09,31.7038,31.7038,31.61,31.61,307,31.7038,31.7038,31.61,31.61,307,0.0,1.0
2025-07-10,31.9131,31.97,31.65,31.66,4116,31.9131,31.97,31.65,31.66,4116,0.0,1.0
2025-07-11,31.6146,31.69,31.56,31.69,4966,31.6146,31.69,31.56,31.69,4966,0.0,1.0
2025-07-14,31.6698,31.6698,31.6698,31.6698,97,31.6698,31.6698,31.6698,31.6698,97,0.0,1.0
2025-07-15,31.0694,31.22,31.0694,31.22,958,31.0694,31.22,31.0694,31.22,958,0.0,1.0
2025-07-16,31.2759,31.2759,31.23,31.23,623,31.2759,31.2759,31.23,31.23,623,0.0,1.0
2025-07-17,31.161,31.161,31.161,31.161,264,31.161,31.161,31.161,31.161,264,0.0,1.0
2025-07-18,30.929,30.929,30.929,30.929,4,30.929,30.929,30.929,30.929,4,0.0,1.0
2025-07-21,30.715,30.81,30.715,30.81,3669,30.715,30.81,30.715,30.81,3669,0.0,1.0
2025-07-22,31.1182,31.22,31.1182,31.17,2399,31.1182,31.22,31.1182,31.17,2399,0.0,1.0
2025-07-23,31.7755,31.7755,31.7755,31.7755,1928,31.7755,31.7755,31.7755,31.7755,1928,0.0,1.0
2025-07-24,31.8761,31.8761,31.8761,31.8761,110,31.8761,31.8761,31.8761,31.8761,110,0.0,1.0
2025-07-25,31.8889,31.8889,31.8889,31.8889,26,31.8889,31.8889,31.8889,31.8889,26,0.0,1.0
2025-07-28,31.6286,31.98,31.6286,31.98,1961,31.6286,31.98,31.6286,31.98,1961,0.0,1.0
2025-07-29,31.4686,31.53,31.4686,31.53,1166,31.4686,31.53,31.4686,31.53,1166,0.0,1.0
2025-07-30,31.4599,31.4599,31.4599,31.4599,34,31.4599,31.4599,31.4599,31.4599,34,0.0,1.0
2025-07-31,30.7866,30.7866,30.7866,30.7866,1218,30.7866,30.7866,30.7866,30.7866,1218,0.0,1.0
2025-08-01,30.9169,30.9169,30.69,30.84,637,30.9169,30.9169,30.69,30.84,637,0.0,1.0
2025-08-04,31.207,31.207,30.78,31.04,1592,31.207,31.207,30.78,31.04,1592,0.0,1.0
2025-08-05,31.2587,31.33,31.2587,31.33,469,31.2587,31.33,31.2587,31.33,469,0.0,1.0
2025-08-06,30.8289,30.85,30.8289,30.85,438,30.8289,30.85,30.8289,30.85,438,0.0,1.0
2025-08-07,30.5642,30.5642,30.5642,30.5642,4,30.5642,30.5642,30.5642,30.5642,4,0.0,1.0
2025-08-08,30.8446,30.8446,30.8446,30.8446,14,30.8446,30.8446,30.8446,30.8446,14,0.0,1.0
2025-08-11,30.7114,30.7114,30.7114,30.7114,142,30.7114,30.7114,30.7114,30.7114,142,0.0,1.0
2025-08-12,30.955,30.955,30.955,30.955,288,30.955,30.955,30.955,30.955,288,0.0,1.0
2025-08-13,31.2853,31.2853,31.2853,31.2853,4,31.2853,31.2853,31.2853,31.2853,4,0.0,1.0
2025-08-14,31.589,31.589,31.589,31.589,15,31.589,31.589,31.589,31.589,15,0.0,1.0
2025-08-15,31.9124,31.9124,31.9124,31.9124,11,31.9124,31.9124,31.9124,31.9124,11,0.0,1.0
2025-08-18,31.9787,31.9787,31.975,31.975,321,31.9787,31.9787,31.975,31.975,321,0.0,1.0
2025-08-19,32.0941,32.1286,32.0,32.0,823,32.0941,32.1286,32.0,32.0,823,0.0,1.0
2025-08-20,32.3236,32.33,32.22,32.22,457,32.3236,32.33,32.22,32.22,457,0.0,1.0
2025-08-21,32.2523,32.26,32.2523,32.26,172,32.2523,32.26,32.2523,32.26,172,0.0,1.0
2025-08-22,32.5,32.57,32.48,32.56,1474,32.5,32.57,32.48,32.56,1474,0.0,1.0
