date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-01-22,24.978,28.2,24.94,25.07,149292,23.2412432516294,26.2392128951858,23.2058854470189,23.3268463575286,160448.197010225,0.0,1.0
2020-01-23,24.995,25.02,24.88,24.92,39525,23.2570612168499,23.2803229304095,23.150057334476,23.1872760761713,42478.5988989976,0.0,1.0
2020-01-24,24.864,24.94,24.81,24.94,27048,23.1351698377978,23.2058854470189,23.0849245365092,23.2058854470189,29069.2256298567,0.0,1.0
2020-01-27,24.598,24.65,24.598,24.62,24276,22.8876652055241,22.936049569728,22.8876652055241,22.9081355134565,26090.0813882875,0.0,1.0
2020-01-28,24.7,24.8,24.65,24.7,55522,22.9825729968471,23.0756198510854,22.936049569728,22.9825729968471,59671.0124748929,0.0,1.0
2020-01-29,24.675,24.75,24.675,24.73,19786,22.9593112832876,23.0290964239662,22.9593112832876,23.0104870531186,21264.5555424557,0.0,1.0
2020-01-30,24.7411,24.7411,24.57,24.57,2888,23.020815253939,23.020815253939,22.8616120863374,22.8616120863374,3103.81261531449,0.0,1.0
2020-01-31,24.513,24.595,24.485,24.595,15873,22.8085753794216,22.884873799897,22.7825222602349,22.884873799897,17059.147383271,0.0,1.0
2020-02-03,24.593,24.65,24.58,24.626,24426,22.8830128628122,22.936049569728,22.8709167717612,22.9137183247108,26251.2904922685,0.0,1.0
2020-02-04,24.731,24.786,24.731,24.786,176579,23.011417521661,23.062593291492,23.011417521661,23.062593291492,189774.282479091,0.0,1.0
2020-02-05,24.9937,25.016,24.98,24.99,9268,23.2558516077448,23.27660105624,23.2431041887142,23.252408874138,9960.57317130702,0.0,1.0
2020-02-06,25.07,25.138,25.07,25.12,5407,23.3268463575286,23.3901182184106,23.3268463575286,23.3733697846478,5811.05083483567,0.0,1.0
2020-02-07,24.967,25.033,24.92,25.003,176092,23.2310080976632,23.2924190214605,23.1872760761713,23.264504965189,189250.890254833,0.0,1.0
2020-02-10,25.064,25.21,25.064,25.21,2488,23.3212635462743,23.4571119534622,23.3212635462743,23.4571119534622,2673.92167136511,0.0,1.0
2020-02-11,25.165,25.178,25.15,25.16,4499,23.415240869055,23.4273369601059,23.4012838409192,23.4105885263431,4835.19839207058,0.0,1.0
2020-02-12,25.148,25.154,25.148,25.154,2460,23.3994229038345,23.4050057150888,23.3994229038345,23.4050057150888,2643.82930528865,0.0,1.0
2020-02-13,25.09,25.13,25.09,25.1,5323,23.3454557283763,23.3826744700716,23.3454557283763,23.3547604138001,5720.77373660629,0.0,1.0
2020-02-14,24.962,24.962,24.939,24.939,404,23.2263557549513,23.2263557549513,23.2049549784765,23.2049549784765,434.189853388868,0.0,1.0
2020-02-18,24.989,24.989,24.87,24.878,5552,23.2514784055957,23.2514784055957,23.1407526490521,23.1481963973912,5966.8863020173,0.0,1.0
2020-02-19,25.094,25.2,25.094,25.2,2600,23.3491776025458,23.4478072680384,23.3491776025458,23.4478072680384,2794.29113567093,0.0,1.0
2020-02-20,25.129,25.19,25.06,25.12,41268,23.3817440015292,23.4385025826145,23.3175416721048,23.3733697846478,44351.8486872569,0.0,1.0
2020-02-21,25.092,25.115,25.04,25.055,2901,23.347316665461,23.3687174419358,23.2989323012572,23.3128893293929,3117.78407099284,0.0,1.0
2020-02-24,24.633,24.715,24.629,24.695,4434,22.9202316045075,22.9965300249829,22.916509730338,22.9779206541352,4765.34111367881,0.0,1.0
2020-02-25,24.081,24.59,24.081,24.59,3731,22.4066129691124,22.880221457185,22.4066129691124,22.880221457185,4009.80777968778,0.0,1.0
2020-02-26,23.914,24.178,23.914,24.178,409,22.2512247225345,22.4968684177235,22.2512247225345,22.4968684177235,439.563490188235,0.0,1.0
2020-02-27,23.227,23.68,23.227,23.551,6978,21.6119928339177,22.033495083617,21.6119928339177,21.9134646416497,7499.44751719684,0.0,1.0
2020-02-28,22.812,22.812,22.48,22.48,3473,21.225848388829,21.225848388829,20.916932832758,20.916932832758,3732.52812084044,0.0,1.0
2020-03-02,23.438,23.438,23.115,23.14,1808,21.8083216963604,21.8083216963604,21.5077803571709,21.5310420707305,1943.10706665117,0.0,1.0
2020-03-03,23.242,23.56,23.195,23.56,3704,21.6259498620535,21.9218388585311,21.5822178405615,21.9218388585311,3980.7901409712,0.0,1.0
2020-03-04,23.742,23.742,23.404,23.404,14782,22.0911841332447,22.0911841332447,21.7766857659194,21.7766857659194,15886.6198336491,0.0,1.0
2020-03-05,23.302,23.5,23.2,23.46,111511,21.6817779745964,21.8660107459881,21.5868701832734,21.8287920042928,119843.922626847,0.0,1.0
2020-03-06,23.112,23.205,22.823,23.02,114775,21.5049889515437,21.5915225259853,21.2360835427952,21.4193858456446,123351.832729474,0.0,1.0
2020-03-09,21.68,23.11,21.68,23.11,2359,20.172557998852,21.503128014459,20.172557998852,21.503128014459,2535.28184194144,0.0,1.0
2020-03-10,21.806,22.25,21.55,22.25,21896,20.2897970351922,20.7029250680101,20.0515970883423,20.7029250680101,23532.2302717888,0.0,1.0
2020-03-11,21.83,21.83,21.43,21.57,22996,20.3121282802094,20.3121282802094,19.9399408632564,20.07020645919,24714.4303676495,0.0,1.0
2020-03-12,20.153,21.83,20.0,21.83,7977,18.751732534634,20.3121282802094,18.6093708476495,20.3121282802094,8573.10014971039,0.0,1.0
2020-03-13,20.86,20.86,19.792,20.19,197216,19.4095737940984,19.4095737940984,18.4158333908339,18.7861598707022,211953.431004799,0.0,1.0
2020-03-16,19.323,20.76,19.316,19.96,14195,17.9794436444566,19.3165269398602,17.9729303646599,18.5721521059542,15255.7548734034,0.0,1.0
2020-03-17,20.079,20.4,19.14,19.48,6370,18.6828778624977,18.9815582646025,17.8091679012006,18.1255272056106,6846.01328239378,0.0,1.0
2020-03-18,19.053,19.32,18.738,19.213,12550,17.7282171380133,17.9766522388294,17.4351195471628,17.8770921047945,13487.8283664116,0.0,1.0
2020-03-19,19.472,19.472,19.06,19.3,2975,18.1180834572715,18.1180834572715,17.73473041781,17.9580428679818,3197.31389562348,0.0,1.0
2020-03-20,18.66,19.66,18.66,19.44,10977,17.362543000857,18.2930115432394,17.362543000857,18.0883084639153,11797.2822293307,0.0,1.0
2020-03-23,18.163,18.64,18.009,18.64,4689,16.9001001352929,17.3439336300093,16.756807979766,17.3439336300093,5039.39659044653,0.0,1.0
2020-03-24,19.56,19.96,19.063,19.96,11870,18.1999646890012,18.5721521059542,17.7375218234371,18.5721521059542,12757.0137616977,0.0,1.0
2020-03-25,19.881,20.42,19.536,19.56,10833,18.498645091106,19.0001676354501,18.177633443984,18.1999646890012,11642.5214895089,0.0,1.0
2020-03-26,20.55,20.595,20.285,20.285,7374,19.1211285459598,19.1629996303671,18.8745543822285,18.8745543822285,7925.03955170673,0.0,1.0
2020-03-27,19.997,20.258,19.842,19.842,5375,18.6065794420223,18.8494317315842,18.4623568179531,18.4623568179531,5776.65955931973,0.0,1.0
2020-03-30,20.479,20.61,20.155,20.25,60681,19.0550652794507,19.1769566585028,18.7535934717188,18.8419879832451,65215.5309244799,0.0,1.0
2020-03-31,20.214,20.47,20.202,20.4,117966,18.8084911157193,19.0466910625692,18.7973254932107,18.9815582646025,126781.28773483,0.0,1.0
2020-04-01,19.705,19.74,19.64,19.64,870,18.3348826276467,18.36744902663,18.2744021723918,18.2744021723918,935.012803089886,0.0,1.0
2020-04-02,19.932,20.125,19.795,20.004,18222,18.5460989867675,18.7256794154473,18.4186247964611,18.613092721819,19583.6819516137,0.0,1.0
2020-04-03,19.815,19.89,19.79,19.83,6378,18.4372341673087,18.5070193079874,18.4139724537492,18.4511911954445,6854.61110127278,0.0,1.0
2020-04-06,20.691,20.691,20.51,20.59,2766,19.2523246104358,19.2523246104358,19.0839098042646,19.1583472876551,2972.69587740992,0.0,1.0
2020-04-07,20.733,21.055,20.57,21.03,4672,19.2914042892158,19.591015159863,19.1397379168075,19.5677534463034,5021.1262253287,0.0,1.0
2020-04-08,21.186,21.24,20.8,20.92,12675,19.7129065389151,19.7631518402038,19.3537456815555,19.4654019066414,13622.1692863958,0.0,1.0
2020-04-09,21.726,21.751,21.572,21.662,17272,20.2153595518016,20.2386212653612,20.0720673962747,20.1558095650892,18562.690959734,0.0,1.0
2020-04-13,21.452,22.2,21.28,22.2,7865,19.9604111711888,20.6564016408909,19.8003705818991,20.6564016408909,8452.73068540458,0.0,1.0
2020-04-14,21.718,21.87,21.4,21.87,19171,20.2079158034626,20.3493470219047,19.9120268069849,20.3493470219047,20603.5982161336,0.0,1.0
2020-04-15,21.142,21.35,19.98,21.34,41245,19.6719659230503,19.8655033798658,18.5907614768018,19.856198694442,44327.1299579798,0.0,1.0
2020-04-16,21.21,21.21,20.987,20.987,12838,19.7352377839323,19.7352377839323,19.527743298981,19.527743298981,13797.3498460551,0.0,1.0
2020-04-17,21.772,21.772,21.54,21.551,2594,20.2581611047512,20.2581611047512,20.0422924029185,20.0525275568847,2787.84277151169,0.0,1.0
2020-04-20,21.46,21.67,21.46,21.605,75038,19.9678549195279,20.1632533134282,19.9678549195279,20.1027728581734,80645.3916301828,0.0,1.0
2020-04-21,21.009,21.19,20.98,21.19,13177,19.5482136069134,19.7166284130846,19.5212300191843,19.7166284130846,14161.6824210523,0.0,1.0
2020-04-22,21.41,21.45,21.315,21.355,8714,19.9213314924088,19.9585502341041,19.8329369808824,19.8701557225777,9365.1742139371,0.0,1.0
2020-04-23,21.5,21.715,21.5,21.608,6105,20.0050736612232,20.2051243978354,20.0050736612232,20.1055642638005,6561.21053202732,0.0,1.0
2020-04-24,21.713,21.713,21.574,21.669,3777,20.2032634607507,20.2032634607507,20.0739283333595,20.1623228448858,4059.24523824196,0.0,1.0
2020-04-27,21.99,22.02,21.785,21.785,5228,20.4610032469906,20.4889173032621,20.2702571958022,20.2702571958022,5618.67463741832,0.0,1.0
2020-04-28,22.061,22.17,22.03,22.03,2354,20.5270665134998,20.6284875846195,20.4982219886859,20.4982219886859,2529.90820514206,0.0,1.0
2020-04-29,22.463,22.47,21.54,22.37,12539,20.9011148675375,20.9076281473342,20.0422924029185,20.814581293096,13476.006365453,0.0,1.0
2020-04-30,21.964,22.07,21.93,22.07,853,20.4368110648887,20.5354407303812,20.4051751344477,20.5354407303812,916.742437972038,0.0,1.0
2020-05-01,21.462,21.59,21.42,21.59,1305,19.9697158566127,20.0888158300376,19.9306361778326,20.0888158300376,1402.51920463483,0.0,1.0
2020-05-04,21.599,21.599,21.43,21.477,1115,20.0971900469191,20.0971900469191,19.9399408632564,19.9836728847484,1198.32100625888,0.0,1.0
2020-05-05,21.793,21.945,21.793,21.913,7476,20.2777009441413,20.4191321625834,20.2777009441413,20.3893571692272,8034.66174241379,0.0,1.0
2020-05-06,21.52,21.68,21.52,21.6,4869,20.0236830320708,20.172557998852,20.0236830320708,20.0981205154614,5232.84751522377,0.0,1.0
2020-05-07,21.748,21.87,21.748,21.82,775,20.2358298597341,20.3493470219047,20.2358298597341,20.3028235947856,832.91370390191,0.0,1.0
2020-05-08,22.034,22.034,21.985,21.985,258,20.5019438628554,20.5019438628554,20.4563509042787,20.4563509042787,277.279658847347,0.0,1.0
2020-05-11,21.874,21.874,21.75,21.75,352,20.3530688960742,20.3530688960742,20.2376907968188,20.2376907968188,378.30403067545,0.0,1.0
2020-05-12,21.543,21.795,21.543,21.795,6564,20.0450838085456,20.279561881226,20.0450838085456,20.279561881226,7054.51039020924,0.0,1.0
2020-05-13,21.215,21.5,21.16,21.5,2361,19.7398901266442,20.0050736612232,19.6887143568132,20.0050736612232,2537.43129666118,0.0,1.0
2020-05-14,21.413,21.42,20.96,21.01,32381,19.9241228980359,19.9306361778326,19.5026206483367,19.5491440754558,34800.7466400617,0.0,1.0
2020-05-15,21.5,21.5,21.38,21.395,13678,20.0050736612232,20.0050736612232,19.8934174361373,19.907374464273,14700.1208283488,0.0,1.0
2020-05-18,22.095,22.095,21.924,22.03,11004,20.5587024439408,20.5587024439408,20.3995923231934,20.4982219886859,11826.2998680473,0.0,1.0
2020-05-19,21.933,21.94,21.9,21.91,18478,20.4079665400748,20.4144798198715,20.3772610781762,20.3865657636,19858.8121557413,0.0,1.0
2020-05-20,22.08,22.29,22.05,22.125,26872,20.544745415805,20.7401438097054,20.5168313595336,20.5866165002122,28880.073614519,0.0,1.0
2020-05-21,21.94,22.01,21.898,21.98,67683,20.4144798198715,20.4796126178383,20.3754001410914,20.4516985615668,72740.7718983137,0.0,1.0
2020-05-22,21.921,21.93,21.789,21.789,14283,20.3968009175662,20.4051751344477,20.2739790699717,20.2739790699717,15350.3308810723,0.0,1.0
2020-05-26,22.305,22.32,22.2,22.21,18106,20.7541008378411,20.7680578659768,20.6564016408909,20.6657063263148,19459.0135778684,0.0,1.0
2020-05-27,22.39,22.39,22.185,22.39,16196,20.8331906639436,20.8331906639436,20.6424446127552,20.8331906639436,17406.2843205102,0.0,1.0
2020-05-28,22.47,22.58,22.45,22.52,2544,20.9076281473342,21.0099796869963,20.8890187764865,20.9541515744533,2734.10640351802,0.0,1.0
2020-05-29,22.44,22.44,22.266,22.35,5828,20.8797140910627,20.8797140910627,20.7178125646882,20.7959719222483,6263.51105334239,0.0,1.0
2020-06-01,22.458,22.458,22.44,22.44,700,20.8964625248256,20.8964625248256,20.8797140910627,20.8797140910627,752.309151911405,0.0,1.0
2020-06-02,22.616,22.65,22.51,22.549,21101,21.043476554522,21.075112484963,20.9448468890295,20.9811351621824,22677.8220206894,0.0,1.0
2020-06-03,22.779,22.82,22.72,22.78,3037,21.1951429269304,21.2332921371681,21.1402452829298,21.1960733954728,3263.94699193562,0.0,1.0
2020-06-04,22.833,22.833,22.833,22.833,1512,21.245388228219,21.245388228219,21.245388228219,21.245388228219,1624.98776812864,0.0,1.0
2020-06-05,23.232,23.29,23.17,23.17,592,21.6166451766296,21.6706123520878,21.5589561270019,21.5589561270019,636.238597045075,0.0,1.0
2020-06-08,23.36,23.44,21.1,23.44,1535,21.7357451500546,21.8101826334452,19.6328862442702,21.8101826334452,1649.70649740572,0.0,1.0
2020-06-09,23.166,23.2,23.16,23.16,1195,21.5552342528324,21.5868701832734,21.5496514415781,21.5496514415781,1284.29919504875,0.0,1.0
2020-06-10,22.987,23.022,22.987,23.0,762,21.3886803837459,21.4212467827293,21.3886803837459,21.4007764747969,818.942248223559,0.0,1.0
2020-06-11,22.0,22.14,21.89,22.14,3005,20.4703079324144,20.600573528348,20.3679563927524,20.600573528348,3229.55571641968,0.0,1.0
2020-06-12,22.204,22.204,22.075,22.075,311,20.6601235150605,20.6601235150605,20.5400930730931,20.5400930730931,334.240208920638,0.0,1.0
2020-06-15,22.283,22.283,21.998,21.998,2251,20.7336305299087,20.7336305299087,20.4684469953297,20.4684469953297,2419.2112870751,0.0,1.0
2020-06-16,22.421,22.55,22.41,22.46,15189,20.8620351887575,20.9820656307248,20.8518000347912,20.8983234619104,16324.0338691176,0.0,1.0
2020-06-17,22.403,22.499,22.38,22.485,1586,20.8452867549946,20.9346117350633,20.8238859785198,20.9215851754699,1704.51759275927,0.0,1.0
2020-06-18,22.379,22.42,22.333,22.333,6961,20.8229555099774,20.8611047202151,20.7801539570278,20.7801539570278,7481.17715207898,0.0,1.0
2020-06-19,22.359,22.489,22.359,22.489,13505,20.8043461391297,20.9253070496395,20.8043461391297,20.9253070496395,14514.1929950908,0.0,1.0
2020-06-22,22.369,22.43,22.369,22.4,4145,20.8136508245536,20.8704094056389,20.8136508245536,20.8424953493674,4454.74490667538,0.0,1.0
2020-06-23,22.441,22.5,22.42,22.47,2429,20.8806445596051,20.9355422036057,20.8611047202151,20.9076281473342,2610.51275713257,0.0,1.0
2020-06-24,22.088,22.19,22.01,22.19,2140,20.5521891641441,20.6470969554671,20.4796126178383,20.6470969554671,2299.91655012915,0.0,1.0
2020-06-25,22.187,22.188,21.969,22.011,5512,20.64430554984,20.6452360183823,20.4414634076006,20.4805430863806,5923.89720762236,0.0,1.0
2020-06-26,21.969,21.969,21.969,21.969,84,20.4414634076006,20.4414634076006,20.4414634076006,20.4414634076006,90.2770982293684,0.0,1.0
2020-06-29,22.07,24.08,22.0101,24.08,5131,20.5935019674259,22.4690315983514,20.5376093182257,22.4690315983514,5498.87873267602,0.0624,1.0
2020-06-30,22.299,22.299,22.299,22.299,600,20.8071817114467,20.8071817114467,20.8071817114467,20.8071817114467,643.018366713237,0.0,1.0
2020-07-01,22.288,22.344,22.26,22.33,3144,20.7969176189392,20.8491711807958,20.7707908380109,20.8361077903317,3369.41624157735,0.0,1.0
2020-07-02,22.322,22.52,22.3,22.45,6837,20.8286429957807,21.0133966609167,20.8081148107656,20.9480797085959,7327.19428869733,0.0,1.0
2020-07-06,22.446,22.56,22.446,22.56,350,20.9443473113204,21.0507206336714,20.9443473113204,21.0507206336714,375.094047249388,0.0,1.0
2020-07-07,22.263,22.33,22.263,22.298,1031,20.7735901359675,20.8361077903317,20.7735901359675,20.8062486121279,1104.91989346891,0.0,1.0
2020-07-08,22.324,22.38,22.277,22.38,1101,20.8305091944185,20.8827627562751,20.7866535264316,20.8827627562751,1179.93870291879,0.0,1.0
2020-07-09,22.086,22.086,22.086,22.086,157,20.6084315565278,20.6084315565278,20.6084315565278,20.6084315565278,168.256472623297,0.0,1.0
2020-07-10,22.167,22.167,22.065,22.1,5500,20.6840126013561,20.6840126013561,20.5888364708315,20.6214949469919,5894.33502820467,0.0,1.0
2020-07-13,22.207,22.402,22.2,22.2,6200,20.7213365741108,20.9032909412902,20.7148048788788,20.7148048788788,6644.52312270345,0.0,1.0
2020-07-14,22.49,22.49,22.25,22.3,3454,20.9854036813506,20.9854036813506,20.7614598448222,20.8081148107656,3701.64239771253,0.0,1.0
2020-07-15,22.77,22.77,22.71,22.77,4216,21.2466714906338,21.2466714906338,21.1906855315017,21.2466714906338,4518.27572343833,0.0,1.0
2020-07-16,22.713,22.713,22.69,22.69,805,21.1934848294583,21.1934848294583,21.1720235451243,21.1720235451243,862.71630867359,0.0,1.0
2020-07-17,22.851,22.871,22.8,22.871,3097,21.3222525354621,21.3409145218395,21.2746644701998,21.3409145218395,3319.04646951815,0.0,1.0
2020-07-20,22.69,22.8,22.6,22.76,12028,21.1720235451243,21.2746644701998,21.0880446064261,21.2373404974451,12890.3748580447,0.0,1.0
2020-07-21,22.937,23.1,22.88,23.05,15627,21.4024990768848,21.5545942658603,21.3493124157093,21.5079392999169,16747.4133610462,0.0,1.0
2020-07-22,23.125,23.13,23.05,23.0745,4968,21.5779217488321,21.5825872454264,21.5079392999169,21.5308002332292,5324.19207638558,0.0,1.0
2020-07-23,23.1111,23.23,23.11,23.23,1350,21.5649516682998,21.6758971773132,21.563925259049,21.6758971773132,1446.79132510478,0.0,1.0
2020-07-24,23.1319,23.1319,23.03,23.1,5191,21.5843601341322,21.5843601341322,21.4892773135396,21.5545942658603,5563.18056934736,0.0,1.0
2020-07-27,23.2352,23.2352,23.18,23.18,2907,21.6807492937713,21.6807492937713,21.6292422113698,21.6292422113698,3115.42398672564,0.0,1.0
2020-07-28,23.2268,23.31,23.2268,23.3,6776,21.6729112594929,21.7505451228227,21.6729112594929,21.741214129634,7261.82075474813,0.0,1.0
2020-07-29,23.3967,23.47,23.2999,23.2999,26664,21.8314448337686,21.8998410138417,21.7411208197021,21.7411208197021,28575.7362167362,0.0,1.0
2020-07-30,23.22,23.24,23.0976,23.0976,6181,21.6665661841245,21.6852281705019,21.5523548274951,21.5523548274951,6624.1608744242,0.0,1.0
2020-07-31,23.1763,23.1763,23.12,23.15,995,21.62578974389,21.62578974389,21.5732562522377,21.6012492318038,1066.33879146612,0.0,1.0
2020-08-03,23.2201,23.2201,23.19,23.19,120,21.6666594940564,21.6666594940564,21.6385732045585,21.6385732045585,128.603673342647,0.0,1.0
2020-08-04,23.2213,23.2227,23.19,23.19,4289,21.6677792132391,21.6690855522855,21.6385732045585,21.6385732045585,4596.50962472178,0.0,1.0
2020-08-05,23.4397,23.4397,23.39,23.4,8461,21.8715681044799,21.8715681044799,21.8251930683322,21.8345240615209,9067.6306679345,0.0,1.0
2020-08-06,23.3056,23.365,23.3056,23.365,428,21.7464394858197,21.8018655853605,21.7464394858197,21.8018655853605,458.686434922108,0.0,1.0
2020-08-07,23.2595,23.2998,21.23,21.23,2745,21.7034236072199,21.7410275097703,19.8096985395764,19.8096985395764,2941.80902771305,0.0,1.0
2020-08-10,23.5905,23.66,23.5,23.54,52758,22.0122794817653,22.0771298844267,21.9278339934077,21.9651579661624,56540.6049850948,0.0,1.0
2020-08-11,23.5257,23.655,23.5257,23.625,20718,21.9518146459026,22.0724643878323,21.9518146459026,22.0444714082663,22203.4242026081,0.0,1.0
2020-08-12,23.5441,23.6099,23.5441,23.5868,2757,21.9689836733698,22.0303816085513,21.9689836733698,22.0088270142855,2954.66939504732,0.0,1.0
2020-08-13,23.4703,23.58,23.43,23.5251,4253,21.9001209436373,22.0024819389172,21.8625170410869,21.9512547863113,4557.92852271899,0.0,1.0
2020-08-14,23.5221,23.62,23.52,23.52,3286,21.9484554883547,22.0398059116719,21.9464959797851,21.9464959797851,3521.59725503282,0.0,1.0
2020-08-17,23.5688,23.5831,23.51,23.5831,2469,21.9920312265459,22.0053745468057,21.9371649865964,22.0053745468057,2646.02057902496,0.0,1.0
2020-08-18,23.6511,23.6993,23.608,23.608,4597,22.0688253004887,22.1138006876582,22.0286087198455,22.0286087198455,4926.59238630125,0.0,1.0
2020-08-19,23.4876,23.66,23.4876,23.64,4370,21.9162635618537,22.0771298844267,21.9162635618537,22.0584678980493,4683.31710422808,0.0,1.0
2020-08-20,23.417,23.47,23.4165,23.44,2524,21.8503867499416,21.8998410138417,21.8499202002822,21.8718480342756,2704.96392930702,0.0,1.0
2020-08-21,23.4,23.45,22.91,22.91,738,21.8345240615209,21.8811790274643,21.3773053952753,21.3773053952753,790.912591057279,0.0,1.0
2020-08-24,23.59,23.59,23.5131,23.5131,1009,22.0118129321059,22.0118129321059,21.9400575944849,21.9400575944849,1081.34255335609,0.0,1.0
2020-08-25,23.56,23.58,23.4302,23.55,9885,21.9838199525398,22.0024819389172,21.8627036609507,21.9744889593511,10593.7275916006,0.0,1.0
2020-08-26,23.5617,23.5617,23.495,23.495,1069,21.9854062213819,21.9854062213819,21.9231684968134,21.9231684968134,1145.64439002741,0.0,1.0
2020-08-27,23.7525,23.8,23.715,23.76,5199,22.163441571422,22.2077637890682,22.1284503469644,22.1704398163135,5571.75414757019,0.0,1.0
2020-08-28,23.7651,23.77,23.55,23.57,3193,22.1751986228397,22.1797708095022,21.9744889593511,21.9931509457285,3421.92940819227,0.0,1.0
2020-08-31,23.7259,23.77,23.7,23.745,3054,22.1386211295401,22.1797708095022,22.1144538571814,22.1564433265305,3272.96348657037,0.0,1.0
2020-09-01,23.6988,23.6988,22.71,22.71,5699,22.1133341379987,22.1133341379987,21.1906855315017,21.1906855315017,6107.6027864979,0.0,1.0
2020-09-02,23.9953,23.9953,23.8794,23.88,7876,22.3899980860432,22.3899980860432,22.2818518749864,22.2824117345777,8440.68776038909,0.0,1.0
2020-09-03,23.8318,23.93,23.7438,23.86,9763,22.2374363474082,22.3290667005211,22.1553236073478,22.2637497482003,10462.9805237022,0.0,1.0
2020-09-04,24.121,24.13,23.6788,23.6788,11861,22.507288670425,22.5156865642948,22.0946721516214,22.0946721516214,12711.4014126428,0.0,1.0
2020-09-08,23.5936,23.83,23.565,23.59,25404,22.0151720896538,22.2357567686343,21.9884854491342,22.0118129321059,27225.3976466384,0.0,1.0
2020-09-09,23.8114,23.9,23.8114,23.86,11634,22.2184011213033,22.3010737209551,22.2184011213033,22.2637497482003,12468.1261305697,0.0,1.0
2020-09-10,23.9974,24.04,23.7017,23.88,33113,22.3919575946129,22.4317076255966,22.1160401260235,22.2824117345777,35487.1119616256,0.0,1.0
