date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-24,25.33,26.5,25.19,25.19,531625,23.4120782392828,24.4934888804182,23.2826786753863,23.2826786753863,575175.817899219,0.0,1.0
2021-02-25,24.9026,25.3698,24.785,25.35,594618,23.0170398563586,23.4488646867334,22.9083442226855,23.430563891268,643329.216059437,0.0,1.0
2021-02-26,24.8564,25.38,24.73,25.38,203251,22.9743380002728,23.4582923692459,22.8575086797262,23.4582923692459,219901.359348853,0.0,1.0
2021-03-01,25.23,25.88,25.23,25.47,3642,23.3196499793567,23.9204336688764,23.3196499793567,23.5414778031793,3940.35331067756,0.0,1.0
2021-03-02,25.1471,25.26,25.09,25.23,2523,23.2430269518779,23.3473784573345,23.1902504154601,23.3196499793567,2729.68462461271,0.0,1.0
2021-03-03,24.94,25.18,24.84,25.18,6667,23.051608025571,23.2734358493936,22.9591797656449,23.2734358493936,7213.16186773401,0.0,1.0
2021-03-04,24.5,24.9389,24.445,24.79,32354,22.6449236818961,23.0505913147118,22.5940881389368,22.9129656356818,35004.4456380181,0.0,1.0
2021-03-05,25.2281,25.29,24.56,24.77,18721,23.3178938424181,23.3751069353124,22.7003806378518,22.8944799836966,20254.6277674889,0.0,1.0
2021-03-08,25.3,25.65,25.3,25.33,29587,23.384349761305,23.7078486710463,23.384349761305,23.4120782392828,32010.7724884725,0.0,1.0
2021-03-09,25.3645,25.83,25.3645,25.83,24187,23.4439659889573,23.8742195389133,23.4439659889573,23.8742195389133,26168.4034940577,0.0,1.0
2021-03-10,25.6219,25.64,25.56,25.56,12832,23.6818763300071,23.6986058450537,23.6246632371128,23.6246632371128,13883.1998030243,0.0,1.0
2021-03-11,25.7098,25.93,25.59,25.93,80023,23.7631207704821,23.9666477988394,23.6523917150907,23.9666477988394,86578.4988963072,0.0,1.0
2021-03-12,25.85,25.85,25.72,25.72,6637,23.8927051908986,23.8927051908986,23.7725484529946,23.7725484529946,7180.70426220948,0.0,1.0
2021-03-15,26.0378,27.14,25.75,27.14,63802,24.0662854630398,25.0850297439453,23.8002769309724,25.0850297439453,69028.6715891953,0.0,1.0
2021-03-16,26.0031,26.1,25.89,26.0699,21890,24.0342128568454,24.1237758407138,23.929676494869,24.0959549344761,23683.2328310631,0.0,1.0
2021-03-17,26.0654,26.15,25.77,25.77,7927,24.0917956627794,24.1699899706769,23.8187625829577,23.8187625829577,8576.38129976414,0.0,1.0
2021-03-18,25.8526,26.86,25.8526,26.125,85338,23.8951083256566,24.8262306161522,23.8951083256566,24.1468829056953,92328.9046750692,0.0,1.0
2021-03-19,25.8736,25.98,25.63,25.85,10764,23.9145182602411,24.0128619288025,23.6893630190611,23.8927051908986,11645.7888622002,0.0,1.0
2021-03-22,25.9433,26.1399,25.94,26.09,123888,23.9789407574096,24.1606547164243,23.975890624832,24.1145330147212,134036.927774086,0.0,1.0
2021-03-23,25.5702,25.82,25.55,25.8,8255,23.6340909196253,23.8649767129207,23.6154204111202,23.8464910609355,8931.25112016564,0.0,1.0
2021-03-24,25.4625,25.8099,25.4625,25.7,127992,23.5345456836849,23.8556414586682,23.5345456836849,23.7540628010094,138477.128209841,0.0,1.0
2021-03-25,25.75,25.75,25.35,25.57,13470,23.8002769309724,23.8002769309724,23.430563891268,23.6339060631055,14573.4648805126,0.0,1.0
2021-03-26,26.0786,26.0786,25.82,25.92,11663,24.1039961930896,24.1039961930896,23.8649767129207,23.9574049728468,12618.4351077519,0.0,1.0
2021-03-29,26.0608,26.43,26.05,26.43,1611,24.0875439628228,24.42878909847,24.0775617107508,24.42878909847,1742.97341666709,0.0,1.0
2021-03-30,26.0306,26.06,25.94,25.99,111541,24.0596306283251,24.0868045367434,23.975890624832,24.0221047547951,120678.459260375,0.0,1.0
2021-03-31,26.127,26.27,26.127,26.1499,3361,24.1487314708939,24.2809038825882,24.1487314708939,24.1698975424169,3636.33373893115,0.0,1.0
2021-04-01,26.2525,26.2525,26.16,26.16,2266,24.2647289371011,24.2647289371011,24.1792327966695,24.1792327966695,2451.63113728593,0.0,1.0
2021-04-05,26.5412,27.56,26.5,27.56,4263,24.5315693235078,25.473228435635,24.4934888804182,25.473228435635,4612.22574503526,0.0,1.0
2021-04-06,26.4799,26.548,26.4799,26.548,251,24.4749108001731,24.5378544451828,24.4749108001731,24.5378544451828,271.561966221875,0.0,1.0
2021-04-07,26.4305,26.47,26.38,26.47,759,24.4292512397696,24.4657604024404,24.3825749685069,24.4657604024404,821.177419770529,0.0,1.0
2021-04-08,26.5101,27.27,26.404,26.404,166082,24.5028241346708,25.2051864818493,24.4047577508892,24.4047577508892,179687.468024149,0.0,1.0
2021-04-09,26.6566,26.82,26.5465,26.82,5549,24.6382315354625,24.7892593121818,24.5364680212839,24.7892593121818,6003.57510185332,0.0,1.0
2021-04-12,26.6575,26.95,26.6,26.95,218330,24.6390633898019,24.9094160500857,24.5859171403444,24.9094160500857,236215.633805664,0.0,1.0
2021-04-13,26.617,26.89,26.617,26.89,867,24.6016299445318,24.8539590941301,24.6016299445318,24.8539590941301,938.024799658825,0.0,1.0
2021-04-14,26.6551,26.95,26.6551,26.95,865,24.6368451115636,24.9094160500857,24.6368451115636,24.9094160500857,935.860959290525,0.0,1.0
2021-04-15,26.9588,26.9839,26.904,26.904,1255,24.9175497369592,24.9407492302007,24.8668990505197,24.8668990505197,1357.80983110937,0.0,1.0
2021-04-16,27.1233,27.13,27.04,27.04,3249,25.0695942245377,25.0757869179527,24.9926014840192,24.9926014840192,3515.15867830625,0.0,1.0
2021-04-19,27.0272,27.29,26.99,27.29,10299,24.9807706667487,25.2236721338345,24.9463873540562,25.2236721338345,11142.6959765701,0.0,1.0
2021-04-20,26.8941,26.8941,26.86,26.88,1894,24.857748652787,24.857748652787,24.8262306161522,24.8447162681375,2049.1568287818,0.0,1.0
2021-04-21,27.2062,27.21,27.2062,27.21,591,25.1462172520164,25.1497295258936,25.1462172520164,25.1497295258936,639.414828833179,0.0,1.0
2021-04-22,27.0678,27.44,27.0678,27.44,2908,25.0182965402787,25.3623145237236,25.0182965402787,25.3623145237236,3146.2238955108,0.0,1.0
2021-04-23,27.2982,27.31,27.298,27.31,1570,25.2312512511484,25.2421577858197,25.2310663946286,25.2421577858197,1698.61468911691,0.0,1.0
2021-04-26,27.3188,27.47,27.25,27.47,1927,25.2502914726932,25.3900430017015,25.186700829864,25.3900430017015,2084.86019485877,0.0,1.0
2021-04-27,27.2693,27.52,27.237,27.52,1570,25.2045394840298,25.4362571316645,25.1746851560737,25.4362571316645,1698.6146891169,0.0,1.0
2021-04-28,27.247,27.47,27.22,27.47,2909,25.1839279820663,25.3900430017015,25.1589723518862,25.3900430017015,3147.30581569495,0.0,1.0
2021-04-29,27.3135,27.48,27.25,27.48,1133,25.2453927749171,25.3992858276941,25.186700829864,25.3992858276941,1225.81556864296,0.0,1.0
2021-04-30,27.1546,27.33,27.1546,27.26,62965,25.0985242698945,25.2606434378049,25.0985242698945,25.1959436558567,68123.1043950612,0.0,1.0
2021-05-03,27.3704,27.43,27.3704,27.43,379,25.2979844548151,25.353071697731,25.2979844548151,25.353071697731,410.047749793189,0.0,1.0
2021-05-04,27.2985,27.2985,27.155,27.155,1117,25.2315285359282,25.2315285359282,25.0988939829342,25.0988939829342,1208.50484569655,0.0,1.0
2021-05-05,27.316,27.5,27.316,27.5,700,25.2477034814153,25.4177714796793,25.2477034814153,25.4177714796793,757.344128905626,0.0,1.0
2021-05-06,27.5488,27.5488,27.27,27.27,1704,25.4628764705233,25.4628764705233,25.2051864818493,25.2051864818493,1843.59199379312,0.0,1.0
2021-05-07,27.8327,27.8327,27.78,27.78,750,25.7252803004535,25.7252803004535,25.6765706074724,25.6765706074724,811.44013811317,0.0,1.0
2021-05-10,27.6313,28.13,27.63,28.13,6838,25.5391297849623,26.0000695172138,25.5379282175832,26.0000695172138,7398.17021922382,0.0,1.0
2021-05-11,27.3201,27.42,27.3201,27.42,236,25.2514930400722,25.3438288717384,25.2514930400722,25.3438288717384,255.333163459612,0.0,1.0
2021-05-12,26.8117,27.34,26.8117,27.34,8541,24.7815877666079,25.2698862637975,24.7815877666079,25.2698862637975,9240.6802928328,0.0,1.0
2021-05-13,27.1922,27.1922,26.96,26.96,4359,25.1332772956268,25.1332772956268,24.9186588760783,24.9186588760783,4716.09008271374,0.0,1.0
2021-05-14,27.5128,27.5128,27.42,27.46,4303,25.4296022969499,25.4296022969499,25.3438288717384,25.3808001757089,4655.50255240129,0.0,1.0
2021-05-17,27.439,27.55,27.4309,27.55,1887,25.3613902411244,25.4639856096424,25.3539035520704,25.4639856096424,2041.58338749274,0.0,1.0
2021-05-18,27.2168,27.38,27.2168,27.38,2779,25.1560146475686,25.306857567768,25.1560146475686,25.306857567768,3006.65619175533,0.0,1.0
2021-05-19,26.987,27.06,26.82,26.82,52909,24.9436145062584,25.0110871360044,24.7892593121818,24.7892593121818,57243.3150232397,0.0,1.0
2021-05-20,27.191,27.191,27.13,27.13,828,25.1321681565076,25.1321681565076,25.0757869179527,25.0757869179527,895.829912476942,0.0,1.0
2021-05-21,27.226,27.38,27.226,27.38,1465,25.1645180474818,25.306857567768,25.1645180474818,25.306857567768,1585.01306978106,0.0,1.0
2021-05-24,27.4,27.68,27.4,27.68,4118,25.3253432197532,25.5841423475463,25.3253432197532,25.5841423475463,4455.34731833338,0.0,1.0
2021-05-25,27.2523,27.56,27.2523,27.56,2230,25.1888266798423,25.473228435635,25.1888266798423,25.473228435635,2412.6820106565,0.0,1.0
2021-05-26,27.321,27.4,27.321,27.4,476,25.2523248944116,25.3253432197532,25.2523248944116,25.3253432197532,514.994007655825,0.0,1.0
2021-05-27,27.3882,27.53,27.3882,27.53,1936,25.3144366850819,25.4454999576571,25.3144366850819,25.4454999576571,2094.59747651613,0.0,1.0
2021-05-28,27.39,27.41,27.39,27.41,3489,25.3161003937606,25.3345860457458,25.3161003937606,25.3345860457458,3774.81952250247,0.0,1.0
2021-06-01,27.3981,27.45,27.38,27.43,7170,25.3235870828146,25.3715573497163,25.306857567768,25.353071697731,7757.36772036192,0.0,1.0
2021-06-02,27.3233,27.4,27.3233,27.4,11440,25.2544507443899,25.3253432197532,25.2544507443899,25.3253432197532,12377.1669066862,0.0,1.0
2021-06-03,27.3584,27.3584,27.2597,27.2599,4493,25.2868930636239,25.2868930636239,25.1956663710769,25.1958512275967,4861.06738738998,0.0,1.0
2021-06-04,27.5178,27.56,27.4478,27.47,111517,25.4342237099462,25.473228435635,25.3695239279979,25.3900430017015,120652.493175955,0.0,1.0
2021-06-07,27.5898,27.6,27.56,27.6,1569,25.500772057093,25.5101997396054,25.473228435635,25.5101997396054,1697.53276893275,0.0,1.0
2021-06-08,27.5992,27.64,27.51,27.64,1483,25.509460313526,25.5471710435759,25.4270143056719,25.5471710435759,1604.48763309578,0.0,1.0
2021-06-09,27.5723,27.7,27.5723,27.67,5049,25.4845971116059,25.6026279995315,25.4845971116059,25.5748995215537,5462.61500977786,0.0,1.0
2021-06-10,27.681,28.0,27.58,27.73,7418,25.5850666301456,25.8799127793098,25.4917140876202,25.6303564775094,8025.68392603133,0.0,1.0
2021-06-11,27.94,27.94,27.6,27.71,51039,25.8244558233542,25.8244558233542,25.5101997396054,25.6118708255241,55220.1242788775,0.0,1.0
2021-06-14,27.5814,27.85,27.54,27.85,1011,25.4930080832592,25.7412703894207,25.4547427836498,25.7412703894207,1093.82130617655,0.0,1.0
2021-06-15,27.4668,27.6,27.4251,27.6,2355,25.4806226964291,25.6041907474275,25.4419381038868,25.6041907474275,2538.56880856624,0.1012,1.0
2021-06-16,27.28,27.48,27.22,27.45,2417,25.3073305648486,25.4928681789604,25.2516692806151,25.4650375368437,2605.40161796375,0.0,1.0
2021-06-17,27.1833,27.21,27.0,27.12,6152,25.2176231284256,25.2423923999095,25.0475779050921,25.1589004735592,6631.53940989365,0.0,1.0
2021-06-18,26.8044,26.869,26.8044,26.869,1403,24.8661221184908,24.9260507678489,24.8661221184908,24.9260507678489,1512.36179975306,0.0,1.0
2021-06-21,27.2024,27.2024,26.95,26.95,2778,25.2353419705733,25.2353419705733,25.0011935015642,25.0011935015642,2994.54104042337,0.0,1.0
2021-06-22,27.2863,27.2863,27.18,27.19,900,25.3131749996932,25.3131749996932,25.2145617577927,25.2238386384983,970.153684802386,0.0,1.0
2021-06-23,27.1773,27.2699,27.1773,27.2699,473,25.2120570000022,25.297960915336,25.2120570000022,25.297960915336,509.869658790589,0.0,1.0
2021-06-24,27.3485,27.3485,27.26,27.26,379,25.3708771976819,25.3708771976819,25.2887768034375,25.2887768034375,408.542496155673,0.0,1.0
2021-06-25,27.4679,27.4679,27.39,27.39,299,25.4816431533067,25.4816431533067,25.4093762526101,25.4093762526101,322.306613062126,0.0,1.0
2021-06-28,27.4431,27.4431,27.38,27.38,332,25.4586364891568,25.4586364891568,25.4000993719045,25.4000993719045,357.878914838214,0.0,1.0
2021-06-29,27.4458,27.47,27.44,27.44,602,25.4611412469473,25.4835912982548,25.4557606561381,25.4557606561381,648.925020278931,0.0,1.0
2021-06-30,27.5065,27.5065,27.4206,27.4537,489,25.5174519128302,25.5174519128302,25.4377635075692,25.4684699827047,527.116835409298,0.0,1.0
2021-07-01,27.6503,27.6503,27.58,27.58,495,25.6508534573766,25.6508534573766,25.5856369860163,25.5856369860163,533.584526641314,0.0,1.0
2021-07-02,27.7631,27.7631,27.68,27.68,2469,25.7554966717357,25.7554966717357,25.6784057930722,25.6784057930722,2661.45494197455,0.0,1.0
2021-07-06,27.6322,27.6322,27.5199,27.5199,44975,25.6340623032995,25.6340623032995,25.5298829329757,25.5298829329757,48480.7355266527,0.0,1.0
2021-07-07,27.6761,27.7,27.65,27.66,5702,25.6747878095971,25.6969595544834,25.6505751509555,25.6598520316611,6146.46256749245,0.0,1.0
2021-07-08,27.4128,27.4128,27.388,27.39,714,25.4305275406189,25.4305275406189,25.407520876469,25.4093762526101,769.655256609893,0.0,1.0
2021-07-09,27.75,27.99,27.69,27.7151,263018,25.7433439580114,25.9659890949455,25.6876826737778,25.7109676443489,283519.868743727,0.0,1.0
2021-07-12,27.8047,27.82,27.75,27.75,1351,25.7940884954709,25.8082821229505,25.7433439580114,25.7433439580114,1456.30847574225,0.0,1.0
2021-07-13,27.6118,27.82,27.6118,27.82,2094,25.6151374666601,25.8082821229505,25.6151374666601,25.8082821229505,2257.22423997356,0.0,1.0
2021-07-14,27.5913,27.65,27.5913,27.65,1365,25.5961198612137,25.6505751509555,25.5961198612137,25.6505751509555,1471.39975528362,0.0,1.0
2021-07-15,27.5557,27.5557,27.55,27.55,655,25.5630941659018,25.5630941659018,25.5578063438996,25.5578063438996,706.056292828403,0.0,1.0
2021-07-16,27.4351,27.55,27.4351,27.55,394,25.4512149845923,25.5578063438996,25.4512149845923,25.5578063438996,424.711724235712,0.0,1.0
2021-07-19,27.05,27.05,26.91,26.98,3273,25.0939623086201,25.0939623086201,24.9640859787418,25.029024143681,3528.12556706468,0.0,1.0
2021-07-20,27.5795,27.61,27.38,27.38,1559,25.5851731419811,25.6134676281331,25.4000993719045,25.4000993719045,1680.52177178547,0.0,1.0
2021-07-21,27.7333,27.7333,27.67,27.72,480,25.727851567233,25.727851567233,25.6691289123666,25.7155133158946,517.415298561274,0.0,1.0
2021-07-22,27.6661,27.6994,27.6661,27.6994,436,25.6655109288915,25.6964029416411,25.6655109288915,25.6964029416411,469.985562859823,0.0,1.0
2021-07-23,27.9288,27.9288,27.74,27.74,758,25.9092145850273,25.9092145850273,25.7340670773058,25.7340670773058,817.084992311344,0.0,1.0
2021-07-26,27.9108,27.97,27.84,27.97,1608,25.8925161997572,25.9474353335343,25.8268358843617,25.9474353335343,1733.34125018027,0.0,1.0
2021-07-27,27.9309,27.9309,27.81,27.81,293,25.9111627299755,25.9111627299755,25.7990052422449,25.7990052422449,315.83892183011,0.0,1.0
2021-07-28,28.0463,28.05,27.85,27.85,1024,26.018217933318,26.0216503791791,25.8361127650673,25.8361127650673,1103.81930359738,0.0,1.0
2021-07-29,28.168,28.35,28.168,28.21,53331,26.131117571505,26.2999568003467,26.131117571505,26.1700804704685,57488.0735157735,0.0,1.0
2021-07-30,28.0867,28.09,27.8,28.0,676,26.0556965313686,26.0587579020014,25.7897283615393,25.9752659756511,728.693212140459,0.0,1.0
2021-08-02,27.9993,28.09,27.9993,28.09,2427,25.9746165940017,26.0587579020014,25.9746165940017,26.0587579020014,2616.18110335044,0.0,1.0
2021-08-03,28.2429,28.2429,28.09,28.09,406,26.2006014079899,26.2006014079899,26.0587579020014,26.0587579020014,437.647106699743,0.0,1.0
2021-08-04,28.0054,28.14,28.0054,28.14,11168,25.9802754912321,26.1051423055294,25.9802754912321,26.1051423055294,12038.529279859,0.0,1.0
2021-08-05,28.0495,28.0495,28.0,28.0,253,26.0211865351438,26.0211865351438,25.9752659756511,25.9752659756511,272.720980283337,0.0,1.0
2021-08-06,28.1943,28.23,28.1943,28.23,401,26.1555157677607,26.1886342318797,26.1555157677607,26.1886342318797,432.257364006397,0.0,1.0
2021-08-09,28.2276,28.51,28.22,28.51,909,26.1864077805103,26.4483868916362,26.1793573511741,26.4483868916362,979.855221650412,0.0,1.0
2021-08-10,28.3278,28.35,28.24,28.24,40888,26.2793621251803,26.2999568003467,26.1979111125853,26.1979111125853,44075.1598491112,0.0,1.0
2021-08-11,28.3708,28.56,28.33,28.56,31879,26.3192527122144,26.4947712951641,26.2814030389356,26.4947712951641,34363.9214642392,0.0,1.0
2021-08-12,28.4757,28.4757,28.31,28.31,2463,26.416567190816,26.416567190816,26.2628492775244,26.2628492775244,2654.98725074253,0.0,1.0
2021-08-13,28.5276,28.55,28.5,28.5,1494,26.464714201678,26.4854944144585,26.4391100109306,26.4391100109306,1610.45511677196,0.0,1.0
2021-08-16,28.6111,28.6111,28.48,28.49,1338,26.5421761555697,26.5421761555697,26.4205562495194,26.429833130225,1442.29514473955,0.0,1.0
2021-08-17,28.5471,28.55,28.53,28.54,847,26.4828041190539,26.4854944144585,26.4669406530474,26.4762175337529,913.022412252914,0.0,1.0
2021-08-18,28.4389,28.53,28.25,28.52,70579,26.3824282698194,26.4669406530474,26.2071879932908,26.4576637723418,76080.529910742,0.0,1.0
2021-08-19,28.0865,28.0865,28.0865,28.0865,156,26.0555109937545,26.0555109937545,26.0555109937545,26.0555109937545,168.159972032414,0.0,1.0
2021-08-20,28.3144,28.33,28.2141,28.33,648,26.2669311050348,26.2814030389356,26.1738839915578,26.2814030389356,698.51065305772,0.0,1.0
2021-08-23,28.4884,28.54,28.4884,28.54,2209,26.4283488293121,26.4762175337529,26.4283488293121,26.4762175337529,2381.18832192053,0.0,1.0
2021-08-24,28.5395,28.594,28.5395,28.55,1198,26.4757536897177,26.5263126895631,26.4757536897177,26.4854944144585,1291.38234932584,0.0,1.0
2021-08-25,28.6607,28.6607,28.5,28.5,993,26.5881894838694,26.5881894838694,26.4391100109306,26.4391100109306,1070.40289889863,0.0,1.0
2021-08-26,28.4891,28.5699,28.4891,28.5699,847,26.4289982109615,26.5039554070627,26.4289982109615,26.5039554070627,913.022412252913,0.0,1.0
2021-08-27,28.7062,28.75,28.7062,28.75,399,26.6303992910798,26.6710320285703,26.6303992910798,26.6710320285703,430.101466929059,0.0,1.0
2021-08-30,28.753,28.8,28.74,28.75,1536,26.673815092782,26.7174164320983,26.6617551478647,26.6710320285703,1655.72895539607,0.0,1.0
2021-08-31,28.7952,28.8,28.7497,28.76,51127,26.7129635293596,26.7174164320983,26.6707537221492,26.6803089092759,55112.2749365463,0.0,1.0
2021-09-01,28.7552,28.795,28.72,28.72,1244,26.6758560065372,26.7127779917455,26.6432013864536,26.6432013864536,1340.96798210464,0.0,1.0
2021-09-02,28.9527,28.9527,28.9527,28.9527,127,26.8590744004726,26.8590744004726,26.8590744004726,26.8590744004726,136.899464411004,0.0,1.0
2021-09-03,28.8979,29.07,28.8979,29.07,2250,26.808237094206,26.9678922111492,26.808237094206,26.9678922111492,2425.38421200597,0.0,1.0
2021-09-07,28.6743,28.71,28.6743,28.6897,648,26.600806041629,26.633924505748,26.600806041629,26.6150924379156,698.510653057719,0.0,1.0
2021-09-08,28.632,28.632,28.632,28.632,79,26.5615648362444,26.5615648362444,26.5615648362444,26.5615648362444,85.1579345548761,0.0,1.0
2021-09-09,28.49,28.74,28.49,28.74,108584,26.429833130225,26.6617551478647,26.429833130225,26.6617551478647,117047.964122869,0.0,1.0
2021-09-10,28.2896,28.5,28.2896,28.4,33942,26.243924440885,26.4391100109306,26.243924440885,26.3463412038747,36587.729299514,0.0,1.0
2021-09-13,28.3546,28.68,28.24,28.68,1513,26.3042241654713,26.6060938636312,26.1979111125853,26.6060938636312,1630.93613900668,0.0,1.0
2021-09-14,28.1335,28.1335,28.1335,28.1335,497,26.0991123330707,26.0991123330707,26.0991123330707,26.0991123330707,535.740423718652,0.0,1.0
2021-09-15,28.2807,28.29,28.04,28.04,1995,26.348474886437,26.3571394816006,26.124220256772,26.124220256772,2141.30027423494,0.1216,1.0
2021-09-16,28.2275,28.2275,28.202,28.202,421,26.2989096753935,26.2989096753935,26.2751519144609,26.2751519144609,451.873391204466,0.0,1.0
2021-09-17,28.0687,28.0687,28.0687,28.0687,71,26.1509593837823,26.1509593837823,26.1509593837823,26.1509593837823,76.2066764264066,0.0,1.0
2021-09-20,27.6764,27.79,27.42,27.79,2361,25.7854625361814,25.8913010319435,25.5465805791972,25.8913010319435,2534.14032454571,0.0,1.0
2021-09-21,27.6659,27.91,27.6659,27.91,2048,25.7756799287386,26.0031022598612,25.7756799287386,26.0031022598612,2198.18694818705,0.0,1.0
2021-09-22,27.8483,27.9765,27.8483,27.9765,2369,25.9456177951735,26.0650587736656,25.9456177951735,26.0650587736656,2542.72699231207,0.0,1.0