2025-08-25,32.0663,32.1501,32.0663,32.15,311,32.0663,32.1501,32.0663,32.15,311,0.0,1.0
2025-08-26,32.4254,32.4254,32.4254,32.4254,96,32.4254,32.4254,32.4254,32.4254,96,0.0,1.0
2025-08-27,32.46,32.46,32.46,32.46,120,32.46,32.46,32.46,32.46,120,0.0,1.0
2025-08-28,32.34,32.34,32.34,32.34,181,32.34,32.34,32.34,32.34,181,0.0,1.0
2025-08-29,32.4518,32.4518,32.37,32.37,201,32.4518,32.4518,32.37,32.37,201,0.0,1.0
2025-09-02,32.4355,32.4355,32.26,32.29,702,32.4355,32.4355,32.26,32.29,702,0.0,1.0
2025-09-03,32.4743,32.4743,32.4743,32.4743,8,32.4743,32.4743,32.4743,32.4743,8,0.0,1.0
2025-09-04,32.7044,32.7044,32.7044,32.7044,11,32.7044,32.7044,32.7044,32.7044,11,0.0,1.0
2025-09-05,32.9567,33.0,32.9567,32.96,5588,32.9567,33.0,32.9567,32.96,5588,0.0,1.0
2025-09-08,32.8756,32.88,32.74,32.79,4344,32.8756,32.88,32.74,32.79,4344,0.0,1.0
2025-09-09,33.0422,33.0422,32.795,32.96,716,33.0422,33.0422,32.795,32.96,716,0.0,1.0
2025-09-10,32.4295,32.85,32.4295,32.85,1597,32.4295,32.85,32.4295,32.85,1597,0.0,1.0
2025-09-11,32.8952,32.8952,32.7,32.79,1405,32.8952,32.8952,32.7,32.79,1405,0.0,1.0
2025-09-12,32.5879,32.78,32.5879,32.78,363,32.5879,32.78,32.5879,32.78,363,0.0,1.0
2025-09-15,32.2481,32.53,32.2481,32.53,1561,32.2481,32.53,32.2481,32.53,1561,0.0,1.0
2025-09-16,32.3656,32.4,32.3656,32.4,305,32.3656,32.4,32.3656,32.4,305,0.0,1.0
2025-09-17,32.2978,32.59,32.2978,32.59,392,32.2978,32.59,32.2978,32.59,392,0.0,1.0
2025-09-18,32.599,32.599,32.39,32.39,326,32.599,32.599,32.39,32.39,326,0.0,1.0
2025-09-19,32.3485,32.51,32.3485,32.51,346,32.3485,32.51,32.3485,32.51,346,0.0,1.0
2025-09-22,32.5245,32.5245,32.22,32.22,1024,32.5245,32.5245,32.22,32.22,1024,0.0,1.0
2025-09-23,32.32,32.48,32.3,32.42,3160,32.32,32.48,32.3,32.42,3160,0.0,1.0
2025-09-24,32.0548,32.12,31.9513,32.12,537,32.0548,32.12,31.9513,32.12,537,0.0,1.0
2025-09-25,31.4022,31.74,31.4022,31.74,324,31.4022,31.74,31.4022,31.74,324,0.0,1.0
2025-09-26,31.7737,31.7737,31.67,31.67,293,31.7737,31.7737,31.67,31.67,293,0.0,1.0
2025-09-29,31.4766,31.48,31.39,31.47,1049,31.4766,31.48,31.39,31.47,1049,0.0,1.0
2025-09-30,31.8,31.96,31.44,31.65,2058,31.8,31.96,31.44,31.65,2058,0.0,1.0
2025-10-01,32.9713,32.9713,32.9713,32.9713,109,32.9713,32.9713,32.9713,32.9713,109,0.0,1.0
2025-10-02,33.0042,33.0042,32.46,32.9,765,33.0042,33.0042,32.46,32.9,765,0.0,1.0
2025-10-03,33.3451,33.3451,33.17,33.17,1178,33.3451,33.3451,33.17,33.17,1178,0.0,1.0
2025-10-06,33.3654,33.41,33.3654,33.41,311,33.3654,33.41,33.3654,33.41,311,0.0,1.0
2025-10-07,33.1855,33.29,33.18,33.29,563,33.1855,33.29,33.18,33.29,563,0.0,1.0
2025-10-08,33.3792,33.3792,33.27,33.27,181,33.3792,33.3792,33.27,33.27,181,0.0,1.0
2025-10-09,33.3886,33.3886,33.3886,33.3886,65,33.3886,33.3886,33.3886,33.3886,65,0.0,1.0
2025-10-10,32.82,33.33,32.82,33.33,3967,32.82,33.33,32.82,33.33,3967,0.0,1.0