2020-09-11,23.887,23.887,23.7497,23.7497,1345,22.2889434298098,22.2889434298098,22.1608288933291,22.1608288933291,1441.4328387155,0.0,1.0
2020-09-14,24.0051,24.049,23.85,24.04,4529,22.3991424593681,22.4401055194665,22.2544187550117,22.4317076255966,4853.71697140709,0.0,1.0
2020-09-15,23.9274,24.08,23.92,24.08,5367,22.3266406422921,22.4690315983514,22.3197357073324,22.4690315983514,5751.79929024989,0.0,1.0
2020-09-16,23.9593,24.11,23.95,24.09,10600,22.356406510564,22.4970245779174,22.3477286868985,22.4783625915401,11359.9911452672,0.0,1.0
2020-09-17,23.8325,23.8499,23.74,23.8388,6019,22.2380895169315,22.2543254450798,22.1517778299361,22.2439680426403,6450.5459154116,0.0,1.0
2020-09-18,23.6281,23.8,23.6281,23.78,3806,22.0473640161547,22.2077637890682,22.0473640161547,22.1891018026909,4078.87983951764,0.0,1.0
2020-09-21,23.164,23.164,23.0,23.0507,6931,21.6143126222679,21.6143126222679,21.4612843339735,21.5085924694401,7427.93383281574,0.0,1.0
2020-09-22,23.26,23.27,22.94,22.94,13129,21.7038901568793,21.713221150068,21.4052983748414,21.4052983748414,14070.3135609635,0.0,1.0
2020-09-23,22.94,23.16,22.92,23.16,11839,21.4052983748414,21.6105802249924,21.386636388464,21.6105802249924,12687.82407253,0.0,1.0
2020-09-24,23.07,23.07,22.93,23.05,8712,21.5266012862943,21.5266012862943,21.3959673816527,21.5079392999169,9336.62668467618,0.0,1.0
2020-09-25,23.19,23.19,22.9,22.92,3370,21.6385732045585,21.6385732045585,21.3679744020867,21.386636388464,3611.61982637268,0.0,1.0
2020-09-28,23.54,23.54,23.45,23.45,14113,21.9651579661624,21.9651579661624,21.8811790274643,21.8811790274643,15124.8636823732,0.0,1.0
2020-09-29,23.34,23.42,23.2093,23.42,26146,21.7785381023888,21.8531860478982,21.6565820214127,21.8531860478982,28020.5970268071,0.0,1.0
2020-09-30,23.41,23.45,23.31,23.42,6261,21.8438550547095,21.8811790274643,21.7505451228227,21.8531860478982,6709.89665665263,0.0,1.0
2020-10-01,23.48,23.48,23.3112,23.36,18553,21.9091720070303,21.9091720070303,21.7516648420053,21.7972000887661,19883.1995960511,0.0,1.0
2020-10-02,23.53,23.53,22.93,22.93,10983,21.9558269729738,21.9558269729738,21.3959673816527,21.3959673816527,11770.4512026858,0.0,1.0
2020-10-05,23.5663,23.57,23.54,23.57,19049,21.9896984782487,21.9931509457285,21.9651579661624,21.9931509457285,20414.7614458674,0.0,1.0
2020-10-06,23.46,23.65,23.46,23.57,14339,21.890510020653,22.067798891238,21.890510020653,21.9931509457285,15367.0672671685,0.0,1.0
2020-10-07,23.59,23.59,23.46,23.47,6048,22.0118129321059,22.0118129321059,21.890510020653,21.8998410138417,6481.62513646941,0.0,1.0
2020-10-08,23.87,23.87,23.76,23.76,12030,22.273080741389,22.273080741389,22.1704398163135,22.1704398163135,12892.5182526004,0.0,1.0
2020-10-09,23.9558,24.1,23.78,23.78,9133,22.3531406629479,22.4876935847288,22.1891018026909,22.1891018026909,9787.81123865332,0.0,1.0
2020-10-12,24.025,24.025,24.025,24.025,1,22.4177111358136,22.4177111358136,22.4177111358136,22.4177111358136,1.07169727785539,0.0,1.0
2020-10-13,23.8587,23.89,23.83,23.87,5688,22.2625367190858,22.2917427277664,22.2357567686343,22.273080741389,6095.81411644148,0.0,1.0
2020-10-14,23.83,23.9,23.8101,23.8824,9961,22.2357567686343,22.3010737209551,22.2171880921888,22.284651172943,10675.1765847176,0.0,1.0
2020-10-15,23.8046,23.8288,23.7,23.7,1596,22.212056045935,22.2346370494516,22.1144538571814,22.1144538571814,1710.42885545721,0.0,1.0
2020-10-16,23.9159,23.9498,23.8859,23.89,10729,22.3159100001251,22.3475420670347,22.287917020559,22.2917427277664,11498.2400941105,0.0,1.0
2020-10-19,23.585,23.85,23.5689,23.83,5425,22.0071474355115,22.2544187550117,21.9921245364777,22.2357567686343,5813.95773236552,0.0,1.0
2020-10-20,23.73,23.775,23.69,23.71,1107,22.1424468367474,22.1844363060965,22.1051228639927,22.1237848503701,1186.36888658592,0.0,1.0
2020-10-21,23.745,23.82,23.71,23.71,1171,22.1564433265305,22.2264257754456,22.1237848503701,22.1237848503701,1254.95751236866,0.0,1.0
2020-10-22,23.8074,23.8074,23.78,23.78,11794,22.2146687240279,22.2146687240279,22.1891018026909,22.1891018026909,12639.5976950265,0.0,1.0
2020-10-23,23.8447,23.85,23.7701,23.85,6277,22.2494733286216,22.2544187550117,22.1798641194341,22.2544187550117,6727.04381309832,0.0,1.0
2020-10-26,23.5253,23.6331,23.47,23.6331,8063,21.9514414061751,22.0520295127491,21.8998410138417,22.0520295127491,8641.09515134803,0.0,1.0
2020-10-27,23.3887,23.5093,23.38,23.48,2289,21.8239800392177,21.9365118170732,21.8158620751435,21.9091720070303,2453.11506901099,0.0,1.0
2020-10-28,22.93,23.0,22.91,22.91,5140,21.3959673816527,21.4612843339735,21.3773053952753,21.3773053952753,5508.52400817673,0.0,1.0
2020-10-29,23.08,23.19,23.0,23.0,7337,21.535932279483,21.6385732045585,21.4612843339735,21.4612843339735,7863.04292762501,0.0,1.0
2020-10-30,23.1,23.1,22.97,22.97,1337,21.5545942658603,21.5545942658603,21.4332913544074,21.4332913544074,1432.85926049266,0.0,1.0
2020-11-02,23.49,23.49,23.2402,23.2402,1817,21.918503000219,21.918503000219,21.6854147903657,21.6854147903657,1947.27395386325,0.0,1.0
2020-11-03,23.611,23.68,23.55,23.64,12660,22.0314080178021,22.095791870804,21.9744889593511,22.0584678980493,13567.6875376493,0.0,1.0
2020-11-04,23.4908,23.79,23.4908,23.79,3328,21.9192494796741,22.1984327958795,21.9192494796741,22.1984327958795,3566.60854070275,0.0,1.0
2020-11-05,23.8916,23.9253,23.8916,23.9138,1342,22.2932356866766,22.3246811337224,22.2932356866766,22.3139504915555,1438.21774688194,0.0,1.0
2020-11-06,23.8108,23.8965,23.8,23.86,5593,22.217841261712,22.297807873339,22.2077637890682,22.2637497482003,5994.00287504522,0.0,1.0
2020-11-09,24.5232,24.715,24.5232,24.67,3755,22.8825812164739,23.0615496658328,22.8825812164739,23.0195601964837,4024.223278347,0.0,1.0
2020-11-10,24.6189,24.6209,24.58,24.58,13144,22.9718788212896,22.9737450199273,22.9355812577856,22.9355812577856,14086.3890201313,0.0,1.0
2020-11-11,24.4361,24.55,24.13,24.13,6591,22.8013082658004,22.9075882782195,22.5156865642948,22.5156865642948,7063.55675834491,0.0,1.0
2020-11-12,24.255,24.36,24.152,24.36,3529,22.6323239791534,22.7302994076345,22.5362147493099,22.7302994076345,3782.01969355168,0.0,1.0
2020-11-13,24.5156,24.5601,24.5,24.51,9978,22.8754896616505,22.9170125813401,22.8609333122761,22.8702643054648,10693.3954384411,0.0,1.0
2020-11-16,24.9026,25.31,24.85,25.31,2593,23.2365990980525,23.6167437605595,23.1875180738801,23.6167437605595,2778.91104147904,0.0,1.0
2020-11-17,24.84,24.95,24.5,24.5,4176,23.1781870806914,23.2808280057669,22.8609333122761,22.8609333122761,4475.40783232412,0.0,1.0
2020-11-18,24.681,24.92,24.681,24.918,1657,23.0298242889913,23.2528350262009,23.0298242889913,23.2509688275631,1775.80238940639,0.0,1.0
2020-11-19,24.5577,24.5577,24.43,24.53,17728,22.9147731429748,22.9147731429748,22.7956163599553,22.8889262918422,18999.0493418204,0.0,1.0
2020-11-20,24.5205,24.61,24.52,24.61,1274,22.8800618483129,22.9635742373516,22.8795952986535,22.9635742373516,1365.34233198777,0.0,1.0
2020-11-23,24.5873,24.6,24.5565,24.6,980,22.9423928828133,22.954243244163,22.9136534237922,22.954243244163,1050.26333229829,0.0,1.0
2020-11-24,24.9028,24.9133,24.79,24.79,4755,23.2367857179163,23.2465832607644,23.131532114748,23.131532114748,5095.9205562024,0.0,1.0
2020-11-25,24.935,25.0,24.85,24.878,6002,23.2668315159839,23.3274829717103,23.1875180738801,23.2136448548084,6432.32706168807,0.0,1.0
2020-11-27,24.8429,24.8429,24.8429,24.8429,6002,23.1808930687161,23.1808930687161,23.1808930687161,23.1808930687161,6432.32706168807,0.0,1.0
2020-11-30,24.83,24.85,24.735,24.8,4975,23.1688560875027,23.1875180738801,23.0802116522102,23.1408631079366,5331.69395733058,0.0,1.0
2020-12-01,25.4146,25.51,25.0379,25.05,3560,23.7143459493132,23.8033636243332,23.3628474358954,23.3741379376537,3815.2423091652,0.0,1.0
2020-12-02,25.08,25.52,24.975,25.52,6442,23.4021309172198,23.8126946175219,23.3041554887386,23.8126946175219,6903.87386394444,0.0,1.0
2020-12-03,25.19,25.19,24.98,25.0214,21435,23.5047718422953,23.5047718422953,23.308820985333,23.3474512971341,22971.8311508304,0.0,1.0
2020-12-04,25.3643,25.37,25.315,25.315,309,23.6674110535741,23.6727297196916,23.6214092571539,23.6214092571539,331.154458857316,0.0,1.0
2020-12-07,25.225,25.26,24.46,24.46,1614,23.5374303184557,23.5700887946161,22.8236093395214,22.8236093395214,1729.71940645861,0.0,1.0
2020-12-08,25.28,25.3299,25.2764,25.3293,4803,23.5887507809935,23.635312437005,23.5853916234456,23.6347525774137,5147.36202553945,0.0,1.0
2020-12-09,25.38,25.4,25.28,25.33,3863,23.6820607128803,23.7007226992577,23.5887507809935,23.6354057469369,4139.96658435539,0.0,1.0
2020-12-10,25.2994,25.2994,25.2588,25.2588,476,23.6068529077795,23.6068529077795,23.5689690754335,23.5689690754335,510.127904259168,0.0,1.0
2020-12-11,25.29,25.29,25.19,25.19,4868,23.5980817741822,23.5980817741822,23.5047718422953,23.5047718422953,5217.02234860005,0.0,1.0
2020-12-14,25.0401,25.247,25.0102,25.247,2970,23.3649002543969,23.5579585034708,23.3370005847628,23.5579585034708,3182.94091523053,0.0,1.0
2020-12-15,25.1632,25.2,25.0601,25.0601,1792,23.4797647805497,23.514102835484,23.3835622407743,23.3835622407743,1920.48152191686,0.0,1.0
2020-12-16,25.2783,25.31,25.2172,25.25,19409,23.5871645121514,23.6167437605595,23.5301521437685,23.5607578014274,20800.5724658953,0.0,1.0
2020-12-17,25.4054,25.4054,25.3552,25.3552,2562,23.7057614355796,23.7057614355796,23.6589198497724,23.6589198497724,2745.68842586552,0.0,1.0
2020-12-18,25.46,25.46,25.3258,25.43,29643,23.7567086583898,23.7567086583898,23.6314867297977,23.7287156788237,31768.3224074674,0.0,1.0
2020-12-21,25.2482,25.2482,25.13,25.13,5100,23.5590782226535,23.5590782226535,23.4487858831632,23.4487858831632,5465.6561170625,0.0,1.0
2020-12-22,25.1692,25.21,24.97,24.97,3232,23.4853633764629,23.5234338286727,23.2994899921443,23.2994899921443,3463.72560202863,0.0,1.0
2020-12-23,25.41,25.41,25.2665,25.29,3676,23.7100536924464,23.7100536924464,23.5761539401888,23.5980817741822,3939.55919339642,0.0,1.0
2020-12-24,25.55,25.55,25.36,25.36,2578,23.840687597088,23.840687597088,23.663398726503,23.663398726503,2762.8355823112,0.0,1.0
2020-12-28,25.61,25.61,25.05,25.05,4292,23.8966735562201,23.8966735562201,23.3741379376537,23.3741379376537,4599.72471655534,0.0,1.0
2020-12-29,25.5131,25.65,25.47,25.475,16388,23.8062562322217,23.9339975289748,23.7660396515785,23.7707051481728,17562.9749894942,0.0,1.0
2020-12-30,25.45,25.45,25.42,25.44,3275,23.8307034343761,23.8307034343761,23.8026122318994,23.8213397002172,3497.53628672867,0.0893,1.0
2020-12-31,25.4432,25.46,25.4432,25.46,145,23.824336095148,23.840067168535,23.824336095148,23.840067168535,154.852751626155,0.0,1.0
2021-01-04,25.4172,25.605,25.3,25.605,6920,23.7999903863349,23.9758413138389,23.6902474219927,23.9758413138389,7390.21407760686,0.0,1.0
2021-01-05,25.5141,25.53,25.32,25.36,2393,23.8907249703345,23.9056133076472,23.7089748903105,23.746429826946,2555.60437683717,0.0,1.0
2021-01-06,25.8901,25.8901,25.69,25.69,139,24.2428013747088,24.2428013747088,24.0554330541894,24.0554330541894,148.445051558866,0.0,1.0
2021-01-07,26.0653,26.07,25.9818,26.02,6591,24.4068539971726,24.4112549522273,24.3286668169459,24.3644362814328,7038.85852391716,0.0,1.0
2021-01-08,26.0154,26.0154,25.975,26.0133,724,24.3601289637197,24.3601289637197,24.3222994777178,24.3581625795464,773.195808119562,0.0,1.0
2021-01-11,25.9248,25.95,25.8784,25.8784,1518,24.2752935322402,24.2988901423206,24.2318458057429,24.2318458057429,1621.14811702416,0.0,1.0
2021-01-12,25.9948,26.0296,25.895,25.92,660,24.3408396713524,24.3734254662253,24.2473896044467,24.2707989398439,704.84700740181,0.0,1.0
2021-01-13,25.98,25.99,25.87,25.87,22649,24.3269813447973,24.3363450789561,24.2239802690495,24.2239802690495,24187.9998040054,0.0,1.0
2021-01-14,26.05,26.08,25.98,25.98,28400,24.3925274839095,24.4206186863862,24.3269813447973,24.3269813447973,30329.7803185021,0.0,1.0
2021-01-15,25.89,25.9,25.7931,25.7931,1058,24.2427077373672,24.2520714715261,24.1519731533676,24.1519731533676,1129.89111186533,0.0,1.0
2021-01-19,25.95,25.95,25.81,25.81,6721,24.2988901423206,24.2988901423206,24.1677978640961,24.1677978640961,7177.69202537509,0.0,1.0
2021-01-20,25.9459,26.06,25.89,26.0,57923,24.2950510113154,24.4018912180684,24.2427077373672,24.345708813115,61858.8684995986,0.0,1.0
2021-01-21,25.7542,25.8699,25.75,25.8699,18340,24.1155482274895,24.2238866317079,24.1116154591428,24.2238866317079,19586.2032056806,0.0,1.0
2021-01-22,25.7747,25.7747,25.665,25.665,1384,24.1347438825152,24.1347438825152,24.0320237187922,24.0320237187922,1478.04281552137,0.0,1.0
2021-01-25,25.6945,25.72,25.51,25.59,7708,24.0596467345609,24.0835242566661,23.8868858393294,23.9617957126005,8231.75868644418,0.0,1.0
2021-01-26,25.79,25.83,25.74,25.81,6243,24.1490703957783,24.1865253324139,24.1022517249839,24.1677978640961,6667.2119200144,0.0,1.0
2021-01-27,25.3332,25.45,25.2799,25.41,1917,23.7213350194002,23.8307034343761,23.6714263163333,23.7932484977405,2047.2601714989,0.0,1.0
2021-01-28,25.62,25.63,25.4409,25.47,5460,23.9898869150772,23.9992506492361,23.8221824362915,23.8494309026938,5831.00706123315,0.0,1.0
2021-01-29,25.3394,25.92,25.2399,25.92,11285,23.7271405345787,24.2707989398439,23.6339713796978,24.2707989398439,12051.8158765598,0.0,1.0
2021-02-01,25.3606,25.39,25.335,25.335,660,23.7469916509956,23.7745210294227,23.7230204915488,23.7230204915488,704.847007401809,0.0,1.0
2021-02-02,25.5652,25.74,25.4699,25.74,3222,23.9385736518865,24.1022517249839,23.8493372653523,24.1022517249839,3440.93493613429,0.0,1.0
2021-02-03,25.65,25.87,25.5,25.87,4112,24.0179781175539,24.2239802690495,23.8775221051705,24.2239802690495,4391.41044611551,0.0,1.0
2021-02-04,25.84,25.84,25.6893,25.6893,1238,24.1958890665728,24.1958890665728,24.0547775927983,24.0547775927983,1322.122113884,0.0,1.0
2021-02-05,25.95,26.21,25.8402,26.21,5953,24.2988901423206,24.5423472304517,24.196076341256,24.5423472304517,6357.50641676208,0.0,1.0
2021-02-08,26.13,27.33,25.97,26.6,1355,24.4674373571806,25.5910854562475,24.3176176106384,24.9075328626485,1447.07226519614,0.0,1.0
2021-02-09,26.13,26.14,25.95,26.0076,3419,24.4674373571806,24.4768010913395,24.2988901423206,24.3528252510758,3651.32108834362,0.0,1.0
2021-02-10,26.0352,26.45,25.906,26.45,876,24.3786691573543,24.7670768502651,24.2576897120215,24.7670768502651,935.524209824222,0.0,1.0
2021-02-11,26.0,26.33,25.88,26.33,1222,24.345708813115,24.6547120403584,24.2333440032083,24.6547120403584,1305.03491370457,0.0,1.0
2021-02-12,25.97,25.98,25.87,25.87,7059,24.3176176106384,24.3269813447973,24.2239802690495,24.2239802690495,7538.65912916571,0.0,1.0
2021-02-16,25.8147,25.91,25.8147,25.84,1291,24.1721988191508,24.261435205685,24.1721988191508,24.1958890665728,1378.72346447839,0.0,1.0
2021-02-17,25.615,25.64,25.615,25.64,5495,23.9852050479978,24.008614383395,23.9852050479978,24.008614383395,5868.38531162566,0.0,1.0
2021-02-18,25.5343,25.55,25.47,25.49,62156,23.9096397133355,23.924340775965,23.8494309026938,23.8681583710116,66379.5008970711,0.0,1.0
2021-02-19,25.4127,25.49,25.4127,25.49,3774,23.7957767059634,23.8681583710116,23.7957767059634,23.8681583710116,4030.44334232489,0.0,1.0
2021-02-22,25.82,25.82,25.535,25.5629,5199,24.177161598255,24.177161598255,23.9102951747266,23.9364199930299,5552.27210830608,0.0,1.0
2021-02-23,25.8862,25.89,25.72,25.72,13508,24.2391495183869,24.2427077373672,24.0835242566661,24.0835242566661,14425.8687514904,0.0,1.0
2021-02-24,26.039,26.05,25.945,25.945,4438,24.3822273763347,24.3925274839095,24.2942082752411,24.2942082752411,4739.56214977156,0.0,1.0
2021-02-25,25.65,26.0,25.6,26.0,5257,24.0179781175539,24.345708813115,23.9711594467594,24.345708813115,5614.21320895653,0.0,1.0
2021-02-26,25.3594,25.5,25.35,25.48,10537,23.7458680028965,23.8775221051705,23.7370660927872,23.8587946368527,11252.989268171,0.0,1.0
2021-03-01,25.66,25.84,25.571,25.59,37456,24.0273418517128,24.1958890665728,23.9440046176986,23.9617957126005,40001.1356200639,0.0,1.0
2021-03-02,25.6887,25.8,25.6845,25.6845,3937,24.0542157687488,24.1584341299372,24.050283000402,24.050283000402,4204.51919415291,0.0,1.0
2021-03-03,25.58,25.75,25.51,25.55,39557,23.9524319784416,24.1116154591428,23.8868858393294,23.924340775965,42244.8985936264,0.0,1.0
2021-03-04,25.36,25.68,25.22,25.61,9590,23.746429826946,24.0460693200305,23.6153375487216,23.9805231809183,10241.6406075506,0.0,1.0
2021-03-05,25.7768,25.89,25.3306,25.89,9099,24.1367102666886,24.2427077373672,23.7189004485189,24.2427077373672,9717.27715204404,0.0,1.0
2021-03-08,25.96,26.15,25.93,25.93,5945,24.3082538764795,24.4861648254984,24.2801626740028,24.2801626740028,6348.96281667236,0.0,1.0
2021-03-09,25.91,26.1,25.91,26.1,885,24.261435205685,24.4393461547039,24.261435205685,24.4393461547039,945.135759925155,0.0,1.0
2021-03-10,26.2241,26.38,26.0701,26.38,18685,24.5555500956158,24.7015307111529,24.4113485895689,24.7015307111529,19954.6459595497,0.0,1.0
2021-03-11,26.19,26.2701,26.19,26.2593,24472,24.523619762134,24.5986232727467,24.523619762134,24.5885104398551,26134.8726744501,0.0,1.0
2021-03-12,26.3569,26.3569,26.271,26.32,16437,24.6799004852458,24.6799004852458,24.599466008821,24.6453483061995,17553.8943343387,0.0,1.0
2021-03-15,26.4364,26.4364,26.295,26.32,18938,24.754342171809,24.754342171809,24.6219389708023,24.6453483061995,20224.8373123871,0.0,1.0
2021-03-16,26.4228,26.43,26.35,26.35,12745,24.7416074933529,24.7483493819473,24.6734395086762,24.6734395086762,13611.0228929334,0.0,1.0
2021-03-17,26.56,26.56,26.3599,26.37,26342,24.8700779260129,24.8700779260129,24.6827096054935,24.692166976994,28131.9391954219,0.0,1.0
2021-03-18,26.43,26.59,26.42,26.56,11631,24.7483493819473,24.8981691284896,24.7389856477884,24.8700779260129,12421.3265804401,0.0,1.0
2021-03-19,26.33,26.42,26.33,26.37,9452,24.6547120403584,24.7389856477884,24.6547120403584,24.692166976994,10094.2635060029,0.0,1.0
2021-03-22,26.34,26.34,26.2301,26.2699,20626,24.6640757745173,24.6640757745173,24.5611683361111,24.5984359980635,22027.5369313178,0.0,1.0
2021-03-23,25.9701,26.2175,25.9701,26.2175,7754,24.31771124798,24.5493700310709,24.31771124798,24.5493700310709,8280.88438696003,0.0,1.0
2021-03-24,26.0426,26.17,26.0426,26.11,1639,24.3855983206319,24.5048922938162,24.3855983206319,24.4487098888628,1750.37006838116,0.0,1.0
2021-03-25,26.1474,26.37,25.97,26.37,94067,24.4837302546171,24.692166976994,24.3176176106384,24.692166976994,100458.853704948,0.0,1.0
2021-03-26,26.4593,26.4593,26.2867,26.29,21873,24.7757851230329,24.7757851230329,24.6141670714504,24.6172571037229,23359.2705953027,0.0,1.0
2021-03-29,26.44,26.51,26.34,26.34,8588,24.7577131161062,24.8232592552184,24.6640757745173,24.6640757745173,9171.55469631325,0.0,1.0
2021-03-30,26.3074,26.3765,26.3074,26.3301,4819,24.6335500011593,24.6982534041973,24.6335500011593,24.6548056777,5146.45110404443,0.0,1.0
2021-03-31,26.2331,26.38,26.2331,26.34,3509,24.5639774563588,24.7015307111529,24.5639774563588,24.6640757745173,3747.43658935295,0.0,1.0
2021-04-01,26.4487,26.4487,26.278,26.278,8864,24.7658595648244,24.7658595648244,24.6060206227322,24.6060206227322,9466.30889940857,0.0,1.0
2021-04-05,26.66,26.68,26.62,26.64,9690,24.9637152676018,24.9824427359196,24.9262603309662,24.944987799284,10348.435608672,0.0,1.0
2021-04-06,26.675,26.75,26.675,26.7,4771,24.9777608688401,25.0479888750318,24.9777608688401,25.0011702042374,5095.18950350612,0.0,1.0
2021-04-07,26.5885,26.5894,26.5187,26.5187,3534,24.8967645683657,24.89760730444,24.8314057039367,24.8314057039367,3774.13533963333,0.0,1.0
2021-04-08,26.6655,26.6795,26.6655,26.6795,186,24.9688653213892,24.9819745492116,24.9688653213892,24.9819745492116,198.638702085965,0.0,1.0
2021-04-09,26.7639,26.7639,26.655,26.655,779,25.0610044655127,25.0610044655127,24.9590334005224,24.9590334005224,831.933058736378,0.0,1.0
2021-04-12,26.7825,26.7825,26.755,26.77,1012,25.0784210110482,25.0784210110482,25.0526707421113,25.0667163433496,1080.76541134944,0.0,1.0
2021-04-13,26.8449,26.8759,26.8,26.8,4485,25.1368507121997,25.1658782880922,25.0948075458263,25.0948075458263,4789.75580029866,0.0,1.0
2021-04-14,26.93,26.98,26.75,26.75,5304,25.2165360898918,25.2633547606863,25.0479888750318,25.0479888750318,5664.40685948365,0.0,1.0
2021-04-15,27.2,27.2087,27.13,27.18,6779,25.4693569121819,25.4775033609001,25.4038107730696,25.4506294438641,7239.63312602555,0.0,1.0
2021-04-16,27.3273,27.33,27.295,27.31,1783,25.5885572480246,25.5910854562475,25.5583123866913,25.5723579879297,1904.1548699961,0.0,1.0
2021-04-19,27.3028,27.31,27.2201,27.2953,11529,25.5656160993353,25.5723579879297,25.4881780178412,25.5585932987161,12312.3956792961,0.0,1.0
2021-04-20,27.2432,27.2432,27.19,27.22,2185,25.5098082437483,25.5098082437483,25.459993178023,25.4880843804997,2333.47077450448,0.0,1.0
2021-04-21,27.4949,27.4949,27.3783,27.3783,1356,25.7454934325276,25.7454934325276,25.6363122922349,25.6363122922349,1448.14021520735,0.0,1.0
2021-04-22,27.3036,27.4899,27.3036,27.4,4781,25.566365198068,25.7408115654481,25.566365198068,25.6566315953597,5105.86900361826,0.0,1.0
2021-04-23,27.37,27.4,27.37,27.37,4080,25.628540392883,25.6566315953597,25.628540392883,25.628540392883,4357.23604575665,0.0,1.0
2021-04-26,27.303,27.435,27.3,27.435,15355,25.5658033740185,25.6894046649158,25.5629942537708,25.6894046649158,16398.3724222042,0.0,1.0
2021-04-27,27.3448,27.3697,27.314,27.314,1830,25.6049437828026,25.6282594808583,25.5761034815932,25.5761034815932,1954.3485205232,0.0,1.0
2021-04-28,27.3249,27.3314,27.304,27.304,786,25.5863099518264,25.5923963790297,25.5667397474343,25.5667397474343,839.408708814883,0.0,1.0
2021-04-29,27.4869,27.4869,27.395,27.4299,394,25.7380024452004,25.7380024452004,25.6519497282802,25.6846291604948,420.772304418657,0.0,1.0
2021-04-30,27.3795,27.444,27.36,27.43,4888,25.637435940334,25.6978320256588,25.6191766587241,25.6847227978364,5220.13965481824,0.0,1.0
2021-05-03,27.7526,27.7526,27.64,27.64,1548,25.9867968618022,25.9867968618022,25.8813612151731,25.8813612151731,1653.18661736061,0.0,1.0
2021-05-04,27.71,27.71,27.71,27.71,636,25.9469073542853,25.9469073542853,25.9469073542853,25.9469073542853,679.216207132653,0.0,1.0