2021-09-23,28.1643,28.1643,28.16,28.16,324,26.2400276953568,26.2400276953568,26.2360214846897,26.2360214846897,347.760044537404,0.0,1.0
2021-09-24,28.1786,28.325,28.1786,28.325,472,26.253350675017,26.3897481730766,26.253350675017,26.3897481730766,506.613398214984,0.0,1.0
2021-09-27,28.1822,28.28,28.1822,28.26,929,26.2567047118545,26.3478227126075,26.2567047118545,26.3291891746212,997.126794368052,0.0,1.0
2021-09-28,27.8006,27.8006,27.8006,27.8006,200,25.9011768070762,25.9011768070762,25.9011768070762,25.9011768070762,214.666694158891,0.0,1.0
2021-09-29,27.8993,27.8993,27.8993,27.8993,49,25.9931333170385,25.9931333170385,25.9931333170385,25.9931333170385,52.5933400689284,0.0,1.0
2021-09-30,27.5331,28.27,27.5331,28.27,1558,25.6519532365096,26.3385059436143,25.6519532365096,26.3385059436143,1672.25354749777,0.0,1.0
2021-10-01,27.8479,27.8479,27.53,27.53,452,25.9452451244138,25.9452451244138,25.6490650381218,25.6490650381218,485.146728799094,0.0,1.0
2021-10-04,27.6647,27.88,27.63,27.88,1426,25.7745619164594,25.9751519528817,25.7422327280532,25.9751519528817,1530.5735293529,0.0,1.0
2021-10-05,27.925,27.925,27.59,27.59,132967,26.0170774133509,26.0170774133509,25.7049656520806,25.7049656520806,142717.931611127,0.0,1.0
2021-10-06,27.7516,27.7516,27.51,27.59,13855,25.8555246390098,25.8555246390098,25.6304315001355,25.7049656520806,14871.0352378572,0.0,1.0
2021-10-07,27.9668,28.18,27.96,28.16,1348,26.0560215077422,26.254655022676,26.0496861048269,26.2360214846897,1446.85351863093,0.0,1.0
2021-10-08,27.8744,27.95,27.8744,27.95,72132,25.9699345622456,26.0403693358337,25.9699345622456,26.0403693358337,77421.6899153458,0.0,1.0
2021-10-11,27.6795,27.75,27.6795,27.75,579,25.7883507345692,25.8540339559709,25.7883507345692,25.8540339559709,621.460079589992,0.0,1.0
2021-10-12,27.5382,27.62,27.5382,27.6043,565,25.6567047886961,25.73291595906,25.6567047886961,25.7182886317408,606.433410998869,0.0,1.0
2021-10-13,27.5325,27.535,27.49,27.49,2152,25.65139423037,25.6537234226183,25.6117979621492,25.6117979621492,2309.81362914968,0.0,1.0
2021-10-14,27.9494,27.9494,27.83,27.83,712,26.0398103296942,26.0398103296942,25.928568107916,25.928568107916,764.213431205653,0.0,1.0
2021-10-15,28.0687,28.1299,28.0687,28.1,489,26.1509593837823,26.2079780100204,26.1509593837823,26.1801208707309,524.860067218491,0.0,1.0
2021-10-18,28.0033,28.03,27.99,28.03,1262,26.0900277145672,26.1149034877789,26.0776364118063,26.1149034877789,1354.54684014261,0.0,1.0
2021-10-19,28.239,28.239,28.09,28.09,10020,26.3096239597356,26.3096239597356,26.1708041017377,26.1708041017377,10754.8013773605,0.0,1.0
2021-10-20,28.4386,28.45,28.36,28.36,1068,26.4955866688387,26.5062077854909,26.4223568645526,26.4223568645526,1146.32014680848,0.0,1.0
2021-10-21,28.452,28.452,28.3507,28.39,431,26.5080711392895,26.5080711392895,26.413692269389,26.450307171532,462.606725912411,0.0,1.0
2021-10-22,28.4546,28.5005,28.38,28.3801,681,26.5104934992277,26.5532574689062,26.4409904025389,26.4410835702288,730.940093611026,0.0,1.0
2021-10-25,28.4026,28.5,28.4026,28.5,407,26.4620463004634,26.5527916304566,26.4620463004634,26.5527916304566,436.846722613344,0.0,1.0
2021-10-26,28.4374,28.51,28.4374,28.51,595,26.4944686565595,26.5621083994497,26.4944686565595,26.5621083994497,638.633415122703,0.0,1.0
2021-10-27,28.2278,28.325,28.2278,28.325,391,26.2991891784632,26.3897481730766,26.2991891784632,26.3897481730766,419.673387080634,0.0,1.0
2021-10-28,28.5536,28.5536,28.44,28.44,419,26.6027295122598,26.6027295122598,26.4968910164977,26.4968910164977,449.726724262878,0.0,1.0
2021-10-29,28.6132,28.6132,28.54,28.54,1200,26.658257455459,26.658257455459,26.5900587064292,26.5900587064292,1288.00016495335,0.0,1.0
2021-11-01,28.7159,28.7159,28.7114,28.7114,205,26.7539406730185,26.7539406730185,26.7497481269716,26.7497481269716,220.033361512864,0.0,1.0
2021-11-02,28.8004,28.84,28.8004,28.82,1031,26.8326673710106,26.8695617762234,26.8326673710106,26.8509282382372,1106.60680838909,0.0,1.0
2021-11-03,29.1035,29.1035,29.1035,29.1035,262,27.1150586391927,27.1150586391927,27.1150586391927,27.1150586391927,281.213369348148,0.0,1.0
2021-11-04,29.069,29.24,29.047,29.24,2284,27.0829157861664,27.2422325359491,27.0624188943815,27.2422325359491,2451.49364729454,0.0,1.0
2021-11-05,29.2083,29.2399,29.18,29.1985,785,27.2126983782409,27.2421393682592,27.1863319219903,27.2035679446276,842.566774573649,0.0,1.0
2021-11-08,29.2212,29.38,29.2212,29.24,3766,27.224717010242,27.3726673018531,27.224717010242,27.2422325359491,4042.17385101193,0.0,1.0
2021-11-09,29.2188,29.22,29.2,29.2,1365,27.2224809856837,27.2235989979629,27.2049654599766,27.2049654599766,1465.10018763443,0.0,1.0
2021-11-10,29.1527,29.2635,29.1527,29.2635,817,27.160897142639,27.264126943083,27.160897142639,27.264126943083,876.913445639072,0.0,1.0
2021-11-11,29.1419,29.1419,29.1419,29.1419,158,27.1508350321264,27.1508350321264,27.1508350321264,27.1508350321264,169.586688385524,0.0,1.0
2021-11-12,29.2909,29.2909,29.28,29.29,336,27.2896548901242,27.2896548901242,27.2794996119217,27.2888163809149,360.640046186938,0.0,1.0
2021-11-15,29.2345,29.34,29.2345,29.34,1864,27.2371083130029,27.3354002258806,27.2371083130029,27.3354002258806,2000.69358956087,0.0,1.0
2021-11-16,29.2453,29.3381,29.2453,29.295,2757,27.2471704235155,27.3336300397719,27.2471704235155,27.2934747654114,2959.18037898032,0.0,1.0
2021-11-17,29.1736,29.1736,29.15,29.15,780,27.1803691898347,27.1803691898347,27.1583816150109,27.1583816150109,837.200107219677,0.0,1.0
2021-11-18,29.1463,29.1463,29.13,29.13,310,27.1549344104834,27.1549344104834,27.1397480770246,27.1397480770246,332.733375946282,0.0,1.0
2021-11-19,28.9484,29.44,28.9484,29.44,780,26.9705555521091,27.428567915812,26.9705555521091,27.428567915812,837.200107219677,0.0,1.0
2021-11-22,29.011,29.33,29.011,29.33,4004,27.0288785260062,27.3260834568874,27.0288785260062,27.3260834568874,4297.62721706101,0.0,1.0
2021-11-23,29.0932,29.0932,28.96,28.966,605,27.1054623671298,27.1054623671298,26.9813630041412,26.986953065537,649.366749830647,0.0,1.0
2021-11-24,29.0713,29.0713,29.02,29.05,487,27.0850586430348,27.0850586430348,27.0372636181,27.0652139250794,522.713400276902,0.0,1.0
2021-11-26,28.5257,28.65,28.5099,28.5099,1136,26.576735726769,26.6925431653537,26.5620152317598,26.5620152317598,1219.3068228225,0.0,1.0
2021-11-29,28.6026,28.72,28.59,28.61,1054,26.6483816803262,26.7577605483057,26.6366425513949,26.6552760893812,1131.29347821736,0.0,1.0
2021-11-30,27.9115,28.55,27.9115,28.55,1835,26.0044997752101,26.5993754754223,26.0044997752101,26.5993754754223,1969.56691890783,0.0,1.0
2021-12-01,27.7484,28.4,27.7484,28.4,403,25.852543272932,26.4596239405252,25.852543272932,26.4596239405252,432.553388730166,0.0,1.0
2021-12-02,28.1624,28.17,28.05,28.05,553,26.2382575092481,26.2453382536829,26.1335370257652,26.1335370257652,593.553409349335,0.0,1.0
2021-12-03,28.1556,28.44,28.12,28.44,700,26.2319221063328,26.4968910164977,26.1987544087172,26.4968910164977,751.333429556119,0.0,1.0
2021-12-06,28.4832,28.6,28.4832,28.58,1464,26.5371394585481,26.645959320388,26.5371394585481,26.6273257824017,1571.36020124309,0.0,1.0
2021-12-07,28.8314,28.89,28.8314,28.89,218,26.8615493548893,26.9161456211892,26.8615493548893,26.9161456211892,233.986696633192,0.0,1.0
2021-12-08,28.9844,28.99,28.8263,28.8263,748,27.0040959204844,27.0093133111206,26.8567978027028,26.8567978027028,802.853436154255,0.0,1.0
2021-12-09,28.8367,28.95,28.8367,28.86,3438,26.8664872424557,26.972046235148,26.8664872424557,26.8881953142097,3690.12047259135,0.0,1.0
2021-12-10,28.95,28.95,28.8,28.8,416,26.972046235148,26.972046235148,26.8322947002509,26.8322947002509,446.506723850495,0.0,1.0
2021-12-13,28.9075,29.0183,28.8487,28.87,971,26.9324499669272,27.0356797673712,26.8776673652475,26.8975120832029,1042.20680014142,0.0,1.0
2021-12-14,28.7904,28.85,28.7637,28.84,4983,26.8233506020175,26.8788785452166,26.7984748288058,26.8695617762234,5348.42068496877,0.0,1.0
2021-12-15,29.0251,29.0251,28.78,28.78,203,27.1688163962832,27.1688163962832,26.9393916260419,26.9393916260419,216.869782402669,0.1361,1.0
2021-12-16,29.1553,29.42,29.03,29.42,3087,27.2906895300466,27.5384607935425,27.1734030195969,27.5384607935425,3297.91634619231,0.0,1.0
2021-12-17,28.926,29.0872,28.926,29.06,2348,27.076054279878,27.2269448264422,27.076054279878,27.2014843868234,2508.4248723225,0.0,1.0
2021-12-20,28.6544,28.79,28.43,28.79,2308,26.8218243019199,26.9487520817841,26.6117756750651,26.9487520817841,2465.69191027271,0.0,1.0
2021-12-21,28.9907,28.9907,28.98,28.98,221,27.13661642853,27.13661642853,27.1266007408859,27.1266007408859,236.099615325073,0.0,1.0
2021-12-22,29.2369,29.2369,28.99,28.99,655,27.3670708489029,27.3670708489029,27.1359611966281,27.1359611966281,699.752253565262,0.0,1.0
2021-12-23,29.45,29.46,29.45,29.46,380,27.5665421607691,27.5759026165113,27.5665421607691,27.5759026165113,405.963139472977,0.0,1.0
2021-12-27,29.6654,29.6654,29.42,29.44,1266,27.768166377456,27.768166377456,27.5384607935425,27.5571817050269,1352.49824887576,0.0,1.0
2021-12-28,29.7116,29.7116,29.69,29.69,352,27.811411682985,27.811411682985,27.7911930985818,27.7911930985818,376.050066038125,0.0,1.0
2021-12-29,29.7902,29.7902,29.7902,29.7902,115,27.8849848651186,27.8849848651186,27.8849848651186,27.8849848651186,122.857265893138,0.0,1.0
2021-12-30,29.7425,29.94,29.7425,29.94,1534,27.8403354912284,28.0252044921368,27.8403354912284,28.0252044921368,1638.80909460933,0.0,1.0
2021-12-31,29.7108,29.8199,29.7108,29.75,487,27.8106628465256,27.912785418673,27.8106628465256,27.847355833035,520.273812956157,0.0,1.0
2022-01-03,29.7301,29.85,29.59,29.85,3914,27.828728526108,27.940960390457,27.6975885411599,27.940960390457,4181.42033657166,0.0,1.0
2022-01-04,29.9037,29.95,29.9,29.9,5777,27.9912260377926,28.0345649478789,27.987762669168,27.987762669168,6171.70804404048,0.0,1.0
2022-01-05,29.5525,30.08,29.5525,30.03,6573,27.6624868321266,28.1562508725275,27.6624868321266,28.1094485938165,7022.09398883126,0.0,1.0
2022-01-06,29.4929,29.5,29.48,29.48,5690,27.6066985159031,27.6133444394801,27.5946235279957,27.5946235279957,6078.76385158221,0.0,1.0
2022-01-07,29.56,29.595,29.5,29.535,6648,27.6695071739333,27.702268769031,27.6133444394801,27.6461060345778,7102.21829267459,0.0,1.0
2022-01-10,29.56,29.56,29.22,29.5,7200,27.6695071739333,27.6695071739333,27.3512516786986,27.6133444394801,7691.93316896165,0.0,1.0
2022-01-11,29.71,29.73,29.3369,29.3369,7613,27.8099140100662,27.8286349215506,27.4606754063249,27.4606754063249,8133.15100212572,0.0,1.0
2022-01-12,29.6849,29.69,29.64,29.64,5376,27.7864192661533,27.7911930985818,27.7443908198709,27.7443908198709,5743.31009949138,0.0,1.0
2022-01-13,29.506,29.82,29.506,29.6425,6873,27.6189607129254,27.9128790232304,27.6189607129254,27.7467309338064,7342.59120420466,0.0,1.0
2022-01-14,29.5298,29.5298,29.35,29.35,10229,27.6412385975918,27.6412385975918,27.4729376033472,27.4729376033472,10927.8867201818,0.0,1.0
2022-01-18,29.0678,29.44,29.0678,29.44,6523,27.2087855423024,27.5571817050269,27.2087855423024,27.5571817050269,6968.67778626901,0.0,1.0
2022-01-19,28.89,29.27,28.87,29.12,7091,27.0423566392061,27.3980539574096,27.0236357277217,27.2576471212766,7575.48584737599,0.0,1.0
2022-01-20,28.551,29.23,28.55,29.18,5858,26.7250371895456,27.3606121344408,26.7241011439714,27.3138098557298,6258.24229219131,0.0,1.0
2022-01-21,28.2352,28.58,28.2352,28.48,5760,26.4294339972071,26.752182511198,26.4294339972071,26.658577953776,6153.54653516932,0.0,1.0
2022-01-24,28.2879,28.2879,27.36,28.0,6272,26.4787635989684,26.4787635989684,25.61020691065,26.2092760781506,6700.52844940661,0.0,1.0
2022-01-25,28.04,28.04,27.8,27.8,5509,26.2467179011194,26.2467179011194,26.0220669633067,26.0220669633067,5885.39719830691,0.0,1.0
2022-01-26,27.88,28.4,27.88,28.3,5749,26.0969506092442,26.5836943078385,26.0969506092442,26.4900897504165,6141.79497060565,0.0,1.0
2022-01-27,28.13,28.32,28.0,28.27,6915,26.3309620027992,26.5088106619009,26.2092760781506,26.4620083831899,7387.46081435692,0.0,1.0
2022-01-28,28.43,28.43,27.78,27.78,7870,26.6117756750651,26.6117756750651,26.0033460518223,26.0033460518223,8407.71028329558,0.0,1.0
2022-01-31,28.6301,28.6301,28.2842,28.3,15309,26.7990783944664,26.7990783944664,26.4753002303438,26.4900897504165,16354.9729005047,0.0,1.0
2022-02-01,28.86,28.86,28.53,28.65,5559,27.0142752719795,27.0142752719795,26.705380232487,26.8177057013934,5938.81340086915,0.0,1.0
2022-02-02,29.07,29.19,28.78,28.78,6839,27.2108448425656,27.323170311472,26.9393916260419,26.9393916260419,7306.26818646234,0.0,1.0
2022-02-03,28.75,29.0,28.72,28.72,5857,26.9113102588154,27.1453216523703,26.8832288915888,26.8832288915888,6257.17396814005,0.0,1.0
2022-02-04,28.7,28.84,28.47,28.47,5753,26.8645079801044,26.9955543604951,26.6492174980338,26.6492174980338,6146.06826681061,0.0,1.0
2022-02-07,28.5858,28.83,28.5858,28.64,6827,26.7576115755285,26.9861939047529,26.7576115755285,26.8083452456512,7293.44829784739,0.0,1.0
2022-02-08,28.9779,29.01,28.96,28.96,5230,27.12463504518,27.1546821081125,27.1078798294015,27.1078798294015,5587.33478800965,0.0,1.0
2022-02-09,29.298,29.34,29.25,29.25,5508,27.4242632334877,27.463577147605,27.3793330459252,27.3793330459252,5884.32887425568,0.0,1.0
2022-02-10,28.9146,29.25,28.9146,29.24,804,27.0653833603319,27.3793330459252,27.0653833603319,27.369972590183,858.932537200719,0.0,1.0
2022-02-11,28.65,28.99,28.65,28.9007,7023,26.8177057013934,27.1359611966281,26.8177057013934,27.0523723268503,7502.83981189135,0.0,1.0
2022-02-14,28.4565,28.47,28.24,28.47,1107,26.6365808827819,26.6492174980338,26.4339270159633,26.6492174980338,1182.63472472785,0.0,1.0
2022-02-15,28.7892,28.83,28.7035,28.76,929,26.9480032453248,26.9861939047529,26.8677841396141,26.9206707145575,992.473043606302,0.0,1.0
2022-02-16,28.9091,28.9091,28.74,28.74,464,27.0602351096737,27.0602351096737,26.9019498030732,26.9019498030732,495.702359777529,0.0,1.0
2022-02-17,28.4507,28.4507,28.4507,28.4507,265,26.6311518184514,26.6311518184514,26.6311518184514,26.6311518184514,283.105873579839,0.0,1.0
2022-02-18,28.2462,28.35,28.2462,28.28,540,26.4397304985235,26.5368920291275,26.4397304985235,26.4713688389321,576.894987672124,0.0,1.0
2022-02-22,28.0234,28.29,28.0234,28.29,363,26.2311795445873,26.4807292946743,26.2311795445873,26.4807292946743,387.801630601818,0.0,1.0
2022-02-23,27.6991,28.2,27.6991,28.2,746,25.9276199648679,26.3964851929945,25.9276199648679,26.3964851929945,796.969742228528,0.0,1.0
2022-02-24,27.844,27.844,27.08,27.08,1401,26.0632529685723,26.0632529685723,25.3481141498685,25.3481141498685,1496.72199579379,0.0,1.0
2022-02-25,28.65,28.65,28.095,28.12,897,26.8177057013934,26.8177057013934,26.2982004077015,26.321601547057,958.286673966473,0.0,1.0
2022-02-28,28.4338,28.48,28.29,28.48,660,26.6153326482471,26.658577953776,26.4807292946743,26.658577953776,705.093873821485,0.0,1.0
2022-03-01,28.1145,28.5392,27.975,28.51,1104,26.3164532963988,26.7139918517698,26.1858749387951,26.6866593210026,1179.42975257412,0.0,1.0
2022-03-02,28.5988,28.5988,28.5988,28.5988,63,26.7697801679933,26.7697801679933,26.7697801679933,26.7697801679933,67.3044152284146,0.0,1.0
2022-03-03,28.6123,28.6123,28.6123,28.6123,160,26.7824167832453,26.7824167832453,26.7824167832453,26.7824167832453,170.931848199148,0.0,1.0
2022-03-04,28.486,28.486,28.35,28.4202,1583,26.6641942272214,26.6641942272214,26.5368920291275,26.6026024284377,1691.15697312032,0.0,1.0
2022-03-07,27.8767,28.29,27.8767,28.29,373,26.0938616588493,26.4807292946743,26.0938616588493,26.4807292946743,398.484871114264,0.0,1.0
2022-03-08,27.5212,27.89,27.5212,27.89,430,25.7610974572142,26.1063110649864,25.7610974572142,26.1063110649864,459.379342035211,0.0,1.0
2022-03-09,28.1003,28.1833,27.87,27.87,2512,26.3031614492448,26.3808532319051,26.087590153502,26.087590153502,2683.63001672663,0.0,1.0
2022-03-10,28.0868,28.0868,27.99,27.99,291,26.2905248339929,26.2905248339929,26.1999156224084,26.1999156224084,310.8822989122,0.0,1.0
2022-03-11,27.8,28.188,27.8,28.17,31428,26.0220669633067,26.3852526461039,26.0220669633067,26.3684038257679,33575.2882825176,0.0,1.0
2022-03-14,27.7657,28.082,27.7657,28.05,12615,25.9899606001109,26.2860318152366,25.9899606001109,26.2560783568616,13476.9079064516,0.0,1.0
2022-03-15,28.1372,28.168,27.93,27.93,18367,26.4268130695993,26.4557408180086,26.2322082166636,26.2322082166636,19555.7425346346,0.0952,1.0
2022-03-16,28.4691,28.48,28.31,28.48,5605,26.7385377350884,26.7487751525449,26.5891090087271,26.7487751525449,5967.76484491898,0.0,1.0
2022-03-17,28.8306,28.8306,28.445,28.49,9276,27.078063093854,27.078063093854,26.7159027111706,26.7581672786518,9876.35801988733,0.0,1.0
2022-03-18,29.2,29.2,28.805,28.84,9751,27.4250082322441,27.4250082322441,27.0540192510202,27.0868916923945,10382.100803355,0.0,1.0
2022-03-21,29.08,29.29,28.97,29.0,17103,27.3123027189609,27.5095373672065,27.2089893317846,27.2371657101054,18209.9343697858,0.0,1.0
2022-03-22,29.2681,29.355,29.07,29.07,9665,27.4889686110323,27.5705861869015,27.302910592854,27.302910592854,10290.5347415062,0.0,1.0
2022-03-23,28.9809,29.19,28.97,29.1359,14964,27.2192267492412,27.4156161061372,27.2089893317846,27.3648047038986,15932.494761707,0.0,1.0
2022-03-24,29.314,29.314,29.0799,29.0799,7784,27.5320784698631,27.5320784698631,27.3122087976998,27.3122087976998,8287.79331897403,0.0,1.0
2022-03-25,29.4838,29.4838,29.457,29.457,4229,27.6915567711588,27.6915567711588,27.6663858731923,27.6663858731923,4502.70785533674,0.0,1.0
2022-03-28,29.554,29.57,29.3372,29.57,8730,27.7574894964295,27.7725168982006,27.5538682024312,27.7725168982006,9295.01999931182,0.0,1.0
2022-03-29,29.7384,29.76,29.52,29.71,6893,27.9306803018413,27.9509672942323,27.7255562676659,27.9040066636977,7339.12632935355,0.0,1.0
2022-03-30,29.5563,29.7787,29.5563,29.7787,3214,27.7596496854341,27.9685305700523,27.7596496854341,27.9685305700523,3422.01538118994,0.0,1.0
2022-03-31,29.4383,29.66,29.4089,29.58,5463,27.6488225973723,27.857046033163,27.6212097466179,27.7819090243075,5816.57437070337,0.0,1.0
2022-04-01,29.4645,29.4645,29.2393,29.37,3539,27.6734299677725,27.6734299677725,27.4619192878443,27.5846743760619,3768.04991724679,0.0,1.0
2022-04-04,29.4582,29.4582,29.33,29.36,1261,27.6675129283251,27.6675129283251,27.5471058716342,27.575282249955,1342.6139999006,0.0,1.0
2022-04-05,29.269,29.46,29.26,29.4493,2487,27.4898139023819,27.6692035110243,27.4813609888857,27.6591539360899,2647.96274207199,0.0,1.0
2022-04-06,29.2892,29.32,29.1599,29.21,2263,27.5087859971179,27.5377137455273,27.3873458065553,27.434400358351,2409.46509260512,0.0,1.0
2022-04-07,29.5502,29.57,29.3675,29.3675,1174,27.7539204885089,27.7725168982006,27.5823263445352,27.5823263445352,1249.9832164023,0.0,1.0
2022-04-08,29.6683,29.7692,29.65,29.68,3401,27.8648414978317,27.9596080502507,27.8476539070561,27.8758302853769,3621.11832962881,0.0,1.0
2022-04-11,29.5792,29.68,29.46,29.46,3764,27.781157654219,27.8758302853769,27.6692035110243,27.6692035110243,4007.61228836308,0.0,1.0
2022-04-12,29.38,29.595,29.22,29.595,2077,27.5940665021689,27.7959972134679,27.4437924844579,27.7959972134679,2211.42686581565,0.0,1.0
2022-04-13,29.5828,29.5828,29.3445,29.3445,1156,27.7845388196175,27.7845388196175,27.5607244544893,27.5607244544893,1230.818226713,0.0,1.0
2022-04-14,29.434,29.76,29.434,29.76,1355,27.6447839831463,27.9509672942323,27.6447839831463,27.9509672942323,1442.69783494473,0.0,1.0
2022-04-18,29.365,29.365,29.365,29.365,298,27.5799783130085,27.5799783130085,27.5799783130085,27.5799783130085,317.2870515229,0.0,1.0
2022-04-19,29.657,29.68,29.42,29.42,920,27.8542283953309,27.8758302853769,27.6316350065966,27.6316350065966,979.543917453251,0.0,1.0
2022-04-20,29.8559,29.8559,29.8559,29.8559,135,28.0410377835978,28.0410377835978,28.0410377835978,28.0410377835978,143.73742266977,0.0,1.0
2022-04-21,29.4604,29.8739,29.4604,29.8739,615,27.6695791960686,28.0579436105903,27.6695791960686,28.0579436105903,654.80381438451,0.0,1.0
2022-04-22,28.5091,28.65,28.5091,28.65,985,26.7761062395161,26.9084412963628,26.7761062395161,26.9084412963628,1048.75082466462,0.0,1.0
2022-04-25,28.21,28.42,28.2099,28.42,641,26.4951877476577,26.6924223959033,26.4950938263967,26.6924223959033,682.486577269059,0.0,1.0