2025-10-13,32.8944,32.8944,32.87,32.87,306,32.8944,32.8944,32.87,32.87,306,0.0,1.0
2025-10-14,33.0061,33.0061,33.0061,33.0061,41,33.0061,33.0061,33.0061,33.0061,41,0.0,1.0
2025-10-15,33.1458,33.19,33.04,33.19,631,33.1458,33.19,33.04,33.19,631,0.0,1.0
2025-10-16,33.3391,33.3391,33.3391,33.3391,24,33.3391,33.3391,33.3391,33.3391,24,0.0,1.0
2025-10-17,33.5327,33.5327,33.33,33.33,427,33.5327,33.5327,33.33,33.33,427,0.0,1.0
2025-10-20,33.9745,33.9745,33.9745,33.9745,11,33.9745,33.9745,33.9745,33.9745,11,0.0,1.0
2025-10-21,33.9343,34.02,33.9343,34.02,863,33.9343,34.02,33.9343,34.02,863,0.0,1.0
2025-10-22,34.139,34.28,34.139,34.28,521,34.139,34.28,34.139,34.28,521,0.0,1.0
2025-10-23,34.1618,34.3,34.1618,34.3,346,34.1618,34.3,34.1618,34.3,346,0.0,1.0
2025-10-24,34.4305,34.4305,34.43,34.43,5849,34.4305,34.4305,34.43,34.43,5849,0.0,1.0
2025-10-27,34.6299,34.6299,34.42,34.42,125,34.6299,34.6299,34.42,34.42,125,0.0,1.0
2025-10-28,34.3414,34.59,34.31,34.525,1053,34.3414,34.59,34.31,34.525,1053,0.0,1.0
2025-10-29,33.97,33.97,33.97,33.97,161,33.97,33.97,33.97,33.97,161,0.0,1.0
2025-10-30,34.3304,34.43,34.3304,34.43,5455,34.3304,34.43,34.3304,34.43,5455,0.0,1.0
2025-10-31,34.4397,34.4397,34.12,34.12,2611,34.4397,34.4397,34.12,34.12,2611,0.0,1.0
2025-11-03,34.32,34.32,34.32,34.32,122,34.32,34.32,34.32,34.32,122,0.0,1.0
2025-11-04,34.4611,34.4611,34.31,34.31,161,34.4611,34.4611,34.31,34.31,161,0.0,1.0
2025-11-05,34.674,34.674,34.674,34.674,89,34.674,34.674,34.674,34.674,89,0.0,1.0
2025-11-06,34.801,34.801,34.52,34.52,366,34.801,34.801,34.52,34.52,366,0.0,1.0
2025-11-07,34.821,34.821,34.4,34.51,523,34.821,34.821,34.4,34.51,523,0.0,1.0
2025-11-10,35.2821,35.29,34.8568,35.1099,1629,35.2821,35.29,34.8568,35.1099,1629,0.0,1.0
2025-11-11,35.9,35.9,35.69,35.69,552,35.9,35.9,35.69,35.69,552,0.0,1.0
2025-11-12,36.3055,36.3055,36.3055,36.3055,62,36.3055,36.3055,36.3055,36.3055,62,0.0,1.0
2025-11-13,35.9126,36.4012,35.9126,36.4012,679,35.9126,36.4012,35.9126,36.4012,679,0.0,1.0
2025-11-14,35.9967,36.23,35.845,35.845,2996,35.9967,36.23,35.845,35.845,2996,0.0,1.0
2025-11-17,35.8087,36.09,35.8087,36.09,306,35.8087,36.09,35.8087,36.09,306,0.0,1.0
2025-11-18,35.7981,35.92,35.79,35.79,2131,35.7981,35.92,35.79,35.79,2131,0.0,1.0
2025-11-19,35.9329,35.9329,35.9329,35.9329,57,35.9329,35.9329,35.9329,35.9329,57,0.0,1.0
2025-11-20,35.5495,35.83,35.5495,35.83,341,35.5495,35.83,35.5495,35.83,341,0.0,1.0
2025-11-21,36.2288,36.27,35.855,35.855,425,36.2288,36.27,35.855,35.855,425,0.0,1.0
2025-11-24,36.5968,36.5968,36.505,36.505,289,36.5968,36.5968,36.505,36.505,289,0.0,1.0
2025-11-25,37.16,37.16,36.957,36.957,1762,37.16,37.16,36.957,36.957,1762,0.0,1.0
2025-11-26,37.2543,37.33,37.2543,37.316,1505,37.2543,37.33,37.2543,37.316,1505,0.0,1.0