2021-05-05,27.674,27.68,27.61,27.61,1100,25.9131979113133,25.9188161518086,25.8532700126964,25.8532700126964,1174.74501233635,0.0,1.0
2021-05-06,28.0033,28.01,27.79,27.84,6297,26.2215456771655,26.227819379052,26.0218172275564,26.0686358983509,6724.88122062001,0.0,1.0
2021-05-07,28.305,28.305,28.03,28.03,726,26.5040495367393,26.5040495367393,26.2465468473698,26.2465468473698,775.33170814199,0.0,1.0
2021-05-10,28.2538,28.8,28.25,28.8,1887,26.4561072178458,26.9675543776043,26.4525489988654,26.9675543776043,2015.22167116244,0.0,1.0
2021-05-11,28.05,28.05,28.05,28.05,509,26.2652743156876,26.2652743156876,26.2652743156876,26.2652743156876,543.586555708365,0.0,1.0
2021-05-12,27.7516,28.01,27.75,28.01,3223,25.9858604883863,26.227819379052,25.9843622909209,26.227819379052,3442.0028861455,0.0,1.0
2021-05-13,28.04,28.05,27.9,27.92,3616,26.2559105815287,26.2652743156876,26.1248183033042,26.143545771622,3861.70724055294,0.0,1.0
2021-05-14,28.29,28.33,28.17,28.1737,2366,26.4900039355009,26.5274588721365,26.3776391255942,26.381103707233,2526.76972653437,0.0,1.0
2021-05-17,28.44,28.44,28.29,28.29,10546,26.6304599478843,26.6304599478843,26.4900039355009,26.4900039355009,11262.6008182719,0.0,1.0
2021-05-18,28.3036,28.44,28.3,28.44,803,26.502738613957,26.6304599478843,26.4993676696598,26.6304599478843,857.563859005536,0.0,1.0
2021-05-19,28.1045,28.1045,28.035,28.035,613,26.3163066668535,26.3163066668535,26.2512287144492,26.2512287144492,654.653356874712,0.0,1.0
2021-05-20,28.2759,28.32,28.2759,28.29,330,26.4768010703369,26.5180951379776,26.4768010703369,26.4900039355009,352.423503700905,0.0,1.0
2021-05-21,28.1901,28.1901,28.1901,28.1901,195,26.3964602312536,26.3964602312536,26.3964602312536,26.3964602312536,208.250252186899,0.0,1.0
2021-05-24,28.3706,28.41,28.37,28.4,1098,26.5654756328216,26.6023687454076,26.5649138087721,26.5930050112487,1172.60911231392,0.0,1.0
2021-05-25,28.2098,28.35,28.2098,28.31,7967,26.4149067875466,26.5461863404543,26.4149067875466,26.5087314038187,8508.35773934883,0.0,1.0
2021-05-26,28.2265,28.3,28.2265,28.3,2529,26.430544223592,26.4993676696598,26.430544223592,26.4993676696598,2700.84557836239,0.0,1.0
2021-05-27,28.2334,28.27,28.215,28.27,9585,26.4370052001616,26.4712764671832,26.4197759293093,26.4712764671832,10236.3008574945,0.0,1.0
2021-05-28,28.31,28.32,28.26,28.29,2261,26.5087314038187,26.5180951379776,26.4619127330243,26.4900039355009,2414.63497535681,0.0,1.0
2021-06-01,28.3074,28.3095,28.2834,28.2877,4060,26.5062968329374,26.5082632171108,26.4838238709561,26.4878502766444,4335.87704553235,0.0,1.0
2021-06-02,28.2906,28.35,28.2906,28.3,3082,26.4905657595505,26.5461863404543,26.4905657595505,26.4993676696598,3291.42193456421,0.0,1.0
2021-06-03,28.2424,28.2424,28.19,28.23,390,26.4454325609046,26.4454325609046,26.396366593912,26.4338215305476,416.500504373797,0.0,1.0
2021-06-04,28.335,28.335,28.335,28.335,2,26.5321407392159,26.5321407392159,26.5321407392159,26.5321407392159,2.13590002242973,0.0,1.0
2021-06-07,28.25,28.26,28.222,28.245,386,26.4525489988654,26.4619127330243,26.4263305432205,26.4478671317859,412.228704328937,0.0,1.0
2021-06-08,28.2318,28.266,28.15,28.15,474,26.4355070026962,26.4675309735196,26.3589116572765,26.3589116572765,506.208305315845,0.0,1.0
2021-06-09,28.2185,28.2699,28.212,28.245,819,26.4230532362649,26.4711828298416,26.4169668090616,26.4478671317859,874.651059184972,0.0,1.0
2021-06-10,28.28,28.35,28.2406,28.33,5866,26.480640201342,26.5461863404543,26.443747088756,26.5274588721365,6264.5947657864,0.0,1.0
2021-06-11,28.2129,28.2799,28.185,28.264,1673,26.4178095451359,26.4805465640005,26.3916847268326,26.4656582266878,1786.68036876247,0.0,1.0
2021-06-14,28.1497,28.1497,28.04,28.04,6970,26.3586307452517,26.3586307452517,26.2559105815287,26.2559105815287,7443.6115781676,0.0,1.0
2021-06-15,28.1278,28.15,28.095,28.1393,8202,26.3381241674437,26.3589116572765,26.3074111194026,26.3488924617265,8759.32599198432,0.0,1.0
2021-06-16,27.9348,28.1472,27.88,28.102,11281,26.1574040981771,26.356289811712,26.1060908349864,26.3139657333138,12047.5440765149,0.0,1.0
2021-06-17,27.49,27.63,27.49,27.63,7899,25.7409052027897,25.8719974810142,25.7409052027897,25.8719974810142,8435.73713858621,0.0,1.0
2021-06-18,27.1443,27.26,27.1443,27.23,22859,25.4172009129169,25.5255393171352,25.4172009129169,25.4974481146586,24412.2693063605,0.0,1.0
2021-06-21,27.5,27.51,27.4301,27.47,7794,25.7502689369486,25.7596326711075,25.684816435178,25.7221777344719,8323.60238740864,0.0,1.0
2021-06-22,27.48,27.5,27.405,27.44,3076,25.7315414686308,25.7502689369486,25.6613134624391,25.6940865319953,3285.01423449692,0.0,1.0
2021-06-23,27.3,27.49,27.3,27.48,10109,25.5629942537708,25.7409052027897,25.5629942537708,25.7315414686308,10795.906663371,0.0,1.0
2021-06-24,27.3828,27.3828,27.2907,27.2907,1817,25.6405259726064,25.6405259726064,25.554285981003,25.554285981003,1940.46517037741,0.0,1.0
2021-06-25,27.4658,27.4989,27.44,27.44,10179,25.7182449661252,25.7492389261911,25.6940865319953,25.6940865319953,10870.6631641561,0.0,1.0
2021-06-28,27.36,27.38,27.2501,27.302,16347,25.6191766587241,25.6379041270419,25.5162692203179,25.5648670006026,17457.7788333294,0.0,1.0
2021-06-29,27.24,27.3,27.215,27.2401,2425,25.5480122791166,25.6042854339164,25.5245651312833,25.5481060677079,2585.6023270349,0.044,1.0
2021-06-30,27.1807,27.225,27.18,27.19,490,25.4923956444561,25.5339439904166,25.4917391243167,25.5011179834501,522.451604225608,0.0,1.0
2021-07-01,27.3706,27.39,27.3706,27.39,643,25.6705001793975,25.6886951661161,25.6705001793975,25.6886951661161,685.584452075646,0.0,1.0
2021-07-02,27.54,27.54,27.37,27.4,2990,25.8293780531156,25.8293780531156,25.6699374478495,25.6980740252494,3188.02101353994,0.0,1.0
2021-07-06,27.42,27.42,27.2899,27.2899,1698,25.716831743516,25.716831743516,25.5948127861917,25.5948127861917,1810.45474280629,0.0,1.0
2021-07-07,27.4783,27.53,27.46,27.46,15973,25.7715104922632,25.8199991939823,25.7543471800492,25.7543471800492,17030.8560699911,0.0,1.0
2021-07-08,27.187,27.2899,27.1694,27.265,3438,25.4983043257101,25.5948127861917,25.4817975336354,25.5714594269498,3665.69105168906,0.0,1.0
2021-07-09,27.5481,27.5481,27.52,27.52,3310,25.8369749290136,25.8369749290136,25.810620334849,25.810620334849,3529.21389793218,0.0,1.0
2021-07-12,27.58,27.64,27.58,27.63,6063,25.8668934896489,25.9231666444487,25.8668934896489,25.9137877853154,6464.5389314691,0.0,1.0
2021-07-13,27.48,27.59,27.47,27.57,6066,25.7731048983158,25.8762723487822,25.7637260391825,25.8575146305156,6467.7376147603,0.0,1.0
2021-07-14,27.54,27.58,27.5,27.5112,7387,25.8293780531156,25.8668934896489,25.7918626165824,25.8023669388117,7876.224490642,0.0,1.0
2021-07-15,27.55,27.65,27.44,27.65,7729,25.8387569122489,25.932545503582,25.7355894617826,25.932545503582,8240.8743858362,0.0,1.0
2021-07-16,27.342,27.46,27.3201,27.46,2463,25.6436766422762,25.7543471800492,25.6231369407743,25.7543471800492,2626.11898205648,0.0,1.0
2021-07-19,26.8751,26.99,26.755,26.98,3554,25.2057777093423,25.313540800784,25.0931376111514,25.3041619416507,3789.37347228126,0.0,1.0
2021-07-20,27.1311,27.27,27.1311,27.168,3829,25.4458765031549,25.5761488565165,25.4458765031549,25.4804844933568,4082.58610730583,0.0,1.0
2021-07-21,27.3282,27.38,27.2898,27.2898,5040,25.6307338166723,25.6793163069828,25.5947189976004,25.5947189976004,5373.78792917769,0.0,1.0
2021-07-22,27.1948,27.24,27.1499,27.15,5139,25.505619835834,25.5480122791166,25.4635087583255,25.4636025469168,5479.34447778655,0.0,1.0
2021-07-23,27.29,27.47,27.23,27.47,662,25.5949065747831,25.7637260391825,25.5386334199833,25.7637260391825,705.842779586434,0.0,1.0
2021-07-26,27.3375,27.36,27.3,27.32,7162,25.6394561556663,25.6605585887162,25.6042854339164,25.623043152183,7636.32324380368,0.0,1.0
2021-07-27,27.383,27.39,27.3207,27.335,5342,25.6821299647228,25.6886951661161,25.6236996723223,25.6371114408829,5695.78871382286,0.0,1.0
2021-07-28,27.4493,27.5099,27.38,27.43,6462,25.7443118007766,25.8011476871244,25.6793163069828,25.7262106026493,6889.96380919568,0.0,1.0
2021-07-29,27.6855,27.72,27.6855,27.71,1241,25.9658404535052,25.9981975175151,25.9658404535052,25.9888186583818,1323.18865478363,0.0,1.0
2021-07-30,27.6259,27.6259,27.6259,27.6259,3,25.9099424530707,25.9099424530707,25.9099424530707,25.9099424530707,3.1986832911772,0.0,1.0
2021-08-02,27.5853,27.71,27.5853,27.71,3395,25.8718642849895,25.9888186583818,25.8718642849895,25.9888186583818,3619.84325784886,0.0,1.0
2021-08-03,27.7048,27.7048,27.61,27.68,3214,25.9839416516325,25.9839416516325,25.8950300670488,25.9606820809819,3426.8560326145,0.0,1.0
2021-08-04,27.6159,27.7,27.6159,27.6872,7150,25.9005635939374,25.9794397992485,25.9005635939374,25.9674348595579,7623.52851063899,0.0,1.0
2021-08-05,27.6251,27.6251,27.5765,27.6177,1589,25.9091921443401,25.9091921443401,25.8636108889522,25.9022517885814,1694.23591656019,0.0,1.0
2021-08-06,27.7857,27.7857,27.7857,27.7857,32,26.0598166220209,26.0598166220209,26.0598166220209,26.0598166220209,34.1192884392234,0.0,1.0
2021-08-09,27.7527,27.7527,27.72,27.73,1220,26.028866386881,26.028866386881,25.9981975175151,26.0075763766484,1300.79787174539,0.0,1.0
2021-08-10,27.8338,27.85,27.8338,27.85,1387,26.1049289344521,26.120122686248,26.1049289344521,26.120122686248,1478.85790828759,0.0,1.0
2021-08-11,27.9751,27.9751,27.945,27.945,1247,26.2374522140056,26.2374522140056,26.2092218480144,26.2092218480144,1329.58602136599,0.0,1.0
2021-08-12,27.9701,27.9701,27.81,27.83,11165,26.232762784439,26.232762784439,26.0826072497148,26.1013649679814,11904.4329819978,0.0,1.0
2021-08-13,28.0164,28.03,28.0101,28.0101,1482,26.2761869022262,26.2889421506475,26.2702782209722,26.2702782209722,1580.14954584153,0.0,1.0
2021-08-16,28.0011,28.02,28.0011,28.01,2272,26.2618372477522,26.2795632915142,26.2618372477522,26.2701844323809,2422.46947918487,0.0,1.0
2021-08-17,27.9265,27.96,27.8465,27.93,5974,26.1918709586178,26.2232901367144,26.1168400855514,26.1951535593144,6369.64466049752,0.0,1.0
2021-08-18,27.6445,27.6445,27.6445,27.6445,28,25.9273871310587,25.9273871310587,25.9273871310587,25.9273871310587,29.8543773843205,0.0,1.0
2021-08-19,27.5065,27.525,27.5065,27.525,1013,25.7979588750191,25.8153097644157,25.7979588750191,25.8153097644157,1080.08872465417,0.0,1.0
2021-08-20,27.6301,27.66,27.62,27.6366,5097,25.9138815739067,25.9419243627153,25.9044089261821,25.9199778323433,5434.56291171006,0.0,1.0
2021-08-23,27.8032,27.8425,27.8001,27.8425,780,26.0762296255042,26.1130885418981,26.0733221791728,26.1130885418981,831.65765570607,0.0,1.0
2021-08-24,27.8147,27.82,27.73,27.73,2576,26.0870153135075,26.0919861088481,26.0075763766484,26.0075763766484,2746.60271935748,0.0,1.0
2021-08-25,27.891,27.9,27.8308,27.8308,7116,26.1585760086946,26.1670169819145,26.1021152767121,26.1021152767121,7587.2767666723,0.0,1.0
2021-08-26,27.72,27.78,27.715,27.78,3286,25.9981975175151,26.0544706723149,25.9935080879484,26.0544706723149,3503.62443160276,0.0,1.0
2021-08-27,27.9214,27.9214,27.85,27.85,510,26.1870877404598,26.1870877404598,26.120122686248,26.120122686248,543.776159500124,0.0,1.0
2021-08-30,27.8054,27.87,27.8054,27.87,591,26.0782929745135,26.1388804045146,26.0782929745135,26.1388804045146,630.140608361908,0.0,1.0
2021-08-31,27.838,27.8599,27.79,27.81,764,26.1088680552881,26.12940775679,26.0638495314482,26.0826072497148,814.598011486458,0.0,1.0
2021-09-01,27.8677,27.91,27.8134,27.8134,15992,26.136723266914,26.1763958410478,26.0857960618201,26.0857960618201,17051.1143975019,0.0,1.0
2021-09-02,27.9159,27.95,27.891,27.93,2701,26.1819293679365,26.2139112775811,26.1585760086946,26.1951535593144,2879.8811898232,0.0,1.0
2021-09-03,27.9205,27.96,27.9205,27.93,442,26.1862436431378,26.2232901367144,26.1862436431378,26.1951535593144,471.272671566774,0.0,1.0
2021-09-07,27.6501,28.22,27.6501,28.22,4467,25.9326392921733,26.4671404741802,25.9326392921733,26.4671404741802,4762.83942056285,0.0,1.0
2021-09-08,27.725,27.725,27.63,27.63,956,26.0028869470817,26.0028869470817,25.9137877853154,25.9137877853154,1019.3137421218,0.0,1.0
2021-09-09,27.5774,27.705,27.5774,27.705,1463,25.8644549862742,25.9841292288151,25.8644549862742,25.9841292288151,1559.89121833075,0.0,1.0
2021-09-10,27.3369,27.99,27.3369,27.99,375,25.6388934241183,26.2514267141143,25.6388934241183,26.2514267141143,399.835411397149,0.0,1.0
2021-09-13,27.4409,27.4409,27.3807,27.3807,651,25.7364335591046,25.7364335591046,25.6799728271221,25.6799728271221,694.114274185452,0.0,1.0
2021-09-14,27.26,27.35,27.21,27.35,1183,25.5667699973832,25.6511797295829,25.5198757017167,25.6511797295829,1261.34744448754,0.0,1.0
2021-09-15,27.3404,27.38,27.3404,27.38,523,25.6421760248149,25.6793163069828,25.6421760248149,25.6793163069828,557.637120428558,0.0,1.0
2021-09-16,27.2547,27.34,27.1301,27.1422,9897,25.5617992020425,25.6418008704496,25.4449386172416,25.4562870367929,10552.4561775936,0.0,1.0
2021-09-17,27.08,27.08,27.03,27.03,818,25.3979505329837,25.3979505329837,25.3510562373172,25.3510562373172,872.17431072765,0.0,1.0
2021-09-20,26.9049,26.91,26.65,26.86,3506,25.2337267095596,25.2385099277176,24.9946595902517,25.1916156320511,3738.19453962242,0.0,1.0
2021-09-21,26.8255,26.8255,26.8255,26.8255,180,25.1592585680412,25.1592585680412,25.1592585680412,25.1592585680412,191.920997470632,0.0,1.0
2021-09-22,26.9349,27.068,26.9349,27.068,4471,25.2618632869595,25.3866959020238,25.2618632869595,25.3866959020238,4767.10433161775,0.0,1.0
2021-09-23,27.1253,27.24,27.1253,27.23,4013,25.4404367648576,25.5480122791166,25.4404367648576,25.5386334199833,4278.77201583136,0.0,1.0
2021-09-24,27.0875,27.149,27.0875,27.149,330,25.4049846773337,25.4626646610035,25.4049846773337,25.4626646610035,351.855162029492,0.0,1.0
2021-09-27,27.2225,27.3,27.2,27.2,915,25.5315992756333,25.6042854339164,25.5104968425834,25.5104968425834,975.598403809044,0.0,1.0
2021-09-28,26.9392,26.9673,26.9392,26.9673,1100,25.2658961963868,25.2922507905514,25.2658961963868,25.2922507905514,1172.85054009831,0.0,1.0
2021-09-29,27.056,27.14,27.056,27.13,3046,25.3754412710638,25.4542236877835,25.3754412710638,25.4448448286502,3247.72976830858,0.0,1.0
2021-09-30,26.87,27.02,26.87,26.935,1608,25.2009944911844,25.3416773781839,25.2009944911844,25.2619570755508,1714.49424407097,0.0,1.0
2021-10-01,27.0249,27.09,26.76,26.7901,7655,25.3462730191592,25.407329392117,25.097827040718,25.1260574067093,8161.97353132049,0.0,1.0
2021-10-04,26.93,27.01,26.93,26.97,867,25.2572676459842,25.3322985190506,25.2572676459842,25.2947830825174,924.419471150209,0.0,1.0
2021-10-05,27.1677,27.2,27.05,27.085,4621,25.4802031275828,25.5104968425834,25.3698139555838,25.4026399625504,4927.03849617661,0.0,1.0
2021-10-06,27.1862,27.1862,26.885,26.9077,3729,25.4975540169794,25.4975540169794,25.2150627798843,25.2363527901169,3975.96333093325,0.0,1.0
2021-10-07,27.4028,27.55,27.3977,27.55,4800,25.7007001058067,25.8387569122489,25.6959168876487,25.8387569122489,5117.89326588352,0.0,1.0
2021-10-08,27.43,27.48,27.37,27.4495,22632,25.7262106026493,25.7731048983158,25.6699374478495,25.7444993779593,24130.8667486408,0.0,1.0
2021-10-11,27.2352,27.505,27.235,27.505,1054,25.5435104267326,25.7965520461491,25.5433228495499,25.7965520461491,1123.80406296692,0.0,1.0
2021-10-12,27.2502,27.2965,27.2502,27.2965,295,25.5575787154325,25.6010028332197,25.5575787154325,25.6010028332197,314.537190299091,0.0,1.0
2021-10-13,27.3595,27.36,27.276,27.29,4841,25.6600896457595,25.6605585887162,25.5817761719965,25.5949065747831,5161.60860419628,0.0,1.0
2021-10-14,27.6525,27.72,27.6525,27.72,398,25.9348902183653,25.9981975175151,25.9348902183653,25.9981975175151,424.358649962841,0.0,1.0
2021-10-15,27.7,27.75,27.7,27.7018,3877,25.9794397992485,26.026334094915,25.9794397992485,25.9811279938925,4133.76503996466,0.0,1.0
2021-10-18,27.5101,27.5871,27.5101,27.5871,4653,25.8013352643071,25.8735524796335,25.8013352643071,25.8735524796335,4961.15778461583,0.0,1.0
2021-10-19,27.71,27.9,27.6501,27.9,8754,25.9888186583818,26.1670169819145,25.9326392921733,26.1670169819145,9333.75784365506,0.0,1.0
2021-10-20,27.9119,27.99,27.82,27.83,5654,26.1781778242832,26.2514267141143,26.0919861088481,26.1013649679814,6028.45177610528,0.0,1.0
2021-10-21,27.8815,27.92,27.77,27.9,9905,26.1496660925179,26.1857747001811,26.0450918131816,26.1670169819145,10560.9859997034,0.0,1.0
2021-10-22,27.9395,28.0,27.905,28.0,4584,26.2040634754911,26.2608055732476,26.1717064114812,26.2608055732476,4887.58806891875,0.0,1.0
2021-10-25,28.0,28.04,27.93,27.957,6120,26.2608055732476,26.2983210097808,26.1951535593144,26.2204764789744,6525.31391400147,0.0,1.0
2021-10-26,27.99,28.03,27.9301,28.0,1673,26.2514267141143,26.2889421506475,26.1952473479058,26.2608055732476,1783.79904871315,0.0,1.0
2021-10-27,27.6299,27.7128,27.6299,27.7,2622,25.913693996724,25.9914447389391,25.913693996724,25.9794397992485,2795.64919648887,0.0,1.0
2021-10-28,27.714,27.72,27.64,27.64,1213,25.9925702020351,25.9981975175151,25.9231666444487,25.9231666444487,1293.33427739931,0.0,1.0
2021-10-29,27.5289,27.5289,27.5289,27.5289,75,25.8189675194777,25.8189675194777,25.8189675194777,25.8189675194777,79.9670822794298,0.0,1.0
2021-11-01,27.5844,27.635,27.5607,27.5607,6855,25.8710201876675,25.918477214882,25.8487922915216,25.8487922915216,7308.9913203399,0.0,1.0
2021-11-02,27.7408,27.7766,27.46,27.46,3508,26.0177055445124,26.0512818602096,25.7543471800492,25.7543471800492,3740.32699514986,0.0,1.0
2021-11-03,27.9201,27.93,27.78,27.83,5770,26.1858684887725,26.1951535593144,26.0544706723149,26.1013649679814,6152.13419669747,0.0,1.0
2021-11-04,27.8222,27.945,27.8222,27.9287,1071,26.0940494578574,26.2092218480144,26.0940494578574,26.1939343076271,1141.92993495026,0.0,1.0
2021-11-05,28.2758,28.2758,28.14,28.14,497,26.5194745081441,26.5194745081441,26.3921096011138,26.3921096011138,529.915198571688,0.0,1.0
2021-11-08,28.21,28.3522,28.21,28.3522,6389,26.4577616150469,26.5911289919225,26.4577616150469,26.5911289919225,6812.12918244371,0.0,1.0
2021-11-09,28.3193,28.3193,28.225,28.225,1130,26.5602725453739,26.5602725453739,26.4718299037469,26.4718299037469,1204.83737301008,0.0,1.0
2021-11-10,28.4582,28.52,28.4582,28.465,3582,26.6905448987355,26.7485062481793,26.6905448987355,26.6969225229461,3819.22784966557,0.0,1.0
2021-11-11,28.3698,28.43,28.3698,28.3801,1543,26.6076357839971,26.6640965159796,26.6076357839971,26.6172960089044,1645.1894394288,0.0,1.0
2021-11-12,28.3521,28.3521,28.3521,28.3521,25,26.5910352033312,26.5910352033312,26.5910352033312,26.5910352033312,26.6556940931433,0.0,1.0
2021-11-15,28.2362,28.345,28.23,28.345,3155,26.4823342259762,26.5843762133465,26.4765193333135,26.5843762133465,3363.94859455468,0.0,1.0
2021-11-16,28.2151,28.32,28.2151,28.28,5052,26.4625448332049,26.5609290655133,26.4625448332049,26.52341362898,5386.5826623424,0.0,1.0
2021-11-17,28.2475,28.27,28.2475,28.27,1394,26.4929323367968,26.5140347698467,26.4929323367968,26.5140347698467,1486.32150263367,0.0,1.0
2021-11-18,28.1361,28.14,28.015,28.015,63281,26.3884518460518,26.3921096011138,26.2748738619475,26.2748738619475,67471.9591163281,0.0,1.0
2021-11-19,27.83,27.83,27.83,27.83,327,26.1013649679814,26.1013649679814,26.1013649679814,26.1013649679814,348.656478738315,0.0,1.0
2021-11-22,27.8461,27.9366,27.8461,27.88,2372,26.116464931186,26.2013436063424,26.116464931186,26.1482592636479,2529.09225555744,0.0,1.0
2021-11-23,28.0,28.0,27.885,27.885,2286,26.2608055732476,26.2608055732476,26.1529486932146,26.1529486932146,2437.39666787702,0.0,1.0
2021-11-24,27.9323,27.9323,27.9,27.93,828,26.1973106969151,26.1973106969151,26.1670169819145,26.1951535593144,882.836588364907,0.0,1.0
2021-11-26,27.6138,27.6138,27.51,27.51,848,25.8985940335194,25.8985940335194,25.8012414757157,25.8012414757157,904.161143639422,0.0,1.0
2021-11-29,27.5377,27.5377,27.49,27.49,649,25.827220915515,25.827220915515,25.7824837574491,25.7824837574491,691.981818658,0.0,1.0
2021-11-30,26.9808,27.23,26.9808,27.17,5868,25.3049122503814,25.5386334199833,25.3049122503814,25.4823602651834,6256.62451754259,0.0,1.0
2021-12-01,26.7966,27.375,26.7966,27.375,1628,25.1321536651459,25.6746268774161,25.1321536651459,25.6746268774161,1735.81879934549,0.0,1.0
2021-12-02,27.0812,27.1646,27.0396,27.06,7367,25.3990759960797,25.4772956812515,25.3600599420852,25.3791928147171,7854.89993536747,0.0,1.0
2021-12-03,27.11,27.2,26.83,26.83,1515,25.4260871103836,25.5104968425834,25.1634790546511,25.1634790546511,1615.33506204449,0.0,1.0
2021-12-06,27.4478,27.53,27.12,27.12,5894,25.7429049719066,25.8199991939823,25.4354659695169,25.4354659695169,6284.34643939946,0.0,1.0
2021-12-07,27.6334,27.7,27.6334,27.7,3219,25.9169765974207,25.9794397992485,25.9169765974207,25.9794397992485,3432.18717143313,0.0,1.0
2021-12-08,27.6687,27.6687,27.6001,27.6001,3180,25.9500839701612,25.9500839701612,25.8857449965068,25.8857449965068,3390.60428864784,0.0,1.0
2021-12-09,27.5568,27.59,27.54,27.5401,8126,25.8451345364596,25.8762723487822,25.8293780531156,25.829471841707,8664.1668080353,0.0,1.0
2021-12-10,27.6472,27.6472,27.593,27.603,1269,25.9299194230246,25.9299194230246,25.8790860065221,25.8884648656555,1353.04303216796,0.0,1.0
2021-12-13,27.637,27.68,27.53,27.53,6999,25.9203529867087,25.9606820809819,25.8199991939823,25.8199991939823,7462.52811831639,0.0,1.0
2021-12-14,27.6668,27.74,27.6668,27.74,1176,25.9483019869259,26.0169552357817,25.9483019869259,26.0169552357817,1253.88385014146,0.0,1.0
2021-12-15,27.7691,27.778,27.6,27.63,3340,26.0442477158596,26.0525949004882,25.8856512079155,25.9137877853154,3561.20073084395,0.0,1.0
2021-12-16,28.1391,28.18,28.1203,28.18,729,26.3912655037918,26.429625037647,26.3736332486212,26.429625037647,777.280039756059,0.0,1.0
2021-12-17,27.9246,28.13,27.9246,28.08,3151,26.1900889753825,26.3827307419805,26.1900889753825,26.335836446314,3359.68368349978,0.0,1.0
2021-12-20,27.7382,27.7382,27.5599,27.66,3927,26.0152670411377,26.0152670411377,25.8480419827909,25.9419243627153,4187.07642815095,0.0,1.0
2021-12-21,27.9349,28.05,27.8309,27.8309,6703,26.1997492002898,26.3076998689141,26.1022090653034,26.1022090653034,7146.92470025357,0.0,1.0