2022-04-26,27.8743,28.51,27.8743,28.51,996,26.179894074248,26.7769515308657,26.179894074248,26.7769515308657,1060.46276280808,0.0,1.0
2022-04-27,27.8354,27.895,27.7911,27.895,411,26.143358703692,26.1993357752893,26.1017515850383,26.1993357752893,437.600597905746,0.0,1.0
2022-04-28,28.1951,28.27,28.1951,28.22,1306,26.4811934797584,26.5515405042993,26.4811934797584,26.5045798737647,1390.52647412385,0.0,1.0
2022-04-29,27.3697,28.1119,27.3697,28.1119,1395,25.7059673908922,26.4030509905487,25.7059673908922,26.4030509905487,1485.28670092096,0.0,1.0
2022-05-02,27.4201,27.4201,27.38,27.38,356,25.7533037064711,25.7533037064711,25.7156412807823,25.7156412807823,379.040907188431,0.0,1.0
2022-05-03,27.6561,27.6561,27.6561,27.6561,51,25.9749578825947,25.9749578825947,25.9749578825947,25.9749578825947,54.3008041196911,0.0,1.0
2022-05-04,28.3316,28.3316,27.75,27.75,806,26.609396001118,26.609396001118,26.0631499467388,26.0631499467388,858.165649421,0.0,1.0
2022-05-05,27.5514,27.99,27.5514,27.99,786,25.8766223222551,26.2885609733052,25.8766223222551,26.2885609733052,836.871216432886,0.0,1.0
2022-05-06,27.4105,27.58,27.4105,27.58,323,25.7442872654084,25.9034838029209,25.7442872654084,25.9034838029209,343.905092758044,0.0,1.0
2022-05-09,26.7542,27.23,26.75,27.23,1709,25.1278820290104,25.5747593891783,25.1239373360455,25.5747593891783,1819.60929883435,0.0,1.0
2022-05-10,26.7749,26.7749,26.7268,26.7268,713,25.1473237300518,25.1473237300518,25.1021476034774,25.1021476034774,759.146536026268,0.0,1.0
2022-05-11,26.77,26.995,26.52,26.77,1364,25.1427215882594,25.3540444256654,24.9079184355861,25.1427215882594,1452.28032978938,0.0,1.0
2022-05-12,26.5858,26.66,26.49,26.66,1677,24.9697186253697,25.0394082010831,24.8797420572653,25.0394082010831,1785.53820605337,0.0,1.0
2022-05-13,27.0318,27.0899,27.0318,27.0899,244,25.3886074497389,25.4431757024202,25.3886074497389,25.4431757024202,259.792082454992,0.0,1.0
2022-05-16,27.0993,27.3099,27.0993,27.26,366,25.4520043009607,25.6498024767727,25.4520043009607,25.6029357674991,389.688123682488,0.0,1.0
2022-05-17,27.5905,27.5905,27.51,27.51,543,25.9133455353332,25.9133455353332,25.8377389201724,25.8377389201724,578.143855627299,0.0,1.0
2022-05-18,26.6041,26.6041,26.6041,26.6041,124,24.9869062161454,24.9869062161454,24.9869062161454,24.9869062161454,132.025484526307,0.0,1.0
2022-05-19,26.59,26.59,26.5301,26.5301,686,24.9736633183346,24.9736633183346,24.9174044829541,24.9174044829541,730.399051492314,0.0,1.0
2022-05-20,26.5173,26.89,26.08,26.89,1585,24.9053825615372,25.2554271015426,24.494664886881,25.2554271015426,1687.58381430804,0.0,1.0
2022-05-23,26.9517,26.9517,26.71,26.71,1602,25.3133765196224,25.3133765196224,25.0863688316178,25.0863688316178,1705.68408234794,0.0,1.0
2022-05-24,26.8682,26.8682,26.8682,26.8682,25,25.2349522666295,25.2349522666295,25.2349522666295,25.2349522666295,26.6180412351426,0.0,1.0
2022-05-25,27.1012,27.1012,27.1012,27.1012,79,25.453788804921,25.453788804921,25.453788804921,25.453788804921,84.1130103030508,0.0,1.0
2022-05-26,27.4575,27.4575,27.415,27.415,237,25.788430258111,25.788430258111,25.7485137221566,25.7485137221566,252.339030909153,0.0,1.0
2022-05-27,27.9325,27.9325,27.9325,27.9325,44,26.2345562481903,26.2345562481903,26.2345562481903,26.2345562481903,46.8477525738512,0.0,1.0
2022-05-31,27.8382,28.23,27.68,28.23,2735,26.145988499002,26.5139719998716,25.9974050639903,26.5139719998716,2912.0137111246,0.0,1.0
2022-06-01,27.5518,27.68,27.5518,27.65,1024,25.8769980072994,25.9974050639903,25.8769980072994,25.9692286856695,1090.27496899144,0.0,1.0
2022-06-02,27.8658,27.8658,27.7,27.7,299,26.1719107670571,26.1719107670571,26.0161893162041,26.0161893162041,318.351773172306,0.0,1.0
2022-06-03,27.5782,27.59,27.5782,27.59,368,25.9017932202217,25.9128759290279,25.9017932202217,25.9128759290279,391.8175669813,0.0,1.0
2022-06-06,27.6015,27.7595,27.6015,27.7595,449,25.9236768740509,26.0720724665404,25.9236768740509,26.0720724665404,478.060020583161,0.0,1.0
2022-06-07,27.8385,27.84,27.4599,27.4599,667,26.1462702627852,26.1476790817012,25.7906843683767,25.7906843683767,710.169340153605,0.0,1.0
2022-06-08,27.54,27.58,27.54,27.55,1210,25.8659152984932,25.9034838029209,25.8659152984932,25.8753074246002,1288.31319578091,0.0,1.0
2022-06-09,27.0619,27.35,27.0619,27.35,1603,25.4168777493208,25.6874649024615,25.4168777493208,25.6874649024615,1706.74880399734,0.0,1.0
2022-06-10,26.3282,26.45,26.29,26.29,1847,24.7277774568551,24.8421735528375,24.6918995351266,24.6918995351266,1966.54088645234,0.0,1.0
2022-06-13,25.3513,25.6501,25.34,25.45,1627,23.8102606574688,24.090897385544,23.799647554968,23.9029609421442,1732.30212358309,0.0,1.0
2022-06-14,25.2284,25.27,25.15,25.27,834,23.6948314276146,23.7339026722195,23.6211971589363,23.7339026722195,887.97785560436,0.0,1.0
2022-06-15,25.382,25.382,25.26,25.26,137,23.947291777369,23.947291777369,23.8321877825365,23.8321877825365,145.207818584572,0.1152,1.0
2022-06-16,24.6595,24.76,24.6595,24.76,399,23.2656308243649,23.3604500987966,23.2656308243649,23.3604500987966,422.904522739008,0.0,1.0
2022-06-17,24.8337,24.8337,24.74,24.74,445,23.4299842333799,23.4299842333799,23.341580591447,23.341580591447,471.660432628718,0.0,1.0
2022-06-21,25.33,25.405,25.25,25.25,2215,23.89823105826,23.968991710821,23.8227530288617,23.8227530288617,2347.70305229801,0.0,1.0
2022-06-22,25.4499,25.52,25.4499,25.52,369,24.0113537548208,24.0774913780812,24.0113537548208,24.0774913780812,391.107190202241,0.0,1.0
2022-06-23,25.6526,25.71,25.55,25.68,2266,24.202596211809,24.2567516979023,24.1057956391056,24.2284474368779,2401.7585176105,0.0,1.0
2022-06-24,26.2582,26.2582,26.09,26.09,938,24.7739648943547,24.7739648943547,24.6152723375446,24.6152723375446,994.196597316263,0.0,1.0
2022-06-27,26.2839,26.33,26.2839,26.33,233,24.7982122112989,24.8417064257397,24.7982122112989,24.8417064257397,246.959282702228,0.0,1.0
2022-06-28,25.8478,26.1501,25.8478,26.1501,393,24.386762603541,24.6719752071301,24.386762603541,24.6719752071301,416.545056231655,0.0,1.0
2022-06-29,25.9062,25.9062,25.78,25.81,665,24.4418615650018,24.4418615650018,24.3227949736259,24.3510992346503,704.840871231681,0.0,1.0
2022-06-30,25.72,25.97,25.4802,25.5,26901,24.2661864515771,24.502055293447,24.0399410584555,24.0586218707316,28512.6680857194,0.0,1.0
2022-07-01,25.9867,25.9867,25.9867,25.9867,35,24.5178113320839,24.5178113320839,24.5178113320839,24.5178113320839,37.0968879595622,0.0,1.0
2022-07-05,25.9447,25.9447,25.6,25.6,336,24.4781853666498,24.4781853666498,24.1529694074795,24.1529694074795,356.130124411796,0.0,1.0
2022-07-06,26.0308,26.07,26.0308,26.07,369,24.5594185957898,24.596402830195,24.5594185957898,24.596402830195,391.10719020224,0.0,1.0
2022-07-07,26.325,26.34,26.325,26.34,550,24.8369890489023,24.8511411794145,24.8369890489023,24.8511411794145,582.951096507405,0.0,1.0
2022-07-08,26.3492,26.3546,26.3492,26.3546,663,24.8598211527953,24.8649159197797,24.8598211527953,24.8649159197797,702.721049062563,0.0,1.0
2022-07-11,26.265,26.265,25.82,25.82,1267,24.7803805268535,24.7803805268535,24.3605339883251,24.3605339883251,1342.90734413615,0.0,1.0
2022-07-12,25.9264,26.21,25.71,25.71,1451,24.4609197674249,24.7284893816421,24.2567516979023,24.2567516979023,1537.93098369499,0.0,1.0
2022-07-13,25.8626,25.93,25.8626,25.88,325383,24.4007260389797,24.4643162787478,24.4007260389797,24.4171425103738,344877.048427034,0.0,1.0
2022-07-14,25.63,25.64,25.28,25.52,1664,24.1812736685039,24.1907084221787,23.851057289886,24.0774913780812,1763.69204470604,0.0,1.0
2022-07-15,26.0189,26.0189,26.01,26.01,4066,24.5481912389168,24.5481912389168,24.5397943081462,24.5397943081462,4309.59846981655,0.0,1.0
2022-07-18,25.7467,25.7467,25.71,25.71,562,24.2913772438888,24.2913772438888,24.2567516979023,24.2567516979023,595.670029522112,0.0,1.0
2022-07-19,26.3782,26.3782,26.25,26.25,354,24.8871819384522,24.8871819384522,24.7662283963413,24.7662283963413,375.208523933857,0.0,1.0
2022-07-20,26.3631,26.45,26.27,26.27,8196,24.8729354604033,24.9549234698373,24.7850979036909,24.7850979036909,8687.03124904488,0.0,1.0
2022-07-21,26.4707,26.4707,26.31,26.31,948,24.9744534099441,24.9744534099441,24.8228369183901,24.8228369183901,1004.79570816185,0.0,1.0
2022-07-22,26.303,26.37,26.303,26.37,248,24.8162325908177,24.8794454404389,24.8162325908177,24.8794454404389,262.857948970612,0.0,1.0
2022-07-25,26.4658,26.5,26.4658,26.5,388,24.9698303806434,25.0020972382112,24.9698303806434,25.0020972382112,411.245500808861,0.0,1.0
2022-07-26,26.4124,26.4124,26.345,26.345,8676,24.91944879602,24.91944879602,24.8558585562519,24.8558585562519,9195.78856963318,0.0,1.0
2022-07-27,26.8573,26.8573,26.52,26.52,724,25.3392009870117,25.3392009870117,25.0209667455608,25.0209667455608,767.375625220657,0.0,1.0
2022-07-28,27.0018,27.0018,26.66,26.77,7970,25.4755331776125,25.4755331776125,25.153053297008,25.2568355874307,8447.49134393459,0.0,1.0
2022-07-29,27.105,27.11,27.01,27.11,1765,25.5728998355364,25.5776172123738,25.4832696756259,25.5776172123738,1870.74306424649,0.0,1.0
2022-08-01,27.1102,27.159,27.11,27.11,5215,25.5778059074473,25.6238475053803,25.5776172123738,25.5776172123738,5527.43630597476,0.0,1.0
2022-08-02,26.8995,27.18,26.8995,27.12,314,25.3790156475194,25.6436604880974,25.3790156475194,25.5870519660486,332.8120805515,0.0,1.0
2022-08-03,27.2558,27.2558,27.16,27.19,538,25.7151759209524,25.7151759209524,25.6247909807478,25.6530952417722,570.232163492697,0.0,1.0
2022-08-04,27.2323,27.26,27.2323,27.25,13116,25.6930042498166,25.7191385174958,25.6930042498166,25.709703763821,13901.7937850748,0.0,1.0
2022-08-05,27.2279,27.24,27.2279,27.24,144,25.6888529581997,25.7002690101462,25.6888529581997,25.7002690101462,152.627196176484,0.0,1.0
2022-08-08,27.3125,27.3125,27.2749,27.295,801,25.7686709742885,25.7686709742885,25.7331963004712,25.7521601553576,848.988778731692,0.0,1.0
2022-08-09,27.3545,27.3545,27.2497,27.2677,4961,25.8082969397226,25.8082969397226,25.7094207212107,25.7264032778254,5258.2188904968,0.0,1.0
2022-08-10,27.72,27.72,27.67,27.67,4194,26.1531371865364,26.1531371865364,26.1059634181625,26.1059634181625,4445.26708864011,0.0,1.0
2022-08-11,27.72,27.87,27.72,27.87,838,26.1531371865364,26.2946584916584,26.1531371865364,26.2946584916584,888.205488860374,0.0,1.0
2022-08-12,28.1379,28.16,28.1379,28.15,477,26.5474155426062,26.5682663482275,26.5474155426062,26.5588315945527,505.577587334604,0.0,1.0
2022-08-15,28.26,28.26,28.04,28.05,6611,26.6626138849755,26.6626138849755,26.4550493041299,26.4644840578047,7007.072180019,0.0,1.0
2022-08-16,28.35,28.35,28.35,28.35,326,26.7475266680486,26.7475266680486,26.7475266680486,26.7475266680486,345.531013566208,0.0,1.0
2022-08-17,28.0879,28.23,28.0879,28.23,438,26.5002417742322,26.6343096239511,26.5002417742322,26.6343096239511,464.241055036806,0.0,1.0
2022-08-18,28.0574,28.0574,27.94,27.97,459,26.4714657755241,26.4714657755241,26.360701767382,26.3890060284064,486.499187812543,0.0,1.0
2022-08-19,28.0984,28.0984,28.0984,28.0984,68,26.5101482655907,26.5101482655907,26.5101482655907,26.5101482655907,72.0739537500065,0.0,1.0
2022-08-22,27.3944,27.575,27.3944,27.575,432,25.8459416068851,26.0163332582519,25.8459416068851,26.0163332582519,457.881588529452,0.0,1.0
2022-08-23,27.3148,27.3148,27.3148,27.3148,102,25.7708409676337,25.7708409676337,25.7708409676337,25.7708409676337,108.11093062501,0.0,1.0
2022-08-24,27.3913,27.44,27.3913,27.44,727,25.8430168332459,25.8889640836421,25.8430168332459,25.8889640836421,770.555358474332,0.0,1.0
2022-08-25,27.7047,27.7047,27.7047,27.7047,57,26.138702013414,26.138702013414,26.138702013414,26.138702013414,60.4149318198583,0.0,1.0
2022-08-26,26.9084,27.1,26.9084,27.1,146,25.3874125782899,25.568182458699,25.3874125782899,25.568182458699,154.747018345602,0.0,1.0
2022-08-29,26.7554,26.7554,26.7049,26.7049,458,25.2430608470655,25.2430608470655,25.1954153410078,25.1954153410078,485.439276727985,0.0,1.0
2022-08-30,26.4037,26.71,26.4037,26.71,859,24.9112405603229,25.200227065382,24.9112405603229,25.200227065382,910.463621636112,0.0,1.0
2022-08-31,26.386,26.386,26.386,26.386,112,24.8945410463186,24.8945410463186,24.8945410463186,24.8945410463186,118.710041470599,0.0,1.0
2022-09-01,26.2772,26.2772,26.2772,26.2772,82,24.7918909263368,24.7918909263368,24.7918909263368,24.7918909263368,86.9127089338312,0.0,1.0
2022-09-02,26.0048,26.0048,26.0048,26.0048,116,24.5348882362353,24.5348882362353,24.5348882362353,24.5348882362353,122.949685808835,0.0,1.0
2022-09-06,25.8211,25.88,25.8211,25.88,625,24.3615718112293,24.4171425103738,24.3615718112293,24.4171425103738,662.444427849323,0.0,1.0
2022-09-07,26.242,26.242,26.01,26.11,20777,24.7586805934015,24.7586805934015,24.5397943081462,24.6341418448942,22021.7726038806,0.0,1.0
2022-09-08,26.5347,26.5347,26.33,26.33,2450,25.0348358334628,25.0348358334628,24.8417064257397,24.8417064257397,2596.78215716935,0.0,1.0
2022-09-09,26.89,26.91,26.81,26.82,5948,25.3700526315283,25.3889221388779,25.2945746021299,25.3040093558047,6304.35113095645,0.0,1.0
2022-09-12,27.0442,27.0442,27.0,27.01,2187,25.5155365331937,25.5155365331937,25.4738349219511,25.4832696756259,2318.02554193035,0.0,1.0
2022-09-13,26.0617,26.45,26.0617,26.45,617,24.5885719846449,24.9549234698373,24.5885719846449,24.9549234698373,653.965139172852,0.0,1.0
2022-09-14,25.9945,25.9945,25.89,25.9,414,24.5251704399503,24.5251704399503,24.4265772640486,24.4360120177234,438.803189007391,0.0,1.0
2022-09-15,25.7892,25.87,25.745,25.87,12848,24.4278981295631,24.5044330421959,24.3860312590388,24.5044330421959,13563.9849094919,0.1022,1.0
2022-09-16,25.6,25.61,25.44,25.4941,11357,24.2486851905765,24.2581573332291,24.0971309081354,24.1483751998858,11989.8954403098,0.0,1.0
2022-09-19,25.7697,25.7697,25.5121,25.56,9710,24.4094274513906,24.4094274513906,24.1654250566604,24.2107966199662,10251.1125055391,0.0,1.0
2022-09-20,25.71,25.8,25.4,25.4,77044,24.3528787597548,24.4381280436279,24.0592423375251,24.0592423375251,81337.4574538367,0.0,1.0
2022-09-21,25.15,25.82,25.15,25.82,111626,23.8224387712109,24.457072328933,23.8224387712109,24.457072328933,117846.620447303,0.0,1.0
2022-09-22,24.9807,25.07,24.9807,24.99,2557,23.6620753961029,23.7466616299904,23.6620753961029,23.6708844887698,2699.49481737009,0.0,1.0
2022-09-23,24.5,24.5,24.255,24.39,30972,23.2067494987939,23.2067494987939,22.974682003806,23.1025559296157,32697.9872833736,0.0,1.0
2022-09-26,24.3029,24.48,24.3029,24.48,577,23.0200535671118,23.1878052134888,23.0200535671118,23.1878052134888,609.154677208658,0.0,1.0
2022-09-27,24.1893,24.2401,24.1893,24.24,1450,22.9124500265786,22.9605685112537,22.9124500265786,22.9604737898271,1530.80464809801,0.0,1.0
2022-09-28,24.7795,24.7795,24.25,24.25,2722,23.4714958859332,23.4714958859332,22.9699459324797,22.9699459324797,2873.68982905021,0.0,1.0
2022-09-29,24.2815,24.2815,24.26,24.26,147,22.9997831818353,22.9997831818353,22.9794180751323,22.9794180751323,155.191919496833,0.0,1.0
2022-09-30,23.9743,24.13,23.9743,24.13,348,22.7087989595484,22.8562802206489,22.7087989595484,22.8562802206489,367.393115543523,0.0,1.0
2022-10-03,24.5822,24.5822,24.5822,24.5822,264,23.284610511398,23.284610511398,23.284610511398,23.284610511398,278.712018688191,0.0,1.0
2022-10-04,25.2875,25.2875,25.2875,25.2875,84,23.9526807326837,23.9526807326837,23.9526807326837,23.9526807326837,88.6810968553334,0.0,1.0
2022-10-05,25.2118,25.35,24.965,25.0943,1494,23.8809766128038,24.0118816242623,23.6472041321384,23.7696789366361,1577.25665121271,0.0,1.0
2022-10-06,24.918,25.07,24.918,25.07,153,23.6026850616713,23.7466616299904,23.6026850616713,23.7466616299904,161.526283557928,0.0,1.0
2022-10-07,24.355,24.47,24.29,24.47,5715,23.0694034303317,23.1783330708362,23.00783450309,23.1783330708362,6033.4817681932,0.0,1.0
2022-10-10,24.3308,24.3308,24.3308,24.3308,11,23.0464808451125,23.0464808451125,23.0464808451125,23.0464808451125,11.6130007786746,0.0,1.0
2022-10-11,24.3066,24.3066,24.18,24.18,422,23.0235582598932,23.0235582598932,22.9036409339117,22.9036409339117,445.516938963699,0.0,1.0
2022-10-12,24.2247,24.3572,24.2247,24.3572,1847,22.9459814115687,23.0714873017152,22.9459814115687,23.0714873017152,1949.92840347382,0.0,1.0
2022-10-13,24.8405,24.8405,24.8405,24.8405,9,23.5292759561139,23.5292759561139,23.5292759561139,23.5292759561139,9.50154609164284,0.0,1.0
2022-10-14,24.3585,24.3585,24.3585,24.3585,57,23.0727186802601,23.0727186802601,23.0727186802601,23.0727186802601,60.1764585804046,0.0,1.0
2022-10-17,24.895,24.895,24.895,24.895,244,23.5808991335704,23.5808991335704,23.5808991335704,23.5808991335704,257.597471817873,0.0,1.0
2022-10-18,25.1287,25.2,25.05,25.12,3468,23.8022631073609,23.8697994844737,23.7277173446852,23.7940223432532,3661.26242731305,0.0,1.0
2022-10-19,24.8407,25.04,24.82,25.03,62028,23.5294653989669,23.7182452020326,23.5098580636761,23.7087730593801,65484.6556636026,0.0,1.0
2022-10-20,24.7404,24.86,24.73,24.86,460,23.4344598081617,23.5477466342864,23.424608779803,23.5477466342864,485.634578017301,0.0,1.0
2022-10-21,25.204,25.204,24.84,24.84,48707,23.8735883415348,23.8735883415348,23.5288023489813,23.5288023489813,51421.3117206275,0.0,1.0
2022-10-24,25.5165,25.5165,25.5165,25.5165,50,24.1695927994276,24.1695927994276,24.1695927994276,24.1695927994276,52.7863671757935,0.0,1.0
2022-10-25,25.9399,25.97,25.9,25.9,28923,24.5706433193373,24.5991544687216,24.5328494701536,24.5328494701536,30534.8019565096,0.0,1.0
2022-10-26,26.0255,26.12,26.0255,26.12,24926,24.6517248604433,24.7412366085101,24.6517248604433,24.7412366085101,26315.0597644766,0.0,1.0
2022-10-27,25.9016,25.92,25.9016,25.92,164,24.534365012978,24.5517937554587,24.534365012978,24.5517937554587,173.139284336603,0.0,1.0
2022-10-28,26.4924,26.516,26.4824,26.5,1320,25.0939792008918,25.1163334575518,25.0845070582392,25.1011780293077,1393.56009344095,0.0,1.0
2022-10-31,26.3672,26.45,26.31,26.31,2858,24.9753879748816,25.0538173160449,24.9212073189089,24.9212073189089,3017.26874776836,0.0,1.0
2022-11-01,26.35,26.37,26.32,26.32,1254,24.9590958895192,24.9780401748243,24.9306794615615,24.9306794615615,1323.8820887689,0.0,1.0
2022-11-02,25.8528,26.51,25.8528,26.23,1150,24.4881409568335,25.1106501719603,24.4881409568335,24.8454301776884,1214.08644504325,0.0,1.0
2022-11-03,25.6058,25.72,25.32,25.46,2217,24.254179033315,24.3623509024073,23.9834651963046,24.1160751934405,2340.54752057469,0.0,1.0
2022-11-04,25.8556,25.8556,25.55,25.55,143,24.4907931567762,24.4907931567762,24.2013244773137,24.2013244773137,150.969010122769,0.0,1.0
2022-11-07,26.1466,26.2092,26.05,26.05,1180,24.7664325079659,24.825728120971,24.6749316099421,24.6749316099421,1245.75826534873,0.0,1.0
2022-11-08,26.3711,26.3711,26.33,26.33,263,24.9790821105161,24.9790821105161,24.940151604214,24.940151604214,277.656291344674,0.0,1.0
2022-11-09,25.9415,26.34,25.9415,26.34,1267,24.5721588621617,24.9496237468666,24.5721588621617,24.9496237468666,1337.60654423461,0.0,1.0
2022-11-10,26.9935,27.05,26.9935,27.0272,580,25.568628269212,25.622145875199,25.568628269212,25.6005493899512,612.321859239206,0.0,1.0
2022-11-11,27.012,27.012,27.012,27.012,45,25.5861517331192,25.5861517331192,25.5861517331192,25.5861517331192,47.5077304582143,0.0,1.0
2022-11-14,26.9287,27.14,26.85,26.85,219,25.5072487848233,25.7073951590721,25.4327030221476,25.4327030221476,231.204288229976,0.0,1.0
2022-11-15,27.0246,27.1559,27.0246,27.13,1476,25.5980866328615,25.7224558658897,25.5980866328615,25.6979230164196,1558.25355902943,0.0,1.0
2022-11-16,26.85,27.004,26.85,27.004,3464,25.4327030221476,25.5785740189972,25.4327030221476,25.5785740189972,3657.03951793898,0.0,1.0
2022-11-17,26.8288,26.8297,26.8288,26.8297,535,25.4126220797242,25.4134745725629,25.4126220797242,25.4134745725629,564.814128780991,0.0,1.0
2022-11-18,27.0968,27.0968,27.0968,27.0968,10,25.666475502813,25.666475502813,25.666475502813,25.666475502813,10.5572734351587,0.0,1.0
2022-11-21,26.9467,27.07,26.755,27.04,5835,25.524298641598,25.6410901605041,25.3427176669482,25.6126737325464,6160.1690494151,0.0,1.0
2022-11-22,27.3769,27.3769,27.24,27.24,2502,25.9317902185115,25.9317902185115,25.8021165855978,25.8021165855978,2641.42981347671,0.0,1.0
2022-11-23,27.5114,27.5114,27.5114,27.5114,8,26.0591905371885,26.0591905371885,26.0591905371885,26.0591905371885,8.44581874812699,0.0,1.0
2022-11-25,27.5904,27.6097,27.54,27.54,591,26.1340204641438,26.1523016994633,26.0862808651749,26.0862808651749,623.934860017881,0.0,1.0
2022-11-28,27.2232,27.2232,27.2232,27.2232,95,25.7862033859415,25.7862033859415,25.7862033859415,25.7862033859415,100.294097634008,0.0,1.0
2022-11-29,27.2305,27.2305,27.2305,27.2305,71,25.7931180500779,25.7931180500779,25.7931180500779,25.7931180500779,74.9566413896268,0.0,1.0
2022-11-30,27.8666,27.8666,27.11,27.11,5015,26.3956410442078,26.3956410442078,25.6789787311144,25.6789787311144,5294.47262773209,0.0,1.0
2022-12-01,27.8249,28.0382,27.795,28.0,2504,26.3561422093466,26.5581830121259,26.3278205028154,26.5219994271931,2643.54126816374,0.0,1.0
2022-12-02,27.8661,27.8661,27.68,27.68,473,26.3951674370752,26.3951674370752,26.2188908623109,26.2188908623109,499.359033483007,0.0,1.0
2022-12-05,27.4207,27.535,27.42,27.51,586,25.9732782033297,26.0815447938486,25.9726151533441,26.0578644372172,618.656223300302,0.0,1.0
2022-12-06,27.144,27.23,27.144,27.23,1055,25.7111840161332,25.7926444429452,25.7111840161332,25.7926444429452,1113.79234740924,0.0,1.0
2022-12-07,27.2049,27.2049,27.13,27.19,593,25.7688693648873,25.7688693648873,25.6979230164196,25.754755872335,626.046314704912,0.0,1.0
2022-12-08,27.2677,27.3,27.24,27.3,11263,25.8283544207454,25.8589494415132,25.8021165855978,25.8589494415132,11890.6570700193,0.0,1.0
2022-12-09,27.0964,27.3,27.0964,27.3,3219,25.6660966171069,25.8589494415132,25.6660966171069,25.8589494415132,3398.3863187776,0.0,1.0
2022-12-12,27.3464,27.3464,27.3464,27.3464,7,25.9029001834211,25.9029001834211,25.9029001834211,25.9029001834211,7.39009140461112,0.0,1.0
2022-12-13,27.5111,27.5111,27.44,27.44,417,26.058906372909,26.058906372909,25.9915594386492,25.9915594386492,440.238302246118,0.0,1.0
2022-12-14,27.4159,27.69,27.4159,27.69,3706,25.9687315748565,26.2283630049634,25.9687315748565,26.2283630049634,3912.52553506982,0.0,1.0
2022-12-15,26.6048,26.675,26.36,26.6,14069,25.345559309744,25.4124366500564,25.1123460204494,25.34098650015,14767.9886099851,0.1532,1.0
2022-12-16,26.4327,26.4327,26.2377,26.26,397,25.1816050324254,25.1816050324254,24.9958346426686,25.0170791539075,416.724108192768,0.0,1.0
2022-12-19,26.2202,26.5,26.2202,26.5,287,24.9791629410238,25.2457196336081,24.9791629410238,25.2457196336081,301.258990053714,0.0,1.0
2022-12-20,26.3076,26.36,26.3076,26.35,8703,25.0624261823814,25.1123460204494,25.0624261823814,25.1028193337952,9135.39021058356,0.0,1.0
2022-12-21,26.5839,26.5839,26.32,26.32,2243,25.3256485346367,25.3256485346367,25.0742392738326,25.0742392738326,2354.43872714454,0.0,1.0
2022-12-22,26.3622,26.53,26.08,26.53,8254,25.1144418915133,25.2742996935706,24.845598794132,25.2742996935706,8664.08259199777,0.0,1.0
2022-12-23,26.5518,26.5518,26.35,26.35,5424,25.2950678704768,25.2950678704768,25.1028193337952,25.1028193337952,5693.48000714755,0.0,1.0
2022-12-27,26.5385,26.5385,26.505,26.505,230,25.2823973772267,25.2823973772267,25.2504829769352,25.2504829769352,241.427065199841,0.0,1.0
2022-12-28,26.2362,26.383,26.21,26.383,9405,24.9944056396705,25.134257399754,24.9694457206365,25.134257399754,9872.26760088914,0.0,1.0
2022-12-29,26.6094,26.665,26.5301,26.5301,3338,25.3499415856049,25.4029099634022,25.2743949604372,25.2743949604372,3503.84149407422,0.0,1.0
2022-12-30,26.5228,26.55,26.36,26.41,72417,25.2674404791796,25.293353066879,25.1123460204494,25.1599794537203,76014.8860025083,0.0,1.0
2023-01-03,26.5444,26.5444,26.5444,26.5444,144,25.2880181223527,25.2880181223527,25.2880181223527,25.2880181223527,151.154336472944,0.0,1.0
2023-01-04,26.72,26.72,26.72,26.72,100,25.4553067400003,25.4553067400003,25.4553067400003,25.4553067400003,104.968289217322,0.0,1.0
2023-01-05,26.515,26.515,26.48,26.51,1098,25.2600096635894,25.2600096635894,25.2266662602997,25.2552463202623,1152.5518156062,0.0,1.0
2023-01-06,27.0364,27.1,26.921,26.921,375,25.7567311057389,25.8173208328596,25.6467931417495,25.6467931417495,393.631084564958,0.0,1.0
2023-01-09,26.8993,26.8993,26.8993,26.8993,48,25.6261202317099,25.6261202317099,25.6261202317099,25.6261202317099,50.3847788243147,0.0,1.0
2023-01-10,27.0928,27.0928,27.0928,27.0928,35,25.8104616184686,25.8104616184686,25.8104616184686,25.8104616184686,36.7389012260627,0.0,1.0
2023-01-11,27.2877,27.2877,27.11,27.11,4259,25.9961367413588,25.9961367413588,25.8268475195138,25.8268475195138,4470.59943776574,0.0,1.0
2023-01-12,27.375,27.3801,27.375,27.3801,167,26.0793047158498,26.0841633260435,26.0793047158498,26.0841633260435,175.297042992928,0.0,1.0
2023-01-13,27.5238,27.5238,27.5238,27.5238,36,26.2210618132642,26.2210618132642,26.2210618132642,26.2210618132642,37.788584118236,0.0,1.0
2023-01-17,27.38,27.41,27.38,27.4,3008,26.0840680591769,26.1126481191395,26.0840680591769,26.1031214324853,3157.44613965706,0.0,1.0
2023-01-18,26.9556,27.55,26.9556,27.55,2400,25.679755477573,26.2460217322982,25.679755477573,26.2460217322982,2519.23894121574,0.0,1.0
2023-01-19,26.7886,26.88,26.7886,26.88,136,25.520659810448,25.6077337264674,25.520659810448,25.6077337264674,142.756873335558,0.0,1.0
2023-01-20,27.1268,27.1268,27.1268,27.1268,221,25.8428523530928,25.8428523530928,25.8428523530928,25.8428523530928,231.979919170282,0.0,1.0
2023-01-23,27.2993,27.39,27.2993,27.3201,1671,26.0071876978776,26.0935947458311,26.0071876978776,26.0270032061183,1754.02011282145,0.0,1.0
2023-01-24,27.2621,27.2621,27.2621,27.2621,25,25.971748423524,25.971748423524,25.971748423524,25.971748423524,26.2420723043306,0.0,1.0
2023-01-25,27.2737,27.2737,27.0,27.01,1463,25.9827993800429,25.9827993800429,25.7220539663177,25.7315806529718,1535.68607124942,0.0,1.0
2023-01-26,27.4377,27.4377,27.31,27.31,1869,26.1390370411716,26.1390370411716,26.0173812525976,26.0173812525976,1961.85732547175,0.0,1.0
2023-01-27,27.4705,27.4705,27.4705,27.4705,48,26.1702845733974,26.1702845733974,26.1702845733974,26.1702845733974,50.3847788243146,0.0,1.0
2023-01-30,27.22,27.52,27.22,27.47,4066,25.9316410727099,26.2174416723356,25.9316410727099,26.1698082390647,4268.01063957631,0.0,1.0
2023-01-31,27.6214,27.6214,27.48,27.48,287,26.3140422750091,26.3140422750091,26.1793349257189,26.1793349257189,301.258990053715,0.0,1.0
2023-02-01,27.8561,27.8561,27.455,27.52,527,26.537633610783,26.537633610783,26.1555182090834,26.2174416723356,553.182884175288,0.0,1.0
2023-02-02,28.0875,28.0875,28.005,28.04,862,26.758081139961,26.758081139961,26.6794859750639,26.7128293783536,904.826653053317,0.0,1.0
2023-02-03,27.886,28.0549,27.83,28.02,1050,26.566118403879,26.7270241414683,26.5127689586156,26.6937760050452,1102.16703678188,0.0,1.0
2023-02-06,27.6879,27.6879,27.6879,27.6879,46,26.3773947412595,26.3773947412595,26.3773947412595,26.3773947412595,48.2854130399682,0.0,1.0
2023-02-07,27.8787,27.8787,27.8787,27.8787,155,26.5591639226215,26.5591639226215,26.5591639226215,26.5591639226215,162.700848286849,0.0,1.0
2023-02-08,27.6059,27.64,27.6059,27.64,184,26.2992759106951,26.3317619121859,26.2992759106951,26.3317619121859,193.141652159873,0.0,1.0
2023-02-09,27.2634,27.7,27.25,27.7,4988,25.9729868927891,26.3889220321111,25.9602211326724,26.3889220321111,5235.81826616002,0.0,1.0
2023-02-10,27.4882,27.4882,27.42,27.42,1258,26.1871468087753,26.1871468087753,26.1221748057937,26.1221748057937,1320.50107835391,0.0,1.0
2023-02-13,27.6583,27.6583,27.33,27.33,355,26.3491957487631,26.3491957487631,26.036434625906,26.036434625906,372.637426721494,0.0,1.0
2023-02-14,27.6064,27.62,27.49,27.62,938,26.2997522450278,26.3127085388775,26.188861612373,26.3127085388775,984.602552858483,0.0,1.0
2023-02-15,27.6981,27.6981,27.67,27.67,1894,26.3871119616468,26.3871119616468,26.3603419721485,26.3603419721485,1988.09939777608,0.0,1.0
2023-02-16,27.5708,27.66,27.5708,27.66,514,26.2658372405389,26.3508152854943,26.2658372405389,26.3508152854943,539.537006577036,0.0,1.0
2023-02-17,27.6684,27.6684,27.6684,27.6684,123,26.3588177022838,26.3588177022838,26.3588177022838,26.3588177022838,129.110995737306,0.0,1.0
2023-02-21,27.1644,27.1644,27.1644,27.1644,78,25.8786726949126,25.8786726949126,25.8786726949126,25.8786726949126,81.8752655895112,0.0,1.0
2023-02-22,27.1752,27.26,27.1752,27.25,607,25.8889615164991,25.9697478193266,25.8889615164991,25.9602211326724,637.157515549145,0.0,1.0
2023-02-23,27.19,27.19,27.19,27.19,1134,25.9030610127473,25.9030610127473,25.9030610127473,25.9030610127473,1190.34039972443,0.0,1.0
2023-02-24,26.9586,27.04,26.9269,27.04,918,25.6826134835693,25.7601607129344,25.6524138868755,25.7601607129344,963.608895015018,0.0,1.0
2023-02-27,26.9762,26.9762,26.9762,26.9762,186,25.6993804520807,25.6993804520807,25.6993804520807,25.6993804520807,195.241017944219,0.0,1.0
2023-02-28,26.8922,26.965,26.88,26.965,583,25.6193562841855,25.688710563028,25.6077337264674,25.688710563028,611.965126136987,0.0,1.0
2023-03-01,26.7762,26.84,26.7762,26.84,534,25.5088467189968,25.5696269798506,25.5088467189968,25.5696269798506,560.530664420501,0.0,1.0
2023-03-02,26.9804,26.9804,26.7597,26.7597,5586,25.7033816604754,25.7033816604754,25.4931276860174,25.4931276860174,5863.52863567962,0.0,1.0
2023-03-03,27.2781,27.28,27.12,27.12,929,25.9869911221707,25.988801192635,25.836374206168,25.836374206168,975.155406828924,0.0,1.0
2023-03-06,27.1782,27.1782,27.1782,27.1782,125,25.8918195224954,25.8918195224954,25.8918195224954,25.8918195224954,131.210361521652,0.0,1.0
2023-03-07,26.71,26.73,26.71,26.73,478,25.4457800533461,25.4648334266545,25.4457800533461,25.4648334266545,501.7484224588,0.0,1.0
2023-03-08,26.7306,26.7306,26.64,26.64,76855,25.4654050278537,25.4654050278537,25.3790932467668,25.3790932467668,80673.378677973,0.0,1.0
2023-03-09,26.2767,26.2767,26.2767,26.2767,122,25.03298872062,25.03298872062,25.03298872062,25.03298872062,128.061312845133,0.0,1.0
2023-03-10,25.8697,26.2,25.8697,26.2,2190,24.6452525737944,24.9599190339823,24.6452525737944,24.9599190339823,2298.80553385935,0.0,1.0
2023-03-13,25.86,25.904,25.86,25.904,957,24.6360116877398,24.6779291090182,24.6360116877398,24.6779291090182,1004.54652780977,0.0,1.0
2023-03-14,26.2294,26.2294,26.2294,26.2294,15,24.9879274927456,24.9879274927456,24.9879274927456,24.9879274927456,15.7452433825983,0.0,1.0
2023-03-15,25.9026,25.9026,25.68,25.74,5443,24.7741486442256,24.7741486442256,24.5612462526431,24.6186323420184,5690.92620798744,0.1024,1.0
2023-03-16,26.1441,26.24,26.06,26.1,4676,25.0051276539613,25.0968497534795,24.9246914853535,24.9629488782704,4888.98970210349,0.0,1.0
2023-03-17,25.8955,26.1134,25.885,26.1134,1157,24.7673579569828,24.9757651048976,24.7573153913421,24.9757651048976,1209.7008309097,0.0,1.0
2023-03-20,26.2221,26.2221,25.84,25.84,284,25.0797295701492,25.0797295701492,24.7142758243106,24.7142758243106,296.936072582847,0.0,1.0
2023-03-21,26.54,26.54,26.42,26.42,899,25.3837802003562,25.3837802003562,25.2690080216055,25.2690080216055,939.949046661899,0.0,1.0
2023-03-22,26.1114,26.1114,26.1114,26.1114,94,24.9738522352517,24.9738522352517,24.9738522352517,24.9738522352517,98.281657826717,0.0,1.0
2023-03-23,26.0591,26.0897,26.0591,26.0897,1111,24.9238306940129,24.9530975995943,24.9238306940129,24.9530975995943,1161.60555154769,0.0,1.0
2023-03-24,26.2284,26.2284,25.92,25.92,467,25.0857551095336,25.0857551095336,24.7907906101444,24.7907906101444,488.271640479541,0.0,1.0
2023-03-27,26.3819,26.3819,26.3819,26.3819,68,25.2325678548522,25.2325678548522,25.2325678548522,25.2325678548522,71.0973694916675,0.0,1.0
2023-03-28,26.359,26.359,26.359,26.359,21,25.2106654974073,25.2106654974073,25.2106654974073,25.2106654974073,21.9565405783091,0.0,1.0
2023-03-29,26.6498,26.6498,26.6,26.6,368,25.4887967439131,25.4887967439131,25.4411662897315,25.4411662897315,384.762234896083,0.0,1.0
2023-03-30,26.7677,26.7677,26.7677,26.7677,339,25.6015604095356,25.6015604095356,25.6015604095356,25.6015604095356,354.44129790699,0.0,1.0
2023-03-31,27.1075,27.1075,26.94,26.9545,1912,25.9265569623646,25.9265569623646,25.7663541295251,25.7802224344575,1999.09074217747,0.0,1.0
2023-04-03,27.2546,27.2546,27.2546,27.2546,59,26.0672485248164,26.0672485248164,26.0672485248164,26.0672485248164,61.6874235295352,0.0,1.0
2023-04-04,27.0778,27.35,27.0778,27.35,291,25.8981508481238,26.1584924069232,25.8981508481238,26.1584924069232,304.254919442283,0.0,1.0
2023-04-05,27.1701,27.1701,27.09,27.12,1428,25.9864297822795,25.9864297822795,25.9098193529634,25.9385123976511,1493.04475932502,0.0,1.0
2023-04-06,27.2289,27.2289,27.09,27.09,375,26.0426681498673,26.0426681498673,25.9098193529634,25.9098193529634,392.08108175552,0.0,1.0
2023-04-10,27.2797,27.2797,27.25,27.25,226,26.0912550388718,26.0912550388718,26.062848924631,26.062848924631,236.29419860466,0.0,1.0
2023-04-11,27.3971,27.3971,27.3971,27.3971,54,26.2035404870829,26.2035404870829,26.2035404870829,26.2035404870829,56.4596757727947,0.0,1.0
2023-04-12,27.2927,27.4,27.2927,27.4,344,26.1036886915698,26.2063141480693,26.1036886915698,26.2063141480693,359.66904566373,0.0,1.0
2023-04-13,27.5946,27.5946,27.5946,27.5946,307,26.39243636461,26.39243636461,26.39243636461,26.39243636461,320.983712263852,0.0,1.0
2023-04-14,27.4883,27.56,27.4883,27.56,283,26.2907673429334,26.3593437197369,26.2907673429334,26.3593437197369,295.890523031498,0.0,1.0
2023-04-17,27.587,27.587,27.16,27.16,326,26.3851674599558,26.3851674599558,25.976769790568,25.976769790568,340.849153739465,0.0,1.0
2023-04-18,27.5331,27.5331,27.5331,27.5331,6,26.3336156230003,26.3336156230003,26.3336156230003,26.3336156230003,6.27329730808831,0.0,1.0
2023-04-19,27.4514,27.4514,27.42,27.42,9227,26.2554748979675,26.2554748979675,26.2254428445278,26.2254428445278,9647.28571028849,0.0,1.0
2023-04-20,27.3127,27.36,27.16,27.24,9168,26.1228173880282,26.1680567551524,25.976769790568,26.0532845764018,9585.59828675895,0.0,1.0
2023-04-21,27.4282,27.43,27.35,27.35,740,26.2332856100757,26.235007192757,26.1584924069232,26.1584924069232,773.70666799756,0.0,1.0
2023-04-24,27.4461,27.45,27.4461,27.45,345,26.2504057934061,26.2541358892154,26.2504057934061,26.2541358892154,360.714595215077,0.0,1.0
2023-04-25,27.0891,27.0891,27.0891,27.0891,76,25.9089585616228,25.9089585616228,25.9089585616228,25.9089585616228,79.461765902452,0.0,1.0
2023-04-26,26.8935,26.96,26.82,26.96,3105,25.7218799102592,25.7854828259836,25.6515819507744,25.7854828259836,3246.4313569357,0.0,1.0
2023-04-27,27.3076,27.3076,27.1493,27.1493,105,26.1179395704313,26.1179395704313,25.9665359379627,25.9665359379627,109.782702891546,0.0,1.0
2023-04-28,27.521,27.521,27.5,27.5,550,26.3220427616429,26.3220427616429,26.3019576303616,26.3019576303616,575.052253241429,0.0,1.0
2023-05-01,27.607,27.607,27.607,27.607,103,26.4042961564142,26.4042961564142,26.4042961564142,26.4042961564142,107.69160378885,0.0,1.0
2023-05-02,27.3178,27.3178,27.22,27.22,286,26.1276952056251,26.1276952056251,26.0341558799433,26.0341558799433,299.027171685543,0.0,1.0
2023-05-03,27.229,27.38,27.229,27.38,1136,26.0427637933496,26.1871854516109,26.0427637933496,26.1871854516109,1187.74429033139,0.0,1.0
2023-05-04,26.9251,26.9251,26.9251,26.9251,27,25.7521032506636,25.7521032506636,25.7521032506636,25.7521032506636,28.2298378863974,0.0,1.0
2023-05-05,27.3276,27.3276,27.3276,27.3276,21,26.1370682668898,26.1370682668898,26.1370682668898,26.1370682668898,21.9565405783091,0.0,1.0
2023-05-08,27.2733,27.2733,27.25,27.26,5193,26.0851338560051,26.0851338560051,26.062848924631,26.0724132728602,5429.53882015043,0.0,1.0
2023-05-09,27.1669,27.1669,27.1669,27.1669,4,25.9833691908462,25.9833691908462,25.9833691908462,25.9833691908462,4.1821982053922,0.0,1.0
2023-05-10,27.2685,27.3,27.18,27.3,1753,26.0805429688551,26.1106706657771,25.9958984870264,26.1106706657771,1832.84836351313,0.0,1.0
2023-05-11,27.2378,27.2378,27.2378,27.2378,11,26.0511804197913,26.0511804197913,26.0511804197913,26.0511804197913,11.5010450648286,0.0,1.0
2023-05-12,27.2029,27.3,27.2029,27.3,384,26.0178008444714,26.1106706657771,26.0178008444714,26.1106706657771,401.491027717651,0.0,1.0
2023-05-15,27.2608,27.2608,27.2,27.2,566,26.0731784207186,26.0731784207186,26.0150271834849,26.0150271834849,591.781046062996,0.0,1.0
2023-05-16,27.0536,27.1607,27.0536,27.09,4141,25.8750051254091,25.977439294944,25.8750051254091,25.9098193529634,4329.62069213228,0.0,1.0
2023-05-17,27.261,27.28,27.04,27.05,3755,26.0733697076831,26.0915419693187,25.8619976118173,25.8715619600466,3926.03856531194,0.0,1.0
2023-05-18,27.3642,27.3642,27.13,27.222,2193,26.1720737814087,26.1720737814087,25.9480767458803,26.0360687495892,2292.89016610628,0.0,1.0
2023-05-19,27.3526,27.5,27.3526,27.4601,625,26.1609791374628,26.3019576303616,26.1609791374628,26.263795880927,653.468469592533,0.0,1.0
2023-05-22,27.3574,27.53,27.3574,27.53,18908,26.1655700246128,26.3306506750492,26.1655700246128,26.3306506750492,19769.250916889,0.0,1.0
2023-05-23,27.1509,27.345,27.1509,27.16,3688,25.9680662336794,26.1537102328086,25.9680662336794,25.976769790568,3855.98674537162,0.0,1.0
2023-05-24,26.8799,26.8799,26.8799,26.8799,243,25.7088723966675,25.7088723966675,25.7088723966675,25.7088723966675,254.068540977576,0.0,1.0
2023-05-25,26.8133,26.84,26.78,26.78,363,25.6451738374609,25.6707106472329,25.6133245578575,25.6133245578575,379.534487139342,0.0,1.0
2023-05-26,26.9488,26.96,26.77,26.77,1988,25.7747707559668,25.7854828259836,25.6037602096283,25.6037602096283,2078.55250807993,0.0,1.0
2023-05-30,26.7804,26.7804,26.7804,26.7804,61,25.6137071317867,25.6137071317867,25.6137071317867,25.6137071317867,63.7785226322312,0.0,1.0
2023-05-31,26.7224,26.76,26.63,26.63,767,25.5582339120572,25.5941958613991,25.4698593344192,25.4698593344192,801.936505883957,0.0,1.0
2023-06-01,26.8744,26.8744,26.76,26.76,1661,25.7036120051414,25.7036120051414,25.5941958613991,25.5941958613991,1736.65780478911,0.0,1.0
2023-06-02,27.3855,27.3855,27.13,27.13,2692,26.192445843137,26.192445843137,25.9480767458803,25.9480767458803,2814.61939222895,0.0,1.0
2023-06-05,27.3436,27.43,27.3436,27.417,466,26.1523712240565,26.235007192757,26.1523712240565,26.222573540059,487.226090928193,0.0,1.0
2023-06-06,27.4729,27.4729,27.383,27.383,373,26.2760382466604,26.2760382466604,26.1900547560797,26.1900547560797,389.989982652823,0.0,1.0
2023-06-07,27.5055,27.51,27.5055,27.507,1973,26.3072180218876,26.3115219785908,26.3072180218876,26.308652674122,2062.86926480971,0.0,1.0
2023-06-08,27.5571,27.5571,27.47,27.485,1028,26.3565700587504,26.3565700587504,26.2732645856739,26.2876111080177,1074.8249387858,0.0,1.0
2023-06-09,27.5371,27.6,27.53,27.53,1556,26.337441362292,26.3976011126538,26.3306506750492,26.3306506750492,1626.87510189757,0.0,1.0
2023-06-12,27.682,27.682,27.58,27.64,498,26.4760287681334,26.4760287681334,26.3784724161953,26.4358585055707,520.68367657133,0.0,1.0
2023-06-13,27.9007,27.91,27.84,27.84,1587,26.6852010639065,26.6940959077597,26.6271454701551,26.6271454701551,1659.28713798936,0.0,1.0
2023-06-14,27.7771,27.9675,27.7771,27.9675,416,26.5669857197933,26.7490909100777,26.5669857197933,26.7490909100777,434.94861336079,0.0,1.0
2023-06-15,28.026,28.026,27.88,27.94,2465,26.9216317521329,26.9216317521329,26.7813849015009,26.8390205935415,2566.11822923871,0.1219,1.0
2023-06-16,28.0184,28.19,28.0184,28.18,6135,26.9143312311411,27.079169310377,26.9143312311411,27.0695633617036,6386.66747926146,0.0,1.0
2023-06-20,27.8576,28.15,27.81,27.85,5854,26.7598675764725,27.0407455156833,26.714143260787,26.7525670554807,6094.14041134418,0.0,1.0
2023-06-21,27.8329,27.84,27.67,27.776,11231,26.7361408832491,26.7429611068072,26.5796599793591,26.6814830352973,11691.7135223448,0.0,1.0
2023-06-22,27.8823,27.8823,27.74,27.8,2355,26.7835942696958,26.7835942696958,26.646901620073,26.7045373121135,2451.60585389743,0.0,1.0
2023-06-23,27.6736,27.8192,27.6736,27.742,1167,26.5831181208815,26.7229807335665,26.5831181208815,26.6488228098077,1214.87220021159,0.0,1.0
2023-06-26,27.6191,27.67,27.6191,27.62,32677,26.5307657006113,26.5796599793591,26.5307657006113,26.5316302359919,34017.4626275187,0.0,1.0
2023-06-27,27.7612,27.7612,27.61,27.619,694,26.6672662312607,26.6672662312607,26.5220242873185,26.5306696411246,722.468986244083,0.0,1.0
2023-06-28,27.6812,27.6812,27.63,27.63,118,26.5904186418733,26.5904186418733,26.5412361846654,26.5412361846654,122.840548093375,0.0,1.0