2021-12-22,28.09,28.1,27.996,27.996,8396,26.3452153054473,26.3545941645806,26.2570540295942,26.2570540295942,8952.04830424124,0.0,1.0
2021-12-23,28.1949,28.21,28.15,28.15,7106,26.4435995377556,26.4577616150469,26.4014884602471,26.4014884602471,7576.61448903506,0.0,1.0
2021-12-27,28.3597,28.3597,28.1998,28.1998,5770,26.5981631362725,26.5981631362725,26.448195178731,26.448195178731,6152.13419669747,0.0,1.0
2021-12-28,28.4191,28.465,28.4191,28.465,3590,26.6538735595243,26.6969225229461,26.6538735595243,26.6969225229461,3827.75767177538,0.0,1.0
2021-12-29,28.4795,28.49,28.45,28.49,1794,26.7105218686894,26.7203696707794,26.6828542342462,26.7203696707794,1912.81260812397,0.0,1.0
2021-12-30,28.3746,28.3901,28.3701,28.3901,522,26.7319056675134,26.7465083240388,26.7276661865866,26.7465083240388,554.077265729696,0.1277,1.0
2021-12-31,28.4481,28.48,28.4465,28.45,4885,26.8011505226501,26.8312037318863,26.7996431516539,26.802940525708,5185.18667258538,0.0,1.0
2022-01-03,28.4174,28.4519,28.4174,28.4519,2239,26.772227841661,26.804730528766,26.772227841661,26.804730528766,2376.58811871416,0.0,1.0
2022-01-04,28.6006,28.6401,28.52,28.52,2985,26.9448218207229,26.9820350421909,26.8688880067906,26.8688880067906,3168.43034138533,0.0,1.0
2022-01-05,28.5196,28.795,28.5196,28.795,777,26.8685111640416,27.1279673967579,26.8685111640416,27.1279673967579,824.747194390755,0.0,1.0
2022-01-06,28.5232,28.66,28.22,28.22,9397,26.871902748783,27.0007829689558,26.5862559450081,26.5862559450081,9974.45223383517,0.0,1.0
2022-01-07,28.7708,28.8,28.55,28.55,7332,27.1051684104408,27.132677931121,26.8971512129689,26.8971512129689,7782.55653703092,0.0,1.0
2022-01-10,28.7959,28.8,28.59,28.7524,3361,27.1288152929433,27.132677931121,26.9348354878732,27.0878336439848,3567.53580482282,0.0,1.0
2022-01-11,28.9287,28.9287,28.695,28.695,1231,27.2539270856257,27.2539270856257,27.0337567094971,27.0337567094971,1306.6458124775,0.0,1.0
2022-01-12,28.9795,28.9795,28.94,28.94,177,27.3017861147542,27.3017861147542,27.2645728932861,27.2645728932861,187.876774011794,0.0,1.0
2022-01-13,28.9226,29.08,28.91,29.03,11480,27.2481802337027,27.3964678554513,27.2363096871079,27.3493625118209,12185.4540432508,0.0,1.0
2022-01-14,28.9963,28.9963,28.83,28.83,9002,27.317613510214,27.317613510214,27.1609411372992,27.1609411372992,9555.17920708569,0.0,1.0
2022-01-18,28.5504,28.65,28.5504,28.64,9365,26.8975280557179,26.9913619002297,26.8975280557179,26.9819408315036,9940.48581141497,0.0,1.0
2022-01-19,28.643,28.88,28.643,28.88,6320,26.9847671521214,27.2080464809296,26.9847671521214,27.2080464809296,6708.36842799175,0.0,1.0
2022-01-20,28.3809,28.84,28.3809,28.41,32254,26.7378409408108,27.1703622060253,26.7378409408108,26.7652562508037,34236.0308981717,0.0,1.0
2022-01-21,28.0657,28.4011,28.0657,28.32,4432,26.4408888545646,26.7568714996375,26.4408888545646,26.6804666322689,4704.34950519927,0.0,1.0
2022-01-24,28.154,28.154,27.58,27.73,9479,26.524076891416,26.524076891416,25.9833075465388,26.12462357743,10061.491191287,0.0,1.0
2022-01-25,28.106,28.106,27.6699,27.67,687,26.4788557615308,26.4788557615308,26.0680029543862,26.0680971650735,729.216631333911,0.0,1.0
2022-01-26,27.9042,28.24,27.875,28.17,4957,26.2887385946384,26.6050980824603,26.2612290739582,26.5391506013777,5261.61112303086,0.0,1.0
2022-01-27,27.8161,27.8161,27.8,27.8,257,26.2057389791616,26.2057389791616,26.1905710585126,26.1905710585126,272.792830062322,0.0,1.0
2022-01-28,28.0133,28.0133,27.594,27.594,2974,26.39152245444,26.39152245444,25.9964970427553,25.9964970427553,3156.75438367839,0.0,1.0
2022-01-31,28.3205,28.3205,27.7,27.7,10023,26.6809376857052,26.6809376857052,26.0963603712518,26.0963603712518,10638.9203724306,0.0,1.0
2022-02-01,28.4228,28.4228,28.27,28.27,7453,26.7773152187731,26.7773152187731,26.6333612886385,26.6333612886385,7910.99207180734,0.0,1.0
2022-02-02,28.6458,28.6458,28.41,28.41,1109,26.9874050513648,26.9874050513648,26.7652562508037,26.7652562508037,1177.14882700045,0.0,1.0
2022-02-03,28.32,28.4973,28.32,28.4969,1840,26.6804666322689,26.8475021807824,26.6804666322689,26.8471253380334,1953.06928916215,0.0,1.0
2022-02-04,28.36,28.51,28.305,28.305,8207,26.7181509071733,26.8594669380645,26.6663350291798,26.6663350291798,8711.32590008357,0.0,1.0
2022-02-07,28.3515,28.52,28.2501,28.2501,4731,26.7101429987561,26.8688880067906,26.6146133618736,26.6146133618736,5021.72326468812,0.0,1.0
2022-02-08,28.5603,28.5603,28.5603,28.5603,6,26.9068549137567,26.9068549137567,26.9068549137567,26.9068549137567,6.36870420378963,0.0,1.0
2022-02-09,28.7049,28.7049,28.7049,28.7049,117,27.0430835675359,27.0430835675359,27.0430835675359,27.0430835675359,124.189731973898,0.0,1.0
2022-02-10,28.4341,28.74,28.38,28.695,10586,26.7879610264336,27.0761515187645,26.7369930446254,27.0337567094971,11236.5171168861,0.0,1.0
2022-02-11,28.5914,28.76,28.56,28.71,3982,26.9361544374949,27.0949936562166,26.906572281695,27.0478883125862,4226.69668991504,0.0,1.0
2022-02-14,28.44,28.54,28.3429,28.54,2861,26.793519456982,26.8877301442428,26.7020408796517,26.8877301442428,3036.81045450701,0.0,1.0
2022-02-15,28.5576,28.5801,28.48,28.5141,14938,26.9043112252007,26.9255086298344,26.8312037318863,26.8633295762422,15855.9505660349,0.0,1.0
2022-02-16,28.8063,28.87,28.6484,28.655,5656,27.1386132044184,27.1986254122035,26.9898545292335,26.9960724345928,6003.56516277235,0.0,1.0
2022-02-17,28.7469,28.85,28.56,28.56,5849,27.0826520561855,27.1797832747514,26.906572281695,26.906572281695,6208.42514799424,0.0,1.0
2022-02-18,28.7082,28.77,28.6439,28.719,3649,27.0461925202155,27.1044147249427,26.9856150483068,27.0563672744397,3873.23360660473,0.0,1.0
2022-02-22,28.63,28.75,28.51,28.65,17137,26.9725197627775,27.0855725874905,26.8594669380645,26.9913619002297,18190.0806567238,0.0,1.0
2022-02-23,28.3978,28.62,28.37,28.58,7076,26.7537625469579,26.9630986940515,26.7275719758994,26.9254144191471,7510.82515766922,0.0,1.0
2022-02-24,28.11,28.27,27.9,27.96,16000,26.4826241890212,26.6333612886385,26.2847817457734,26.3413081581299,16983.2112101057,0.0,1.0
2022-02-25,28.61,28.73,28.505,28.54,13641,26.9536776253254,27.0667304500384,26.8547564037015,26.8877301442428,14479.2490073157,0.0,1.0
2022-02-28,28.6896,28.7,28.48,28.585,6584,27.028669332385,27.0384672438601,26.8312037318863,26.9301249535102,6988.59141295848,0.0,1.0
2022-03-01,28.4589,28.5401,28.41,28.5014,7835,26.8113252768742,26.88782435493,26.7652562508037,26.8513648189601,8316.46623944863,0.0,1.0
2022-03-02,28.8095,28.89,28.6475,28.6475,9963,27.1416279464107,27.2174675496557,26.9890066330482,26.9890066330482,10575.2333303927,0.0,1.0
2022-03-03,28.8527,28.99,28.795,28.87,11943,27.1823269633074,27.3116782369165,27.1279673967579,27.1986254122035,12676.9057176433,0.0,1.0
2022-03-04,28.95,28.95,28.66,28.8,23341,27.2739939620122,27.2739939620122,27.0007829689558,27.132677931121,24775.3208034423,0.0,1.0
2022-03-07,28.6224,28.795,28.62,28.73,14424,26.9653597505457,27.1279673967579,26.9630986940515,27.0667304500384,15310.3649059103,0.0,1.0
2022-03-08,28.44,28.7672,28.44,28.6507,14856,26.793519456982,27.1017768256994,26.793519456982,26.9920213750405,15768.9116085831,0.0,1.0
2022-03-09,28.85,28.925,28.6601,28.6601,13128,27.1797832747514,27.250441290197,27.0008771796431,27.0008771796431,13934.7247978917,0.0,1.0
2022-03-10,28.8767,28.89,28.685,28.73,18814,27.20493752825,27.2174675496557,27.024335640771,27.0667304500384,19970.133481683,0.0,1.0
2022-03-11,28.8124,28.9299,28.78,28.905,9321,27.1443600563413,27.2550576138728,27.1138357936688,27.2315991527448,9893.78198058718,0.0,1.0
2022-03-14,28.75,28.939,28.65,28.7805,21025,27.0855725874905,27.2636307864135,26.9913619002297,27.1143068471051,22317.0009807795,0.0,1.0
2022-03-15,28.93,28.93,28.64,28.65,20356,27.25515182456,27.25515182456,26.9819408315036,26.9913619002297,21606.890462057,0.0,1.0
2022-03-16,29.24,29.24,28.965,28.965,11846,27.5472049550686,27.5472049550686,27.2881255651013,27.2881255651013,12573.944999682,0.0,1.0
2022-03-17,29.43,29.43,29.1392,29.1392,12769,27.7262052608642,27.7262052608642,27.4522405823097,27.4522405823097,13553.663996365,0.0,1.0
2022-03-18,29.37,29.37,29.22,29.31,13154,27.6696788485077,27.6696788485077,27.5283628176165,27.6131524361512,13962.3225161081,0.0,1.0
2022-03-21,29.76,29.782,29.4,29.4,18312,28.037100528825,28.0578268800224,27.697942054686,27.697942054686,19437.2852299659,0.0,1.0
2022-03-22,29.76,30.09,29.7,30.09,18433,28.037100528825,28.3479957967858,27.9805741164685,28.3479957967858,19565.7207647423,0.0,1.0
2022-03-23,29.81,30.02,29.63,30.02,29283,28.0842058724554,28.2820483157032,27.9146266353859,28.2820483157032,31082.4608665953,0.0,1.0
2022-03-24,29.81,29.81,29.71,29.76,21294,28.0842058724554,28.0842058724554,27.9899951851946,28.037100528825,22602.5312192494,0.0,1.0
2022-03-25,30.08,30.08,29.65,29.65,10259,28.3385747280597,28.3385747280597,27.9334687728381,27.9334687728381,10889.4227377796,0.0,1.0
2022-03-28,29.9559,29.9559,29.8637,29.9,14251,28.221659265169,28.221659265169,28.1347970115145,28.1689954909902,15126.733934701,0.0,1.0
2022-03-29,30.0828,30.0828,29.95,30.0199,11466,28.341212627303,28.341212627303,28.2161008346206,28.2819541050159,12170.593733442,0.0,1.0
2022-03-30,30.1176,30.165,30.07,30.13,8497,28.3739979464697,28.4186538122314,28.3291536593336,28.3856800716901,9019.14660326675,0.0,1.0
2022-03-31,29.92,30.1983,29.92,30.1983,1399,28.1878376284423,28.4500259710892,28.1878376284423,28.4500259710892,1484.96953018362,0.0,1.0
2022-04-01,30.1627,30.1627,29.96,30.0,14495,28.4164869664244,28.4164869664244,28.2255219033467,28.263206178251,15385.7279056551,0.0,1.0
2022-04-04,30.0427,30.08,29.97,29.9901,10887,28.3034341417114,28.3385747280597,28.2349429720727,28.2538793202122,11556.0137777763,0.0,1.0
2022-04-05,29.8883,30.2097,29.8883,30.2097,5642,28.1579728405806,28.460765989437,28.1579728405806,28.460765989437,5988.70485296352,0.0,1.0
2022-04-06,29.86,29.97,29.76,29.97,29340,28.1313112160858,28.2349429720727,28.037100528825,28.2349429720727,31142.9635565313,0.0,1.0
2022-04-07,29.9199,29.95,29.7415,29.75,8852,28.1877434177551,28.2161008346206,28.0196715516817,28.0276794600989,9395.96160199095,0.0,1.0
2022-04-08,30.1809,30.25,30.0452,30.0452,6528,28.4336333115059,28.4987328964031,28.3057894088929,28.3057894088929,6929.1501737231,0.0,1.0
2022-04-11,30.0628,30.1601,30.05,30.1584,14064,28.3223704898508,28.4140374885556,28.3103115218814,28.4124359068722,14928.2426536829,0.0,1.0
2022-04-12,30.0381,30.29,30.02,30.165,25964,28.2991004500974,28.5364171713074,28.2820483157032,28.4186538122314,27559.5059911989,0.0,1.0
2022-04-13,30.15,30.2,29.9692,30.2,15077,28.4045222091423,28.4516275527727,28.2341892865747,28.4516275527727,16003.4922134227,0.0,1.0
2022-04-14,30.13,30.24,30.085,30.1089,20758,28.3856800716901,28.489311827677,28.3432852624227,28.3658016166781,22033.5936437108,0.0,1.0
2022-04-18,30.03,30.11,29.98,30.0846,7328,28.2914693844293,28.3668379342379,28.2443640407988,28.3429084196737,7778.31073422838,0.0,1.0
2022-04-19,30.05,30.09,29.9999,30.02,92334,28.3103115218814,28.3479957967858,28.2631119675637,28.2820483157032,98007.9889921186,0.0,1.0
2022-04-20,30.2673,30.27,30.23,30.24,8276,28.5150313452992,28.5175750338553,28.4798907589509,28.489311827677,8784.56599842716,0.0,1.0
2022-04-21,29.96,30.21,29.96,30.21,7091,28.2255219033467,28.4610486214988,28.2255219033467,28.4610486214988,7526.74691817869,0.0,1.0
2022-04-22,29.3192,29.65,29.3192,29.65,4579,27.6218198193792,27.9334687728381,27.6218198193792,27.9334687728381,4860.38275819212,0.0,1.0
2022-04-25,29.16,29.17,28.8268,28.8268,18200,27.47183640526,27.4812574739861,27.1579263953069,27.1579263953069,19318.4027514952,0.0,1.0
2022-04-26,28.772,29.13,28.772,29.13,5072,27.1062989386879,27.4435731990817,27.1062989386879,27.4435731990817,5383.6779536035,0.0,1.0
2022-04-27,28.6942,28.9,28.685,28.685,7680,27.033003023999,27.2268886183818,27.024335640771,27.024335640771,8151.94138085072,0.0,1.0
2022-04-28,28.969,29.01,28.7022,28.75,12608,27.2918939925918,27.3305203743687,27.0405398789799,27.0855725874905,13382.7704335632,0.0,1.0
2022-04-29,28.5708,28.9987,28.5708,28.9987,7862,26.9167470359191,27.3198745667082,26.9167470359191,27.3198745667082,8345.12540836568,0.0,1.0
2022-05-02,28.4544,28.4544,28.14,28.424,17814,26.8070857959475,26.8070857959475,26.5108873951994,26.7784457470202,18908.6827810514,0.0,1.0
2022-05-03,28.618,28.726,28.5,28.5,13354,26.9612144803062,27.0629620225479,26.8500458693385,26.8500458693385,14174.6126562345,0.0,1.0
2022-05-04,29.22,29.22,28.66,28.67,21025,27.5283628176165,27.5283628176165,27.0007829689558,27.0102040376819,22317.0009807794,0.0,1.0
2022-05-05,28.75,28.76,28.6,28.73,17269,27.0855725874905,27.0949936562166,26.9442565565993,27.0667304500384,18330.1921492072,0.0,1.0
2022-05-06,28.71,29.01,28.525,29.01,13205,27.0478883125862,27.3305203743687,26.8735985411537,27.3305203743687,14016.4565018403,0.0,1.0
2022-05-09,28.16,31.0,28.01,30.15,16134,26.5297295326516,29.2053130508594,26.3884135017604,28.4045222091423,17125.4456039903,0.0,1.0
2022-05-10,28.0546,28.41,27.9199,28.41,17783,26.4304314682787,26.7652562508037,26.3035296725383,26.7652562508037,18875.7778093318,0.0,1.0
2022-05-11,28.0089,28.36,28.0089,28.31,4667,26.3873771842005,26.7181509071733,26.3873771842005,26.6710455635429,4953.79041984769,0.0,1.0
2022-05-12,28.04,28.04,27.8232,27.835,20364,26.4166767079386,26.4166767079386,26.2124279379571,26.2235447990539,21615.382067662,0.0,1.0
2022-05-13,28.2872,28.34,28.125,28.125,7678,26.6495655268474,26.6993087697211,26.4967557921103,26.4967557921103,8149.81847944945,0.0,1.0
2022-05-16,28.4148,28.54,28.28,28.2851,31923,26.7697783637922,26.8877301442428,26.6427823573646,26.6475871024149,33884.6907162627,0.0,1.0
2022-05-17,28.7374,29.84,28.62,29.84,15310,27.0737020408957,28.1124690786337,26.9630986940515,28.1124690786337,16250.8102266698,0.0,1.0
2022-05-18,28.226,28.53,28.226,28.53,16985,26.5919085862438,26.8783090755167,26.5919085862438,26.8783090755167,18028.7401502278,0.0,1.0
2022-05-19,28.2589,28.37,28.0592,28.17,11669,26.6229039023526,26.7275719758994,26.4347651598927,26.5391506013777,12386.0682256702,0.0,1.0
2022-05-20,28.3073,28.31,27.9901,28.27,20604,26.6685018749868,26.6710455635429,26.3696655749954,26.6333612886385,21870.1302358136,0.0,1.0
2022-05-23,28.5502,28.66,28.5502,28.6569,2549,26.8973396343434,27.0007829689558,26.8973396343434,26.9978624376507,2705.63783590996,0.0,1.0
2022-05-24,28.69,28.74,28.39,28.4,10895,27.029046175134,27.0761515187645,26.7464141133515,26.7558351820776,11564.5053833813,0.0,1.0
2022-05-25,28.8041,28.85,28.65,28.6699,3560,27.1365405692987,27.1797832747514,26.9913619002297,27.0101098269946,3778.7644942485,0.0,1.0
2022-05-26,28.8485,28.97,28.8485,28.97,1395,27.1783701144425,27.2928360994644,27.1783701144425,27.2928360994644,1480.72372738109,0.0,1.0
2022-05-27,29.0849,29.0849,28.95,28.95,8233,27.4010841791271,27.4010841791271,27.2739939620122,27.2739939620122,8738.92361829999,0.0,1.0
2022-05-31,29.1307,29.2,29.1307,29.14,8410,27.4442326738926,27.5095206801643,27.4442326738926,27.4529942678078,8926.80039231177,0.0,1.0
2022-06-01,28.9101,29.03,28.81,28.88,112580,27.2364038977951,27.3493625118209,27.142098999847,27.2080464809296,119498.119877106,0.0,1.0
2022-06-02,29.18,29.18,28.9,28.9,8008,27.4906785427121,27.4906785427121,27.2268886183818,27.2268886183818,8500.0972106579,0.0,1.0
2022-06-03,28.9024,29.06,28.9,29.06,2591,27.2291496748761,27.3776257179991,27.2268886183818,27.3776257179991,2750.21876533648,0.0,1.0
2022-06-06,28.8821,29.0367,28.8371,29.0367,7397,27.2100249053621,27.3556746278674,27.1676300960947,27.3556746278674,7851.55083257198,0.0,1.0
2022-06-07,29.0554,29.06,28.95,28.95,7672,27.3732920263851,27.3776257179991,27.2739939620122,27.2739939620122,8143.44977524567,0.0,1.0
2022-06-08,28.8362,29.0399,28.79,28.96,6831,27.1667821999094,27.3586893698597,27.1232568623949,27.2834150307383,7250.76973601448,0.0,1.0
2022-06-09,28.3509,28.7167,28.3509,28.7167,9107,26.7095777346325,27.0542004286327,26.7095777346325,27.0542004286327,9666.63153065203,0.0,1.0
2022-06-10,28.1782,28.28,27.82,27.82,13799,26.5468758777331,26.6427823573646,26.2094131959648,26.2094131959648,14646.9582180155,0.0,1.0
2022-06-13,27.3839,27.7,27.38,27.4357,4276,25.7985603888203,26.0963603712518,25.7948861720171,25.8473615248214,4538.76319590073,0.0,1.0
2022-06-14,27.155,27.34,27.155,27.34,2167,25.5829121256802,25.7572018971127,25.5829121256802,25.7572018971127,2300.16366826869,0.0,1.0
2022-06-15,27.2335,27.48,26.9808,27.4041,5855,25.65686751518,25.8890968592779,25.4187971084718,25.8175909476469,6214.79385219803,0.0,1.0
2022-06-16,26.81,26.85,26.71,26.79,8544,25.2578852546303,25.2955695295346,25.1636745673695,25.2390431171781,9069.03478619643,0.0,1.0
2022-06-17,26.7451,26.99,26.62,26.99,9042,25.196742518598,25.4274644916998,25.0788849488347,25.4274644916998,9597.63723511097,0.0,1.0
2022-06-21,27.03,27.12,26.99,27.078,9249,25.4651487666042,25.5499383851389,25.4274644916998,25.5103698964894,9817.35753014169,0.0,1.0
2022-06-22,26.9832,27.12,26.6,26.6,22825,25.4210581649661,25.5499383851389,25.0600428113826,25.0600428113826,24227.6122419163,0.0,1.0
2022-06-23,26.8091,26.98,26.67,26.98,20197,25.257037358445,25.4180434229737,25.1259902924651,25.4180434229737,21438.1198006565,0.0,1.0
2022-06-24,27.2887,27.3215,26.98,26.98,6733,25.7088718145479,25.7397729199695,25.4180434229737,25.4180434229737,7146.7475673526,0.0,1.0
2022-06-27,27.4082,27.53,27.39,27.4379,6011,25.8214535858246,25.9362022029083,25.8043072407432,25.8494341599411,6380.38016149658,0.0,1.0
2022-06-28,27.2107,27.5687,27.2107,27.5687,10727,25.6353874784845,25.9726617388783,25.6353874784845,25.9726617388783,11386.1816656752,0.0,1.0
2022-06-29,27.0283,27.19,27.02,27.1301,82672,25.5699110508382,25.722886066541,25.5620589009907,25.6662181417383,87387.2268525843,0.1129,1.0
2022-06-30,26.8326,27.02,26.8326,26.84,1809,25.3847706020253,25.5620589009907,25.3847706020253,25.3917713139375,1912.17695684543,0.0,1.0
2022-07-01,27.25,27.25,26.84,26.84,12447,25.7796485955588,25.7796485955588,25.3917713139375,25.3917713139375,13156.9190612797,0.0,1.0
2022-07-05,26.8352,26.8352,26.5656,26.58,1749,25.3872303116161,25.3872303116161,25.1321773478964,25.1458003548606,1848.75483555702,0.0,1.0
2022-07-06,26.8037,26.89,26.6001,26.6001,15686,25.3574299838818,25.4390734214523,25.1648158020816,25.1648158020816,16580.6565754988,0.0,1.0
2022-07-07,26.9778,27.0,26.96,26.98,2854,25.5221359222483,25.5431380579848,25.505296371973,25.5242172149789,3016.77890261848,0.0,1.0
2022-07-08,26.9142,27.03,26.9142,27.03,7039,25.4619676414895,25.5715193224937,25.4619676414895,25.5715193224937,7440.47186248476,0.0,1.0
2022-07-11,26.805,26.9,26.54,26.54,14629,25.3586598386772,25.4485338429553,25.1079586688488,25.1079586688488,15463.370205468,0.0,1.0
2022-07-12,26.6638,26.9,26.63,26.8,17241,25.2250786870554,25.4485338429553,25.1931024623754,25.3539296279257,18224.3465522233,0.0,1.0
2022-07-13,26.663,26.77,26.66,26.67,8111,25.2243218533352,25.3255483634168,25.2214837268843,25.2309441483872,8573.6137628376,0.0,1.0
2022-07-14,26.3398,26.37,26.135,26.37,2267,24.9185610303596,24.9471315032985,24.724811597979,24.9471315032985,2396.29914934692,0.0,1.0
2022-07-15,26.5579,26.5579,26.48,26.519,4455,25.1248928233391,25.1248928233391,25.0511961398311,25.0880917836926,4709.0925056641,0.0,1.0
2022-07-18,26.5,26.9,26.46,26.9,9623,25.070116982837,25.4485338429553,25.0322752968251,25.4485338429553,10171.8512193054,0.0,1.0
2022-07-19,26.92,26.95,26.84,26.85,35205,25.4674546859612,25.49583595047,25.3917713139375,25.4012317354405,37212.9296659719,0.0,1.0
2022-07-20,26.7777,26.88,26.7458,26.85,31171,25.3328328879741,25.4296129999493,25.3026541433797,25.4012317354405,32948.8490446814,0.0,1.0
2022-07-21,26.7429,26.7429,26.65,26.7299,5447,25.2999106211438,25.2999106211438,25.2120233053813,25.28761207319,5757.67157763241,0.0,1.0
2022-07-22,26.62,26.8,26.505,26.8,18121,25.1836420408725,25.3539296279257,25.0748471935884,25.3539296279257,19154.5376644532,0.0,1.0
2022-07-25,26.7463,26.78,26.65,26.7024,7421,25.3031271644548,25.3350087849198,25.2120233053813,25.2615959140568,7844.25936802095,0.0,1.0
2022-07-26,26.832,26.832,26.7668,26.815,1176,25.3842029767351,25.3842029767351,25.3225210285359,25.3681202601801,1243.07357725275,0.0,1.0
2022-07-27,27.0528,27.06,26.79,26.79,11031,25.5930890835205,25.5999005870026,25.3444692064227,25.3444692064227,11660.1569988733,0.0,1.0
2022-07-28,27.1334,27.15,26.9412,26.9412,14328,25.6693400808343,25.6850443805292,25.4875107795474,25.4875107795474,15145.2025636712,0.0,1.0
2022-07-29,27.3227,27.35,27.2499,27.2499,4808,25.8484258598853,25.8742528105883,25.7795539913437,25.7795539913437,5082.22598591089,0.0,1.0
2022-08-01,27.1414,27.16,27.05,27.05,7389,25.6769084180366,25.6945048020322,25.5904401654996,25.5904401654996,7810.43423666715,0.0,1.0
2022-08-02,26.8857,27.15,26.8857,27.05,10711,25.435005440206,25.6850443805292,25.435005440206,25.5904401654996,11321.9056853352,0.0,1.0
2022-08-03,26.973,27.59,26.83,27.59,10751,25.5175949199268,26.1013029266593,25.3823108924346,26.1013029266593,11364.1870995275,0.0,1.0
2022-08-04,26.8748,26.966,26.8748,26.96,6429,25.4246935807678,25.5109726248748,25.4246935807678,25.505296371973,6795.68029605265,0.0,1.0
2022-08-05,26.9364,27.15,26.73,27.15,56574,25.482969777226,25.6850443805292,25.287706677405,25.6850443805292,59800.7181628376,0.0,1.0
2022-08-08,27.1345,27.2307,27.1345,27.225,7296,25.6703807271996,25.7613899820581,25.6703807271996,25.7559975418014,7712.12994867011,0.0,1.0
2022-08-09,27.1285,27.2,27.12,27.1899,16389,25.6647044742978,25.732346488044,25.6566631160203,25.722791462326,17323.752429928,0.0,1.0
2022-08-10,27.3934,27.46,27.3575,27.44,18238,25.9153110399112,25.9783174471209,25.8813481267156,25.959396604115,19278.2108009656,0.0,1.0
2022-08-11,27.495,27.58,27.495,27.58,1010,26.0114289223812,26.0918425051564,26.0114289223812,26.0918425051564,1067.60570835483,0.0,1.0
2022-08-12,27.7848,27.7848,27.22,27.22,10110,26.2855919375369,26.2855919375369,25.7512673310499,25.7512673310499,10686.6274370963,0.0,1.0