2023-06-29,27.8493,27.8493,27.7801,27.7801,1087,26.7518946390735,26.7518946390735,26.6854214742534,26.6854214742534,1131.59047269066,0.0,1.0
2023-06-30,28.1433,28.1433,28.01,28.12,1631,27.0343095300721,27.0343095300721,26.9062622342554,27.0119276696631,1697.906219833,0.0,1.0
2023-07-03,28.1617,28.1617,28.07,28.07,203,27.0519844756312,27.0519844756312,26.9638979262959,26.9638979262959,211.327383584365,0.0,1.0
2023-07-05,28.1058,28.1058,28.06,28.06,187,26.9982872225468,26.9982872225468,26.9542919776225,26.9542919776225,194.671038080178,0.0,1.0
2023-07-06,27.9264,27.9264,27.9264,27.9264,135,26.8259565033456,26.8259565033456,26.8259565033456,26.8259565033456,140.537915191573,0.0,1.0
2023-07-07,27.8288,28.03,27.8,27.85,2832,26.732202444293,26.9254741316023,26.7045373121135,26.7525670554807,2948.17315424099,0.0,1.0
2023-07-10,27.8299,27.891,27.8299,27.87,2714,26.7332590986471,26.7919514450417,26.7332590986471,26.7717789528275,2825.33260614761,0.0,1.0
2023-07-11,28.0256,28.0256,27.95,27.95,3236,26.9212475141859,26.9212475141859,26.8486265422149,26.8486265422149,3368.7458782217,0.0,1.0
2023-07-12,28.0661,28.2,28.0661,28.2,254,26.9601516063133,27.0887752590504,26.9601516063133,27.0887752590504,264.419484878959,0.0,1.0
2023-07-13,28.2251,28.2251,28.18,28.18,178,27.1128861902207,27.1128861902207,27.0695633617036,27.0695633617036,185.301843734074,0.0,1.0
2023-07-14,28.2261,28.3,28.22,28.3,845,27.1138467850881,27.1848347457846,27.1079871563973,27.1848347457846,879.663246939842,0.0,1.0
2023-07-17,28.2279,28.29,28.2279,28.25,14677,27.1155758558493,27.1752287971112,27.1155758558493,27.1368050024175,15279.073935309,0.0,1.0
2023-07-18,28.4747,28.4947,28.37,28.37,3603,27.3526506691093,27.3718625664562,27.2520763864986,27.2520763864986,3750.80080322398,0.0,1.0
2023-07-19,28.5906,28.71,28.59,28.7,9432,27.4639836142343,27.578678641395,27.4634072573139,27.5690726927215,9818.91567471787,0.0,1.0
2023-07-20,28.734,28.734,28.61,28.72,2046,27.6017329182112,27.6017329182112,27.4826191546607,27.5882845900684,2129.93018134783,0.0,1.0
2023-07-21,28.8084,28.8695,28.76,28.8695,1241,27.6732011763414,27.731893522736,27.6267083847621,27.731893522736,1291.90779816846,0.0,1.0
2023-07-24,28.879,28.932,28.879,28.932,577,27.7410191739758,27.7919307019449,27.7410191739758,27.7919307019449,600.669459744721,0.0,1.0
2023-07-25,28.961,28.961,28.87,28.87,2294,27.8197879530979,27.8197879530979,27.7323738201697,27.7323738201697,2388.10353666272,0.0,1.0
2023-07-26,28.9348,28.99,28.87,28.93,5845,27.7946203675735,27.8476452042508,27.7323738201697,27.7900095122102,6084.77121699809,0.0,1.0
2023-07-27,28.66,29.03,28.62,29.03,2292,27.5306488980278,27.8860689989445,27.4922251033342,27.8860689989445,2386.0214934747,0.0,1.0
2023-07-28,28.87,28.889,28.81,28.87,8912,27.7323738201697,27.7506251226492,27.6747381281292,27.7323738201697,9277.58444583182,0.0,1.0
2023-07-31,28.8615,28.92,28.8,28.92,5939,27.7242087637973,27.7804035635368,27.6651321794558,27.7804035635368,6182.62724683518,0.0,1.0
2023-08-01,28.7926,28.85,28.77,28.85,2461,27.6580237774374,27.7131619228229,27.6363143334355,27.7131619228229,2561.95414286267,0.0,1.0
2023-08-02,28.6513,28.72,28.6513,28.72,462,27.522291722682,27.5882845900684,27.522291722682,27.5882845900684,480.951976433381,0.0,1.0
2023-08-03,28.5827,28.5827,28.5827,28.5827,384,27.4563949147823,27.4563949147823,27.4563949147823,27.4563949147823,399.752292100473,0.0,1.0
2023-08-04,28.4598,28.72,28.4598,28.72,230,27.3383378055859,27.5882845900684,27.3383378055859,27.5882845900684,239.43496662268,0.0,1.0
2023-08-07,28.67,28.67,28.52,28.58,2084,27.5402548467013,27.5402548467013,27.3961656165999,27.4538013086405,2169.48900192027,0.0,1.0
2023-08-08,28.6354,28.7112,28.6354,28.69,1225,27.5070182642912,27.5798313552358,27.5070182642912,27.5594667440481,1275.25145266427,0.0,1.0
2023-08-09,28.6222,28.6254,28.6222,28.6254,289,27.4943384120423,27.4974123156178,27.4943384120423,27.4974123156178,300.855240669367,0.0,1.0
2023-08-10,28.5005,28.6,28.5005,28.6,699,27.3774340166868,27.4730132059873,27.3774340166868,27.4730132059873,727.674094214142,0.0,1.0
2023-08-11,28.5812,28.69,28.5812,28.69,260,27.4549540224813,27.5594667440481,27.4549540224813,27.5594667440481,270.665614443029,0.0,1.0
2023-08-14,28.6466,28.66,28.6466,28.66,456,27.5177769268055,27.5306488980278,27.5177769268055,27.5306488980278,474.705846869311,0.0,1.0
2023-08-15,28.3671,28.46,28.3671,28.46,606,27.2492906613833,27.3385299245594,27.2492906613833,27.3385299245594,630.85908597106,0.0,1.0
2023-08-16,28.1861,28.3911,28.1861,28.3911,284,27.0754229903944,27.2723449381995,27.0754229903944,27.2723449381995,295.650132699308,0.0,1.0
2023-08-17,28.0374,28.28,28.0374,28.11,659,26.9325825336206,27.1656228484378,26.9325825336206,27.0023217209896,686.033230453676,0.0,1.0
2023-08-18,27.9959,28.0,27.9959,28.0,181,26.8927178466259,26.896656285582,26.8927178466259,26.896656285582,188.424908516108,0.0,1.0
2023-08-21,28.0658,28.0658,28.0658,28.0658,149,26.9598634278531,26.9598634278531,26.9598634278531,26.9598634278531,155.112217507736,0.0,1.0
2023-08-22,27.89,28.0,27.89,28.0,782,26.7909908501743,26.896656285582,26.7909908501743,26.896656285582,814.078886517111,0.0,1.0
2023-08-23,28.0983,28.0983,28.0983,28.0983,4,26.9910827610417,26.9910827610417,26.9910827610417,26.9910827610417,4.1640863760466,0.0,1.0
2023-08-24,27.8762,27.97,27.8762,27.97,447,26.777734641005,26.8678384395617,26.777734641005,26.8678384395617,465.336652523207,0.0,1.0
2023-08-25,28.0235,28.0235,27.89,27.9,369,26.9192302649645,26.9192302649645,26.7909908501743,26.8005967988478,384.136968190299,0.0,1.0
2023-08-28,28.1855,28.1855,28.1855,28.1855,105,27.074846633474,27.074846633474,27.074846633474,27.074846633474,109.307267371223,0.0,1.0
2023-08-29,28.4627,28.4627,28.25,28.29,456,27.3411235307012,27.3411235307012,27.1368050024175,27.1752287971112,474.705846869313,0.0,1.0
2023-08-30,28.5223,28.56,28.37,28.37,1939,27.3983749847948,27.4345894112936,27.2520763864986,27.2520763864986,2018.54087078859,0.0,1.0
2023-08-31,28.4446,28.59,28.4446,28.59,1166,27.3237367636023,27.4634072573139,27.3237367636023,27.4634072573139,1213.83117861758,0.0,1.0
2023-09-01,28.5096,28.58,28.5096,28.58,136,27.3861754299796,27.4538013086405,27.3861754299796,27.4538013086405,141.578936785584,0.0,1.0
2023-09-05,28.2275,28.362,28.1,28.18,14174,27.1151916179023,27.2443916275599,26.9927157723162,27.0695633617036,14755.4400735211,0.0,1.0
2023-09-06,28.0501,28.12,28.0,28.12,1280,26.9447820884358,27.0119276696631,26.896656285582,27.0119276696631,1332.50764033491,0.0,1.0
2023-09-07,28.0026,28.0026,28.0026,28.0026,77,26.8991538322371,26.8991538322371,26.8991538322371,26.8991538322371,80.1586627388969,0.0,1.0
2023-09-08,28.0097,28.02,28.0097,28.01,256,26.9059740557952,26.9158681829288,26.9059740557952,26.9062622342554,266.501528066982,0.0,1.0
2023-09-11,28.1714,28.1714,28.01,28.01,220,27.0613022458444,27.0613022458444,26.9062622342554,26.9062622342554,229.024750682563,0.0,1.0
2023-09-12,28.0931,28.0931,28.0931,28.0931,118,26.9860876677315,26.9860876677315,26.9860876677315,26.9860876677315,122.840548093375,0.0,1.0
2023-09-13,28.0417,28.1598,28.01,28.13,67317,26.9367130915502,27.0501593453833,26.9062622342554,27.0215336183365,70078.4506440821,0.0,1.0
2023-09-14,28.2177,28.2177,28.09,28.09,636,27.2166304358937,27.2166304358937,27.0934608045395,27.0934608045395,659.393059044221,0.1154,1.0
2023-09-15,27.972,28.11,27.972,28.11,7106,26.9796470496468,27.1127512714704,26.9796470496468,27.1127512714704,7367.36961881798,0.0,1.0
2023-09-18,27.8924,27.91,27.88,27.91,599,26.9028709912615,26.9198466021608,26.8909109017643,26.9198466021608,621.032142087247,0.0,1.0
2023-09-19,27.9062,27.95,27.82,27.82,2600,26.9161814134439,26.9584275360227,26.8330395009714,26.8330395009714,2695.63200238204,0.0,1.0
2023-09-20,27.7428,28.065,27.74,28.065,970,26.7585782986179,27.0693477208758,26.7558776332476,27.0693477208758,1005.67809319638,0.0,1.0
2023-09-21,27.4247,27.4247,27.4247,27.4247,215,26.4517634220809,26.4517634220809,26.4517634220809,26.4517634220809,222.908030966207,0.0,1.0
2023-09-22,27.2885,27.2885,27.2885,27.2885,23,26.3203953422811,26.3203953422811,26.3203953422811,26.3203953422811,23.8459754056872,0.0,1.0
2023-09-25,27.3504,27.3504,27.3504,27.3504,9,26.3800993374324,26.3800993374324,26.3800993374324,26.3800993374324,9.33103385439937,0.0,1.0
2023-09-26,27.0168,27.0168,27.0168,27.0168,63,26.0583343490239,26.0583343490239,26.0583343490239,26.0583343490239,65.3172369807956,0.0,1.0
2023-09-27,26.9257,26.94,26.91,26.94,710,25.9704662721534,25.984258956009,25.9553232556126,25.984258956009,736.114892958171,0.0,1.0
2023-09-28,27.1039,27.12,27.1039,27.12,5356,26.1423443325083,26.1578731583877,26.1423443325083,26.1578731583877,5553.00192490699,0.0,1.0
2023-09-29,26.9832,27.14,26.9832,27.14,208,26.0259263645799,26.1771636253187,26.0259263645799,26.1771636253187,215.650560190563,0.0,1.0
2023-10-02,26.859,26.859,26.859,26.859,37,25.9061325649386,25.9061325649386,25.9061325649386,25.9061325649386,38.3609169569752,0.0,1.0
2023-10-03,26.5635,26.581,26.5635,26.581,404,25.6211159160336,25.6379950745982,25.6211159160336,25.6379950745982,418.859741908594,0.0,1.0
2023-10-04,26.7171,26.7171,26.65,26.65,813,25.7692667020634,25.7692667020634,25.70454718551,25.70454718551,842.903391514076,0.0,1.0
2023-10-05,26.7346,26.778,26.7346,26.778,695,25.786145860628,25.8280061738682,25.786145860628,25.8280061738682,720.563169867507,0.0,1.0
2023-10-06,26.9266,26.9266,26.68,26.68,131,25.9713343431653,25.9713343431653,25.7334828859065,25.7334828859065,135.818381658479,0.0,1.0
2023-10-09,27.0961,27.0961,26.78,26.86,1122,26.1348210504052,26.1348210504052,25.8299352205613,25.9070970882852,1163.26888718179,0.0,1.0
2023-10-10,27.2721,27.2721,27.27,27.27,138,26.3045771593977,26.3045771593977,26.3025516603699,26.3025516603699,143.075852434123,0.0,1.0
2023-10-11,27.2012,27.21,27.12,27.12,507,26.2361924541274,26.244680259577,26.1578731583877,26.1578731583877,525.648240464498,0.0,1.0
2023-10-12,26.98,27.05,26.945,27.05,335,26.0228398898709,26.0903565241293,25.9890815727418,26.0903565241293,347.321815691532,0.0,1.0
2023-10-13,26.9551,27.14,26.9551,27.14,36860,25.9988232585419,26.1771636253187,25.9988232585419,26.1771636253187,38215.7675414623,0.0,1.0
2023-10-16,27.2761,27.2761,27.2761,27.2761,200,26.3084352527839,26.3084352527839,26.3084352527839,26.3084352527839,207.356307875541,0.0,1.0
2023-10-17,27.3621,27.47,27.3075,27.47,411,26.391384260587,26.4954563296796,26.3387212858655,26.4954563296796,426.117212684238,0.0,1.0
2023-10-18,27.02,27.04,27.01,27.04,750,26.0614208237329,26.0807112906638,26.0517755902674,26.0807112906638,777.586154533279,0.0,1.0
2023-10-19,26.8816,26.8816,26.8816,26.8816,156,25.9279307925706,25.9279307925706,25.9279307925706,25.9279307925706,161.737920142922,0.0,1.0
2023-10-20,26.6136,26.6136,26.6136,26.6136,38,25.6694385356957,25.6694385356957,25.6694385356957,25.6694385356957,39.3976984963528,0.0,1.0
2023-10-23,26.4232,26.4232,26.4232,26.4232,7,25.4857932905129,25.4857932905129,25.4857932905129,25.4857932905129,7.25747077564395,0.0,1.0
2023-10-24,26.61,26.61,26.61,26.61,71,25.6659662516481,25.6659662516481,25.6659662516481,25.6659662516481,73.6114892958172,0.0,1.0
2023-10-25,26.2996,26.32,26.2996,26.32,1343,25.3665782048795,25.3862544811491,25.3665782048795,25.3862544811491,1392.39760738426,0.0,1.0
2023-10-26,26.2061,26.2061,26.2061,26.2061,34,25.2763952719773,25.2763952719773,25.2763952719773,25.2763952719773,35.250572338842,0.0,1.0
2023-10-27,25.8661,25.8661,25.8661,25.8661,31,24.9484573341509,24.9484573341509,24.9484573341509,24.9484573341509,32.1402277207089,0.0,1.0
2023-10-30,26.12,26.16,26.12,26.16,928,25.1933498118395,25.2319307457014,25.1933498118395,25.2319307457014,962.133268542511,0.0,1.0
2023-10-31,26.3623,26.3623,26.3623,26.3623,37,25.4270538187081,25.4270538187081,25.4270538187081,25.4270538187081,38.3609169569752,0.0,1.0
2023-11-01,26.4696,26.48,26.45,26.48,628,25.5305471737927,25.5405782165968,25.5116425162004,25.5405782165968,651.098806729201,0.0,1.0
2023-11-02,26.9203,26.9203,26.9203,26.9203,238,25.965257846082,25.965257846082,25.965257846082,25.965257846082,246.754006371894,0.0,1.0
2023-11-03,27.2221,27.2221,27.2101,27.2101,173,26.2563509920703,26.2563509920703,26.2447767119117,26.2447767119117,179.363206312343,0.0,1.0
2023-11-06,27.1756,27.23,27.15,27.23,891,26.2115006564558,26.263970726508,26.1868088587841,26.263970726508,923.772351585536,0.0,1.0
2023-11-07,27.1815,27.22,27.1815,27.22,108,26.2171913442004,26.2543254930425,26.2171913442004,26.2543254930425,111.972406252792,0.0,1.0
2023-11-08,27.1444,27.28,27.14,27.28,1329,26.1814075280435,26.3121968938354,26.1771636253187,26.3121968938354,1377.88266583297,0.0,1.0
2023-11-09,26.8185,26.8185,26.81,26.81,309,25.8670693694034,25.8670693694034,25.8588709209577,25.8588709209577,320.365495667712,0.0,1.0
2023-11-10,27.088,27.088,27.08,27.08,186,26.1270084112982,26.1270084112982,26.1192922245258,26.1192922245258,192.841366324253,0.0,1.0
2023-11-13,27.1099,27.12,27.1099,27.12,320,26.1481314725876,26.1578731583877,26.1481314725876,26.1578731583877,331.770092600866,0.0,1.0
2023-11-14,27.5954,27.64,27.5954,27.64,171,26.6164075573367,26.6594252985928,26.6164075573367,26.6594252985928,177.289643233588,0.0,1.0
2023-11-15,27.7142,27.72,27.7142,27.72,307,26.7309929309066,26.7365871663166,26.7309929309066,26.7365871663166,318.291932588957,0.0,1.0
2023-11-16,27.699,27.699,27.69,27.69,196,26.7163321760391,26.7163321760391,26.7076514659202,26.7076514659202,203.209181718031,0.0,1.0
2023-11-17,27.7576,27.7576,27.7576,27.7576,77,26.7728532441468,26.7728532441468,26.7728532441468,26.7728532441468,79.8321785320836,0.0,1.0
2023-11-20,27.8668,27.8668,27.8668,27.8668,14,26.8781791935899,26.8781791935899,26.8781791935899,26.8781791935899,14.5149415512879,0.0,1.0
2023-11-21,27.838,27.838,27.838,27.838,157,26.8504009212093,26.8504009212093,26.8504009212093,26.8504009212093,162.7747016823,0.0,1.0
2023-11-22,27.9941,27.9941,27.981,27.981,649,27.0009630156055,27.0009630156055,26.9883277597657,26.9883277597657,672.871219056132,0.0,1.0
2023-11-24,28.0365,28.0365,28.0365,28.0365,57,27.0418588054991,27.0418588054991,27.0418588054991,27.0418588054991,59.0965477445294,0.0,1.0
2023-11-27,27.9103,27.9103,27.9103,27.9103,80,26.9201359591648,26.9201359591648,26.9201359591648,26.9201359591648,82.9425231502164,0.0,1.0
2023-11-28,27.8815,27.8815,27.8815,27.8815,73,26.8923576867842,26.8923576867842,26.8923576867842,26.8923576867842,75.6850523745725,0.0,1.0
2023-11-29,27.8863,27.99,27.8863,27.99,292,26.8969873988476,26.9970084698846,26.8969873988476,26.9970084698846,302.74020949829,0.0,1.0
2023-11-30,28.072,28.072,27.88,27.91,1113,27.0760993843016,27.0760993843016,26.8909109017643,26.9198466021608,1153.93785332739,0.0,1.0
2023-12-01,28.311,28.311,28.1,28.1,247,27.3066204641266,27.3066204641266,27.103106038005,27.103106038005,256.085040226294,0.0,1.0
2023-12-04,28.2992,28.2992,28.26,28.26,150,27.2952390886374,27.2952390886374,27.2574297734527,27.2574297734527,155.517230906656,0.0,1.0
2023-12-05,28.132,28.132,28.132,28.132,147,27.1339707850945,27.1339707850945,27.1339707850945,27.1339707850945,152.406886288523,0.0,1.0
2023-12-06,28.0957,28.0957,28.0957,28.0957,15,27.0989585876148,27.0989585876148,27.0989585876148,27.0989585876148,15.5517230906656,0.0,1.0
2023-12-07,28.2875,28.2875,28.2875,28.2875,302,27.2839541654827,27.2839541654827,27.2839541654827,27.2839541654827,313.108024892068,0.0,1.0
2023-12-08,28.3188,28.3188,28.3188,28.3188,24,27.3141437462297,27.3141437462297,27.3141437462297,27.3141437462297,24.882756945065,0.0,1.0
2023-12-11,28.4433,28.4433,28.4433,28.4433,103,27.434226902875,27.434226902875,27.434226902875,27.434226902875,106.788498555904,0.0,1.0
2023-12-12,28.4797,28.5,28.4797,28.5,448,27.4693355526893,27.4889153766242,27.4693355526893,27.4889153766242,464.478129641213,0.0,1.0
2023-12-13,28.9862,28.9862,28.54,28.54,528,27.957866627716,27.957866627716,27.5274963104862,27.5274963104862,547.420652791429,0.0,1.0
2023-12-14,28.9203,28.9203,28.9203,28.9203,9,28.0586593174303,28.0586593174303,28.0586593174303,28.0586593174303,9.27637693075057,0.1704,1.0
2023-12-15,28.8065,28.81,28.77,28.77,470,27.9482498323861,27.9516455546853,27.9128372998368,27.9128372998368,484.433017494752,0.0,1.0
2023-12-18,28.8196,28.8196,28.8,28.8102,556,27.960959535849,27.960959535849,27.9419434909732,27.9518395959596,573.073952610813,0.0,1.0
2023-12-19,29.0932,29.0932,29.0932,29.0932,137,28.2264079990132,28.2264079990132,28.2264079990132,28.2264079990132,141.207071056981,0.0,1.0
2023-12-20,28.6654,29.17,28.6654,29.17,850,27.8113537134077,28.3009198483225,27.8113537134077,28.3009198483225,876.102265682,0.0,1.0
2023-12-21,28.9618,28.9618,28.88,28.88,148,28.0989228818357,28.0989228818357,28.0195600006703,28.0195600006703,152.544865083454,0.0,1.0
2023-12-22,29.08,29.1202,29.05,29.11,7009,28.2136012749132,28.252603571036,28.1844950837768,28.2427074660496,7224.23621195898,0.0,1.0
2023-12-26,29.2208,29.2208,29.0939,29.1,3109,28.3502063319802,28.3502063319802,28.2270871434731,28.2330054023375,3204.47287530039,0.0,1.0
2023-12-27,29.2766,29.2766,29.2766,29.2766,35,28.4043438474939,28.4043438474939,28.4043438474939,28.4043438474939,36.0747991751412,0.0,1.0
2023-12-28,29.3284,29.36,29.3284,29.36,337,28.4546005375228,28.4852590588532,28.4546005375228,28.4852590588532,347.348780629217,0.0,1.0
2023-12-29,29.258,29.31,29.258,29.27,5041,28.3862980089894,28.4367487402925,28.3862980089894,28.3979404854439,5195.80178976818,0.0,1.0
2024-01-02,29.4548,29.4548,29.4548,29.4548,85,28.5772346228443,28.5772346228443,28.5772346228443,28.5772346228443,87.6102265682,0.0,1.0
2024-01-03,29.2271,29.41,29.2271,29.28,967,28.3563186321188,28.5337693774139,28.3563186321188,28.4076425491561,996.695165781758,0.0,1.0
2024-01-04,29.1643,29.28,29.1643,29.28,2902,28.2953896720066,28.4076425491561,28.2953896720066,28.4076425491561,2991.11620589313,0.0,1.0
2024-01-05,29.1582,29.1582,29.05,29.1,1261,28.2894714131422,28.2894714131422,28.1844950837768,28.2330054023375,1299.72347885294,0.0,1.0
2024-01-08,29.465,29.465,29.42,29.42,215,28.5871307278307,28.5871307278307,28.5434714411261,28.5434714411261,221.602337790153,0.0,1.0
2024-01-09,29.3832,29.3832,29.3832,29.3832,221,28.5077678466654,28.5077678466654,28.5077678466654,28.5077678466654,227.78658907732,0.0,1.0
2024-01-10,29.4132,29.4132,29.27,29.3,4355,28.5368740378018,28.5368740378018,28.3979404854439,28.4270466765804,4488.73572593542,0.0,1.0
2024-01-11,29.3499,29.3499,29.3499,29.3499,61,28.475459974504,28.475459974504,28.475459974504,28.475459974504,62.8732214195316,0.0,1.0
2024-01-12,29.353,29.353,29.353,29.353,23,28.4784676142547,28.4784676142547,28.4784676142547,28.4784676142547,23.7062966008071,0.0,1.0
2024-01-16,29.1842,29.21,29.1842,29.21,215,28.3146967787937,28.3397281031711,28.3146967787937,28.3397281031711,221.602337790153,0.0,1.0
2024-01-17,29.0188,29.0188,29.0188,29.0188,39,28.1542246449949,28.1542246449949,28.1542246449949,28.1542246449949,40.1976333665858,0.0,1.0
2024-01-18,29.1396,29.1396,29.1396,29.1396,75,28.2714255746376,28.2714255746376,28.2714255746376,28.2714255746376,77.3031410895881,0.0,1.0
2024-01-19,29.27,29.27,29.1,29.1,1575,28.3979404854439,28.3979404854439,28.2330054023375,28.2330054023375,1623.36596288135,0.0,1.0
2024-01-22,29.2751,29.285,29.26,29.285,726,28.4028885379371,28.4124935810121,28.3882384217318,28.4124935810121,748.294405747214,0.0,1.0
2024-01-23,29.4046,29.4046,29.4046,29.4046,116,28.5285302630094,28.5285302630094,28.5285302630094,28.5285302630094,119.562191551896,0.0,1.0
2024-01-24,29.2211,29.31,29.2211,29.31,145,28.3504973938915,28.4367487402925,28.3504973938915,28.4367487402925,149.452739439871,0.0,1.0
2024-01-25,29.3829,29.3829,29.32,29.32,1770,28.507476784754,28.507476784754,28.4464508040046,28.4464508040046,1824.35412971428,0.0,1.0
2024-01-26,29.4943,29.4943,29.4943,29.4943,268,28.6155577745073,28.6155577745073,28.6155577745073,28.6155577745073,276.229890826795,0.0,1.0
2024-01-29,29.6755,29.6755,29.55,29.55,279,28.7913591689713,28.7913591689713,28.6695982693839,28.6695982693839,287.567684853268,0.0,1.0
2024-01-30,29.6944,29.6944,29.6301,29.6301,437,28.8096960693873,28.8096960693873,28.7473117997182,28.7473117997182,450.419635415334,0.0,1.0
2024-01-31,29.31,29.69,29.31,29.69,236,28.4367487402925,28.805427161354,28.4367487402925,28.805427161354,243.247217295237,0.0,1.0
2024-02-01,29.7384,29.7384,29.44,29.49,1675,28.8523851497207,28.8523851497207,28.5628755685504,28.6113858871111,1726.43681766747,0.0,1.0
2024-02-02,29.8089,29.8089,29.725,29.725,3254,28.9207846988913,28.9207846988913,28.8393843843465,28.8393843843465,3353.92561474027,0.0,1.0
2024-02-05,29.6136,29.62,29.58,29.62,286,28.7313033945932,28.7375127153689,28.6987044605204,28.7375127153689,294.782644688296,0.0,1.0
2024-02-06,29.74,29.74,29.71,29.71,204,28.8539374799147,28.8539374799147,28.8248312887782,28.8248312887782,210.26454376368,0.0,1.0
2024-02-07,29.8262,29.86,29.8,29.8579,1640,28.9375692691133,28.9703622444604,28.9121498621875,28.9683248110808,1690.36201849233,0.0,1.0
2024-02-08,29.7977,29.7977,29.7977,29.7977,15,28.9099183875337,28.9099183875337,28.9099183875337,28.9099183875337,15.4606282179177,0.0,1.0
2024-02-09,29.8823,29.8823,29.82,29.82,161,28.9919978465385,28.9919978465385,28.9315539896118,28.9315539896118,165.944076205649,0.0,1.0
2024-02-12,30.0595,30.0987,30.05,30.05,3853,29.1639184155177,29.2019505052693,29.1547014549911,29.1547014549911,3971.3200349091,0.0,1.0
2024-02-13,29.63,29.84,29.63,29.84,492,28.7472147790811,28.9509581170361,28.7472147790811,28.9509581170361,507.108605547698,0.0,1.0
2024-02-14,29.8089,29.8089,29.69,29.69,219,28.9207846988913,28.9207846988913,28.805427161354,28.805427161354,225.725171981598,0.0,1.0
2024-02-15,30.0291,30.0291,30.0291,30.0291,22,29.1344241418327,29.1344241418327,29.1344241418327,29.1344241418327,22.6755880529459,0.0,1.0
2024-02-16,30.0037,30.0037,30.0037,30.0037,48,29.1097809000039,29.1097809000039,29.1097809000039,29.1097809000039,49.4740102973364,0.0,1.0
2024-02-20,29.8955,30.0,29.8955,30.0,249,29.0048045706385,29.1061911364304,29.0048045706385,29.1061911364304,256.646428417433,0.0,1.0
2024-02-21,29.9757,29.9757,29.88,29.88,496,29.0826151216099,29.0826151216099,28.9897663718847,28.9897663718847,511.231439739143,0.0,1.0
2024-02-22,30.289,30.289,30.14,30.14,2075,29.3865807777113,29.3865807777113,29.2420200284004,29.2420200284004,2138.72023681194,0.0,1.0
2024-02-23,30.4094,30.4094,30.4094,30.4094,302,29.5033936248056,29.5033936248056,29.5033936248056,29.5033936248056,311.273981454075,0.0,1.0
2024-02-26,30.2352,30.2352,30.2352,30.2352,360,29.33438367494,29.33438367494,29.33438367494,29.33438367494,371.055077230023,0.0,1.0
2024-02-27,30.2495,30.2495,30.2495,30.2495,178,29.3482576260484,29.3482576260484,29.3482576260484,29.3482576260484,183.466121519289,0.0,1.0
2024-02-28,30.1711,30.25,30.1711,30.22,624,29.2721934465452,29.348742729234,29.2721934465452,29.3196365380976,643.162133865373,0.0,1.0
2024-02-29,30.21,30.21,30.17,30.17,270,29.3099344743854,29.3099344743854,29.2711262195368,29.2711262195368,278.291307922518,0.0,1.0
2024-03-01,30.4498,30.4498,30.25,30.25,4028,29.5425899622026,29.5425899622026,29.348742729234,29.348742729234,4151.69403078482,0.0,1.0
2024-03-04,30.3149,30.3149,30.3149,30.3149,22,29.4117091227258,29.4117091227258,29.4117091227258,29.4117091227258,22.6755880529459,0.0,1.0
2024-03-05,30.1768,30.1768,30.1768,30.1768,125,29.2777236228611,29.2777236228611,29.2777236228611,29.2777236228611,128.838568482647,0.0,1.0
2024-03-06,30.3229,30.3229,30.3229,30.3229,113,29.4194707736955,29.4194707736955,29.4194707736955,29.4194707736955,116.470065908313,0.0,1.0
2024-03-07,30.503,30.503,30.35,30.35,1835,29.5942049411512,29.5942049411512,29.4457633663554,29.4457633663554,1891.35018532526,0.0,1.0
2024-03-08,30.5423,30.5423,30.5423,30.5423,286,29.6323340515399,29.6323340515399,29.6323340515399,29.6323340515399,294.782644688297,0.0,1.0
2024-03-11,30.607,30.607,30.39,30.39,2048,29.6951064037575,29.6951064037575,29.484571621204,29.484571621204,2110.89110601969,0.0,1.0
2024-03-12,30.7561,30.7561,30.63,30.68,1757,29.8397641737056,29.8397641737056,29.7174211502954,29.7659314688562,1810.95491859208,0.0,1.0
2024-03-13,30.7696,30.8734,30.68,30.68,2174,29.852861959717,29.953569381049,29.7659314688562,29.7659314688562,2240.76038305019,0.0,1.0
2024-03-14,30.55,30.55,30.55,30.55,104,29.7367282570826,29.7367282570826,29.7367282570826,29.7367282570826,106.844302861168,0.0999,1.0
2024-03-15,30.5256,30.5256,30.5256,30.5256,22,29.7129778096367,29.7129778096367,29.7129778096367,29.7129778096367,22.601679451401,0.0,1.0
2024-03-18,30.6438,30.75,30.6438,30.75,818,29.8280312066903,29.9314040558196,29.8280312066903,29.9314040558196,840.371535965728,0.0,1.0
2024-03-19,30.781,30.781,30.781,30.781,237,29.9615788046239,29.9615788046239,29.9615788046239,29.9615788046239,243.481728635547,0.0,1.0
2024-03-20,30.9785,30.9785,30.82,30.85,1124,30.1538211558767,30.1538211558767,29.9995405853776,30.0287419551882,1154.7403501534,0.0,1.0
2024-03-21,31.1266,31.2,31.1266,31.165,560,30.2979785848415,30.369424602978,30.2979785848415,30.335356338199,575.315476944753,0.0,1.0
2024-03-22,31.0131,31.0131,31.0131,31.0131,16,30.1875000690582,30.1875000690582,30.1875000690582,30.1875000690582,16.4375850555644,0.0,1.0
2024-03-25,30.935,30.935,30.935,30.935,160,30.1114791696514,30.1114791696514,30.1114791696514,30.1114791696514,164.375850555644,0.0,1.0
2024-03-26,30.9574,30.9574,30.9574,30.9574,29,30.13328285911,30.13328285911,30.13328285911,30.13328285911,29.7931229132104,0.0,1.0
2024-03-27,31.3713,31.3713,31.2,31.2,254,30.5361644245963,30.5361644245963,30.369424602978,30.369424602978,260.946662757084,0.0,1.0
2024-03-28,31.4927,31.4927,31.4927,31.4927,32,30.6543326344296,30.6543326344296,30.6543326344296,30.6543326344296,32.8751701111288,0.0,1.0
2024-04-01,31.3045,31.47,31.3045,31.47,228,30.4711427078181,30.632236931273,30.4711427078181,30.632236931273,234.235587041792,0.0,1.0
2024-04-02,30.9964,31.015,30.97,31.015,646,30.1712446398637,30.1893494891462,30.1455474344304,30.1893494891462,663.667496618411,0.0,1.0
2024-04-03,31.0055,31.0055,31.0055,31.0055,3,30.1801023887062,30.1801023887062,30.1801023887062,30.1801023887062,3.08204719791832,0.0,1.0
2024-04-04,30.7423,30.7423,30.7423,30.7423,67,29.9239090375683,29.9239090375683,29.9239090375683,29.9239090375683,68.8323874201757,0.0,1.0
2024-04-05,30.9368,30.9368,30.9368,30.9368,73,30.11323125184,30.11323125184,30.11323125184,30.11323125184,74.9964818160126,0.0,1.0
2024-04-08,30.8972,30.8972,30.8972,30.8972,154,30.0746854436901,30.0746854436901,30.0746854436901,30.0746854436901,158.211756159807,0.0,1.0
2024-04-09,31.0087,31.0087,31.0087,31.0087,154,30.183217201486,30.183217201486,30.183217201486,30.183217201486,158.211756159807,0.0,1.0
2024-04-10,30.6344,30.6344,30.6344,30.6344,293,29.8188814441496,29.8188814441496,29.8188814441496,29.8188814441496,301.013276330023,0.0,1.0
2024-04-11,30.6831,30.6831,30.53,30.53,152,29.8662850011421,29.8662850011421,29.7172606772089,29.7172606772089,156.157058027862,0.0,1.0
2024-04-12,30.1755,30.1755,30.1755,30.1755,89,29.3721978239475,29.3721978239475,29.3721978239475,29.3721978239475,91.4340668715769,0.0,1.0
2024-04-15,29.9738,30.208,29.9,30.19,918,29.1758672809212,29.4038326412423,29.1040319111872,29.3863118193559,943.106442563006,0.0,1.0
2024-04-16,29.801,29.89,29.801,29.89,307,29.0076673908124,29.0942981212504,29.0076673908124,29.0942981212504,315.396163253641,0.0,1.0
2024-04-17,29.8326,29.8326,29.8326,29.8326,100,29.0384261670128,29.0384261670128,29.0384261670128,29.0384261670128,102.734906597278,0.0,1.0
2024-04-18,29.8485,29.8485,29.8485,29.8485,13,29.0539028930124,29.0539028930124,29.0539028930124,29.0539028930124,13.3555378576461,0.0,1.0
2024-04-19,30.0336,30.0389,29.92,29.92,382,29.2340753447436,29.2392342534101,29.1234994910609,29.1234994910609,392.447343201599,0.0,1.0
2024-04-22,30.1244,30.1244,30.02,30.035,1429,29.3224581573702,29.3224581573702,29.2208373904295,29.2354380753347,1468.08181527509,0.0,1.0
2024-04-23,30.4126,30.4126,30.4126,30.4126,159,29.6029859833503,29.6029859833503,29.6029859833503,29.6029859833503,163.348501489671,0.0,1.0
2024-04-24,30.4374,30.4374,30.4374,30.4374,25,29.6271257823937,29.6271257823937,29.6271257823937,29.6271257823937,25.6837266493193,0.0,1.0
2024-04-25,30.1427,30.1427,30.14,30.14,349,29.3402709929546,29.3402709929546,29.3376428696717,29.3376428696717,358.544824024498,0.0,1.0
2024-04-26,30.3066,30.3066,30.3066,30.3066,16,29.4998078100196,29.4998078100196,29.4998078100196,29.4998078100196,16.4375850555644,0.0,1.0
2024-04-29,30.4261,30.4261,30.4261,30.4261,42,29.616126599765,29.616126599765,29.616126599765,29.616126599765,43.1486607708565,0.0,1.0
2024-04-30,30.1458,30.1458,30.1458,30.1458,3,29.343288467835,29.343288467835,29.343288467835,29.343288467835,3.08204719791833,0.0,1.0
2024-05-01,30.17,30.17,30.17,30.17,23,29.3668442394822,29.3668442394822,29.3668442394822,29.3668442394822,23.6290285173738,0.0,1.0
2024-05-02,30.311,30.311,30.14,30.175,677,29.5040906775918,29.5040906775918,29.3376428696717,29.3717111344507,695.515317663569,0.0,1.0
2024-05-03,30.5996,30.5996,30.5996,30.5996,60,29.7850078551694,29.7850078551694,29.7850078551694,29.7850078551694,61.6409439583664,0.0,1.0
2024-05-06,30.7559,30.7559,30.7559,30.7559,78,29.9371469918824,29.9371469918824,29.9371469918824,29.9371469918824,80.1332271458763,0.0,1.0
2024-05-07,30.9801,30.9801,30.9801,30.9801,136,30.1553785622666,30.1553785622666,30.1553785622666,30.1553785622666,139.719472972297,0.0,1.0
2024-05-08,30.871,30.9428,30.871,30.91,418,30.0491829140555,30.1190715258021,30.0491829140555,30.0871446948093,429.43190957662,0.0,1.0
2024-05-09,31.1751,31.1751,31.16,31.16,382,30.3451874660352,30.3451874660352,30.3304894432306,30.3304894432306,392.4473432016,0.0,1.0
2024-05-10,31.2256,31.2256,31.2256,31.2256,22,30.3943431052163,30.3943431052163,30.3943431052163,30.3943431052163,22.601679451401,0.0,1.0
2024-05-13,31.1857,31.3,31.1857,31.3,222,30.3555052833683,30.4667625023465,30.3555052833683,30.4667625023465,228.071492645956,0.0,1.0
2024-05-14,31.2947,31.2947,31.16,31.16,609,30.46160359368,30.46160359368,30.3304894432306,30.3304894432306,625.655581177419,0.0,1.0
2024-05-15,31.5252,31.5252,31.44,31.44,720,30.6859674517244,30.6859674517244,30.6030355614624,30.6030355614624,739.691327500397,0.0,1.0
2024-05-16,31.5721,31.5721,31.5721,31.5721,41,30.7316189265282,30.7316189265282,30.7316189265282,30.7316189265282,42.1213117048838,0.0,1.0
2024-05-17,31.4942,31.5,31.485,31.5,668,30.6557927029202,30.6614383010835,30.6468376161783,30.6614383010835,686.269176069812,0.0,1.0
2024-05-20,31.4887,31.56,31.4887,31.5,2466,30.6504391184549,30.7198410407046,30.6504391184549,30.6614383010835,2533.44279668886,0.0,1.0
2024-05-21,31.5298,31.5298,31.5298,31.5298,42,30.6904449950954,30.6904449950954,30.6904449950954,30.6904449950954,43.1486607708564,0.0,1.0
2024-05-22,31.5026,31.6,31.5,31.6,1926,30.6639690864671,30.7587762004521,30.6614383010835,30.7587762004521,1978.67430106356,0.0,1.0
2024-05-23,31.1132,31.5,31.1132,31.5,785,30.2849353063261,30.6614383010835,30.2849353063261,30.6614383010835,806.469016788627,0.0,1.0
2024-05-24,31.24,31.25,31.07,31.07,2248,30.4083597627254,30.4180935526622,30.2428853337989,30.2428853337989,2309.48070030679,0.0,1.0
2024-05-28,30.9964,31.07,30.9964,31.02,687,30.1712446398637,30.2428853337989,30.1712446398637,30.1942163841146,705.788808323295,0.0,1.0
2024-05-29,30.7574,30.81,30.7574,30.81,427,29.9386070603729,29.9898067954407,29.9386070603729,29.9898067954407,438.678051170375,0.0,1.0
2024-05-30,30.8804,30.8804,30.8804,30.8804,33,30.0583326765962,30.0583326765962,30.0583326765962,30.0583326765962,33.9025191771015,0.0,1.0
2024-05-31,31.151,31.151,30.85,30.85,2510,30.3217290322874,30.3217290322874,30.0287419551882,30.0287419551882,2578.64615559166,0.0,1.0
2024-06-03,31.159,31.19,31.159,31.19,771,30.3295160642369,30.3596908130411,30.3295160642369,30.3596908130411,792.086129865008,0.0,1.0
2024-06-04,31.135,31.135,31.0,31.04,3784,30.3061549683884,30.3061549683884,30.1747488042409,30.2136839639883,3887.48886564098,0.0,1.0
2024-06-05,31.2699,31.2699,31.1,31.1,1367,30.4374637946366,30.4374637946366,30.2720867036095,30.2720867036095,1404.38617318478,0.0,1.0
2024-06-06,31.3456,31.3456,31.3456,31.3456,2,30.5111485844585,30.5111485844585,30.5111485844585,30.5111485844585,2.05469813194555,0.0,1.0
2024-06-07,31.2538,31.2538,31.2538,31.2538,15,30.4217923928382,30.4217923928382,30.4217923928382,30.4217923928382,15.4102359895916,0.0,1.0
2024-06-10,31.2491,31.2491,31.2491,31.2491,39,30.4172175115679,30.4172175115679,30.4172175115679,30.4172175115679,40.0666135729382,0.0,1.0
2024-06-11,31.1879,31.1879,31.1879,31.1879,16,30.3576467171544,30.3576467171544,30.3576467171544,30.3576467171544,16.4375850555644,0.0,1.0
2024-06-12,31.2869,31.2869,31.2869,31.2869,21,30.4540112375292,30.4540112375292,30.4540112375292,30.4540112375292,21.5743303854283,0.0,1.0
2024-06-13,31.0768,31.0768,31.0768,31.0768,24,30.3882108175561,30.3882108175561,30.3882108175561,30.3882108175561,24.54383393869,0.1425,1.0
2024-06-14,30.9087,30.97,30.78,30.78,3302,30.2238355202787,30.2837772556927,30.0979872111793,30.0979872111793,3376.82248606476,0.0,1.0
2024-06-17,31.0833,31.0833,30.84,30.885,920,30.3945667927631,30.3945667927631,30.156657751552,30.2006606568315,940.846967649785,0.0,1.0
2024-06-18,31.1839,31.1839,31.1839,31.1839,254,30.4929377321213,30.4929377321213,30.4929377321213,30.4929377321213,259.755575851136,0.0,1.0
2024-06-20,31.2103,31.23,31.17,31.17,541,30.5187527698853,30.5380162639743,30.4793457236016,30.4793457236016,553.25892336797,0.0,1.0
2024-06-21,31.3304,31.3304,31.3304,31.3304,139,30.6361916348646,30.6361916348646,30.6361916348646,30.6361916348646,142.149704894913,0.0,1.0
2024-06-24,31.5174,31.5174,31.43,31.43,208,30.8190481523594,30.8190481523594,30.7335847318832,30.7335847318832,212.713227468647,0.0,1.0
2024-06-25,31.37,31.4199,31.3238,31.4199,507,30.6749141915105,30.7237085242538,30.6297378754236,30.7237085242538,518.488491954827,0.0,1.0
2024-06-26,31.2988,31.3501,31.2988,31.35,638,30.605291816935,30.6554551289536,30.605291816935,30.6553573447197,652.456918870175,0.0,1.0
2024-06-27,31.2463,31.2463,31.2463,31.2463,76,30.5539550941089,30.5539550941089,30.5539550941089,30.5539550941089,77.7221408058517,0.0,1.0
2024-06-28,31.1581,31.3899,31.1581,31.3507,2084,30.4677093997611,30.6943732540675,30.4677093997611,30.6560418343573,2131.22291367625,0.0,1.0
2024-07-01,30.97,31.06,30.97,31.06,1191,30.2837772556927,30.3717830662518,30.2837772556927,30.3717830662518,1217.98775920749,0.0,1.0
2024-07-02,31.0674,31.0674,31.04,31.04,265,30.3790190995644,30.3790190995644,30.3522262194609,30.3522262194609,271.004833073035,0.0,1.0
2024-07-03,31.0507,31.24,31.0,31.24,411,30.362689132494,30.5477946873698,30.3131125258791,30.5477946873698,420.313156200066,0.0,1.0
2024-07-05,31.1541,31.1541,31.11,31.11,339,30.4637980304029,30.4637980304029,30.420675183229,30.420675183229,346.681654383996,0.0,1.0
2024-07-08,31.2184,31.2184,31.19,31.19,484,30.5266732928356,30.5266732928356,30.4989025703925,30.4989025703925,494.967317763582,0.0,1.0
2024-07-09,31.2354,31.2354,31.23,31.23,186,30.5432966126079,30.5432966126079,30.5380162639743,30.5380162639743,190.214713024847,0.0,1.0
2024-07-10,31.5077,31.5077,31.42,31.42,199,30.8095630816658,30.8095630816658,30.7238063084878,30.7238063084878,203.509289741638,0.0,1.0
2024-07-11,31.7656,31.7656,31.7656,31.7656,133,31.0617486210343,31.0617486210343,31.0617486210343,31.0617486210343,136.013746410241,0.0,1.0
2024-07-12,31.9753,31.9753,31.9753,31.9753,207,31.2668021596368,31.2668021596368,31.2668021596368,31.2668021596368,211.690567721201,0.0,1.0
2024-07-15,31.9449,31.9449,31.81,31.81,588,31.2370757525147,31.2370757525147,31.1051648209101,31.1051648209101,601.323931497904,0.0,1.0
2024-07-16,32.4546,32.4546,32.01,32.01,1115,31.7354819929805,31.7354819929805,31.300733288819,31.300733288819,1140.26561840164,0.0,1.0
2024-07-17,32.5661,32.645,32.5501,32.645,449,31.8445114138397,31.9216631744298,31.828865936407,31.9216631744298,459.174226602992,0.0,1.0
2024-07-18,32.061,32.32,32.061,32.32,1519,31.3506032481358,31.6038644140778,31.3506032481358,31.6038644140778,1553.42015636959,0.0,1.0
2024-07-19,32.02,32.02,31.99,31.99,745,31.3105117122145,31.3105117122145,31.2811764420281,31.2811764420281,761.881511846835,0.0,1.0
2024-07-22,32.1872,32.1872,32.1872,32.1872,71,31.4740069513863,31.4740069513863,31.4740069513863,31.4740069513863,72.6088420686246,0.0,1.0
2024-07-23,32.0606,32.0606,32.0606,32.0606,6,31.3502121112,31.3502121112,31.3502121112,31.3502121112,6.13595848467249,0.0,1.0
2024-07-24,31.8874,32.0599,31.8874,31.98,4501,31.1808498179909,31.3495276215623,31.1808498179909,31.2713980186327,4602.99152325181,0.0,1.0
2024-07-25,31.891,32.284,31.891,32.284,331,31.1843700504132,31.5686620898542,31.1843700504132,31.5686620898542,338.500376404433,0.0,1.0
2024-07-26,32.2738,32.2738,32.2738,32.2738,3,31.5586880979909,31.5586880979909,31.5586880979909,31.5586880979909,3.06797924233625,0.0,1.0
2024-07-29,32.2885,32.29,32.23,32.29,2965,31.5730623803822,31.5745291438915,31.5158586035188,31.5745291438915,3032.18615117566,0.0,1.0
2024-07-30,32.3076,32.3076,32.3076,32.3076,170,31.5917391690675,31.5917391690675,31.5917391690675,31.5917391690675,173.852157065721,0.0,1.0
2024-07-31,32.2828,32.3796,32.2828,32.3796,254,31.5674886790468,31.6621438175147,31.5674886790468,31.6621438175147,259.755575851135,0.0,1.0
2024-08-01,32.1435,32.1435,32.1435,32.1435,141,31.4312752411482,31.4312752411482,31.4312752411482,31.4312752411482,144.195024389804,0.0,1.0
2024-08-02,31.6366,31.6366,31.6366,31.6366,48,30.9356069592331,30.9356069592331,30.9356069592331,30.9356069592331,49.08766787738,0.0,1.0
2024-08-05,30.761,31.0,30.761,31.0,404,30.079408206728,30.3131125258791,30.079408206728,30.3131125258791,413.154537967948,0.0,1.0
2024-08-06,31.0662,31.0662,31.0,31.0,712,30.3778456887569,30.3778456887569,30.3131125258791,30.3131125258791,728.133740181137,0.0,1.0
2024-08-07,30.8694,30.8694,30.8694,30.8694,275,30.1854063163346,30.1854063163346,30.1854063163346,30.1854063163346,281.231430547489,0.0,1.0
2024-08-08,31.3992,31.3992,31.3992,31.3992,105,30.7034671878252,30.7034671878252,30.7034671878252,30.7034671878252,107.379273481769,0.0,1.0
2024-08-09,31.4916,31.4916,31.4916,31.4916,25,30.7938198199992,30.7938198199992,30.7938198199992,30.7938198199992,25.5664936861354,0.0,1.0
2024-08-12,31.2407,31.34,31.2407,31.34,333,30.5484791770074,30.6455789213242,30.5484791770074,30.6455789213242,340.545695899324,0.0,1.0
2024-08-13,31.6116,31.65,31.59,31.65,442,30.9111609007445,30.948710046583,30.8900395062103,30.948710046583,452.015608370874,0.0,1.0
2024-08-14,31.7543,31.79,31.71,31.7169,1025,31.0506990025975,31.0856079741192,31.0073805869557,31.0141276990985,1048.22624113155,0.0,1.0
2024-08-15,32.0512,32.12,32.03,32.12,988,31.3410203932083,31.4082959461689,31.3202901356099,31.4082959461689,1010.38783047607,0.0,1.0
2024-08-16,32.2083,32.2083,32.19,32.19,429,31.4946394247507,31.4946394247507,31.476744909937,31.476744909937,438.721031654084,0.0,1.0
2024-08-19,32.4721,32.4721,32.3449,32.3449,341,31.7525942339225,31.7525942339225,31.6282126883325,31.6282126883325,348.726973878887,0.0,1.0
2024-08-20,32.4304,32.4304,32.4304,32.4304,199,31.7118182083635,31.7118182083635,31.7118182083635,31.7118182083635,203.509289741638,0.0,1.0
2024-08-21,32.5796,32.5796,32.5796,32.5796,127,31.8577122854236,31.8577122854236,31.8577122854236,31.8577122854236,129.877787925568,0.0,1.0
2024-08-22,32.417,32.417,32.417,32.417,10,31.6987151210136,31.6987151210136,31.6987151210136,31.6987151210136,10.2265974744542,0.0,1.0
2024-08-23,32.8329,32.8329,32.52,32.52,2302,32.1053997500302,32.1053997500302,31.7994328819867,31.7994328819867,2354.16273861935,0.0,1.0
2024-08-26,32.791,32.96,32.791,32.96,2490,32.0644281560033,32.2296835113863,32.0644281560033,32.2296835113863,2546.42277113908,0.0,1.0
2024-08-27,32.8166,32.8166,32.8166,32.8166,12,32.0894609198956,32.0894609198956,32.0894609198956,32.0894609198956,12.271916969345,0.0,1.0
2024-08-28,32.7906,32.7906,32.7906,32.7906,8,32.0640370190674,32.0640370190674,32.0640370190674,32.0640370190674,8.18127797956334,0.0,1.0