2022-08-15,27.8189,27.84,27.57,27.5722,19542,26.317851974862,26.3378134642332,26.0823820836534,26.0844633763841,20656.5849036337,0.0,1.0
2022-08-16,27.93,27.95,27.82,27.82,31916,26.4229572577599,26.4418781007658,26.3188926212273,26.3188926212273,33736.3403840124,0.0,1.0
2022-08-17,27.7826,27.89,27.74,27.7778,21300,26.2835106448063,26.385115571748,26.2432092492037,26.2789696424849,22514.8530573839,0.0,1.0
2022-08-18,27.8553,27.87,27.78,27.83,11318,26.3522879091328,26.3661947287421,26.2810509352155,26.3283530427303,11963.5261457029,0.0,1.0
2022-08-19,27.6424,28.14,27.62,28.14,4428,26.1508755353348,26.621626109322,26.1296841911682,26.621626109322,4680.55255108433,0.0,1.0
2022-08-22,27.3085,27.4001,27.2866,27.3801,3904,25.8349920613511,25.9216495223182,25.8142737382596,25.9027286793122,4126.66602516558,0.0,1.0
2022-08-23,27.3042,27.46,27.3042,27.46,2233,25.8309240801048,25.9783174471209,25.8309240801048,25.9783174471209,2360.35994728349,0.0,1.0
2022-08-24,27.3894,27.4014,27.27,27.32,40643,25.91152687131,25.9228793771135,25.7985694385647,25.8458715460795,42961.0879254111,0.0,1.0
2022-08-25,27.6077,27.6077,27.4561,27.4753,8108,26.1180478727196,26.1180478727196,25.9746278827347,25.9927918920204,8570.44265677318,0.0,1.0
2022-08-26,27.1562,27.2101,27.14,27.2101,3533,25.690909841861,25.741901513762,25.6755839590262,25.741901513762,3734.50590853228,0.0,1.0
2022-08-29,26.99,27.1,26.95,27.0184,7256,25.5336776364819,25.6377422730144,25.49583595047,25.5605452335503,7669.84853447783,0.0,1.0
2022-08-30,26.688,26.8059,26.688,26.8059,2407,25.2479729070926,25.3595112766124,25.2479729070926,25.3595112766124,2544.28409901986,0.0,1.0
2022-08-31,26.45,26.6565,26.41,26.41,15095,25.0228148753222,25.2181725793582,24.9849731893103,24.9849731893103,15955.948680808,0.0,1.0
2022-09-01,26.4555,26.462,26.23,26.25,13406,25.0280181071488,25.0341673811257,24.8146856022571,24.833606445263,14170.6159665394,0.0,1.0
2022-09-02,26.3757,26.7673,26.35,26.76,8753,24.9525239435552,25.322994049611,24.9282106602926,25.3160879419139,9252.23046062355,0.0,1.0
2022-09-06,26.2238,26.41,26.2238,26.355,4834,24.8088201409253,24.9849731893103,24.8088201409253,24.9329408710441,5109.70890513586,0.0,1.0
2022-09-07,26.5479,26.5479,26.3987,26.43,6208,25.1154324018361,25.1154324018361,24.974282913012,25.0038940323163,6562.07548264036,0.0,1.0
2022-09-08,26.67,26.67,26.51,26.52,10943,25.2309441483872,25.2309441483872,25.0795774043399,25.0890378258429,11567.1378876504,0.0,1.0
2022-09-09,26.9566,27.0,26.88,26.88,6580,25.502079828662,25.5431380579848,25.4296129999493,25.4296129999493,6955.29263462847,0.0,1.0
2022-09-12,27.2128,27.27,27.1792,27.27,12478,25.7444558275678,25.7985694385647,25.7126688113178,25.7985694385647,13189.6871572787,0.0,1.0
2022-09-13,26.626,26.96,26.5836,26.91,5701,25.1893182937742,25.505296371973,25.1492061066017,25.4579942644582,6026.15855775333,0.0,1.0
2022-09-14,26.71,26.94,26.57,26.94,23994,25.2687858343991,25.4863755289671,25.1363399333577,25.4863755289671,25362.5063032333,0.0,1.0
2022-09-15,26.4536,26.64,26.4,26.51,4467,25.0262206270632,25.2025628838784,24.9755127678074,25.0795774043399,4721.7769299218,0.0,1.0
2022-09-16,26.3866,26.39,26.18,26.18,55691,24.9628358029934,24.9660523463044,24.7673834947423,24.7673834947423,58867.3559445432,0.0,1.0
2022-09-19,26.4894,26.4894,26.29,26.31,11816,25.0600889360438,25.0600889360438,24.8714481312749,24.8903689742808,12489.9297523967,0.0,1.0
2022-09-20,26.2069,26.24,26.17,26.22,7749,24.7928320285853,24.8241460237601,24.7579230732394,24.8052251807542,8190.96696439756,0.0,1.0
2022-09-21,25.92,26.21,25.92,26.21,1239,24.5214125356654,24.7957647592512,24.5214125356654,24.7957647592512,1309.66680460558,0.0,1.0
2022-09-22,25.8972,25.91,25.8,25.87,14676,24.4998427746387,24.5119521141625,24.40788747763,24.4741104281507,15513.050867144,0.0,1.0
2022-09-23,25.34,25.45,25.1016,25.45,11733,23.9727080884939,24.0767727250264,23.7471716398634,24.0767727250264,12402.1958179477,0.0,1.0
2022-09-26,24.95,25.28,24.9,25.28,11947,23.6037516498786,23.9159455594762,23.5564495423638,23.9159455594762,12628.4013838763,0.0,1.0
2022-09-27,24.94,25.18,24.86,25.18,10964,23.5942912283756,23.8213413444466,23.518607856352,23.8213413444466,11589.3356301013,0.0,1.0
2022-09-28,25.46,25.52,24.98,24.98,15146,24.0862331465294,24.1429956755471,23.6321329143875,23.6321329143875,16009.8574839032,0.0,1.0
2022-09-29,25.3065,25.3241,25.09,25.09,28721,23.941015676459,23.9576660183042,23.73619755092,23.73619755092,30359.1124254049,0.0,1.0
2022-09-30,25.136,25.43,25.136,25.26,9496,23.7797154898336,24.0578518820205,23.7797154898336,23.8970247164703,10037.607729245,0.0,1.0
2022-10-03,25.6646,25.7044,25.57,25.62,20724,24.2797933704799,24.3174458480617,24.1902977830619,24.2375998905767,21906.0006930153,0.0,1.0
2022-10-04,26.1886,26.19,26.05,26.0836,9511,24.7755194572349,24.7768439162453,24.6443980152039,24.6761850314538,10053.4632595671,0.0,1.0
2022-10-05,26.0552,26.1101,25.86,25.89,13834,24.6493174343854,24.7012551484367,24.4646500066477,24.4930312711566,14623.0270983967,0.0,1.0
2022-10-06,25.7303,26.06,25.671,26.06,8044,24.3419483397543,24.6538584367068,24.2858480402418,24.6538584367068,8502.79239406557,0.0,1.0
2022-10-07,25.4303,25.56,25.37,25.5358,10558,24.0581356946656,24.180837361559,24.0010893530028,24.1579431415218,11160.1792760498,0.0,1.0
2022-10-10,25.372,25.41,25.33,25.41,8993,24.0029814373034,24.0389310390146,23.963247666991,24.0389310390146,9505.91894577716,0.0,1.0
2022-10-11,25.3279,25.4851,25.275,25.425,2209,23.9612609784753,24.1099788045018,23.9112153487247,24.0531216712691,2334.99109876813,0.0,1.0
2022-10-12,25.1973,25.28,25.1973,25.22,127145,23.8377078736467,23.9159455594762,23.8377078736467,23.8591830304584,134396.760186905,0.0,1.0
2022-10-13,25.74,25.83,24.88,25.03,8127,24.3511249486122,24.4362687421388,23.5375286993579,23.6794350219022,8590.52632851452,0.0,1.0
2022-10-14,25.3684,25.76,25.3684,25.69,15808,23.9995756855623,24.3700457916181,23.9995756855623,24.3038228410974,16709.6148887852,0.0,1.0
2022-10-17,25.79,25.83,25.7269,25.75,8109,24.398427056127,24.4362687421388,24.3387317964433,24.3605853701152,8571.499692128,0.0,1.0
2022-10-18,26.08,26.08,25.9,25.97,14530,24.6727792797128,24.6727792797128,24.5024916926595,24.5687146431802,15358.7237053422,0.0,1.0
2022-10-19,25.894,25.99,25.8665,25.9799,13769,24.4968154397577,24.5876354861861,24.4707992806246,24.5780804604682,14554.3198003343,0.0,1.0
2022-10-20,25.7959,26.04,25.74,26.04,8068,24.4040087048137,24.6349375937009,24.3511249486122,24.6349375937009,8528.16124258094,0.0,1.0
2022-10-21,26.2472,26.2472,25.91,25.91,4901,24.8309575272422,24.8309575272422,24.5119521141625,24.5119521141625,5180.53027390792,0.0,1.0
2022-10-24,26.3653,26.38,26.18,26.35,8480,24.9426851051921,24.9565919248015,24.7673834947423,24.9282106602926,8963.65980876132,0.0,1.0
2022-10-25,26.48,26.59,26.32,26.44,29712,25.0511961398311,25.1552607763636,24.8998293957837,25.0133544538192,31406.6344620183,0.0,1.0
2022-10-26,26.68,26.85,26.48,26.48,9505,25.2404045698902,25.4012317354405,25.0511961398311,25.0511961398311,10047.1210474382,0.0,1.0
2022-10-27,26.7602,26.895,26.7602,26.86,2669,25.3162771503439,25.4438036322038,25.3162771503439,25.4106921569434,2821.22736197924,0.0,1.0
2022-10-28,27.035,27.0499,26.9,26.9,65755,25.5762495332452,25.5903455612846,25.4485338429553,25.4485338429553,69505.3597553183,0.0,1.0
2022-10-31,26.9825,27.0882,26.9497,26.955,32179,25.5265823203547,25.6265789756409,25.495552137825,25.5005661612215,34014.3406823266,0.0,1.0
2022-11-01,27.0042,27.08,26.95,27.0601,6777,25.5471114350161,25.6188214300085,25.49583595047,25.5999951912176,7163.52859952539,0.0,1.0
2022-11-02,26.62,27.24,26.62,26.93,1647,25.1836420408725,25.7701881740558,25.1836420408725,25.4769151074641,1740.93722936673,0.0,1.0
2022-11-03,26.4751,26.6,26.47,26.47,11353,25.0465605332946,25.1647211978665,25.0417357183281,25.0417357183281,12000.5223831211,0.0,1.0
2022-11-04,26.7988,26.93,26.58,26.755,7188,25.3527943773453,25.4769151074641,25.1458003548606,25.3113577311624,7597.97013035099,0.0,1.0
2022-11-07,26.9588,26.9588,26.82,26.855,25991,25.5041611213926,25.5041611213926,25.3728504709316,25.405961946192,27473.4059067825,0.0,1.0
2022-11-08,27.2846,27.3165,27.2754,27.31,2070,25.812381653959,25.8425603985534,25.8036780661763,25.8364111245765,2188.06318444999,0.0,1.0
2022-11-09,26.9253,27.1801,26.91,27.115,13665,25.4724687093577,25.7135202492531,25.4579942644582,25.6519329052688,14444.3881234344,0.0,1.0
2022-11-10,27.7055,27.71,27.45,27.45,21971,26.2105707950185,26.2148279846948,25.9688570256179,25.9688570256179,23224.1237804593,0.0,1.0
2022-11-11,27.7475,27.82,27.66,27.74,6532,26.2503045653309,26.3188926212273,26.16752587718,26.2432092492037,6904.55493759774,0.0,1.0
2022-11-14,27.6958,27.94,27.6958,27.92,14647,26.2013941861606,26.4324176792628,26.2013941861606,26.4134968362569,15482.3968418546,0.0,1.0
2022-11-15,27.7179,27.8201,27.71,27.8201,3605,26.2223017176821,26.3189872254424,26.2148279846948,26.3189872254424,3810.61245407837,0.0,1.0
2022-11-16,27.6559,27.75,27.61,27.65,13534,26.1636471043638,26.2526696707066,26.1202237696652,26.1580654556771,14305.9164919547,0.0,1.0
2022-11-17,27.6242,27.6242,27.5524,27.58,1773,26.1336575681994,26.1336575681994,26.0657317418082,26.0918425051564,1874.12368407238,0.0,1.0
2022-11-18,27.7841,27.84,27.6697,27.74,6844,26.2849297080317,26.3378134642332,26.1767024860379,26.2432092492037,7234.34996829746,0.0,1.0
2022-11-21,27.8312,27.855,27.72,27.7699,21152,26.3294882933106,26.3520040964877,26.2242884061978,26.2714959094975,22358.4118248726,0.0,1.0
2022-11-22,28.1564,28.2,27.9201,28.01,12315,26.6371412005868,26.6783886383397,26.4135914404719,26.4986406297835,13017.3903944452,0.0,1.0
2022-11-23,28.275,28.46,28.14,28.46,11336,26.7493417996119,26.9243595974166,26.621626109322,26.9243595974166,11982.5527820894,0.0,1.0
2022-11-25,28.3222,28.38,28.3222,28.37,11081,26.7939949891059,26.8486762253929,26.7939949891059,26.83921580389,11713.0087666137,0.0,1.0
2022-11-28,27.978,28.61,27.96,28.61,32602,26.4683672809741,27.066265919961,26.4513385222687,27.066265919961,34461.4666374099,0.0,1.0
2022-11-29,28.1537,28.17,28.02,28.17,28608,26.634586886781,26.6500073738308,26.5081010512865,26.6500073738308,30239.6674303118,0.0,1.0
2022-11-30,28.5275,28.53,28.0499,28.3,34489,26.9882174425616,26.9905825479373,26.5363877115803,26.7729928533693,36456.0923519302,0.0,1.0
2022-12-01,28.5622,28.62,28.5043,28.55,20423,27.0210451051768,27.0757263414639,26.9662692646747,27.0095033909432,21587.8330512184,0.0,1.0
2022-12-02,28.5748,28.5748,28.42,28.42,25085,27.0329652362706,27.0329652362706,26.8865179114048,26.8865179114048,26515.7318753275,0.0,1.0
2022-12-05,28.1662,28.33,28.1017,28.32,1883,26.6464124136597,26.8013741178782,26.5853926949656,26.7919136963752,1990.39757310113,0.0,1.0
2022-12-06,28.01,28.08,27.9,28.08,10594,26.4986406297835,26.5648635803042,26.394575993251,26.5648635803042,11198.2325488228,0.0,1.0
2022-12-07,28.0296,28.14,27.9815,28.09,10993,26.5171830559293,26.621626109322,26.4716784285001,26.5743240018072,11619.9896553907,0.0,1.0
2022-12-08,27.9898,28.1,27.95,28.1,15133,26.4795305783475,26.5837844233101,26.4418781007658,26.5837844233101,15996.1160242907,0.0,1.0
2022-12-09,27.8814,28.07,27.8814,28.02,11499,26.3769796092555,26.5554031588013,26.3769796092555,26.5081010512865,12154.8495449229,0.0,1.0
2022-12-12,28.12,28.19,27.86,28.19,15488,26.6027052663161,26.6689282168368,26.3567343072392,26.6689282168368,16371.363575247,0.0,1.0
2022-12-13,28.3123,28.41,28.21,28.41,10242,26.7846291718179,26.8770574899018,26.6878490598427,26.8770574899018,10826.1561039308,0.0,1.0
2022-12-14,28.3665,28.53,28.16,28.3456,11537,26.835904656364,26.9905825479373,26.6405469523279,26.8161323754228,12195.0168884055,0.0,1.0
2022-12-15,27.74,27.86,27.7301,27.82,5259,26.2432092492037,26.3567343072392,26.2338434319157,26.3188926212273,5558.94893092873,0.0,1.0
2022-12-16,27.6815,27.76,27.48,27.57,62388,26.1878657834114,26.2621300922096,25.9972382901268,26.0823820836534,65946.321715684,0.0,1.0
2022-12-19,27.57,27.67,27.44,27.66,33134,26.0823820836534,26.176986298683,25.959396604115,26.16752587718,35023.8094461671,0.0,1.0
2022-12-20,27.7,27.83,27.615,27.615,21305,26.2053675631918,26.3283530427303,26.1249539804167,26.1249539804167,22520.138234158,0.0,1.0
2022-12-21,28.05,28.09,27.9,27.98,28413,26.5364823157954,26.5743240018072,26.394575993251,26.4702593652747,30033.5455361244,0.0,1.0
2022-12-22,27.87,27.87,27.72,27.8599,3803,26.3661947287421,26.3661947287421,26.2242884061978,26.3566397030241,4019.9054543301,0.0,1.0
2022-12-23,28.1,28.1,27.855,27.855,4505,26.5837844233101,26.5837844233101,26.3520040964877,26.3520040964877,4761.94427340445,0.0,1.0
2022-12-27,28.27,28.31,28.1699,28.1699,40347,26.7446115888604,26.7824532748722,26.6499127696158,26.6499127696158,42648.2054603883,0.0,1.0
2022-12-28,27.9143,28.09,27.89,28.09,3495,26.4081043960002,26.5743240018072,26.385115571748,26.5743240018072,3694.33856504962,0.0,1.0
2022-12-29,27.9091,27.97,27.85,27.85,30463,26.6118818751739,26.6699512362855,26.5555288498588,26.5555288498588,31947.9440532593,0.2206,1.0
2022-12-30,27.8265,27.84,27.735,27.84,3515,26.5331211325169,26.5459936509899,26.4458740628666,26.5459936509899,3686.34157329239,0.0,1.0
2023-01-03,28.02,28.12,27.85,28.12,7991,26.7176272306299,26.8129792193188,26.5555288498588,26.8129792193188,8380.52788397711,0.0,1.0
2023-01-04,28.3563,28.49,28.15,28.15,11249,27.0382959685907,27.1657815774677,26.8415848159255,26.8415848159255,11797.3417803602,0.0,1.0
2023-01-05,28.3,28.31,28.14,28.26,30849,26.9846127989588,26.9941479978277,26.8320496170566,26.9464720034833,32352.7599415355,0.0,1.0
2023-01-06,28.737,28.81,28.66,28.67,15390,27.4013009895293,27.4709079412722,27.3278799582389,27.3374151571078,16140.1982398208,0.0,1.0
2023-01-09,28.5251,28.7599,28.501,28.7,13884,27.1992501254976,27.4231365949391,27.1762702962235,27.3660207537144,14560.7870280488,0.0,1.0
2023-01-10,28.6741,28.69,28.41,28.41,9708,27.341324588644,27.3564855548456,27.0894999865166,27.0894999865166,10181.224464729,0.0,1.0
2023-01-11,28.7532,28.7532,28.632,28.66,7694,27.4167480116969,27.4167480116969,27.301181401406,27.3278799582389,8069.05037408584,0.0,1.0
2023-01-12,28.9135,28.99,28.64,28.64,8827,27.5695972495652,27.6425415209122,27.3088095605011,27.3088095605011,9257.27939330071,0.0,1.0
2023-01-13,28.9948,28.9948,28.86,28.99,8161,27.6471184163693,27.6471184163693,27.5185839356167,27.6425415209122,8558.81467415057,0.0,1.0
2023-01-17,28.7316,29.24,28.72,29.24,13427,27.3961519821401,27.8809214926345,27.3850911514522,27.8809214926345,14081.5101862296,0.0,1.0
2023-01-18,28.3802,28.755,28.3802,28.755,6761,27.0610850938873,27.4184643474933,27.0610850938873,27.4184643474933,7090.57051978091,0.0,1.0
2023-01-19,28.4315,28.49,28.36,28.36,8010,27.1100006640847,27.1657815774677,27.0418239921722,27.0418239921722,8400.45405464356,0.0,1.0
2023-01-20,28.6662,28.6662,28.35,28.36,12625,27.3337917815376,27.3337917815376,27.0322887933033,27.0418239921722,13240.4160349407,0.0,1.0
2023-01-23,28.8002,28.8002,28.77,28.7842,2333,27.4615634463807,27.4615634463807,27.4327671457967,27.4463071281905,2446.72400867458,0.0,1.0
2023-01-24,28.869,28.869,28.775,28.79,1978,27.5271656145987,27.5271656145987,27.4375347452311,27.4518375435344,2074.41924095942,0.0,1.0
2023-01-25,28.8673,28.8673,28.8275,28.84,734,27.525544630791,27.525544630791,27.4875945392928,27.4995135378789,769.77943521952,0.0,1.0
2023-01-26,28.8838,28.8838,28.72,28.72,6041,27.5412777089246,27.5412777089246,27.3850911514522,27.3850911514522,6335.47352610509,0.0,1.0
2023-01-27,28.7971,28.9,28.71,28.745,11900,27.4586075347314,27.5567247310922,27.3755559525833,27.4089291486244,12480.0753121421,0.0,1.0
2023-01-30,28.7,28.84,28.67,28.84,13394,27.3660207537144,27.4995135378789,27.3374151571078,27.4995135378789,14046.9015740195,0.0,1.0
2023-01-31,28.9395,28.9395,28.67,28.8,9038,27.5943887666244,27.5943887666244,27.3374151571078,27.4613727424033,9478.56476228068,0.0,1.0
2023-02-01,28.9169,28.9998,28.68,28.73,21735,27.5728392171807,27.6518860158038,27.3469503559767,27.3946263503211,22794.4904965889,0.0,1.0
2023-02-02,28.7299,28.8299,28.7,28.7,5326,27.3945309983324,27.4898829870213,27.3660207537144,27.3660207537144,5585.62026155201,0.0,1.0
2023-02-03,28.4025,28.52,28.4025,28.52,1455,27.082348587365,27.1943871740744,27.082348587365,27.1943871740744,1525.92517471989,0.0,1.0
2023-02-06,28.3639,28.39,28.3001,28.3001,3206,27.045542719731,27.0704295887789,26.9847081509475,26.9847081509475,3362.27911350652,0.0,1.0
2023-02-07,28.6514,28.6514,28.366,28.4287,16332,27.3196796872116,27.3196796872116,27.0475451114935,27.1073308084015,17128.1168065466,0.0,1.0
2023-02-08,28.46,28.5529,28.46,28.49,12648,27.1371759808611,27.2257579783531,27.1371759808611,27.1657815774677,13264.5371889053,0.0,1.0
2023-02-09,28.2652,28.68,28.2652,28.68,6474,26.9514303068951,27.3469503559767,26.9514303068951,27.3469503559767,6789.58046813512,0.0,1.0
2023-02-10,28.5142,28.5142,28.32,28.3399,4062,27.1888567587305,27.1888567587305,27.0036831966966,27.0226582424457,4260.00553932111,0.0,1.0
2023-02-13,28.6363,28.67,28.57,28.57,3426,27.3052815369196,27.3374151571078,27.2420631684189,27.2420631684189,3593.00319490747,0.0,1.0
2023-02-14,28.5562,28.62,28.44,28.55,10335,27.2289045939798,27.2897391627633,27.1181055831233,27.2229927706811,10838.7880967217,0.0,1.0
2023-02-15,28.4045,28.44,28.32,28.3599,5470,27.0842556271387,27.1181055831233,27.0036831966966,27.0417286401835,5736.63966028718,0.0,1.0
2023-02-16,28.3479,28.47,28.27,28.27,5484,27.0302864015408,27.14671117973,26.9560072023522,26.9560072023522,5751.32210183087,0.0,1.0
2023-02-17,28.2028,28.23,28.0825,28.11,9978,26.8919306659532,26.9178664068766,26.7772222235605,26.8034440204499,10464.3858373575,0.0,1.0
2023-02-21,27.9418,28.0,27.9057,28.0,3404,26.6430619754752,26.6985568328921,26.6086399075585,26.6985568328921,3569.93078676737,0.0,1.0
2023-02-22,27.8594,27.98,27.82,27.86,4021,26.5644919367955,26.6794864351544,26.5269232532521,26.5650640487277,4217.00696051458,0.0,1.0
2023-02-23,27.8483,27.875,27.72,27.72,3519,26.5539078660511,26.579366847031,26.4315712645632,26.4315712645632,3690.53655659059,0.0,1.0
2023-02-24,27.7546,27.81,27.655,27.655,6578,26.4645630526496,26.5173880543832,26.3695924719154,26.3695924719154,6898.65003388829,0.0,1.0
2023-02-27,27.8257,27.89,27.79,27.89,19546,26.5323583166074,26.5936696453343,26.4983176566454,26.5936696453343,20498.7858866495,0.0,1.0
2023-02-28,27.7618,27.84,27.7599,27.81,9679,26.4714283958352,26.5459936509899,26.4696167080501,26.5173880543832,10150.8108358171,0.0,1.0
2023-03-01,27.7925,27.85,27.71,27.7534,12302,26.5007014563627,26.5555288498588,26.4220360656943,26.4634188287853,12901.6711336111,0.0,1.0
2023-03-02,27.96,27.96,27.85,27.87,7452,26.6604160374166,26.6604160374166,26.5555288498588,26.5745992475966,7815.25388454478,0.0,1.0
2023-03-03,28.08,28.08,27.9613,27.9613,3320,26.7748384238433,26.7748384238433,26.6616556132695,26.6616556132695,3481.83613750519,0.0,1.0
2023-03-06,27.9888,28.09,27.965,28.0899,2162,26.687877410159,26.7843736227121,26.665183636851,26.7842782707235,2267.38847267657,0.0,1.0
2023-03-07,27.645,27.7567,27.6399,27.7567,15372,26.3600572730465,26.466565444412,26.3551943216234,26.466565444412,16121.3208149789,0.0,1.0
2023-03-08,27.52,27.6,27.52,27.6,8137,26.2408672871854,26.3171488781365,26.2408672871854,26.3171488781365,8533.64477436137,0.0,1.0
2023-03-09,27.24,27.53,27.24,27.5,12295,25.9738817188565,26.2504024860543,25.9738817188565,26.2217968894476,12894.3299128393,0.0,1.0
2023-03-10,27.1136,27.24,26.99,26.99,3724,25.8533568051537,25.9738817188565,25.7355017471342,25.7355017471342,3905.5294506233,0.0,1.0
2023-03-13,27.08,27.2108,26.79,26.79,15125,25.8213185369543,25.9460389381593,25.5447977697564,25.5447977697564,15862.280596315,0.0,1.0
2023-03-14,27.2439,27.41,27.11,27.2999,9774,25.9776004464154,26.1359800996276,25.8499241335609,26.0309975600811,10250.4416891493,0.0,1.0
2023-03-15,26.93,26.9403,26.79,26.9,17359,25.6782905539209,25.6881118087559,25.5447977697564,25.6496849573142,18205.1787683592,0.0,1.0
2023-03-16,27.1754,27.199,26.815,26.815,26921,25.9122843341635,25.934787403494,25.5686357669287,25.5686357669287,28233.286342704,0.0,1.0
2023-03-17,26.9974,27.15,26.975,27.15,3267,25.7425577942972,25.8880649290365,25.7211989488309,25.8880649290365,3426.25260880406,0.0,1.0
2023-03-20,27.3526,27.38,27.31,27.31,5658,26.0812480581202,26.107374503021,26.0406281109387,26.0406281109387,5933.80387530252,0.0,1.0
2023-03-21,27.4891,27.5,27.37,27.47,5347,26.2114035226805,26.2217968894476,26.0978393041521,26.193191292841,5607.64392386756,0.0,1.0
2023-03-22,27.23,27.58,27.23,27.5001,13930,25.9643465199876,26.2980784803988,25.9643465199876,26.2218922414363,14609.0293359781,0.0,1.0
2023-03-23,27.1682,27.3561,27.129,27.25,7007,25.9054189909779,26.0845853777243,25.8680410114118,25.9834169177254,7348.56199262013,0.0,1.0
2023-03-24,27.3031,27.32,27.0611,27.0999,10959,26.0340488237192,26.0501633098076,25.803297011092,25.8402935827033,11493.2054912408,0.0,1.0
2023-03-27,27.4834,27.57,27.4496,27.45,6164,26.2059684593253,26.2885432815299,26.1737394871484,26.1741208951032,6464.46926252469,0.0,1.0
2023-03-28,27.5381,27.58,27.5044,27.5295,9551,26.2581259971381,26.2980784803988,26.2259923769499,26.2499257261109,10016.5713702747,0.0,1.0
2023-03-29,27.7227,27.74,27.6406,27.6999,14927,26.4341457682578,26.450641662301,26.3558617855442,26.4124055148367,15654.6289230542,0.0,1.0
2023-03-30,27.83,27.83,27.77,27.7811,8537,26.536458452121,26.536458452121,26.4792472589077,26.4898313296521,8953.14310418127,0.0,1.0
2023-03-31,27.94,27.95,27.86,27.89,5703,26.6413456396788,26.6508808385477,26.5650640487277,26.5936696453343,5980.99743740726,0.0,1.0
2023-04-03,28.2,28.22,28.05,28.06,10740,26.8892608102699,26.9083312080077,26.7462328272366,26.7557680261055,11263.5301556644,0.0,1.0
2023-04-04,28.21,28.21,28.125,28.1499,8560,26.8987960091388,26.8987960091388,26.8177468187533,26.8414894639368,8977.26425814593,0.0,1.0