2024-08-29,32.8807,32.8901,32.8807,32.89,2605,32.1521406138604,32.1613323318521,32.1521406138604,32.1612345476182,2664.02864209531,0.0,1.0
2024-08-30,33.1705,33.1705,32.96,32.97,1054,32.4355193238604,32.4355193238604,32.2296835113863,32.2394619347817,1077.88337380747,0.0,1.0
2024-09-03,32.758,32.758,32.758,32.758,110,32.0321593587983,32.0321593587983,32.0321593587983,32.0321593587983,112.492572218996,0.0,1.0
2024-09-04,32.721,32.87,32.69,32.87,152939,31.9959791922351,32.1416777008273,31.9656660797093,32.1416777008273,156404.559114555,0.0,1.0
2024-09-05,32.5,32.5,32.5,32.5,44,31.7798760351958,31.7798760351958,31.7798760351958,31.7798760351958,44.9970288875984,0.0,1.0
2024-09-06,32.1476,32.1476,32.1476,32.1476,10,31.4352843947403,31.4352843947403,31.4352843947403,31.4352843947403,10.2265974744542,0.0,1.0
2024-09-09,32.3289,32.3289,32.3289,32.3289,21,31.6125672108997,31.6125672108997,31.6125672108997,31.6125672108997,21.4758546963538,0.0,1.0
2024-09-10,32.3656,32.3656,32.32,32.33,3119,31.648454024761,31.648454024761,31.6038644140778,31.6136428374733,3189.67575228226,0.0,1.0
2024-09-11,32.3885,32.3885,32.3885,32.3885,71,31.6708466143366,31.6708466143366,31.6708466143366,31.6708466143366,72.6088420686246,0.0,1.0
2024-09-12,32.5421,32.5421,32.5421,32.5421,190,31.8210431976906,31.8210431976906,31.8210431976906,31.8210431976906,194.305352014629,0.0,1.0
2024-09-13,32.8669,32.8669,32.8669,32.8669,4,32.1386463895747,32.1386463895747,32.1386463895747,32.1386463895747,4.09063898978166,0.0,1.0
2024-09-16,33.0568,33.0568,32.97,33.05,290,32.3243386498542,32.3243386498542,32.2394619347817,32.3176893219453,296.571326759171,0.0,1.0
2024-09-17,33.0329,33.0329,33.0329,33.0329,82,32.3009682179391,32.3009682179391,32.3009682179391,32.3009682179391,83.8580992905241,0.0,1.0
2024-09-18,33.0298,33.0298,33.0298,33.0298,18,32.2979369066865,32.2979369066865,32.2979369066865,32.2979369066865,18.4078754540175,0.0,1.0
2024-09-19,33.1711,33.27,33.155,33.155,4508,32.5783820896678,32.6755148946899,32.5625697725712,32.5625697725712,4590.01672914337,0.1455,1.0
2024-09-20,33.0375,33.0375,32.99,33.0,2249,32.4471693217108,32.4471693217108,32.4005180756183,32.4103393905851,2289.91739659349,0.0,1.0
2024-09-23,33.06,33.06,33.06,33.06,402,32.4692672803862,32.4692672803862,32.4692672803862,32.4692672803862,409.313825447124,0.0,1.0
2024-09-24,32.98,33.0929,32.98,33.0929,2675,32.3906967606515,32.5015794066271,32.3906967606515,32.5015794066271,2723.66786833596,0.0,1.0
2024-09-25,32.731,32.76,32.731,32.76,443,32.146146017977,32.1746278313809,32.146146017977,32.1746278313809,451.059762868348,0.0,1.0
2024-09-26,33.051,33.051,33.051,33.051,187,32.460428096916,32.460428096916,32.460428096916,32.460428096916,190.402202384608,0.0,1.0
2024-09-27,33.131,33.21,33.131,33.21,414,32.5389986166508,32.6165870048889,32.5389986166508,32.6165870048889,421.532148594799,0.0,1.0
2024-09-30,33.231,33.231,33.231,33.231,182,32.6372117663192,32.6372117663192,32.6372117663192,32.6372117663192,185.311234406409,0.0,1.0
2024-10-01,32.981,33.19,32.9472,33.07,1048,32.3916788921481,32.5969443749552,32.3584828475602,32.479088595353,1067.06688823031,0.0,1.0
2024-10-02,32.881,32.881,32.881,32.881,137,32.2934657424797,32.2934657424797,32.2934657424797,32.2934657424797,139.492522602627,0.0,1.0
2024-10-03,32.611,32.611,32.611,32.611,134,32.0282902383749,32.0282902383749,32.0282902383749,32.0282902383749,136.437941815708,0.0,1.0
2024-10-04,32.81,32.81,32.73,32.73,344,32.2237344062151,32.2237344062151,32.1451638864804,32.1451638864804,350.258596900026,0.0,1.0
2024-10-07,32.4846,32.72,32.4846,32.72,299,31.904148817194,32.1353425715135,31.904148817194,32.1353425715135,304.439885096244,0.0,1.0
2024-10-08,32.6,32.6,32.48,32.48,215,32.0174867919114,32.0174867919114,31.8996310123092,31.8996310123092,218.911623062516,0.0,1.0
2024-10-09,32.811,32.82,32.7375,32.7375,976,32.2247165377118,32.233555721182,32.1525298727055,32.1525298727055,993.75694934426,0.0,1.0
2024-10-10,32.671,32.68,32.671,32.68,298,32.087218128176,32.0960573116461,32.087218128176,32.0960573116461,303.421691500604,0.0,1.0
2024-10-11,32.99,32.99,32.99,32.99,178,32.4005180756183,32.4005180756183,32.4005180756183,32.4005180756183,181.238460023851,0.0,1.0
2024-10-14,33.17,33.2399,33.07,33.07,1211,32.5773017450215,32.6459527366397,32.479088595353,32.479088595353,1233.03244431957,0.0,1.0
2024-10-15,33.101,33.101,33.101,33.101,270,32.5095346717503,32.5095346717503,32.5095346717503,32.5095346717503,274.912270822695,0.0,1.0
2024-10-16,33.26,33.28,33.23,33.28,1347,32.6656935797231,32.6853362096568,32.6362296348225,32.6853362096568,1371.50677332656,0.0,1.0
2024-10-17,33.26,33.33,33.26,33.33,343,32.6656935797231,32.734442784491,32.6656935797231,32.734442784491,349.240403304386,0.0,1.0
2024-10-18,33.3045,33.3045,33.3045,33.3045,61,32.7093984313255,32.7093984313255,32.7093984313255,32.7093984313255,62.1098093340163,0.0,1.0
2024-10-21,32.9321,33.11,32.9321,33.11,2019,32.3436526619603,32.5183738552204,32.3436526619603,32.5183738552204,2055.73286959637,0.0,1.0
2024-10-22,32.9358,32.9358,32.9358,32.9358,72,32.347286548498,32.347286548498,32.347286548498,32.347286548498,73.309938886052,0.0,1.0
2024-10-23,32.7639,32.83,32.7639,32.83,132,32.178458144218,32.2433770361488,32.178458144218,32.2433770361488,134.401554624428,0.0,1.0
2024-10-24,32.8071,32.8071,32.8071,32.8071,203,32.2208862248747,32.2208862248747,32.2208862248747,32.2208862248747,206.693299914841,0.0,1.0
2024-10-25,32.6024,32.6024,32.6024,32.6024,81,32.0198439075034,32.0198439075034,32.0198439075034,32.0198439075034,82.4736812468086,0.0,1.0
2024-10-28,32.7703,32.78,32.7703,32.78,252,32.1847437857967,32.1942704613146,32.1847437857967,32.1942704613146,256.584786101182,0.0,1.0
2024-10-29,32.7022,32.81,32.7022,32.81,903,32.1178606308725,32.2237344062151,32.1178606308725,32.2237344062151,919.428816862569,0.0,1.0
2024-10-30,32.7482,32.765,32.7482,32.765,1512,32.16303867972,32.1795384888643,32.16303867972,32.1795384888643,1539.50871660709,0.0,1.0
2024-10-31,32.454,32.64,32.454,32.64,232,31.8740955933955,32.0567720517788,31.8740955933955,32.0567720517788,236.220914188389,0.0,1.0
2024-11-01,32.5555,32.5555,32.5555,32.5555,166,31.9737819403089,31.9737819403089,31.9737819403089,31.9737819403089,169.020136876176,0.0,1.0
2024-11-04,32.519,32.519,32.519,32.519,39,31.9379341406799,31.9379341406799,31.9379341406799,31.9379341406799,39.7095502299449,0.0,1.0
2024-11-05,32.7677,32.7677,32.5101,32.5101,1086,32.1821902439054,32.1821902439054,31.9291931703595,31.9291931703595,1105.75824486462,0.0,1.0
2024-11-06,33.2985,33.2985,33.2985,33.2985,200,32.7035056423454,32.7035056423454,32.7035056423454,32.7035056423454,203.638719127922,0.0,1.0
2024-11-07,33.3106,33.3647,33.3106,33.3601,5269,32.7153894334553,32.7685227474259,32.7153894334553,32.7640049425412,5364.86205542511,0.0,1.0
2024-11-08,33.4442,33.49,33.43,33.43,60150,32.8466022014124,32.8915838239605,32.8326559341594,32.8326559341594,61244.3447777225,0.0,1.0
2024-11-11,33.5002,33.6299,33.5002,33.6299,389,32.9016015652267,33.0289840203466,32.9016015652267,33.0289840203466,396.077308703808,0.0,1.0
2024-11-12,33.1322,33.3155,33.1322,33.3155,588,32.5401771744468,32.7202018777891,32.5401771744468,32.7202018777891,598.697834236092,0.0,1.0
2024-11-13,33.0705,33.175,33.0705,33.175,480,32.4795796611014,32.5822124025049,32.4795796611014,32.5822124025049,488.732925907013,0.0,1.0
2024-11-14,32.8137,32.97,32.78,32.97,1108,32.2273682927528,32.3808754456846,32.1942704613146,32.3808754456846,1128.15850396869,0.0,1.0
2024-11-15,32.508,32.508,32.508,32.508,36,31.9271306942164,31.9271306942164,31.9271306942164,31.9271306942164,36.654969443026,0.0,1.0
2024-11-18,32.6674,32.6674,32.6674,32.6674,263,32.0836824547879,32.0836824547879,32.0836824547879,32.0836824547879,267.784915653218,0.0,1.0
2024-11-19,32.6047,32.6047,32.6047,32.6047,45,32.0221028099458,32.0221028099458,32.0221028099458,32.0221028099458,45.8187118037825,0.0,1.0
2024-11-20,32.703,32.703,32.703,32.703,228,32.1186463360699,32.1186463360699,32.1186463360699,32.1186463360699,232.148139805831,0.0,1.0
2024-11-21,33.0675,33.0675,32.77,32.77,314,32.4766332666113,32.4766332666113,32.1844491463477,32.1844491463477,319.712789030838,0.0,1.0
2024-11-22,33.2989,33.3007,33.2059,33.2102,2291,32.7038984949441,32.7056663316381,32.6125602657525,32.6167834311882,2332.68152761035,0.0,1.0
2024-11-25,33.6516,33.6516,33.51,33.51,1333,33.0502962738247,33.0502962738247,32.9112264538942,32.9112264538942,1357.2520629876,0.0,1.0
2024-11-26,33.718,33.718,33.718,33.718,265,33.1155098052045,33.1155098052045,33.1155098052045,33.1155098052045,269.821302844497,0.0,1.0
2024-11-27,33.651,33.71,33.62,33.71,413,33.0497069949267,33.1076527532311,33.0192609185295,33.1076527532311,420.513954999159,0.0,1.0
2024-11-29,33.826,33.826,33.826,33.826,24,33.2215800068465,33.2215800068465,33.2215800068465,33.2215800068465,24.4366462953506,0.0,1.0
2024-12-02,33.8558,33.8558,33.8558,33.8558,95,33.2508475254477,33.2508475254477,33.2508475254477,33.2508475254477,96.7283915857629,0.0,1.0
2024-12-03,33.6714,33.97,33.6714,33.97,327,33.069742477459,33.363006942369,33.069742477459,33.363006942369,332.949305774153,0.0,1.0
2024-12-04,33.6133,33.6399,33.6133,33.63,1201,33.0126806375017,33.0388053353135,33.0126806375017,33.0290822334963,1222.85050836317,0.0,1.0
2024-12-05,33.3853,33.45,33.3853,33.45,1213,32.7887546562576,32.8522985640931,32.7887546562576,32.8522985640931,1235.06883151085,0.0,1.0
2024-12-06,33.3296,33.3296,33.3296,33.3296,100,32.7340499318923,32.7340499318923,32.7340499318923,32.7340499318923,101.819359563961,0.0,1.0
2024-12-09,33.3101,33.44,33.3101,33.44,245,32.714898367707,32.8424772491263,32.714898367707,32.8424772491263,249.457430931704,0.0,1.0
2024-12-10,33.2146,33.2146,33.2146,33.2146,99,32.6211048097736,32.6211048097736,32.6211048097736,32.6211048097736,100.801165968322,0.0,1.0
2024-12-11,33.2316,33.2316,33.2316,33.2316,139,32.6378010452173,32.6378010452173,32.6378010452173,32.6378010452173,141.528909793906,0.0,1.0
2024-12-12,32.9259,33.0,32.9259,33.0,305,32.4964723228444,32.5696058924392,32.4964723228444,32.5696058924392,309.030451066542,0.1618,1.0
2024-12-13,32.8313,32.8313,32.8313,32.8313,114,32.403106119286,32.403106119286,32.403106119286,32.403106119286,115.506463677331,0.0,1.0
2024-12-16,32.7156,32.7156,32.7156,32.7156,227,32.2889151071116,32.2889151071116,32.2889151071116,32.2889151071116,229.999712761001,0.0,1.0
2024-12-17,32.6363,32.7899,32.5765,32.7899,401,32.2106493571943,32.3622460682573,32.1516292834862,32.3622460682573,406.299052057979,0.0,1.0
2024-12-18,31.8043,32.5935,31.8043,32.5935,873,31.3895005056032,32.1684075653096,31.3895005056032,32.1684075653096,884.536340265872,0.0,1.0
2024-12-19,31.705,31.705,31.705,31.705,478,31.2914956005995,31.2914956005995,31.2914956005995,31.2914956005995,484.31657576986,0.0,1.0
2024-12-20,31.9403,32.0,31.9403,32.0,810,31.5237267601902,31.5826481381229,31.5237267601902,31.5826481381229,820.703820865243,0.0,1.0
2024-12-23,32.1423,32.1423,32.1423,32.1423,53,31.7230922265621,31.7230922265621,31.7230922265621,31.7230922265621,53.7003734640221,0.0,1.0
2024-12-24,32.3226,32.3226,32.17,32.18,34386,31.9010407096653,31.9010407096653,31.7504309563566,31.7603005338998,34840.3970176201,0.0,1.0
2024-12-26,32.3945,32.3945,32.3945,32.3945,108,31.9720029722007,31.9720029722007,31.9720029722007,31.9720029722007,109.427176115366,0.0,1.0
2024-12-27,32.1373,32.1373,32.1373,32.1373,38,31.7181574377905,31.7181574377905,31.7181574377905,31.7181574377905,38.5021545591102,0.0,1.0
2024-12-30,31.8082,31.8082,31.66,31.66,401,31.393349640845,31.393349640845,31.2470825016553,31.2470825016553,406.299052057978,0.0,1.0
2024-12-31,31.8298,31.8298,31.7421,31.7725,547,31.4146679283382,31.4146679283382,31.3281117332847,31.3581152490159,554.228382732455,0.0,1.0
2025-01-02,31.7706,31.7706,31.7706,31.7706,259,31.3562400292827,31.3562400292827,31.3562400292827,31.3562400292827,262.422579758146,0.0,1.0
2025-01-03,32.0368,32.0368,31.84,31.84,260,31.6189681834817,31.6189681834817,31.4247348974322,31.4247348974322,263.435794351807,0.0,1.0
2025-01-06,32.047,32.3,32.047,32.282,325,31.6290351525757,31.8787354644178,31.6290351525757,31.8609702248401,329.294742939758,0.0,1.0
2025-01-07,32.0572,32.181,32.0572,32.181,466,31.6391021216698,31.7612874916541,31.6391021216698,31.7612874916541,472.15800064593,0.0,1.0
2025-01-08,32.0358,32.0358,31.87,31.91,1711,31.6179812257274,31.6179812257274,31.4543436300617,31.4938219402344,1733.61016975362,0.0,1.0
2025-01-10,31.6811,31.6811,31.67,31.67,418,31.2679073102714,31.2679073102714,31.2569520791985,31.2569520791985,423.523700150212,0.0,1.0
2025-01-13,32.0266,32.0266,32.0266,32.0266,82,31.6089012143877,31.6089012143877,31.6089012143877,31.6089012143877,83.0835966801851,0.0,1.0
2025-01-14,31.9708,31.9875,31.88,31.97,604,31.5538289716968,31.5703111661939,31.4642132076049,31.5530394054934,611.98161457112,0.0,1.0
2025-01-15,32.2642,32.2773,32.2,32.2,916,31.8434023768132,31.8563315233948,31.7800396889861,31.7800396889861,928.104567793289,0.0,1.0
2025-01-16,32.4068,32.4068,32.4068,32.4068,178,31.9841425525787,31.9841425525787,31.9841425525787,31.9841425525787,180.352197671622,0.0,1.0
2025-01-17,32.5712,32.61,32.5712,32.61,348,32.1463984073884,32.1846923682558,32.1463984073884,32.1846923682558,352.598678593956,0.0,1.0
2025-01-21,32.88,32.88,32.58,32.58,378,32.4511709619212,32.4511709619212,32.1550836356263,32.1550836356263,382.995116403781,0.0,1.0
2025-01-22,32.885,32.9501,32.885,32.95,322,32.4561057506928,32.5203567004988,32.4561057506928,32.5202580047234,326.255099158776,0.0,1.0
2025-01-23,33.1401,33.1401,33.0227,33.06,797,32.7078786738189,32.7078786738189,32.5920098334622,32.6288233576982,807.532031147654,0.0,1.0
2025-01-24,33.134,33.2,33.134,33.2,375,32.7018582315176,32.7669974433025,32.7018582315176,32.7669974433025,379.955472622798,0.0,1.0
2025-01-27,33.49,33.5,33.3602,33.3602,476,33.0532151920542,33.0630847695974,32.9251080755439,32.9251080755439,482.290146582538,0.0,1.0
2025-01-28,33.3624,33.4422,33.3624,33.4422,229,32.9272793826034,33.0060386113979,32.9272793826034,33.0060386113979,232.026141948322,0.0,1.0
2025-01-29,33.3027,33.3027,33.3027,33.3027,33,32.8683580046708,32.8683580046708,32.8683580046708,32.8683580046708,33.4360815908062,0.0,1.0
2025-01-30,33.5097,33.5097,33.5097,33.5097,381,33.0726582598142,33.0726582598142,33.0726582598142,33.0726582598142,386.034760184763,0.0,1.0
2025-01-31,33.2905,33.75,33.2905,33.75,337,32.8563171200681,33.3098242081765,32.8563171200681,33.3098242081765,341.453318063688,0.0,1.0
2025-02-03,33.0709,33.0709,32.8,32.8,262,32.6395811972202,32.6395811972202,32.3722143415759,32.3722143415759,265.462223539128,0.0,1.0
2025-02-04,33.1222,33.1222,33.1222,33.1222,22,32.6902121300167,32.6902121300167,32.6902121300167,32.6902121300167,22.2907210605375,0.0,1.0
2025-02-05,33.0786,33.0786,33.0786,33.0786,89,32.6471807719285,32.6471807719285,32.6471807719285,32.6471807719285,90.1760988358106,0.0,1.0
2025-02-06,32.8208,32.83,32.757,32.77,1752,32.3927430628657,32.4018230742054,32.3297751581403,32.3426056089464,1775.15196809371,0.0,1.0
2025-02-07,32.5698,32.5698,32.5698,32.5698,46,32.1450166665323,32.1450166665323,32.1450166665323,32.1450166665323,46.6078713083966,0.0,1.0
2025-02-10,32.6093,32.6093,32.6093,32.6093,68,32.1840014978278,32.1840014978278,32.1840014978278,32.1840014978278,68.898592368934,0.0,1.0
2025-02-11,32.6714,32.6714,32.6714,32.6714,117,32.2452915743709,32.2452915743709,32.2452915743709,32.2452915743709,118.546107458313,0.0,1.0
2025-02-12,32.5639,32.5639,32.5639,32.5639,102,32.1391936157818,32.1391936157818,32.1391936157818,32.1391936157818,103.347888553401,0.0,1.0
2025-02-13,32.8805,32.8805,32.84,32.84,979,32.4516644407984,32.4516644407984,32.4116926517486,32.4116926517486,991.937087193917,0.0,1.0
2025-02-14,32.775,32.775,32.775,32.775,75,32.347540397718,32.347540397718,32.347540397718,32.347540397718,75.9910945245596,0.0,1.0
2025-02-18,33.036,33.036,32.7,32.7,999,32.6051363715946,32.6051363715946,32.2735185661443,32.2735185661443,1012.20137906713,0.0,1.0
2025-02-19,33.201,33.201,33.201,33.201,43,32.7679844010568,32.7679844010568,32.7679844010568,32.7679844010568,43.5682275274141,0.0,1.0
2025-02-20,33.1478,33.1478,33.05,33.05,438,32.7154782485272,32.7154782485272,32.618953780155,32.618953780155,443.787992023427,0.0,1.0
2025-02-21,32.9269,32.97,32.9269,32.97,822,32.4974592805987,32.5399971598097,32.4974592805987,32.5399971598097,832.862395989173,0.0,1.0
2025-02-24,32.9719,32.9719,32.9719,32.9719,198,32.5418723795429,32.5418723795429,32.5418723795429,32.5418723795429,200.616489544837,0.0,1.0
2025-02-25,33.0927,33.0927,33.0927,33.0927,137,32.6610968762643,32.6610968762643,32.6610968762643,32.6610968762643,138.810399331529,0.0,1.0
2025-02-26,32.8246,32.8246,32.8246,32.8246,157,32.3964935023321,32.3964935023321,32.3964935023321,32.3964935023321,159.074691204745,0.0,1.0
2025-02-27,32.5479,32.84,32.5479,32.76,389,32.1234022917128,32.4116926517486,32.1234022917128,32.3327360314033,394.140476934049,0.0,1.0
2025-02-28,32.78,32.78,32.3882,32.4859,1925,32.3524751864896,32.3524751864896,31.9657851383485,32.0622109109452,1950.43809279703,0.0,1.0
2025-03-03,32.431,32.9295,32.34,32.82,2147,32.0080269302332,32.5000253707599,31.9182137745904,32.3919534966623,2175.37173258973,0.0,1.0
2025-03-04,32.0744,32.26,32.0744,32.26,1544,31.656077795044,31.8392571542451,31.656077795044,31.8392571542451,1564.40333261227,0.0,1.0
2025-03-05,32.4314,32.44,32.28,32.28,444,32.0084217133349,32.016909550022,31.8589963093314,31.8589963093314,449.867279585393,0.0,1.0
2025-03-06,32.4228,32.4228,32.24,32.42,744,31.9999338766478,31.9999338766478,31.8195179991588,31.9971703949357,753.831657683631,0.0,1.0
2025-03-07,32.7584,32.7584,32.25,32.25,425,32.3311568989964,32.3311568989964,31.8293875767019,31.8293875767019,430.616202305837,0.0,1.0
2025-03-10,32.364,32.72,32.364,32.72,320,31.941900760694,32.2932577212306,31.941900760694,32.2932577212306,324.228669971454,0.0,1.0
2025-03-11,31.8763,31.8763,31.8763,31.8763,282,31.4605614639139,31.4605614639139,31.4605614639139,31.4605614639139,285.726515412344,0.0,1.0
2025-03-12,31.537,31.67,31.46,31.46,456,31.1256866978744,31.2569520791985,31.049690950792,31.049690950792,462.025854709322,0.0,1.0
2025-03-13,31.3897,31.82,31.3897,31.82,209,30.9803078206636,31.4049957423459,30.9803078206636,31.4049957423459,211.761850075106,0.0,1.0
2025-03-14,31.6682,31.6682,31.6,31.6,187,31.3562400292827,31.3562400292827,31.2887118600152,31.2887118600152,188.8604435503,0.1024,1.0
2025-03-17,32.1079,32.1079,31.937503,31.937503,228,31.7916085927273,31.7916085927273,31.6228901549168,31.6228901549168,230.268348285927,0.0,1.0
2025-03-18,31.97,31.97,31.97,31.97,115,31.655067030528,31.655067030528,31.655067030528,31.655067030528,116.144123038955,0.0,1.0
2025-03-19,32.0463,32.0463,31.92,31.92,321,31.7306154075824,31.7306154075824,31.6055595750533,31.6055595750533,324.193595613082,0.0,1.0
2025-03-20,31.9849,31.9849,31.9849,31.9849,148,31.6698202522595,31.6698202522595,31.6698202522595,31.6698202522595,149.472436606654,0.0,1.0
2025-03-21,31.8655,31.8655,31.83,31.83,178,31.5515964485859,31.5515964485859,31.5164461551988,31.5164461551988,179.770903486382,0.0,1.0
2025-03-24,32.2149,32.2149,32.08,32.08,415,31.8975545474431,31.8975545474431,31.7639834325724,31.7639834325724,419.128791836228,0.0,1.0
2025-03-25,31.9248,32.1,31.9248,32.1,274,31.6103122907789,31.7837864147623,31.6103122907789,31.7837864147623,276.725997501509,0.0,1.0
2025-03-26,31.9484,31.9484,31.9484,31.9484,96,31.633679809763,31.633679809763,31.633679809763,31.633679809763,96.9550940151271,0.0,1.0
2025-03-27,32.0661,32.1,32.0661,32.1,292,31.7502203599504,31.7837864147623,31.7502203599504,31.7837864147623,294.905077629345,0.0,1.0
2025-03-28,31.598,31.68,31.598,31.68,363,31.2867315617962,31.3679237887747,31.2867315617962,31.3679237887747,366.6114492447,0.0,1.0
2025-03-31,31.8023,31.8023,31.3,31.3,644,31.4890190248659,31.4890190248659,30.9916671271669,30.9916671271669,650.407089018144,0.0,1.0
2025-04-01,31.6942,31.6942,31.56,31.56,280,31.3819839061295,31.3819839061295,31.2491058956354,31.2491058956354,282.785690877455,0.0,1.0
2025-04-02,31.8352,31.8352,31.63,31.68,8492,31.5215949305682,31.5215949305682,31.3184163333,31.3679237887747,8576.4860247548,0.0,1.0
2025-04-03,30.841,31.2,30.841,31.04,994,30.5371886859091,30.8926522162175,30.5371886859091,30.7342283586985,1003.88920261496,0.0,1.0
2025-04-04,29.1773,29.8,29.1773,29.64,883,28.8898776124437,29.5064434629257,28.8898776124437,29.3480196054067,891.784875159973,0.0,1.0
2025-04-07,28.9328,28.9328,28.74,28.74,1217,28.6477861551724,28.6477861551724,28.4568854068619,28.4568854068619,1229.10780642094,0.0,1.0
2025-04-08,28.2053,29.16,28.2053,29.16,630,27.9274526780154,28.8727480328495,27.9274526780154,28.8727480328495,636.267804474273,0.0,1.0
2025-04-09,30.1226,30.1226,27.98,27.98,336,29.8258655656485,29.8258655656485,27.7043720836464,27.7043720836464,339.342829052946,0.0,1.0
2025-04-10,29.3313,29.47,29.3313,29.47,568,29.0423605753058,29.1796942567926,29.0423605753058,29.1796942567926,573.650972922836,0.0,1.0
2025-04-11,29.8305,29.8305,29.27,29.33,832,29.5366430107653,29.5366430107653,28.9816644348938,29.0410733814635,840.277481464436,0.0,1.0
2025-04-14,30.2405,30.2405,30.05,30.06,1268,29.9426041456579,29.9426041456579,29.7539807402993,29.7638822313942,1280.61520011647,0.0,1.0
2025-04-15,30.0481,30.0481,30.0481,30.0481,142,29.7520994569912,29.7520994569912,29.7520994569912,29.7520994569912,143.412743230709,0.0,1.0
2025-04-16,29.6281,29.6281,29.6281,29.6281,34,29.3362368310037,29.3362368310037,29.3362368310037,29.3362368310037,34.3382624636909,0.0,1.0
2025-04-17,29.816,29.816,29.816,29.816,29,29.5222858486776,29.5222858486776,29.5222858486776,29.5222858486776,29.2885179837364,0.0,1.0
2025-04-21,29.3096,29.3096,29.3096,29.3096,139,29.0208743396298,29.0208743396298,29.0208743396298,29.0208743396298,140.382896542736,0.0,1.0
2025-04-22,29.9167,29.9167,29.65,29.65,151,29.6219938640037,29.6219938640037,29.3579210965016,29.3579210965016,152.502283294627,0.0,1.0
2025-04-23,30.2424,30.2424,30.2424,30.2424,164,29.9444854289659,29.9444854289659,29.9444854289659,29.9444854289659,165.631618942509,0.0,1.0
2025-04-24,30.6309,30.6309,30.6309,30.6309,11,30.3291583580044,30.3291583580044,30.3291583580044,30.3291583580044,11.1094378559,0.0,1.0
2025-04-25,30.6471,30.6471,30.59,30.59,220,30.3451987735782,30.3451987735782,30.2886612594261,30.2886612594261,222.188757118,0.0,1.0
2025-04-28,30.7816,30.7816,30.54,30.54,183,30.4783738288052,30.4783738288052,30.2391538039514,30.2391538039514,184.820647966336,0.0,1.0
2025-04-29,30.9321,30.94,30.71,30.71,1214,30.627391269784,30.6352134477491,30.4074791525654,30.4074791525654,1226.07795973297,0.0,1.0
2025-04-30,31.1105,31.1105,31.1105,31.1105,25,30.8040338709178,30.8040338709178,30.8040338709178,30.8040338709178,25.2487223997727,0.0,1.0
2025-05-01,30.8825,31.15,30.8825,31.14,2576,30.5782798739531,30.8431447607428,30.5782798739531,30.8332432696479,2601.62835607258,0.0,1.0
2025-05-02,31.2177,31.2177,31.21,31.21,249,30.9101778554556,30.9101778554556,30.9025537073125,30.9025537073125,251.477275101736,0.0,1.0
2025-05-05,31.0257,31.16,31.0257,31.16,350,30.7200692264327,30.8530462518378,30.7200692264327,30.8530462518378,353.482113596818,0.0,1.0
2025-05-06,30.7049,30.92,30.69,30.85,516,30.402429392107,30.6154104655592,30.3876761703755,30.5461000278946,521.133630331308,0.0,1.0
2025-05-07,30.7056,30.7213,30.63,30.72,836,30.4031224964836,30.4186678375027,30.3282672238059,30.4173806436603,844.3172770484,0.0,1.0
2025-05-08,30.9412,30.9412,30.84,30.84,298,30.6364016266804,30.6364016266804,30.5361985367996,30.5361985367996,300.964771005291,0.0,1.0
2025-05-09,30.8371,30.94,30.8371,30.94,253,30.5333271043821,30.6352134477491,30.5333271043821,30.6352134477491,255.5170706857,0.0,1.0
2025-05-12,31.6278,31.6278,31.6278,31.6278,150,31.3162380052591,31.3162380052591,31.3162380052591,31.3162380052591,151.492334398637,0.0,1.0
2025-05-13,31.5694,31.58,31.5694,31.58,340,31.2584132972647,31.2689088778253,31.2584132972647,31.2689088778253,343.382624636909,0.0,1.0
2025-05-14,31.2269,31.2269,31.2269,31.2269,42,30.9192872272629,30.9192872272629,30.9192872272629,30.9192872272629,42.4178536316182,0.0,1.0
2025-05-15,31.5595,31.5595,31.42,31.42,526,31.2486108210807,31.2486108210807,31.1104850203062,31.1104850203062,531.233119291218,0.0,1.0
2025-05-16,32.0205,32.0399,32.0,32.03,638,31.7050695605575,31.7242784532817,31.6847715038129,31.7144759770977,644.347395642199,0.0,1.0
2025-05-19,32.0356,32.0356,31.91,31.94,4239,31.7200208121108,31.7200208121108,31.5956580839584,31.6253625572432,4281.17337010547,0.0,1.0
2025-05-20,32.0134,32.03,32.0134,32.03,168,31.6980395018801,31.7144759770977,31.6980395018801,31.7144759770977,169.671414526473,0.0,1.0
2025-05-21,31.5225,47.49,31.5225,46.45,12022,31.2119753040294,47.0221812098773,31.2119753040294,45.9924261360033,12141.6056276027,0.0,1.0
2025-05-22,31.4,31.52,31.26,31.26,4270,31.0906820381164,31.2094999312557,30.9520611627872,30.9520611627872,4312.48178588117,0.0,1.0
2025-05-23,31.1918,31.1918,31.1918,31.1918,30,30.8845329935197,30.8845329935197,30.8845329935197,30.8845329935197,30.2984668797272,0.0,1.0
2025-05-27,31.715,31.715,31.4601,31.4601,1445,31.402579007607,31.402579007607,31.150189999597,31.150189999597,1459.37615470686,0.0,1.0
2025-05-28,31.5317,31.6702,31.5317,31.6702,236,31.2210846758367,31.3582203275017,31.2210846758367,31.3582203275017,238.347939453855,0.0,1.0
2025-05-29,31.6166,31.6166,31.541,31.541,143,31.3051483352328,31.3051483352328,31.230293062555,31.230293062555,144.4226921267,0.0,1.0
2025-05-30,31.6723,31.6723,31.58,31.58,175,31.3602996406316,31.3602996406316,31.2689088778253,31.2689088778253,176.741056798409,0.0,1.0
2025-06-02,31.5647,31.5647,31.39,31.39,542,31.25375959645,31.25375959645,31.0807805470214,31.0807805470214,547.392301627073,0.0,1.0
2025-06-03,31.7246,31.7246,31.7246,31.7246,29,31.4120844390582,31.4120844390582,31.4120844390582,31.4120844390582,29.2885179837363,0.0,1.0
2025-06-04,31.7206,31.79,31.7206,31.73,402,31.4081238426202,31.4768401908191,31.4081238426202,31.4174312442494,405.999456188345,0.0,1.0
2025-06-05,31.6187,31.6187,31.6187,31.6187,46,31.3072276483627,31.3072276483627,31.3072276483627,31.3072276483627,46.4576492155819,0.0,1.0
2025-06-06,31.945,32.0499,31.945,32.0499,561,31.6303133027907,31.7341799443766,31.6303133027907,31.7341799443766,566.581330650899,0.0,1.0
2025-06-09,32.0345,32.0345,31.98,31.98,116,31.7189316480904,31.7189316480904,31.664968521623,31.664968521623,117.154071934945,0.0,1.0
2025-06-10,32.1769,32.23,32.16,32.16,6919,31.8599288812824,31.9125057989965,31.8431953613319,31.8431953613319,6987.83641136109,0.0,1.0
2025-06-11,32.1,32.3,32.1,32.3,1003,31.7837864147623,31.9818162366611,31.7837864147623,31.9818162366611,1012.97874267888,0.0,1.0
2025-06-12,32.2982,32.2982,32.2982,32.2982,21,31.980033968264,31.980033968264,31.980033968264,31.980033968264,21.2089268158091,0.0,1.0
2025-06-13,31.9069,32.19,31.9069,32.19,145,31.7446755249372,32.0263361576252,31.7446755249372,32.0263361576252,145.74099194574,0.1536,1.0
2025-06-16,32.2228,32.2228,32.2228,32.2228,116,32.0589693923555,32.0589693923555,32.0589693923555,32.0589693923555,116.592793556592,0.0,1.0
2025-06-17,31.8381,31.8381,31.8381,31.8381,191,31.6762253252589,31.6762253252589,31.6762253252589,31.6762253252589,191.976065252664,0.0,1.0
2025-06-18,31.8617,31.8617,31.8617,31.8617,303,31.6997053356137,31.6997053356137,31.6997053356137,31.6997053356137,304.548417652132,0.0,1.0
2025-06-20,31.8022,31.8022,31.7709,31.7709,370,31.6405078518803,31.6405078518803,31.6093669906894,31.6093669906894,371.890807033956,0.0,1.0
2025-06-23,31.9268,31.9268,31.61,31.89,4147,31.7644743472279,31.7644743472279,31.449285055686,31.7278614497256,4168.19236964816,0.0,1.0
2025-06-24,32.2299,32.25,32.2299,32.25,276,32.0660332937758,32.0860310992051,32.0660332937758,32.0860310992051,277.410439841546,0.0,1.0
2025-06-25,32.0856,32.0856,32.0856,32.0856,25,31.9224669592761,31.9224669592761,31.9224669592761,31.9224669592761,25.1277572320241,0.0,1.0
2025-06-26,32.3027,32.3027,32.3027,32.3027,27,32.1384631562261,32.1384631562261,32.1384631562261,32.1384631562261,27.137977810586,0.0,1.0
2025-06-27,32.3276,32.3276,32.21,32.31,1697,32.1632365569818,32.1632365569818,32.0462344714851,32.145726040785,1705.67216090979,0.0,1.0
2025-06-30,32.5183,32.5183,32.37,32.37,3379,32.3529669796366,32.3529669796366,32.2054209823649,32.2054209823649,3396.26766748038,0.0,1.0
2025-07-01,32.9445,32.9445,32.83,32.83,254,32.7770000479926,32.7770000479926,32.6630822011443,32.6630822011443,255.298013477365,0.0,1.0
2025-07-02,32.9869,32.9869,32.83,32.83,893,32.8191844733757,32.8191844733757,32.6630822011443,32.6630822011443,897.563488327902,0.0,1.0
2025-07-03,33.06,33.06,33.03,33.03,323,32.8919128105339,32.8919128105339,32.862065339744,32.862065339744,324.650623437752,0.0,1.0
2025-07-07,32.6661,32.97,32.6661,32.97,231,32.5000155190618,32.8023703981641,32.5000155190618,32.8023703981641,232.180476823903,0.0,1.0
2025-07-08,32.83,32.89,32.83,32.83,1135,32.6630822011443,32.7227771427242,32.6630822011443,32.6630822011443,1140.80017833389,0.0,1.0
2025-07-09,32.9092,32.9092,32.8397,32.8397,581,32.7418795240297,32.7418795240297,32.6727328833664,32.6727328833664,583.969078072241,0.0,1.0
2025-07-10,33.0649,33.1,33.0649,33.1,2138,32.8967878974296,32.9317094382539,32.8967878974296,32.9317094382539,2148.9257984827,0.0,1.0
2025-07-11,32.8239,32.8239,32.8239,32.8239,19,32.657013215417,32.657013215417,32.657013215417,32.657013215417,19.0970954963383,0.0,1.0
2025-07-14,32.7628,32.7628,32.7628,32.7628,249,32.5962238665748,32.5962238665748,32.5962238665748,32.5962238665748,250.27246203096,0.0,1.0
2025-07-15,32.34,32.5201,32.34,32.5201,590,32.1755735115749,32.354757827884,32.1755735115749,32.354757827884,593.015070675769,0.0,1.0
2025-07-16,32.5051,32.5051,32.5051,32.5051,59,32.339834092489,32.339834092489,32.339834092489,32.339834092489,59.3015070675769,0.0,1.0
2025-07-17,32.5644,32.5644,32.5644,32.5644,45,32.3988325930838,32.3988325930838,32.3988325930838,32.3988325930838,45.2299630176434,0.0,1.0
2025-07-18,32.48,32.48,32.48,32.48,65,32.3148617085947,32.3148617085947,32.3148617085947,32.3148617085947,65.3321688032627,0.0,1.0
2025-07-21,32.4316,32.6599,32.4316,32.585,678,32.2667077890536,32.4938470417652,32.2667077890536,32.4193278563596,681.464776132494,0.0,1.0
2025-07-22,32.9765,32.9765,32.84,32.84,529,32.8088373501686,32.8088373501686,32.6730313580742,32.6730313580742,531.703343029629,0.0,1.0
2025-07-23,33.3542,33.3542,33.3542,33.3542,16,33.1846170074141,33.1846170074141,33.1846170074141,33.1846170074141,16.0817646284954,0.0,1.0
2025-07-24,33.2484,33.2484,33.2484,33.2484,115,33.0793549270949,33.0793549270949,33.0793549270949,33.0793549270949,115.587683267311,0.0,1.0
2025-07-25,33.266,33.266,32.99,33.12,2584,33.0968654432916,33.0968654432916,32.822268712024,32.9516077521139,2597.20498750201,0.0,1.0
2025-07-28,33.04,33.18,33.04,33.18,673,32.872014496674,33.0113026936938,32.872014496674,33.0113026936938,676.439224686088,0.0,1.0
2025-07-29,33.0062,33.0062,33.0062,33.0062,26,32.8383863462506,32.8383863462506,32.8383863462506,32.8383863462506,26.1328675213051,0.0,1.0
2025-07-30,32.8468,32.8468,32.8,32.8,140,32.6797967847866,32.6797967847866,32.6332347303543,32.6332347303543,140.715440499335,0.0,1.0
2025-07-31,32.4027,32.4027,32.4027,32.4027,27,32.237954725526,32.237954725526,32.237954725526,32.237954725526,27.137977810586,0.0,1.0
2025-08-01,32.1675,32.1675,32.1675,32.1675,66,32.0039505545327,32.0039505545327,32.0039505545327,32.0039505545327,66.3372790925436,0.0,1.0
2025-08-04,32.5731,32.5731,32.559,32.559,297,32.4074883596129,32.4074883596129,32.3934600483416,32.3934600483416,298.517755916446,0.0,1.0
2025-08-05,32.635,32.635,32.635,32.635,41,32.4690736410095,32.4690736410095,32.4690736410095,32.4690736410095,41.2095218605195,0.0,1.0
2025-08-06,32.3881,32.48,32.3881,32.39,259,32.2234289564082,32.3148617085947,32.2234289564082,32.2253192962249,260.323564923769,0.0,1.0
2025-08-07,32.4762,32.4762,32.4439,32.4439,327,32.3110810289614,32.3110810289614,32.2789452520775,32.2789452520775,328.671064594875,0.0,1.0
2025-08-08,32.7749,32.7749,32.7749,32.7749,68,32.60826234646,32.60826234646,32.60826234646,32.60826234646,68.3474996711056,0.0,1.0
2025-08-11,32.7411,32.7411,32.7411,32.7411,264,32.5746341960367,32.5746341960367,32.5746341960367,32.5746341960367,265.349116370174,0.0,1.0
2025-08-12,33.1529,33.1529,33.1499,33.1499,2131,32.9843404784135,32.9843404784135,32.9813557313345,32.9813557313345,2141.89002645773,0.0,1.0
2025-08-13,33.6112,33.6112,33.6112,33.6112,34,33.4403103405148,33.4403103405148,33.4403103405148,33.4403103405148,34.1737498355527,0.0,1.0
2025-08-14,33.5587,33.5587,33.5587,33.5587,114,33.3880772666323,33.3880772666323,33.3880772666323,33.3880772666323,114.58257297803,0.0,1.0
2025-08-15,33.6806,33.6806,33.6806,33.6806,119,33.5093574896089,33.5093574896089,33.5093574896089,33.5093574896089,119.608124424435,0.0,1.0
2025-08-18,33.6556,33.6556,33.6556,33.6556,90,33.4844845972839,33.4844845972839,33.4844845972839,33.4844845972839,90.4599260352867,0.0,1.0
2025-08-19,33.8241,33.8241,33.8241,33.8241,79,33.6521278915542,33.6521278915542,33.6521278915542,33.6521278915542,79.4037128531961,0.0,1.0
2025-08-20,33.8705,33.8705,33.8705,33.8705,244,33.6982919797093,33.6982919797093,33.6982919797093,33.6982919797093,245.246910584555,0.0,1.0
2025-08-21,33.7735,33.815,33.7735,33.815,242,33.6017851574884,33.6430741587479,33.6017851574884,33.6430741587479,243.236690005993,0.0,1.0
2025-08-22,34.3157,34.3157,34.0,34.0,884,34.1412284462323,34.1412284462323,33.8271335619526,33.8271335619526,888.517495724372,0.0,1.0
2025-08-25,34.0912,34.2177,34.0912,34.19,1400,33.9178698731541,34.0437267083184,33.9178698731541,34.0161675436224,1407.15440499335,0.0,1.0
2025-08-26,34.076,34.076,34.076,34.076,129,33.9027471546205,33.9027471546205,33.9027471546205,33.9027471546205,129.659227317244,0.0,1.0
2025-08-27,34.2102,34.2102,34.2102,34.2102,46,34.0362648406209,34.0362648406209,34.0362648406209,34.0362648406209,46.2350733069244,0.0,1.0
2025-08-28,34.1631,34.1631,34.1631,34.1631,17,33.9894043114807,33.9894043114807,33.9894043114807,33.9894043114807,17.0868749177764,0.0,1.0
2025-08-29,34.1517,34.1517,34.1517,34.1517,51,33.9780622725805,33.9780622725805,33.9780622725805,33.9780622725805,51.2606247533292,0.0,1.0
2025-09-02,34.0193,34.0193,34.0193,34.0193,118,33.8463354348275,33.8463354348275,33.8463354348275,33.8463354348275,118.603014135154,0.0,1.0
2025-09-03,34.1233,34.1233,34.09,34.09,188,33.9498066668994,33.9498066668994,33.9166759743225,33.9166759743225,188.960734384821,0.0,1.0
2025-09-04,34.3252,34.3252,34.175,34.175,480,34.1506801453158,34.1506801453158,34.0012438082274,34.0012438082274,482.452938854862,0.0,1.0
2025-09-05,34.4951,34.4951,34.415,34.415,592,34.3197163215562,34.3197163215562,34.2400235745471,34.2400235745471,595.025291254331,0.0,1.0
2025-09-08,34.3973,34.3973,34.34,34.34,486,34.222413566781,34.222413566781,34.1654048975722,34.1654048975722,488.483600590548,0.0,1.0
2025-09-09,34.4669,34.4669,34.4669,34.4669,165,34.2916596990137,34.2916596990137,34.2916596990137,34.2916596990137,165.843197731359,0.0,1.0
2025-09-10,34.2454,34.2454,34.2454,34.2454,81,34.0712858730145,34.0712858730145,34.0712858730145,34.0712858730145,81.413933431758,0.0,1.0
2025-09-11,34.7167,34.7167,34.7167,34.7167,157,34.5401896391247,34.5401896391247,34.5401896391247,34.5401896391247,157.802315417111,0.0,1.0
2025-09-12,34.4863,34.555,34.4863,34.555,482,34.3109610634579,34.3793117715669,34.3109610634579,34.3793117715669,484.463159433424,0.0,1.0
2025-09-15,34.3501,34.3501,34.3501,34.3501,47,34.1754535460714,34.1754535460714,34.1754535460714,34.1754535460714,47.2401835962053,0.0,1.0
2025-09-16,34.4095,34.4095,34.375,34.375,159,34.2345515382356,34.2345515382356,34.2002269468271,34.2002269468271,159.812535995673,0.0,1.0
2025-09-17,34.2055,34.39,34.2055,34.39,410,34.2055,34.39,34.2055,34.39,410,0.1748,1.0
2025-09-18,34.5019,34.5019,34.5019,34.5019,446,34.5019,34.5019,34.5019,34.5019,446,0.0,1.0
2025-09-19,34.4073,34.47,34.4073,34.47,347,34.4073,34.47,34.4073,34.47,347,0.0,1.0
2025-09-22,34.4068,34.4068,34.38,34.38,362,34.4068,34.4068,34.38,34.38,362,0.0,1.0
2025-09-23,34.3635,34.47,34.34,34.47,1334,34.3635,34.47,34.34,34.47,1334,0.0,1.0
2025-09-24,34.3097,34.385,34.3097,34.385,300,34.3097,34.385,34.3097,34.385,300,0.0,1.0
2025-09-25,33.9916,34.0384,33.9916,34.0384,585,33.9916,34.0384,33.9916,34.0384,585,0.0,1.0
2025-09-26,34.3009,34.3009,34.3009,34.3009,149,34.3009,34.3009,34.3009,34.3009,149,0.0,1.0
2025-09-29,34.3214,34.3214,34.3214,34.3214,51,34.3214,34.3214,34.3214,34.3214,51,0.0,1.0
2025-09-30,34.6195,34.6195,34.281,34.281,381,34.6195,34.6195,34.281,34.281,381,0.0,1.0
2025-10-01,34.99,34.99,34.691,34.691,398,34.99,34.99,34.691,34.691,398,0.0,1.0
2025-10-02,34.952,34.9843,34.93,34.97,4128,34.952,34.9843,34.93,34.97,4128,0.0,1.0
2025-10-03,35.2122,35.35,35.2122,35.35,536,35.2122,35.35,35.2122,35.35,536,0.0,1.0
2025-10-06,35.1708,35.252,35.15,35.23,2592,35.1708,35.252,35.15,35.23,2592,0.0,1.0
2025-10-07,35.1052,35.1445,35.1052,35.1445,659,35.1052,35.1445,35.1052,35.1445,659,0.0,1.0
2025-10-08,35.114,35.17,35.114,35.17,407,35.114,35.17,35.114,35.17,407,0.0,1.0
2025-10-09,34.8712,35.1501,34.85,35.1501,1725,34.8712,35.1501,34.85,35.1501,1725,0.0,1.0
2025-10-10,34.1912,34.48,34.1912,34.48,386,34.1912,34.48,34.1912,34.48,386,0.0,1.0
2025-10-13,34.4709,34.4709,34.4262,34.4262,362,34.4709,34.4709,34.4262,34.4262,362,0.0,1.0
2025-10-14,34.6788,34.6788,34.6788,34.6788,98,34.6788,34.6788,34.6788,34.6788,98,0.0,1.0
2025-10-15,34.9282,34.9282,34.9282,34.9282,40,34.9282,34.9282,34.9282,34.9282,40,0.0,1.0
2025-10-16,34.7824,34.7824,34.7824,34.7824,51,34.7824,34.7824,34.7824,34.7824,51,0.0,1.0
2025-10-17,35.042,35.042,35.042,35.042,36,35.042,35.042,35.042,35.042,36,0.0,1.0
2025-10-20,35.4083,35.4392,35.09,35.09,1472,35.4083,35.4392,35.09,35.09,1472,0.0,1.0
2025-10-21,35.3755,35.3755,35.3755,35.3755,238,35.3755,35.3755,35.3755,35.3755,238,0.0,1.0
2025-10-22,35.2836,35.42,35.26,35.42,872,35.2836,35.42,35.26,35.42,872,0.0,1.0
2025-10-23,35.3795,35.4,35.32,35.32,549,35.3795,35.4,35.32,35.32,549,0.0,1.0
2025-10-24,35.5735,35.662,35.34,35.34,1173,35.5735,35.662,35.34,35.34,1173,0.0,1.0
2025-10-27,35.7719,35.7719,35.67,35.69,948,35.7719,35.7719,35.67,35.69,948,0.0,1.0
2025-10-28,35.6493,35.75,35.6493,35.6899,744,35.6493,35.75,35.6493,35.6899,744,0.0,1.0
2025-10-29,35.3465,35.6,35.34,35.6,519,35.3465,35.6,35.34,35.6,519,0.0,1.0
2025-10-30,35.1123,35.38,35.1123,35.38,386,35.1123,35.38,35.1123,35.38,386,0.0,1.0
2025-10-31,35.1853,35.23,35.07,35.23,325,35.1853,35.23,35.07,35.23,325,0.0,1.0
2025-11-03,35.061,35.061,34.9402,34.9402,909,35.061,35.061,34.9402,34.9402,909,0.0,1.0
2025-11-04,34.921,35.0885,34.921,35.05,902,34.921,35.0885,34.921,35.05,902,0.0,1.0
2025-11-05,35.1329,35.21,35.13,35.21,582,35.1329,35.21,35.13,35.21,582,0.0,1.0
2025-11-06,34.9084,34.96,34.87,34.87,602,34.9084,34.96,34.87,34.87,602,0.0,1.0
2025-11-07,35.0006,35.28,35.0006,35.28,184,35.0006,35.28,35.0006,35.28,184,0.0,1.0
2025-11-10,35.2726,35.2726,35.1913,35.1913,599,35.2726,35.2726,35.1913,35.1913,599,0.0,1.0
2025-11-11,35.6853,35.6853,35.19,35.19,4440,35.6853,35.6853,35.19,35.19,4440,0.0,1.0
2025-11-12,35.8696,35.955,35.68,35.68,1310,35.8696,35.955,35.68,35.68,1310,0.0,1.0
2025-11-13,35.522,35.87,35.522,35.87,510,35.522,35.87,35.522,35.87,510,0.0,1.0
2025-11-14,35.3861,35.55,35.3861,35.52,1348,35.3861,35.55,35.3861,35.52,1348,0.0,1.0
2025-11-17,35.0851,35.51,35.0851,35.51,645,35.0851,35.51,35.0851,35.51,645,0.0,1.0
2025-11-18,35.2013,35.25,35.2013,35.25,401,35.2013,35.25,35.2013,35.25,401,0.0,1.0
2025-11-19,35.0858,35.14,35.0858,35.14,390,35.0858,35.14,35.0858,35.14,390,0.0,1.0
2025-11-20,34.7731,35.54,34.7731,35.48,7618,34.7731,35.54,34.7731,35.48,7618,0.0,1.0
2025-11-21,35.5083,35.64,35.5083,35.6,2031,35.5083,35.64,35.5083,35.6,2031,0.0,1.0
2025-11-24,35.5199,35.52,35.47,35.49,77901,35.5199,35.52,35.47,35.49,77901,0.0,1.0
2025-11-25,35.5199,35.5287,35.49,35.49,605,35.5199,35.5287,35.49,35.49,605,0.0,1.0
2025-11-26,35.5199,35.5199,35.49,35.49,293,35.5199,35.5199,35.49,35.49,293,0.0,1.0