2023-04-05,28.3304,28.34,28.195,28.24,3463,27.0135998035203,27.0227535944344,26.8844932108355,26.9274016057455,3631.8067904158,0.0,1.0
2023-04-06,28.39,28.39,28.2501,28.2501,6640,27.0704295887789,27.0704295887789,26.9370321566031,26.9370321566031,6963.67227501037,0.0,1.0
2023-04-10,28.35,28.38,28.25,28.25,9743,27.0322887933033,27.06089438991,26.9369368046144,26.9369368046144,10217.9305685883,0.0,1.0
2023-04-11,28.4685,28.5322,28.4685,28.515,3166,27.1452808998996,27.2060201166945,27.1452808998996,27.18961957464,3320.32928052453,0.0,1.0
2023-04-12,28.54,28.63,28.5001,28.565,9473,27.2134575718122,27.2992743616322,27.1754121283253,27.2372955689844,9934.76919595984,0.0,1.0
2023-04-13,28.7865,28.7865,28.62,28.6201,2214,27.4485002239303,27.4485002239303,27.2897391627633,27.289834514752,2321.92325555316,0.0,1.0
2023-04-14,28.61,28.79,28.575,28.79,3663,27.2802039638944,27.4518375435344,27.2468307678533,27.4518375435344,3841.55595532576,0.0,1.0
2023-04-17,28.6899,28.69,28.5901,28.607,25286,27.3563902028569,27.3564855548456,27.2612289181453,27.2773434042338,26518.5869195651,0.0,1.0
2023-04-18,28.6982,28.7126,28.665,28.67,2697,27.364304417918,27.3780351042892,27.3326475576733,27.3374151571078,2828.4674888107,0.0,1.0
2023-04-19,28.6463,28.6463,28.6463,28.6463,606,27.3148167357885,27.3148167357885,27.3148167357885,27.3148167357885,635.539969677152,0.0,1.0
2023-04-20,28.5247,28.5535,28.48,28.53,4665,27.1988687175428,27.2263300902852,27.1562463785989,27.2039223729433,4892.39927152461,0.0,1.0
2023-04-21,28.53,28.53,28.4201,28.4201,98613,27.2039223729433,27.2039223729433,27.0991305373742,27.0991305373742,103419.971996325,0.0,1.0
2023-04-24,28.59,28.61,28.54,28.555,7396,27.2611335661567,27.2802039638944,27.2134575718122,27.2277603701155,7756.52411836998,0.0,1.0
2023-04-25,28.4871,28.5497,28.4401,28.53,84692,27.1630163697958,27.222706714715,27.118200935112,27.2039223729433,88820.3813727679,0.0,1.0
2023-04-26,28.33,28.45,28.28,28.45,13731,27.0132183955655,27.1276407819922,26.9655424012211,27.1276407819922,14400.3289168927,0.0,1.0
2023-04-27,28.76,28.76,28.4653,28.51,7075,27.4232319469278,27.4232319469278,27.1422296362616,27.1848519752055,7419.87670868952,0.0,1.0
2023-04-28,28.9048,28.925,28.82,28.82,2108,27.5613016265493,27.5805627282645,27.4804431401411,27.4804431401411,2210.75619815089,0.0,1.0
2023-05-01,28.97,29.0199,28.9512,29.0,5090,27.6234711231745,27.6710517655302,27.605544949301,27.6520767197811,5338.11624695826,0.0,1.0
2023-05-02,28.7483,28.75,28.51,28.51,12692,27.4120757642512,27.4136967480589,27.1848519752055,27.1848519752055,13310.6820051855,0.0,1.0
2023-05-03,28.7032,28.88,28.68,28.8301,15689,27.3690720173525,27.5376543333545,27.3469503559767,27.4900736909987,16453.7732413611,0.0,1.0
2023-05-04,28.65,28.73,28.57,28.66,10152,27.31834475937,27.3946263503211,27.2420631684189,27.3278799582389,10646.8676108291,0.0,1.0
2023-05-05,28.8391,28.88,28.825,28.8294,2682,27.4986553699807,27.5376543333545,27.4852107395756,27.4894062270779,2812.73630144245,0.0,1.0
2023-05-08,28.81,28.8674,28.7899,28.8674,6624,27.4709079412722,27.5256399827797,27.4517421915458,27.5256399827797,6946.89234181759,0.0,1.0
2023-05-09,28.7375,28.7773,28.73,28.73,13974,27.4017777494728,27.439727840971,27.3946263503211,27.3946263503211,14655.1741522583,0.0,1.0
2023-05-10,28.6758,28.69,28.53,28.69,4788,27.3429455724517,27.3564855548456,27.2039223729433,27.3564855548456,5021.39500794424,0.0,1.0
2023-05-11,28.51,28.52,28.46,28.46,8701,27.1848519752055,27.1943871740744,27.1371759808611,27.1371759808611,9125.13741940744,0.0,1.0
2023-05-12,28.49,28.49,28.41,28.4499,14063,27.1657815774677,27.1657815774677,27.0894999865166,27.1275454300035,14748.5125306433,0.0,1.0
2023-05-15,28.62,28.62,28.4901,28.4901,6355,27.2897391627633,27.2897391627633,27.1658769294564,27.1658769294564,6664.77971501371,0.0,1.0
2023-05-16,28.3522,28.44,28.3522,28.425,25655,27.0343865370544,27.1181055831233,27.0343865370544,27.10380278482,26905.574128824,0.0,1.0
2023-05-17,28.42,28.435,28.3101,28.35,5425,27.0990351853855,27.1133379836889,26.9942433498164,27.0322887933033,5689.44609818243,0.0,1.0
2023-05-18,28.43,28.43,28.2,28.2,13729,27.1085703842544,27.1085703842544,26.8892608102699,26.8892608102699,14398.2314252436,0.0,1.0
2023-05-19,28.5679,28.5916,28.51,28.52,5029,27.2400607766564,27.2626591979757,27.1848519752055,27.1943871740744,5274.14275166073,0.0,1.0
2023-05-22,28.46,28.54,28.4427,28.4427,15880,27.1371759808611,27.2134575718122,27.1206800868179,27.1206800868179,16654.0836938501,0.0,1.0
2023-05-23,28.2753,28.46,28.23,28.23,9950,26.9610608577527,27.1371759808611,26.9178664068766,26.9178664068766,10435.0209542701,0.0,1.0
2023-05-24,28.06,28.15,28.0101,28.15,8631,26.7557680261055,26.8415848159255,26.7081873837497,26.8415848159255,9051.72521168894,0.0,1.0
2023-05-25,27.7687,27.83,27.7163,27.79,4863,26.4780076830547,26.536458452121,26.4280432409817,26.4983176566454,5100.05094478547,0.0,1.0
2023-05-26,27.8,27.8715,27.74,27.8715,11333,26.5078528555143,26.5760295274269,26.450641662301,26.5760295274269,11885.4364296224,0.0,1.0
2023-05-30,27.74,27.74,27.634,27.65,17147,26.450641662301,26.450641662301,26.3495685542908,26.364824872481,17982.8446535547,0.0,1.0
2023-05-31,27.63,27.74,27.59,27.74,15497,26.3457544747432,26.450641662301,26.3076136792676,26.450641662301,16252.4140430476,0.0,1.0
2023-06-01,27.81,27.82,27.68,27.68,4554,26.5173880543832,26.5269232532521,26.3934304690877,26.3934304690877,4775.9884849996,0.0,1.0
2023-06-02,28.18,28.18,28.0399,28.04,8282,26.8701904125322,26.8701904125322,26.736602276379,26.7366976283677,8685.71291892107,0.0,1.0
2023-06-05,28.15,28.44,28.15,28.44,4900,26.8415848159255,27.1181055831233,26.8415848159255,27.1181055831233,5138.8545402938,0.0,1.0
2023-06-06,28.18,28.18,28.07,28.08,10018,26.8701904125322,26.8701904125322,26.7653032249744,26.7748384238433,10506.3356703394,0.0,1.0
2023-06-07,28.26,28.47,28.1666,28.47,12063,26.9464720034833,27.14671117973,26.8574132460478,27.14671117973,12651.0208815437,0.0,1.0
2023-06-08,28.2783,28.2783,28.18,28.18,9061,26.9639214174133,26.9639214174133,26.8701904125322,26.8701904125322,9502.68591624536,0.0,1.0
2023-06-09,28.2095,28.28,28.1791,28.28,3162,26.8983192491954,26.9655424012211,26.869332244634,26.9655424012211,3316.13429722633,0.0,1.0
2023-06-12,28.2,28.21,28.1034,28.16,33305,26.8892608102699,26.8987960091388,26.7971507891965,26.8511200147944,34928.4796866297,0.0,1.0
2023-06-13,28.27,28.32,28.23,28.3038,7519,26.9560072023522,27.0036831966966,26.9178664068766,26.988236174529,7885.51985478961,0.0,1.0
2023-06-14,28.23,28.3725,28.19,28.35,5205,26.9178664068766,27.0537429907583,26.879725611401,27.0322887933033,5458.72201678148,0.0,1.0
2023-06-15,28.3777,28.49,28.3178,28.49,10559,27.0587012941701,27.1657815774677,27.0015854529455,27.1657815774677,11073.7071614209,0.0,1.0
2023-06-16,28.45,28.49,28.39,28.49,7152,27.1276407819922,27.1657815774677,27.0704295887789,27.1657815774677,7500.63013717986,0.0,1.0
2023-06-20,28.15,28.2027,28.15,28.16,5985,26.8415848159255,26.8918353139645,26.8415848159255,26.8511200147944,6276.74375993029,0.0,1.0
2023-06-21,28.22,28.27,28.214,28.214,3646,26.9083312080077,26.9560072023522,26.9026100886864,26.9026100886864,3823.72727630841,0.0,1.0
2023-06-22,28.1803,28.19,28.07,28.08,2103,26.8704764684982,26.879725611401,26.7653032249744,26.7748384238433,2205.51246902814,0.0,1.0
2023-06-23,28.095,28.1,28.0616,28.0616,4755,26.7891412221466,26.793908821581,26.7572936579245,26.7572936579245,4986.78639573409,0.0,1.0
2023-06-26,28.1382,28.17,28.0203,28.0203,4398,26.8303332812602,26.8606552136633,26.717913286596,26.717913286596,4612.38413636983,0.0,1.0
2023-06-27,28.2207,28.2207,28.113,28.113,4162,26.9089986719285,26.9089986719285,26.8063045801106,26.8063045801106,4364.88012177609,0.0,1.0
2023-06-28,28.1011,28.14,27.96,27.96,13515,26.7949576934566,26.8320496170566,26.6604160374166,26.6604160374166,14173.79981879,0.0,1.0
2023-06-29,27.88,27.912,27.75,27.75,11086,26.962491137583,26.9934380427624,26.8367693352916,26.8367693352916,11463.2464197337,0.3968,1.0
2023-06-30,28.13,28.16,28.0118,28.0118,3780,27.2042638342974,27.2332765579031,27.0899537032908,27.0899537032908,3908.62993564796,0.0,1.0
2023-07-03,28.1838,28.24,28.18,28.19,5148,27.2562933186303,27.3106438208517,27.2526183736402,27.2622892815088,5323.18172188247,0.0,1.0
2023-07-05,28.05,28.0801,28.02,28.02,10461,27.1268965713488,27.1560060040332,27.097883847743,27.097883847743,10816.9782425432,0.0,1.0
2023-07-06,27.87,27.87,27.73,27.73,19129,26.9528202297144,26.9528202297144,26.8174275195544,26.8174275195544,19779.9423383625,0.0,1.0
2023-07-07,27.88,27.97,27.88,27.92,10317,26.962491137583,27.0495293084002,26.962491137583,27.0011747690573,10668.0780545185,0.0,1.0
2023-07-10,27.81,27.93,27.8,27.87,10342,26.894794782503,27.0108456769259,26.8851238746344,26.9528202297144,10693.9287816062,0.0,1.0
2023-07-11,28.0208,28.0208,27.9301,27.96,1287,27.0986575203725,27.0986575203725,27.0109423860046,27.0398584005316,1330.79543047062,0.0,1.0
2023-07-12,28.22,28.26,28.18,28.23,8861,27.2913020051145,27.3299856365888,27.2526183736402,27.3009729129831,9162.53170893562,0.0,1.0
2023-07-13,28.2624,28.2899,28.26,28.26,3045,27.3323066544773,27.3589016511158,27.3299856365888,27.3299856365888,3148.61855927197,0.0,1.0
2023-07-14,28.09,28.1409,28.03,28.0615,24770,27.1655802028231,27.2148051238741,27.1075547556116,27.1380181153976,25612.9003984127,0.0,1.0
2023-07-17,28.0757,28.1282,28.0757,28.08,6576,27.151750804571,27.202523070881,27.151750804571,27.1559092949545,6799.77525312726,0.0,1.0
2023-07-18,28.2663,28.355,28.205,28.2201,3038,27.336078308546,27.4218592613403,27.2767956433117,27.2913987141932,3141.38035568744,0.0,1.0
2023-07-19,28.3796,28.42,28.32,28.4071,2986,27.4456496946969,27.484720162486,27.3880110838003,27.4722446913355,3087.6108433452,0.0,1.0
2023-07-20,28.4863,28.52,28.41,28.41,7038,27.5488382816546,27.5814292411717,27.4750492546174,27.4750492546174,7277.49668970646,0.0,1.0
2023-07-21,28.47,28.5292,28.47,28.4728,5064,27.5330747018289,27.5903264764108,27.5330747018289,27.5357825560321,5236.32327886806,0.0,1.0
2023-07-24,28.58,28.73,28.5096,28.73,15264,27.6394546883832,27.7845183064118,27.5713714969884,27.7845183064118,15783.4199306165,0.0,1.0
2023-07-25,28.6477,28.68,28.6,28.6,4349,27.7049267346534,27.7361637670689,27.6587965041203,27.6587965041203,4496.99248416217,0.0,1.0
2023-07-26,28.6621,28.675,28.63,28.665,1277,27.7188528419841,27.7313283131346,27.687809227726,27.721657405266,1320.45513963557,0.0,1.0
2023-07-27,28.54,28.75,28.54,28.74,7484,27.6007710569089,27.8038601221489,27.6007710569089,27.7941892142803,7738.67366094956,0.0,1.0
2023-07-28,28.621,28.64,28.57,28.64,25522,27.6791054106443,27.6974801355946,27.6297837805146,27.6974801355946,26390.4902692083,0.0,1.0
2023-07-31,28.6776,28.72,28.66,28.7,6577,27.7338427491804,27.7748473985432,27.7168219513317,27.755505582806,6800.80928221077,0.0,1.0
2023-08-01,28.587,28.587,28.53,28.5677,5466,27.6462243238912,27.6462243238912,27.5911001490403,27.6275594717048,5652.00297043697,0.0,1.0
2023-08-02,28.3744,28.47,28.3,28.3,26708,27.4406208226053,27.5330747018289,27.3686692680631,27.3686692680631,27616.8487622449,0.0,1.0
2023-08-03,28.32,28.4,28.28,28.32,25591,27.3880110838003,27.4653783467488,27.349327452326,27.3880110838003,26461.8382759701,0.0,1.0
2023-08-04,28.19,28.45,28.19,28.34,29241,27.2622892815088,27.5137328860917,27.2622892815088,27.4073528995374,30236.0444307625,0.0,1.0
2023-08-07,28.42,28.45,28.36,28.4,15654,27.484720162486,27.5137328860917,27.4266947152745,27.4653783467488,16186.6912731834,0.0,1.0
2023-08-08,28.1802,28.19,28.0696,28.0696,17085,27.2528117917976,27.2622892815088,27.1458515507712,27.1458515507712,17666.3868916787,0.0,1.0
2023-08-09,28.07,28.28,28.07,28.17,13917,27.1462383870859,27.349327452326,27.1462383870859,27.2429474657716,14390.5827551357,0.0,1.0
2023-08-10,28.0813,28.29,28.0813,28.29,12424,27.1571665129774,27.3589983601945,27.1571665129774,27.3589983601945,12846.7773334631,0.0,1.0
2023-08-11,28.1588,28.17,28.07,28.11,11197,27.2321160489588,27.2429474657716,27.1462383870859,27.1849220185602,11578.0236480027,0.0,1.0
2023-08-14,28.16,28.23,28.075,28.23,8462,27.2332765579031,27.3009729129831,27.1510738410202,27.3009729129831,8749.95410461721,0.0,1.0
2023-08-15,27.84,27.975,27.84,27.975,8811,26.9238075061087,27.0543647623345,26.9238075061087,27.0543647623345,9110.83025476039,0.0,1.0
2023-08-16,27.84,27.915,27.73,27.9,44461,26.9238075061087,26.996339315123,26.8174275195544,26.9818329533202,45973.9670817049,0.0,1.0
2023-08-17,27.791,27.93,27.77,27.92,8538,26.8764200575527,27.0108456769259,26.8561111510287,27.0011747690573,8828.54031496359,0.0,1.0
2023-08-18,27.74,27.92,27.72,27.92,28756,26.827098427423,27.0011747690573,26.8077566116858,27.0011747690573,29734.5403252627,0.0,1.0
2023-08-21,27.77,27.82,27.67,27.77,8661,26.8561111510287,26.9044656903716,26.759402072343,26.8561111510287,8955.72589223467,0.0,1.0
2023-08-22,27.75,27.83,27.72,27.83,8486,26.8367693352916,26.9141365982401,26.8077566116858,26.9141365982401,8774.77080262132,0.0,1.0
2023-08-23,27.92,27.92,27.815,27.84,9403,27.0011747690573,27.0011747690573,26.8996302364373,26.9238075061087,9722.9754721952,0.0,1.0
2023-08-24,27.76,27.95,27.76,27.95,12583,26.8464402431601,27.030187492663,26.8464402431601,27.030187492663,13011.1879577403,0.0,1.0
2023-08-25,27.8524,27.88,27.81,27.81,7971,26.9357994318657,26.962491137583,26.894794782503,26.894794782503,8242.24582461641,0.0,1.0
2023-08-28,27.92,27.98,27.8818,27.98,3007,27.0011747690573,27.0592002162687,26.9642319009994,27.0592002162687,3109.3254540988,0.0,1.0
2023-08-29,28.16,28.17,28.0241,28.0241,7835,27.2332765579031,27.2429474657716,27.1018489199692,27.1018489199692,8101.61786925973,0.0,1.0
2023-08-30,28.23,28.34,28.22,28.34,4942,27.3009729129831,27.4073528995374,27.2913020051145,27.4073528995374,5110.17173068049,0.0,1.0
2023-08-31,28.2081,28.2933,28.2081,28.2933,1282,27.2797936247509,27.3621897597912,27.2797936247509,27.3621897597912,1325.62528505309,0.0,1.0
2023-09-01,28.22,28.295,28.22,28.295,21243,27.2913020051145,27.3638338141288,27.2913020051145,27.3638338141288,21965.8798208915,0.0,1.0
2023-09-05,27.96,28.205,27.96,28.205,10000,27.0398584005316,27.2767956433117,27.0398584005316,27.2767956433117,10340.2908350475,0.0,1.0
2023-09-06,27.87,27.92,27.84,27.865,10687,26.9528202297144,27.0011747690573,26.9238075061087,26.9479847757802,11050.6688154153,0.0,1.0
2023-09-07,27.8484,27.91,27.69,27.69,3295,26.9319310687183,26.9915038611887,26.7787438880801,26.7787438880801,3407.12583014817,0.0,1.0
2023-09-08,27.9038,27.96,27.9005,27.96,2133,26.9855078983102,27.0398584005316,26.9823164987136,27.0398584005316,2205.58403511564,0.0,1.0
2023-09-11,28.01,28.1016,28.01,28.04,5895,27.0882129398745,27.1767984559506,27.0882129398745,27.1172256634802,6095.60144726051,0.0,1.0
2023-09-12,28.124,28.14,28.1123,28.12,2407,27.1984612895762,27.2139347421659,27.18714632737,27.1945929264288,2488.90800399594,0.0,1.0
2023-09-13,28.0795,28.1732,28.045,28.12,4306,27.1554257495611,27.2460421562896,27.1220611174145,27.1945929264288,4452.52923357146,0.0,1.0
2023-09-14,28.38,28.4,28.28,28.28,14361,27.4460365310117,27.4653783467488,27.349327452326,27.349327452326,14849.6916682118,0.0,1.0
2023-09-15,28.31,28.43,28.28,28.4299,12747,27.3783401759317,27.4943910703546,27.349327452326,27.4942943612759,13180.7687274351,0.0,1.0
2023-09-18,28.32,28.4143,28.28,28.28,20116,27.3880110838003,27.4792077450009,27.349327452326,27.349327452326,20800.5290437816,0.0,1.0
2023-09-19,28.28,28.33,28.2425,28.33,8169,27.349327452326,27.3976819916688,27.3130615478188,27.3976819916688,8446.98358315032,0.0,1.0
2023-09-20,28.2437,28.4796,28.22,28.36,7161,27.314222056763,27.5423587733827,27.2913020051145,27.4266947152745,7404.68226697755,0.0,1.0
2023-09-21,27.9,28.09,27.9,28.09,6710,26.9818329533202,27.1655802028231,26.9818329533202,27.1655802028231,6938.33515031689,0.0,1.0
2023-09-22,27.88,27.96,27.85,27.9401,19586,26.962491137583,27.0398584005316,26.9334784139773,27.0206132938731,20252.4936295241,0.0,1.0
2023-09-25,27.86,27.86,27.73,27.75,12408,26.9431493218459,26.9431493218459,26.8174275195544,26.8367693352916,12830.232868127,0.0,1.0
2023-09-26,27.58,27.81,27.54,27.81,21909,26.6723639015258,26.894794782503,26.6336802700515,26.894794782503,22654.5431905056,0.0,1.0
2023-09-27,27.4229,27.54,27.4229,27.52,12505,26.5204339389105,26.6336802700515,26.5204339389105,26.6143384543144,12930.5336892269,0.0,1.0
2023-09-28,27.55,27.56,27.4953,27.52,8617,26.6433511779201,26.6530220857887,26.590451311879,26.6143384543144,8910.22861256046,0.0,1.0
2023-09-29,27.3552,27.5,27.31,27.48,3432,26.4549618926403,26.5949966385772,26.4112493890743,26.5756548228401,3548.78781458831,0.0,1.0
2023-10-02,26.99,26.99,26.935,26.9499,12173,26.10178033728,26.10178033728,26.0485903440028,26.062999996727,12587.2360335033,0.0,1.0
2023-10-03,26.8775,26.89,26.83,26.845,8436,25.9929826237585,26.0050712585942,25.9470458113828,25.9615521731857,8723.06934844611,0.0,1.0
2023-10-04,26.8628,26.8628,26.7537,26.755,3262,25.9787663891917,25.9787663891917,25.8732567843456,25.8745140023685,3373.00287039251,0.0,1.0
2023-10-05,26.9367,26.9367,26.79,26.92,18013,26.0502343983405,26.0502343983405,25.9083621799085,26.0340839822,18625.9658811711,0.0,1.0
2023-10-06,27.04,27.15,26.83,26.83,8050,26.1501348766228,26.2565148631771,25.9470458113828,25.9470458113828,8323.93412221328,0.0,1.0
2023-10-09,27.2625,27.29,27.01,27.01,10316,26.3653125766986,26.3919075733372,26.1211221530171,26.1211221530171,10667.044025435,0.0,1.0
2023-10-10,27.3837,27.45,27.3499,27.35,22165,26.4825239800657,26.5466420992344,26.4498363114699,26.4499330205486,22919.2546358829,0.0,1.0
2023-10-11,27.4453,27.46,27.315,27.4099,24586,26.5420967725361,26.5563130071029,26.4160848430086,26.5078617586814,25422.6390470479,0.0,1.0
2023-10-12,27.21,27.305,27.2,27.27,6442,26.3145403103886,26.40641393514,26.30486940252,26.3725657576,6661.21535593762,0.0,1.0
2023-10-13,27.41,27.41,27.34,27.38,5730,26.5079584677601,26.5079584677601,26.44026211268,26.4789457441543,5924.98664848223,0.0,1.0
2023-10-16,27.54,27.6,27.4287,27.4287,12264,26.6336802700515,26.691705717263,26.5260430654743,26.5260430654743,12681.3326801023,0.0,1.0
2023-10-17,27.6512,27.6701,27.5718,27.5718,2048,26.7412207655501,26.7594987814217,26.6644337570736,26.6644337570736,2117.69156301773,0.0,1.0
2023-10-18,27.4269,27.68,27.42,27.68,12137,26.5243023020579,26.7690729802115,26.5176293756286,26.7690729802115,12550.0109864972,0.0,1.0
2023-10-19,27.2692,27.4899,27.23,27.28,10452,26.3717920849705,26.58522902163,26.3338821261257,26.3822366654686,10807.6719807917,0.0,1.0
2023-10-20,27.1601,27.27,27.15,27.27,8690,26.2662824801244,26.3725657576,26.2565148631771,26.3725657576,8985.71273565631,0.0,1.0
2023-10-23,27.05,27.18,27.03,27.06,19936,26.1598057844914,26.2855275867829,26.1404639687543,26.16947669236,20614.4038087508,0.0,1.0
2023-10-24,27.23,27.2401,27.2,27.2,3934,26.3338821261257,26.343649743073,26.30486940252,26.30486940252,4067.87041450771,0.0,1.0
2023-10-25,27.1464,27.3,27.14,27.2002,7309,26.2530333363445,26.4015784812057,26.2468439553086,26.3050628206774,7557.71857133623,0.0,1.0
2023-10-26,26.96,27.0752,26.96,27.0,16324,26.0727676136742,26.1841764723202,26.0727676136742,26.1114512451485,16879.4907591316,0.0,1.0
2023-10-27,26.79,26.79,26.7176,26.7176,2468,25.9083621799085,25.9083621799085,25.83834480694,25.83834480694,2551.98377808973,0.0,1.0
2023-10-30,26.8404,26.875,26.78,26.8293,495840,25.9571035555661,25.9905648967914,25.8986912720399,25.946368847832,512712.980764997,0.0,1.0
2023-10-31,26.9888,26.9888,26.93,26.9391,3851,26.1006198283357,26.1006198283357,26.0437548900685,26.0525554162289,3982.04600057681,0.0,1.0
2023-11-01,26.98,27.07,26.86,27.05,26014,26.0921094294114,26.1791476002286,25.9760585349885,26.1598057844914,26899.2325782926,0.0,1.0
2023-11-02,27.2847,27.2847,27.07,27.07,4428,26.3867819921668,26.3867819921668,26.1791476002286,26.1791476002286,4578.68078175905,0.0,1.0
2023-11-03,27.56,27.66,27.45,27.46,9003,26.6530220857887,26.7497311644744,26.5466420992344,26.5563130071029,9309.36383879328,0.0,1.0
2023-11-06,27.4544,27.495,27.42,27.48,7861,26.5508972986965,26.5901611846429,26.5176293756286,26.5756548228401,8128.50262543087,0.0,1.0
2023-11-07,27.3,27.31,27.2799,27.31,2806,26.4015784812057,26.4112493890743,26.3821399563899,26.4112493890743,2901.48560831434,0.0,1.0
2023-11-08,27.1707,27.21,27.1425,27.2,3059,26.2765336424651,26.3145403103886,26.2492616822757,26.30486940252,3163.09496644104,0.0,1.0
2023-11-09,27.0339,27.0339,27.0339,27.0339,68,26.144235622823,26.144235622823,26.144235622823,26.144235622823,70.3139776783233,0.0,1.0
2023-11-10,27.1219,27.1219,27.0,27.0,36417,26.2293396120665,26.2293396120665,26.1114512451485,26.1114512451485,37656.2371339925,0.0,1.0
2023-11-13,27.146,27.146,27.05,27.05,4167,26.2526465000297,26.2526465000297,26.1598057844914,26.1598057844914,4308.79919096431,0.0,1.0
2023-11-14,27.431,27.52,27.28,27.28,27146,26.5282673742841,26.6143384543144,26.3822366654686,26.3822366654686,28069.75350082,0.0,1.0
2023-11-15,27.49,27.57,27.49,27.51,1147,26.5853257307086,26.6626929936572,26.5853257307086,26.6046675464458,1186.03135877995,0.0,1.0
2023-11-16,27.4807,27.4807,27.37,27.43,13204,26.5763317863909,26.5763317863909,26.4692748362858,26.5273002834972,13653.3200185967,0.0,1.0
2023-11-17,27.5118,27.54,27.51,27.54,2507,26.6064083098621,26.6336802700515,26.6046675464458,26.6336802700515,2592.31091234642,0.0,1.0
2023-11-20,27.581,27.6,27.43,27.45,5263,26.6733309923127,26.691705717263,26.5273002834972,26.5466420992344,5442.09506648551,0.0,1.0
2023-11-21,27.682,27.74,27.68,27.695,21686,26.7710071617853,26.827098427423,26.7690729802115,26.7835793420144,22423.9547048841,0.0,1.0
2023-11-22,27.7581,27.7581,27.69,27.7,10395,26.8446027706651,26.8446027706651,26.7787438880801,26.7884147959487,10748.7323230319,0.0,1.0
2023-11-24,27.825,27.8401,27.825,27.8401,392,26.9093011443059,26.9239042151874,26.9093011443059,26.9239042151874,405.339400733863,0.0,1.0
2023-11-27,27.8096,27.82,27.76,27.8001,4674,26.8944079461883,26.9044656903716,26.8464402431601,26.8852205837131,4833.05193630121,0.0,1.0
2023-11-28,27.94,27.94,27.83,27.83,2002,27.0205165847945,27.0205165847945,26.9141365982401,26.9141365982401,2070.12622517651,0.0,1.0
2023-11-29,27.935,27.9601,27.9003,27.95,5321,27.0156811308602,27.0399551096103,26.9821230805562,27.030187492663,5502.06875332879,0.0,1.0
2023-11-30,28.1252,28.1252,27.97,27.97,18975,27.1996217985204,27.1996217985204,27.0495293084002,27.0495293084002,19620.7018595027,0.0,1.0
2023-12-01,28.2744,28.2744,28.2237,28.2237,2876,27.3439117439196,27.3439117439196,27.2948802410259,27.2948802410259,2973.86764415967,0.0,1.0
2023-12-04,28.24,28.25,28.18,28.2,7550,27.3106438208517,27.3203147287202,27.2526183736402,27.2719601893774,7806.91958046088,0.0,1.0
2023-12-05,28.0588,28.1027,28.03,28.03,5288,27.1354069702731,27.1778622558161,27.1075547556116,27.1075547556116,5467.94579357314,0.0,1.0
2023-12-06,27.988,28.16,27.988,28.06,2541,27.0669369425636,27.2332765579031,27.0669369425636,27.1365674792173,2627.46790118558,0.0,1.0
2023-12-07,27.9626,27.98,27.96,27.98,2798,27.0423728365774,27.0592002162687,27.0398584005316,27.0592002162687,2893.2133756463,0.0,1.0
2023-12-08,27.91,27.9854,27.83,27.96,4155,26.9915038611887,27.0644225065178,26.9141365982401,27.0398584005316,4296.39084196226,0.0,1.0
2023-12-11,28.029,28.029,27.873,27.873,2620,27.1065876648248,27.1065876648248,26.955721502075,26.955721502075,2709.15619878245,0.0,1.0
2023-12-12,27.9307,27.9398,27.905,27.9101,3936,27.0115226404767,27.0203231666371,26.9866684072544,26.9916005702674,4069.93847267471,0.0,1.0
2023-12-13,28.3406,28.3406,27.84,27.91,7659,27.4079331540095,27.4079331540095,26.9238075061087,26.9915038611887,7919.62875056291,0.0,1.0
2023-12-14,28.4874,28.62,28.4655,28.59,2025,27.5499020815202,27.6781383198575,27.528722793288,27.6491255962517,2093.90889409712,0.0,1.0
2023-12-15,28.36,28.38,28.3,28.38,4632,27.4266947152745,27.4460365310117,27.3686692680631,27.4460365310117,4789.62271479403,0.0,1.0
2023-12-18,28.4711,28.475,28.41,28.41,4472,27.5341385016944,27.5379101557631,27.4750492546174,27.4750492546174,4624.17806143326,0.0,1.0
2023-12-19,28.6255,28.7,28.49,28.49,5327,27.6834573191852,27.755505582806,27.552416517566,27.552416517566,5508.27292782982,0.0,1.0
2023-12-20,28.33,28.63,28.33,28.625,38381,27.3976819916688,27.687809227726,27.3976819916688,27.6829737737917,39687.070253996,0.0,1.0
2023-12-21,28.4661,28.4661,28.4,28.4,2710,27.5293030477601,27.5293030477601,27.4653783467488,27.4653783467488,2802.21881629788,0.0,1.0
2023-12-22,28.62,28.7,28.52,28.52,5143,27.6781383198575,27.755505582806,27.5814292411717,27.5814292411717,5318.01157646494,0.0,1.0
2023-12-26,28.769,28.769,28.65,28.66,5736,27.8222348470992,27.8222348470992,27.7071510434632,27.7168219513317,5931.19082298327,0.0,1.0
2023-12-27,28.7439,28.78,28.68,28.75,3955,27.7979608683491,27.8328728457546,27.7361637670689,27.8038601221489,4089.5850252613,0.0,1.0
2023-12-28,28.44,28.52,28.3827,28.52,13896,27.8326794275973,27.9109710715567,27.7766030376113,27.9109710715567,14199.2164652369,0.3398,1.0
2023-12-29,28.3645,28.4,28.31,28.34,5050,27.7587916886105,27.7935336056175,27.7054555061631,27.7348148726479,5160.19308789914,0.0,1.0
2024-01-02,28.5537,28.5999,28.475,28.54,20039,27.9439514265747,27.9891648509613,27.8669320218295,27.9305439825466,20476.2592650318,0.0,1.0
2024-01-03,28.5466,28.5466,28.48,28.49,2612,27.9370030431733,27.9370030431733,27.871825249577,27.8816117050719,2668.99491991932,0.0,1.0
2024-01-04,28.5275,28.67,28.5275,28.65,8286,27.9183109131779,28.0577679039808,27.9183109131779,28.0381949929909,8466.80394580839,0.0,1.0
2024-01-05,28.6035,28.68,28.6035,28.68,1195,27.9926879749395,28.0675543594757,27.9926879749395,28.0675543594757,1221.07539406722,0.0,1.0
2024-01-08,28.7047,28.72,28.52,28.52,12207,28.0917269045482,28.1067001814555,27.9109710715567,27.9109710715567,12473.3617869277,0.0,1.0
2024-01-09,28.5608,28.57,28.48,28.53,16294,27.9508998099761,27.9599033490314,27.871825249577,27.9207575270517,16649.5418166789,0.0,1.0
2024-01-10,28.5645,28.5709,28.4774,28.53,1374,27.9545207985092,27.960784130026,27.8692807711483,27.9207575270517,1403.98124807394,0.0,1.0
2024-01-11,28.449,28.47,28.26,28.31,6303,27.8414872375427,27.8620387940821,27.6565232286884,27.7054555061631,6440.5340659462,0.0,1.0
2024-01-12,28.521,28.68,28.5185,28.63,3887,27.9119497171062,28.0675543594757,27.9095031032325,28.018622082001,3971.81594706218,0.0,1.0
2024-01-16,28.26,28.4099,28.23,28.33,5348,27.6565232286884,27.8032221965575,27.6271638622036,27.725028417153,5464.69557110587,0.0,1.0
2024-01-17,28.07,28.2999,28.07,28.2999,3266,27.4705805742846,27.6955711861132,27.4705805742846,27.6955711861132,3337.2654703126,0.0,1.0
2024-01-18,28.1424,28.16,28.01,28.035,8509,27.541434512068,27.5586586737391,27.411861841315,27.4363279800524,8694.66989800668,0.0,1.0
2024-01-19,28.311,28.41,28.2381,28.2381,13059,27.7064341517126,27.8033200611125,27.6350908911545,27.6350908911545,13343.9527791831,0.0,1.0
2024-01-22,28.4736,28.5,28.44,28.47,7712,27.8655619180602,27.8913981605669,27.8326794275973,27.8620387940821,7880.27902849074,0.0,1.0
2024-01-23,28.6236,28.6236,28.5435,28.5435,1126,28.0123587504843,28.0123587504843,27.9339692419698,27.9339692419698,1150.56978553949,0.0,1.0
2024-01-24,28.2483,28.61,28.2483,28.61,10882,27.6450730757593,27.9990491710112,27.6450730757593,27.9990491710112,11119.4497391126,0.0,1.0
2024-01-25,28.521,28.521,28.45,28.45,1346,27.9119497171062,27.9119497171062,27.8424658830922,27.8424658830922,1375.37027649748,0.0,1.0
2024-01-26,28.61,28.66,28.59,28.66,1047,27.9990491710112,28.0479814484858,27.9794762600213,28.0479814484858,1069.84597287731,0.0,1.0
2024-01-29,28.6648,28.6648,28.5201,28.5201,1931,28.0526789471234,28.0526789471234,27.9110689361117,27.9110689361117,1973.13521836302,0.0,1.0
2024-01-30,28.7187,28.72,28.57,28.57,2356,28.1054279422411,28.1067001814555,27.9599033490314,27.9599033490314,2407.4088940773,0.0,1.0
2024-01-31,28.5245,28.82,28.5245,28.82,14671,27.9153749765295,28.2045647364048,27.9153749765295,28.2045647364048,14991.1272856571,0.0,1.0
2024-02-01,28.8675,28.8675,28.48,28.48,2122,28.2510504000058,28.2510504000058,27.871825249577,27.871825249577,2168.30291733108,0.0,1.0
2024-02-02,28.7253,28.7652,28.596,28.596,9649,28.1118870028678,28.1509349602926,27.9853481333183,27.9853481333183,9859.54516933441,0.0,1.0
2024-02-05,28.4754,28.52,28.44,28.44,10498,27.8673234800493,27.9109710715567,27.8326794275973,27.8326794275973,10727.0707003496,0.0,1.0
2024-02-06,28.6636,28.68,28.5954,28.5954,5384,28.051504572464,28.0675543594757,27.9847609459886,27.9847609459886,5501.4811059899,0.0,1.0
2024-02-07,28.61,28.69,28.61,28.6721,6996,27.9990491710112,28.0773408149707,27.9990491710112,28.0598230596347,7148.65561246383,0.0,1.0
2024-02-08,28.5715,28.65,28.5189,28.65,2984,27.9613713173557,28.0381949929909,27.9098945614523,28.0381949929909,3049.11211372099,0.0,1.0
2024-02-09,28.5604,28.5604,28.4613,28.4825,6031,27.9505083517563,27.9505083517563,27.8535245778015,27.8742718634507,6162.59891348905,0.0,1.0
2024-02-12,28.707,28.76,28.61,28.61,14738,28.093977789312,28.1458460034352,27.9990491710112,27.9990491710112,15059.589253358,0.0,1.0
2024-02-13,28.385,28.3926,28.255,28.29,3557,27.7788539223751,27.7862916285513,27.6516300009409,27.6858825951732,3634.6152106252,0.0,1.0
2024-02-14,28.41,28.49,28.37,28.47,7665,27.8033200611125,27.8816117050719,27.7641742391327,27.8620387940821,7832.25346905878,0.0,1.0
2024-02-15,28.8,28.84,28.71,28.75,67580,28.1849918254149,28.2241376473947,28.0969137259605,28.1360595479403,69054.6235406385,0.0,1.0
2024-02-16,28.85,28.94,28.8131,28.83,27654,28.2339241028896,28.322002202344,28.1978120821133,28.2143511918997,28257.4217134184,0.0,1.0
2024-02-20,28.8802,28.94,28.88,28.94,27507,28.2634791984843,28.322002202344,28.2632834693744,28.322002202344,28107.2141126419,0.0,1.0
2024-02-21,28.99,28.99,28.82,28.84,8557,28.3709344798187,28.3709344798187,28.2045647364048,28.2241376473947,8743.71727785208,0.0,1.0
2024-02-22,29.0725,29.0736,28.87,28.88,4204,28.4516727376519,28.4527492477564,28.2534970138795,28.2632834693744,4295.73301812436,0.0,1.0
2024-02-23,29.1222,29.1222,29.07,29.07,455,28.5003114214618,28.5003114214618,28.4492261237782,28.4492261237782,464.928288117645,0.0,1.0
2024-02-26,28.8577,28.95,28.8577,28.95,1076,28.2414596736207,28.331788657839,28.2414596736207,28.331788657839,1099.47876486722,0.0,1.0
2024-02-27,28.8138,28.8138,28.71,28.81,15137,28.198497133998,28.198497133998,28.0969137259605,28.1947782809099,15467.2955983226,0.0,1.0
2024-02-28,28.7987,28.882,28.7987,28.882,3499,28.1837195862006,28.2652407604734,28.1837195862006,28.2652407604734,3575.34962664537,0.0,1.0
2024-02-29,28.8583,28.8899,28.8202,28.855,1708,28.2420468609504,28.2729720603144,28.2047604655147,28.2388173306371,1745.2692661647,0.0,1.0
2024-03-01,29.02,29.02,28.9,28.9,10536,28.4002938463035,28.4002938463035,28.2828563803643,28.2828563803643,10765.8998760605,0.0,1.0
2024-03-04,29.0064,29.06,28.97,29.04,6357,28.3869842668304,28.4394396682833,28.3513615688288,28.4198667572934,6495.71236827225,0.0,1.0
2024-03-05,29.0168,29.11,28.93,29.0935,15567,28.3971621805452,28.488371945758,28.3122157468491,28.4722242941913,15906.6783761041,0.0,1.0
2024-03-06,29.1624,29.27,29.1013,29.27,6493,28.5396529725514,28.6449552336769,28.4798577294774,28.6449552336769,6634.67994450082,0.0,1.0
2024-03-07,29.2275,29.31,29.1752,29.23,2922,28.6033627978234,28.6841010556567,28.5521796355849,28.6058094116972,2985.75924808739,0.0,1.0
2024-03-08,29.3048,29.345,29.2,29.25,3868,28.6790120987993,28.7183536498889,28.5764500452124,28.6253823226871,3952.40135920671,0.0,1.0
2024-03-11,29.509,29.509,29.395,29.395,1004,28.8788515200059,28.8788515200059,28.7672859273636,28.7672859273636,1025.90769509916,0.0,1.0
2024-03-12,29.499,29.54,29.39,29.49,2689,28.869065064511,28.9091895320402,28.7623926996162,28.8602572545655,2747.67509175461,0.0,1.0
2024-03-13,29.6676,29.6676,29.6676,29.6676,139,29.0340647041556,29.0340647041556,29.0340647041556,29.0340647041556,142.033037468907,0.0,1.0
2024-03-14,29.4893,29.4893,29.4799,29.4799,579,28.8595722026809,28.8595722026809,28.8503729345156,28.8503729345156,591.634019384871,0.0,1.0
2024-03-15,29.4787,29.4787,29.4301,29.4301,1280,28.8491985598562,28.8491985598562,28.8016363861508,28.8016363861508,1307.93012921008,0.0,1.0
2024-03-18,29.4832,29.57,29.4588,29.5699,3692,28.853602464829,28.938548898525,28.8297235134213,28.93845103397,3772.56096644032,0.0,1.0
2024-03-19,29.6065,29.6199,29.53,29.54,3464,28.9742694610815,28.9873833114447,28.8994030765453,28.9091895320402,3539.58591217478,0.0,1.0
2024-03-20,29.7622,29.7622,29.51,29.5187,2768,29.1266445731377,29.1266445731377,28.8798301655554,28.888344381836,2828.39890441679,0.0,1.0
2024-03-21,29.796,29.825,29.78,29.78,781,29.1597227927105,29.1881035136459,29.1440644639186,29.1440644639186,798.041742900839,0.0,1.0
2024-03-22,29.6782,29.7799,29.6782,29.77,3827,29.0444383469802,29.1439665993637,29.0444383469802,29.1342780084237,3910.50672225545,0.0,1.0
2024-03-25,29.7606,29.79,29.7301,29.75,1719,29.1250787402585,29.1538509194136,29.0952300509989,29.1147050974338,1756.5092907126,0.0,1.0
2024-03-26,29.7154,29.82,29.7154,29.82,4444,29.0808439614214,29.1832102858984,29.0808439614214,29.1832102858984,4540.96991735124,0.0,1.0
2024-03-27,30.1877,30.1877,29.9273,29.9273,3963,29.5430582544472,29.5430582544472,29.288218953359,29.288218953359,4049.47429848402,0.0,1.0
2024-03-28,30.4114,30.4114,30.35,30.37,4214,29.7619812638689,29.7619812638689,29.70189242713,29.7214653381199,4305.95122225881,0.0,1.0
2024-04-01,30.3982,30.44,30.37,30.37,15077,29.7490631426156,29.7899705265844,29.7214653381199,29.7214653381199,15405.9863735159,0.0,1.0
2024-04-02,30.2455,30.34,30.2178,30.34,6891,29.5996239672079,29.692105971635,29.5725154854869,29.692105971635,7041.36446905208,0.0,1.0
2024-04-03,30.3125,30.3125,30.24,30.3,3115,29.665193219024,29.665193219024,29.5942414166857,29.6529601496553,3182.97058788234,0.0,1.0
2024-04-04,30.001,30.445,30.001,30.445,2293,29.3603451303567,29.7948637543319,29.3603451303567,29.7948637543319,2343.03420803025,0.0,1.0
2024-04-05,30.1758,30.19,30.0324,30.0324,11843,29.5314123724082,29.545309139211,29.3910746006108,29.3910746006108,12101.4191564336,0.0,1.0
2024-04-08,29.991,30.09,29.991,30.09,4133,29.3505586748618,29.4474445842617,29.3505586748618,29.4474445842617,4223.18376876973,0.0,1.0
2024-04-09,30.106,30.106,29.97,30.08,5758,29.4631029130536,29.4631029130536,29.3300071183224,29.4376581287667,5883.64194061846,0.0,1.0
2024-04-10,29.861,29.9399,29.79,29.935,3290,29.2233347534276,29.3005498872827,29.1538509194136,29.2957545240901,3361.78916023529,0.0,1.0
2024-04-11,29.7948,29.93,29.66,29.75,9692,29.1585484180512,29.2908612963427,29.0266269979794,29.1147050974338,9903.48344711255,0.0,1.0
2024-04-12,29.4318,29.48,29.36,29.36,672,28.803300083585,28.8504707990706,28.7330333331313,28.7330333331313,686.663317835291,0.0,1.0
2024-04-15,29.3545,29.44,29.2801,29.44,2760,28.7276507826091,28.8113249770908,28.6548395537268,28.8113249770908,2820.22434110924,0.0,1.0
2024-04-16,29.2293,29.3,29.205,29.205,8725,28.6051243598125,28.6743146001617,28.5813432729598,28.5813432729598,8915.3831073109,0.0,1.0
2024-04-17,29.2054,29.27,29.14,29.21,3086,28.5817347311796,28.6449552336769,28.5177313122428,28.5862365007073,3153.33779589243,0.0,1.0
2024-04-18,29.3837,29.3837,29.28,29.3358,3309,28.7562272326543,28.7562272326543,28.6547416891719,28.7093501108336,3381.20374809075,0.0,1.0
2024-04-19,29.667,29.667,29.54,29.54,4675,29.0334775168259,29.0334775168259,28.9091895320402,28.9091895320402,4777.01043285712,0.0,1.0
2024-04-22,29.675,29.683,29.562,29.67,1168,29.0413066812218,29.0491358456178,28.930719734129,29.0364134534744,1193.4862429042,0.0,1.0
2024-04-23,29.766,29.87,29.76,29.775,978,29.1303634262257,29.2321425633731,29.1244915529288,29.1391712361712,999.340364349578,0.0,1.0
2024-04-24,29.7831,29.7831,29.64,29.64,1748,29.1470982651221,29.1470982651221,29.0070540869895,29.0070540869895,1786.14208270251,0.0,1.0
2024-04-25,29.8677,29.8677,29.8677,29.8677,384,29.2298916786092,29.2298916786092,29.2298916786092,29.2298916786092,392.379038763024,0.0,1.0
2024-04-26,29.8987,29.9101,29.8901,29.91,711,29.2602296906435,29.2713862499078,29.2518133389179,29.2712883853528,726.514313959662,0.0,1.0
2024-04-29,29.9611,30.01,29.93,29.98,47380,29.3212971729319,29.3691529403022,29.2908612963427,29.3397935738174,48413.8511890419,0.0,1.0
2024-04-30,29.6427,29.84,29.6427,29.84,11339,29.0096964299732,29.2027831968883,29.0096964299732,29.2027831968883,11586.4216680571,0.0,1.0
2024-05-01,29.4965,29.89,29.4965,29.81,1441,28.8666184506372,29.2517154743629,28.8666184506372,29.1734238304035,1472.44321577479,0.0,1.0
2024-05-02,29.9888,30.1,29.92,29.97,4493,29.3484056546529,29.4572310397566,29.2810748408477,29.3300071183224,4591.03911761007,0.0,1.0
2024-05-03,30.06,30.08,29.9157,30.07,11828,29.4180852177768,29.4376581287667,29.2768666649849,29.4278716732718,12086.0918502319,0.0,1.0
2024-05-06,30.23,30.23,30.1374,30.19,9777,29.5844549611908,29.5844549611908,29.4938323833076,29.545309139211,9990.33818225541,0.0,1.0
2024-05-07,30.3539,30.38,30.2801,30.34,5675,29.705709144773,29.7312517936148,29.6334851032204,29.692105971635,5798.8308463025,0.0,1.0
2024-05-08,30.4056,30.4056,30.4056,30.4056,62,29.7563051196818,29.7563051196818,29.7563051196818,29.7563051196818,63.3528656336133,0.0,1.0
2024-05-09,30.617,30.617,30.5,30.55,4010,29.9631907888448,29.9631907888448,29.848689259554,29.8976215370287,4097.49985791595,0.0,1.0
2024-05-10,30.7357,30.7357,30.7099,30.72,999,30.0793560155697,30.0793560155697,30.0541069603927,30.0639912804426,1020.79859303193,0.0,1.0
2024-05-13,30.6899,30.73,30.66,30.69,3122,30.0345340494029,30.0737777359375,30.005272547473,30.0346319139578,3190.12333077645,0.0,1.0
2024-05-14,30.7593,30.7593,30.63,30.73,3866,30.1024520505377,30.1024520505377,29.9759131809882,30.0737777359375,3950.35771837982,0.0,1.0
2024-05-15,30.8147,30.8147,30.7345,30.77,7466,30.1566690139796,30.1566690139796,30.0781816409103,30.1129235579173,7628.91120678318,0.0,1.0
2024-05-16,30.8047,30.805,30.76,30.79,3545,30.1468825584847,30.1471761521496,30.1031371024224,30.1324964689072,3622.35336566385,0.0,1.0
2024-05-17,31.0,31.02,30.84,30.84,5463,30.3380120343008,30.3575849452907,30.1814287463818,30.1814287463818,5582.20491865208,0.0,1.0
2024-05-20,30.8602,30.99,30.8602,30.99,5400,30.2011973864816,30.3282255788059,30.2011973864816,30.3282255788059,5517.83023260502,0.0,1.0
2024-05-21,30.795,30.83,30.75,30.83,1684,30.1373896966546,30.1716422908869,30.0933506469274,30.1716422908869,1720.74557624201,0.0,1.0
2024-05-22,30.5896,30.5978,30.5859,30.5978,1484,29.9363759007886,29.9444007942945,29.9327549122555,29.9444007942945,1516.38149355294,0.0,1.0
2024-05-23,30.2632,30.4378,30.2632,30.4378,3265,29.6169459934339,29.7878175063755,29.6169459934339,29.7878175063755,3336.24364989915,0.0,1.0
2024-05-24,30.3571,30.41,30.34,30.41,8769,29.7088408105314,29.7606111600996,29.692105971635,29.7606111600996,8960.34320550249,0.0,1.0
2024-05-28,30.3262,30.3262,30.24,30.32,3610,29.678600663052,29.678600663052,29.5942414166857,29.6725330606452,3688.77169253781,0.0,1.0
2024-05-29,30.094,30.13,30.09,30.1282,5564,29.4513591664596,29.4865904062414,29.4474445842617,29.4848288442523,5685.40878041007,0.0,1.0
2024-05-30,30.31,30.38,30.22,30.22,2788,29.6627466051502,29.7312517936148,29.5746685056958,29.5746685056958,2848.83531268571,0.0,1.0
2024-05-31,30.61,30.61,30.37,30.43,11476,29.9563402699983,29.9563402699983,29.7214653381199,29.7801840710895,11726.4110646991,0.0,1.0
2024-06-03,30.5993,30.88,30.47,30.88,7613,29.9458687626187,30.2205745683616,29.8193298930692,30.2205745683616,7779.11880755964,0.0,1.0
2024-06-04,30.3889,30.45,30.31,30.45,512,29.7399617390053,29.7997569820793,29.6627466051502,29.7997569820793,523.172051684032,0.0,1.0
2024-06-05,30.4111,30.4111,30.31,30.32,7443,29.761687670204,29.761687670204,29.6627466051502,29.6725330606452,7605.40933727393,0.0,1.0
2024-06-06,30.53,30.5512,30.4702,30.48,13726,29.8780486260388,29.8987959116881,29.8195256221791,29.8291163485641,14025.5069949512,0.0,1.0
2024-06-07,30.306,30.44,30.306,30.39,5916,29.6588320229523,29.7899705265844,29.6588320229523,29.7410382491097,6045.08956594283,0.0,1.0
2024-06-10,30.28,30.3095,30.28,30.3095,334,29.6333872386654,29.6622572823755,29.6333872386654,29.6622572823755,341.288018090756,0.0,1.0
2024-06-11,30.1582,30.2099,30.08,30.08,1334,29.5141882107371,29.5647841856459,29.4376581287667,29.4376581287667,1363.10843153613,0.0,1.0
2024-06-12,30.2287,30.3398,30.2287,30.33,1010,29.5831827219764,29.6919102425252,29.5831827219764,29.6823195161401,1032.03861757983,0.0,1.0
2024-06-13,30.0103,30.0103,29.92,29.92,3176,29.369446533967,29.369446533967,29.2810748408477,29.2810748408477,3245.30163310251,0.0,1.0
2024-06-14,29.9336,29.96,29.8694,29.8694,1970,29.2943844203209,29.3202206628275,29.2315553760434,29.2315553760434,2012.98621448739,0.0,1.0
2024-06-17,29.9886,30.06,29.93,29.93,5115,29.348209925543,29.4180852177768,29.2908612963427,29.2908612963427,5226.61141477309,0.0,1.0
2024-06-18,30.0585,30.09,29.97,30.09,4628,29.4166172494526,29.4474445842617,29.3300071183224,29.4474445842617,4728.98487342519,0.0,1.0
2024-06-20,30.211,30.211,30.13,30.15,949,29.5658606957504,29.5658606957504,29.4865904062414,29.5061633172313,969.70757235966,0.0,1.0
2024-06-21,30.23,30.23,30.1909,30.1909,2034,29.5844549611908,29.5844549611908,29.5461899202056,29.5461899202056,2078.38272094789,0.0,1.0
2024-06-24,30.55,30.55,30.49,30.54,3399,29.8976215370287,29.8976215370287,29.8389028040591,29.8878350815338,3473.16758530083,0.0,1.0
2024-06-25,30.3489,30.4899,30.3106,30.4899,2194,29.7008159170255,29.8388049395041,29.6633337924799,29.8388049395041,2241.87398709915,0.0,1.0
2024-06-26,30.241,30.2526,30.19,30.23,2116,29.5952200622352,29.6065723506093,29.545309139211,29.5844549611908,2162.17199485041,0.0,1.0
2024-06-27,30.1055,30.1055,30.0516,30.055,7086,29.6389655182975,29.6389655182975,29.585900787885,29.5892480992653,7197.53774362682,0.1802,1.0
2024-06-28,29.971,30.15,29.971,30.15,2458,29.5065498181029,29.6827759172467,29.5065498181029,29.6827759172467,2496.69034347088,0.0,1.0
2024-07-01,29.8919,29.9507,29.8919,29.9356,916,29.4286756033415,29.4865644001553,29.4286756033415,29.471698399613,930.418370471657,0.0,1.0
2024-07-02,29.921,29.921,29.8,29.86,7960,29.4573246507442,29.4573246507442,29.3381997457364,29.3972699465667,8085.29500977554,0.0,1.0
2024-07-03,30.0567,30.1399,30.042,30.08,1499,29.5909217549555,29.6728324334403,29.5764495557521,29.6138606829446,1522.59512809718,0.0,1.0
2024-07-05,30.1215,30.1215,29.9608,29.9608,4195,29.6547175718523,29.6547175718523,29.4965078839617,29.4965078839617,4261.03172939803,0.0,1.0
2024-07-08,30.16,30.2,30.06,30.2,5408,29.6926209507184,29.7320010846053,29.5941706160012,29.7320010846053,5493.1250518676,0.0,1.0
2024-07-09,30.1019,30.2399,30.1019,30.1068,6651,29.6354213062477,29.7712827681575,29.6354213062477,29.6402453726489,6755.69059171069,0.0,1.0
2024-07-10,30.4244,30.4244,30.3161,30.328,8771,29.9529236357108,29.9529236357108,29.846301923212,29.8580175130434,8909.06061943984,0.0,1.0
2024-07-11,30.7419,30.75,30.62,30.62,1429,30.265503448438,30.2734779255501,30.1454924904177,30.1454924904177,1451.49328755895,0.0,1.0
2024-07-12,30.98,31.05,30.85,30.85,4384,30.4999136953998,30.5688289297018,30.3719282602674,30.3719282602674,4453.00669885124,0.0,1.0
2024-07-15,30.9774,31.03,30.9601,30.9601,7732,30.4973539866971,30.5491388627584,30.480322078791,30.480322078791,7853.70615773673,0.0,1.0
2024-07-16,31.2745,31.2745,31.15,31.17,7250,30.789849931142,30.789849931142,30.6672792644191,30.6869693313625,7364.11919860209,0.0,1.0
2024-07-17,31.471,31.49,31.3537,31.3537,2716,30.9833048388614,31.0020104024577,30.8678225962381,30.8678225962381,2758.75141288321,0.0,1.0
2024-07-18,31.3652,31.595,31.3652,31.595,2957,30.8791443847306,31.1053832539108,30.8791443847306,31.1053832539108,3003.54489245053,0.0,1.0
2024-07-19,30.99,31.14,30.99,31.13,5575,30.5097587288715,30.6574342309474,30.5097587288715,30.6475891974756,5662.75372858022,0.0,1.0
2024-07-22,31.05,31.05,30.8302,30.9829,6580,30.5688289297018,30.5688289297018,30.3524350939934,30.5027687551066,6683.57301059334,0.0,1.0
2024-07-23,30.9401,31.01,30.84,30.87,15976,30.4606320118476,30.529448795815,30.3620832267956,30.3916183272108,16227.4714919816,0.0,1.0
2024-07-24,30.8857,31.0242,30.8857,30.9672,1259,30.4070750297614,30.5434287433448,30.4070750297614,30.487312052556,1278.81738910897,0.0,1.0
2024-07-25,30.9769,31.235,30.9601,31.04,5119,30.4968617350235,30.7509620489287,30.480322078791,30.5589838962301,5199.57602450263,0.0,1.0
2024-07-26,31.2393,31.2701,31.2393,31.26,3278,30.7551954133216,30.7855181164145,30.7551954133216,30.775574632608,3329.59761834725,0.0,1.0
2024-07-29,31.33,31.33,31.24,31.2838,958,30.8444898669101,30.8444898669101,30.7558845656646,30.7990058122707,973.079474794592,0.0,1.0
2024-07-30,31.3847,31.39,31.3701,31.3701,392,30.8983422000004,30.9035600677404,30.8839684511317,30.8839684511317,398.170307014072,0.0,1.0
2024-07-31,31.5989,31.74,31.4,31.4,10343,31.1092228169648,31.2481362392508,30.9134051012122,30.9134051012122,10505.8048098126,0.0,1.0
2024-08-01,31.29,31.305,31.25,31.28,2801,30.8051097330232,30.8198772832308,30.7657295991363,30.7952646995515,2845.0893621082,0.0,1.0
2024-08-02,31.1896,31.1896,31.0007,31.16,8664,30.7062655969671,30.7062655969671,30.5202929146862,30.6771242978908,8800.37637747426,0.0,1.0
2024-08-05,30.582,30.5899,30.42,30.42,1930,30.1080813632252,30.1158589396678,29.9485918209833,29.9485918209833,1960.37931769683,0.0,1.0
2024-08-06,30.8254,30.97,30.8254,30.8301,2682,30.3477094779269,30.4900686619281,30.3477094779269,30.3523366436586,2724.21623319321,0.0,1.0
2024-08-07,30.7023,30.86,30.7023,30.86,159,30.22651711589,30.3817732937391,30.22651711589,30.3817732937391,161.502752079687,0.0,1.0
2024-08-08,31.0233,31.0233,30.94,30.96,5508,30.5425426903323,30.5425426903323,30.4605335615129,30.4802236284563,5594.69910977935,0.0,1.0
2024-08-09,31.05,31.08,30.94,31.06,16418,30.5688289297018,30.598364030117,30.4605335615129,30.5786739631736,16676.4288279516,0.0,1.0
2024-08-12,31.03,31.1378,31.02,31.1004,2052,30.5491388627584,30.6552683235836,30.5392938292867,30.6184478983993,2084.29966834917,0.0,1.0
2024-08-13,31.2414,31.26,31.1,31.1,4155,30.7572628703506,30.775574632608,30.6180540970605,30.6180540970605,4220.40210623333,0.0,1.0
2024-08-14,31.24,31.25,31.14,31.2095,3713,30.7558845656646,30.7657295991363,30.6574342309474,30.7258572135758,3771.44477026338,0.0,1.0
2024-08-15,31.47,31.485,31.38,31.38,10635,30.9823203355142,30.9970878857218,30.8937150342687,30.8937150342687,10802.4010589149,0.0,1.0
2024-08-16,31.6943,31.6943,31.5276,31.5276,2230,31.203144436285,31.203144436285,31.0390277283114,31.0390277283114,2265.10149143209,0.0,1.0
2024-08-19,31.8696,31.9,31.81,31.8792,9795,31.3757278730443,31.4056567747983,31.3170514735528,31.3851791051772,9949.17897245619,0.0,1.0
2024-08-20,31.8689,31.8689,31.84,31.864,567,31.3750387207013,31.3750387207013,31.346586573968,31.3702146543001,575.924908359638,0.0,1.0
2024-08-21,31.96,31.98,31.86,31.87,2581,31.4647269756287,31.4844170425721,31.3662766409115,31.3761216743832,2621.62643470234,0.0,1.0
2024-08-22,31.9559,31.9559,31.9274,31.9274,440,31.4606905119053,31.4606905119053,31.4326321665109,31.4326321665109,446.925854811712,0.0,1.0
2024-08-23,32.2825,32.2825,32.21,32.24,4181,31.7822293050918,31.7822293050918,31.7108528124218,31.740387912837,4246.81136129038,0.0,1.0
2024-08-26,32.3648,32.46,32.342,32.46,1449,31.8632539305641,31.9569786492149,31.8408072542485,31.9569786492149,1471.8080991413,0.0,1.0
2024-08-27,32.4604,32.4604,32.3525,32.3877,2905,31.9573724505537,31.9573724505537,31.8511445393938,31.8857990572143,2950.72638233642,0.0,1.0
2024-08-28,32.4657,32.55,32.33,32.33,4073,31.9625903182938,32.0455839504604,31.8289932140825,31.8289932140825,4137.11137874569,0.0,1.0
2024-08-29,32.5435,32.8273,31.4001,32.13,3600,32.0391846787038,32.3185867286313,30.9135035515469,31.632092544648,3656.6660848231,0.0,1.0
2024-08-30,32.7254,32.7254,32.4902,32.4902,6331,32.2182658375544,32.2182658375544,31.9867106502995,31.9867106502995,6430.65360639308,0.0,1.0
2024-09-03,32.4836,32.65,32.4301,32.4301,3464,31.9802129282081,32.1440342851776,31.9275419991344,31.9275419991344,3518.52536606312,0.0,1.0
2024-09-04,32.4852,32.74,32.4852,32.6,6584,31.9817881335636,32.2326395864231,31.9817881335636,32.094809117819,6687.63597290981,0.0,1.0
2024-09-05,32.3461,32.56,32.29,32.56,5596,31.8448437179719,32.0554289839321,31.7896130801956,32.0554289839321,5684.0842807417,0.0,1.0
2024-09-06,32.1498,32.345,32.1301,32.345,819,31.651585710922,31.84376076429,31.6321909949827,31.84376076429,831.891534297256,0.0,1.0
2024-09-09,32.3479,32.4714,32.3401,32.41,3025,31.8466158239969,31.9682019873726,31.8389366978889,31.9077534818563,3072.61525183052,0.0,1.0
2024-09-10,32.3408,32.3408,32.16,32.34,5769,31.8396258502319,31.8396258502319,31.6616276450632,31.8388382475542,5859.80740092903,0.0,1.0
2024-09-11,32.1838,32.1838,31.97,31.97,7542,31.6850588247259,31.6850588247259,31.4745720091004,31.4745720091004,7660.71544770439,0.0,1.0
2024-09-12,32.3232,32.3232,32.18,32.1801,844,31.8222985913217,31.8222985913217,31.6813177120066,31.6814161623413,857.285048775194,0.0,1.0
2024-09-13,32.4569,32.53,32.41,32.52,10178,31.9539266888386,32.0258938835169,31.9077534818563,32.0160488500452,10338.2076142582,0.0,1.0
2024-09-16,32.67,32.67,32.53,32.61,3849,32.1637243521211,32.1637243521211,32.0258938835169,32.1046541512907,3909.58548902336,0.0,1.0
2024-09-17,32.6,32.7699,32.56,32.7699,5623,32.094809117819,32.2620762365036,32.0554289839321,32.2620762365036,5711.50927637786,0.0,1.0
2024-09-18,32.5797,32.725,32.4601,32.6001,3325,32.0748236998714,32.2178720362156,31.9570770995496,32.0949075681537,3377.33742556578,0.0,1.0
2024-09-19,32.03,32.67,32.03,32.63,14884,31.5336422099308,32.1637243521211,31.5336422099308,32.1243442182342,15118.2827795853,0.0,1.0
2024-09-20,32.6005,32.65,32.54,32.65,5508,32.0953013694926,32.1440342851776,32.0357389169887,32.1440342851776,5594.69910977934,0.0,1.0
2024-09-23,32.6904,32.712,32.52,32.52,7817,32.1838082204034,32.2050734927023,32.0160488500452,32.0160488500452,7940.04410696171,0.0,1.0
2024-09-24,32.76,32.8358,32.73,32.8358,2118,32.2523296533666,32.3269550070822,32.2227945529514,32.3269550070822,2151.33854657092,0.0,1.0
2024-09-25,32.67,32.7301,32.67,32.7301,16923,32.1637243521211,32.2228930032861,32.1637243521211,32.2228930032861,17189.3778204059,0.0,1.0
2024-09-26,32.7531,32.7531,32.61,32.61,9094,32.2455365802711,32.2455365802711,32.1046541512907,32.1046541512907,9237.1448264948,0.0,1.0
2024-09-27,32.781,32.82,32.65,32.65,748,32.2730042236572,32.3113998541969,32.1440342851776,32.1440342851776,759.773953179911,0.0,1.0
2024-09-30,32.755,32.755,32.62,32.6201,20565,32.2474071366307,32.2474071366307,32.1144991847625,32.1145976350972,20888.705009552,0.0,1.0
2024-10-01,32.7783,32.81,32.678,32.678,4724,32.2703460646198,32.3015548207252,32.1716003788984,32.1716003788984,4798.35849575121,0.0,1.0
2024-10-02,32.6983,32.81,32.6201,32.78,3958,32.191585796846,32.3015548207252,32.1145976350972,32.27201972031,4020.30121214718,0.0,1.0
2024-10-03,32.4113,32.46,32.41,32.46,3541,31.9090333362076,31.9569786492149,31.9077534818563,31.9569786492149,3596.73739065517,0.0,1.0
2024-10-04,32.5295,32.5295,32.4032,32.4032,10133,32.0254016318434,32.0254016318434,31.9010588590955,31.9010588590955,10292.4992881979,0.0,1.0
2024-10-07,32.17,32.33,32.15,32.33,1788,31.6714726785349,31.8289932140825,31.6517826115914,31.8289932140825,1816.14415546214,0.0,1.0
2024-10-08,32.2575,32.2575,32.17,32.21,1548,31.7576167214125,31.7576167214125,31.6714726785349,31.7108528124218,1572.36641647393,0.0,1.0
2024-10-09,32.3811,32.3811,32.24,32.24,2488,31.879301335123,31.879301335123,31.740387912837,31.740387912837,2527.16256084441,0.0,1.0
2024-10-10,32.4155,32.46,32.3576,32.46,8857,31.9131682502657,31.9569786492149,31.8561655064644,31.9569786492149,8996.41430924395,0.0,1.0
2024-10-11,32.5872,32.65,32.5872,32.6499,1353,32.0822074749752,32.1440342851776,32.0822074749752,32.1439358348429,1374.29700354602,0.0,1.0
2024-10-14,32.75,32.75,32.59,32.59,2417,32.2424846198949,32.2424846198949,32.0849640843473,32.0849640843473,2455.04497972706,0.0,1.0
2024-10-15,32.7934,32.89,32.79,32.89,2044,32.2852120651621,32.380315088499,32.2818647537818,32.380315088499,2076.17374371623,0.0,1.0
2024-10-16,32.9478,33.03,32.94,32.9406,5985,32.4372193819656,32.5181455571031,32.4295402558576,32.4301309578659,6079.2073660184,0.0,1.0
2024-10-17,33.04,33.1,33.0,33.07,42824,32.5279905905748,32.5870607914052,32.488610456688,32.55752569099,43498.0745601291,0.0,1.0
2024-10-18,33.2853,33.29,33.05,33.05,1983,32.7694892616362,32.7741164273679,32.5378356240466,32.5378356240466,2014.21356839006,0.0,1.0
2024-10-21,33.0673,33.17,33.06,33.17,2754,32.5548675319527,32.6559760257073,32.5476806575183,32.6559760257073,2797.34955488967,0.0,1.0
2024-10-22,33.05,33.08,32.95,32.95,4739,32.5378356240466,32.5673707244617,32.4393852893293,32.4393852893293,4813.59460443796,0.0,1.0
2024-10-23,33.074,33.074,32.92,32.92,14063,32.5614637043787,32.5614637043787,32.4098501889142,32.4098501889142,14284.3597641298,0.0,1.0
2024-10-24,33.0239,33.2,32.9318,33.2,8949,32.5121400866854,32.6855111261224,32.4214673284108,32.6855111261224,9089.86244252275,0.0,1.0
2024-10-25,32.7786,33.06,32.7786,33.06,4568,32.270641415624,32.5476806575183,32.270641415624,32.5476806575183,4639.90296540887,0.0,1.0
2024-10-28,32.9266,32.93,32.8301,32.85,1797,32.4163479110055,32.4196952223859,32.3213433380034,32.3409349546121,1825.2858206742,0.0,1.0
2024-10-29,32.8321,32.89,32.75,32.75,3546,32.3233123446977,32.380315088499,32.2424846198949,32.2424846198949,3601.81609355076,0.0,1.0
2024-10-30,32.808,32.84,32.808,32.825,2450,32.2995858140309,32.3310899211404,32.2995858140309,32.3163223709328,2488.56441883794,0.0,1.0
2024-10-31,32.5897,32.73,32.5897,32.73,6201,32.0846687333431,32.2227945529514,32.0846687333431,32.2227945529514,6298.6073311078,0.0,1.0
2024-11-01,32.5765,32.72,32.5765,32.66,1519,32.0716732891605,32.2129495194797,32.0716732891605,32.1538793186493,1542.90993967952,0.0,1.0
2024-11-04,32.3901,32.485,32.3,32.485,3698,31.8881618652475,31.9815912328942,31.7994581136673,31.9815912328942,3756.20866157662,0.0,1.0
2024-11-05,32.57,32.61,32.5,32.5,10509,32.0652740174038,32.1046541512907,31.9963587831018,31.9963587831018,10674.4177459461,0.0,1.0
2024-11-06,32.7922,32.7922,32.6704,32.6704,3215,32.2840306611455,32.2840306611455,32.1641181534599,32.1641181534599,3265.60596186286,0.0,1.0
2024-11-07,32.7444,32.77,32.62,32.6309,2781,32.2369714011507,32.2621746868383,32.1144991847625,32.1252302712466,2824.77455052585,0.0,1.0
2024-11-08,32.7478,32.77,32.71,32.71,2780,32.2403187125311,32.2621746868383,32.203104486008,32.203104486008,2823.75880994673,0.0,1.0
2024-11-11,32.5933,32.7601,32.5933,32.74,3288,32.0882129453929,32.2524281037013,32.0882129453929,32.2326395864231,3339.75502413844,0.0,1.0
2024-11-12,32.4,32.57,32.3505,32.57,6483,31.8979084483845,32.0652740174038,31.8491755326995,32.0652740174038,6585.04617441894,0.0,1.0
2024-11-13,32.459,32.4999,32.36,32.375,3883,31.9559941458677,31.996260332767,31.8585283144976,31.8732958647052,3944.12066871336,0.0,1.0
2024-11-14,32.4156,32.5199,32.39,32.435,3053,31.9132667006004,32.0159503997105,31.8880634149128,31.9323660655356,3101.05598804582,0.0,1.0
2024-11-15,32.315,32.4199,32.28,32.4199,2464,31.8142256638749,31.9175000649933,31.7797680467238,31.9175000649933,2502.78478694559,0.0,1.0
2024-11-18,32.5709,32.5709,32.47,32.48,3645,32.0661600704163,32.0661600704163,31.9668236826866,31.9766687161583,3702.37441088339,0.0,1.0
2024-11-19,32.5925,32.6,32.515,32.53,2521,32.0874253427152,32.094809117819,32.0111263333094,32.0258938835169,2560.68199995529,0.0,1.0
2024-11-20,32.6542,32.6542,32.5,32.555,2281,32.1481691992357,32.1481691992357,31.9963587831018,32.0505064671963,2316.90426096709,0.0,1.0
2024-11-21,32.8483,32.88,32.8106,32.8106,2064,32.3392612989219,32.3704700550273,32.3021455227335,32.3021455227335,2096.48855529858,0.0,1.0
2024-11-22,33.0681,33.0681,32.99,33.06,3704,32.5556551346304,32.5556551346304,32.4787654232162,32.5476806575183,3762.30310505132,0.0,1.0
2024-11-25,32.9984,33.12,32.97,33.12,5079,32.4870352513325,32.6067508583486,32.4590753562728,32.6067508583486,5158.94640133792,0.0,1.0
2024-11-26,33.07,33.0975,32.95,32.9659,9123,32.55752569099,32.5845995330372,32.4393852893293,32.4550388925494,9266.60130328921,0.0,1.0
2024-11-27,33.2,33.35,33.1866,33.35,1367,32.6855111261224,32.8331866281983,32.6723187812703,32.8331866281983,1388.51737165366,0.0,1.0
2024-11-29,33.28,33.28,33.26,33.27,1200,32.7642713938962,32.7642713938962,32.7445813269528,32.7544263604245,1218.88869494103,0.0,1.0
2024-12-02,33.126,33.1397,33.0483,33.0483,600,32.6126578784317,32.6261455742879,32.5361619683564,32.5361619683564,609.444347470516,0.0,1.0
2024-12-03,33.1066,33.23,33.1066,33.23,677,32.5935585134965,32.7150462265376,32.5935585134965,32.7150462265376,687.656372062567,0.0,1.0
2024-12-04,32.9977,33.0209,32.9501,32.97,1186,32.4863460989895,32.5091865766438,32.439483739664,32.4590753562728,1204.66832683339,0.0,1.0
2024-12-05,33.0491,33.06,33.04,33.04,3408,32.5369495710341,32.5476806575183,32.5279905905748,32.5279905905748,3461.64389363254,0.0,1.0
2024-12-06,32.8881,32.9,32.88,32.9,694,32.3784445321394,32.3901601219707,32.3704700550273,32.3901601219707,704.923961907564,0.0,1.0
2024-12-09,32.7276,33.01,32.7276,33.01,770,32.2204317449182,32.4984554901597,32.2204317449182,32.4984554901597,782.120245920497,0.0,1.0
2024-12-10,32.55,32.68,32.55,32.64,5827,32.0455839504604,32.1735693855928,32.0455839504604,32.1341892517059,5918.72035451783,0.0,1.0
2024-12-11,32.6479,32.67,32.578,32.67,2681,32.1419668281486,32.1637243521211,32.0731500441812,32.1637243521211,2723.20049261409,0.0,1.0
2024-12-12,32.52,32.6465,32.52,32.64,3753,32.0160488500452,32.1405885234625,32.0160488500452,32.1341892517059,3812.07439342808,0.0,1.0
2024-12-13,32.46,32.52,32.4,32.52,3495,31.9569786492149,32.0160488500452,31.8979084483845,32.0160488500452,3550.01332401576,0.0,1.0
2024-12-16,32.2995,32.495,32.2995,32.495,2845,31.7989658619937,31.9914362663659,31.7989658619937,31.9914362663659,2889.78194758937,0.0,1.0
2024-12-17,32.2,32.24,32.175,32.24,7792,31.7010077789501,31.740387912837,31.6763951952707,31.740387912837,7914.65059248377,0.0,1.0
2024-12-18,31.5065,32.18,31.5,32.1,5775,31.018254707686,31.6813177120066,31.0118554359294,31.6025574442328,5865.90184440373,0.0,1.0
2024-12-19,31.461,31.63,31.461,31.55,2041,30.9734598053897,31.1398408710618,30.9734598053897,31.061080603288,2073.12652197887,0.0,1.0
2024-12-20,31.7313,31.85,31.43,31.45,3909,31.2395710601304,31.3564316074397,30.9429402016273,30.9626302685708,3970.52992377041,0.0,1.0
2024-12-23,31.8042,31.8042,31.5373,31.66,1960,31.3113413541392,31.3113413541392,31.0485774107789,31.169375971477,1990.85153507036,0.0,1.0
2024-12-24,31.9142,31.9142,31.87,31.87,686,31.4196367223282,31.4196367223282,31.3761216743832,31.3761216743832,696.798037274624,0.0,1.0
2024-12-26,31.9772,32.01,31.97,32.01,4123,31.4816604332001,31.5139521429873,31.4745720091004,31.5139521429873,4187.89840770156,0.0,1.0
2024-12-27,31.9084,32.06,31.84,32.06,7305,31.4139266029146,31.5631773103459,31.346586573968,31.5631773103459,7419.98493045354,0.0,1.0
2024-12-30,31.4302,31.4999,31.31,31.31,1990,31.22578801327,31.2950347067216,31.1063697556962,31.1063697556962,2003.02704845815,0.2871,1.0
2024-12-31,31.4852,31.52,31.44,31.52,1021,31.2804303108287,31.3150039827385,31.2355242771986,31.3150039827385,1027.68372687225,0.0,1.0
2025-01-02,31.6104,31.65,31.51,31.57,1873,31.4048160499987,31.444158504241,31.3050690195461,31.364678798701,1885.26113656388,0.0,1.0
2025-01-03,31.6425,31.73,31.63,31.68,1850,31.4367072818466,31.5236382097809,31.424288577856,31.4739633938184,1862.11057268722,0.0,1.0
2025-01-06,31.4878,31.7399,31.4878,31.59,4246,31.2830134012587,31.5334738233415,31.2830134012587,31.384548725086,4273.79540088106,0.0,1.0
2025-01-07,31.6263,31.71,31.58,31.71,786,31.4206126414747,31.5037682833959,31.3746137618935,31.5037682833959,791.145356828195,0.0,1.0
2025-01-08,31.8,31.8,31.63,31.63,6927,31.5931829521284,31.5931829521284,31.424288577856,31.424288577856,6972.34591189426,0.0,1.0
2025-01-10,31.43,31.82,31.43,31.82,11978,31.2255893140061,31.6130528785133,31.2255893140061,31.6130528785133,12056.4110484582,0.0,1.0
2025-01-13,31.52,31.526,31.47,31.51,1978,31.3150039827385,31.320964960654,31.2653291667761,31.3050690195461,1990.94849339207,0.0,1.0
2025-01-14,31.7848,31.7848,31.59,31.66,3714,31.5780818080758,31.5780818080758,31.384548725086,31.4540934674334,3738.31279295154,0.0,1.0
2025-01-15,31.9615,32.02,31.87,32.02,2182,31.7536326076871,31.8117521423632,31.6627276944758,31.8117521423632,2196.28392951542,0.0,1.0
2025-01-16,32.21,32.21,32.01,32.01,9203,32.0005164430206,32.0005164430206,31.8018171791707,31.8018171791707,9263.24518942731,0.0,1.0
2025-01-17,32.3011,32.41,32.27,32.27,7586,32.0910239577042,32.1992157068704,32.0601262221755,32.0601262221755,7635.65989427313,0.0,1.0
2025-01-21,32.5822,32.6499,32.5822,32.583921,2582,32.3702957730452,32.4375554738584,32.3702957730452,32.3720055802106,2598.90243171806,0.0,1.0
2025-01-22,32.43,32.62,32.43,32.62,2696,32.2190856332554,32.4078499339128,32.2190856332554,32.4078499339128,2713.64870484582,0.0,1.0
2025-01-23,32.464,32.464,32.42,32.42,9781,32.2528645081099,32.2528645081099,32.2091506700629,32.2091506700629,9845.02892511013,0.0,1.0
2025-01-24,32.5571,32.62,32.48,32.48,10906,32.345359015432,32.4078499339128,32.2687604492179,32.2687604492179,10977.3934625551,0.0,1.0
2025-01-27,32.8261,32.8399,32.62,32.63,7356,32.6126095253101,32.6263197745157,32.4078499339128,32.4177848971053,7404.1542555066,0.0,1.0
2025-01-28,32.6792,32.8,32.67,32.8,1935,32.4666649160124,32.5866792713777,32.4575247498753,32.5866792713777,1947.66700440528,0.0,1.0
2025-01-29,32.89,32.89,32.6401,32.68,4253,32.6760939401101,32.6760939401101,32.4278192099297,32.4674597130678,4280.84122466961,0.0,1.0
2025-01-30,32.93,32.93,32.73,32.7438,2310,32.7158337928801,32.7158337928801,32.5171345290302,32.5308447782359,2325.12185022026,0.0,1.0
2025-01-31,32.5339,32.73,32.5339,32.7001,1865,32.3223099008254,32.5171345290302,32.3223099008254,32.4874289890847,1877.20876651983,0.0,1.0
2025-02-03,32.5,32.5199,32.43,32.45,6959,32.2886303756029,32.3084009523559,32.2190856332554,32.2389555596404,7004.55539207048,0.0,1.0
2025-02-04,32.5912,32.61,32.56,32.58,2266,32.3792372399184,32.3979149707203,32.3482401547578,32.3681100811428,2280.83381497797,0.0,1.0
2025-02-05,32.76,32.8,32.63,32.63,1893,32.5469394186077,32.5866792713777,32.4177848971053,32.4177848971053,1905.39206167401,0.0,1.0
2025-02-06,32.8415,32.8415,32.7601,32.77,2647,32.6279093686265,32.6279093686265,32.5470387682396,32.5568743818002,2664.32793832599,0.0,1.0
2025-02-07,32.7453,32.92,32.7453,32.92,3639,32.5323350227147,32.7058988296876,32.5323350227147,32.7058988296876,3662.82182378855,0.0,1.0
2025-02-10,32.7954,32.895,32.7881,32.895,1295,32.5821091883091,32.6810614217064,32.5748566651786,32.6810614217064,1303.47740088106,0.0,1.0
2025-02-11,32.9412,33.0,32.79,32.79,7675,32.7269609516557,32.7853785352275,32.5767443081852,32.5767443081852,7725.24251101321,0.0,1.0
2025-02-12,32.833,33.14,32.76,32.79,28576,32.6194646499129,32.9244680199224,32.5469394186077,32.5767443081852,28763.0657973568,0.0,1.0
2025-02-13,33.15,33.15,32.84,32.84,2350,32.9344029831149,32.9344029831149,32.6264191241477,32.6264191241477,2365.38370044053,0.0,1.0
2025-02-14,32.7401,33.12,32.7401,33.12,13066,32.5271688418546,32.9045980935375,32.5271688418546,32.9045980935375,13151.5333744494,0.0,1.0
2025-02-18,32.87,32.87,32.6799,32.79,7104,32.6562240137251,32.6562240137251,32.4673603634358,32.5767443081852,7150.50459911895,0.0,1.0
2025-02-19,32.92,32.92,32.7901,32.7901,7246,32.7058988296876,32.7058988296876,32.5768436578171,32.5768436578171,7293.43416740088,0.0,1.0
2025-02-20,32.8802,32.91,32.8,32.8204,13452,32.6663576761815,32.6959638664951,32.5866792713777,32.6069465962904,13540.0602290749,0.0,1.0
2025-02-21,32.83,32.98,32.8,32.89,5240,32.6164841609552,32.7655086088425,32.5866792713777,32.6760939401101,5274.30237885462,0.0,1.0
2025-02-24,33.14,33.18,33.06,33.06,1826,32.9244680199224,32.9642078726924,32.8449883143825,32.8449883143825,1837.95346255507,0.0,1.0
2025-02-25,33.145,33.2,33.06,33.16,3120,32.9294355015187,32.9840777990774,32.8449883143825,32.9443379463074,3140.42431718062,0.0,1.0
2025-02-26,33.0171,33.15,32.95,33.15,2172,32.8023673222867,32.9344029831149,32.7357037192651,32.9344029831149,2186.21846696035,0.0,1.0
2025-02-27,33.1552,33.29,33.09,33.09,4822,32.939569163975,33.0734924678098,32.87479320396,32.87479320396,4853.56604405287,0.0,1.0
2025-02-28,33.36,33.36,33.09,33.19,2745,33.1430372101573,33.1430372101573,32.87479320396,32.9741428358849,2762.96947136564,0.0,1.0
2025-03-03,33.3216,33.61,33.2,33.61,4743,33.1048869514981,33.3914112899696,32.9840777990774,33.3914112899696,4774.04888986784,0.0,1.0
2025-03-04,33.0169,33.34,33.0169,33.34,8201,32.8021686230229,33.1231672837723,32.8021686230229,33.1231672837723,8254.68584140968,0.0,1.0
2025-03-05,33.3252,33.3252,33.04,33.15,1337,33.1084635382474,33.1084635382474,32.8251183879975,32.9344029831149,1345.75234361234,0.0,1.0
2025-03-06,33.2144,33.234399,33.1485,33.1485,1782,32.9983841460746,33.0182530789633,32.9329127386361,32.9329127386361,1793.66542731278,0.0,1.0
2025-03-07,33.4,33.4,33.19,33.19,2201,33.1827770629273,33.1827770629273,32.9741428358849,32.9741428358849,2215.40830837004,0.0,1.0
2025-03-10,33.368,33.69,33.25,33.58,4955,33.1509851807113,33.4708909955096,33.0337526150399,33.3616064003921,4987.43669603524,0.0,1.0
2025-03-11,33.2602,33.48,33.14,33.48,7727,33.0438862774962,33.2622567684672,32.9244680199224,33.2622567684672,7777.58291629956,0.0,1.0
2025-03-12,33.04,33.185,33.01,33.02,6347,32.8251183879975,32.9691753542887,32.79531349842,32.8052484616125,6388.54908370044,0.0,1.0
2025-03-13,33.17,33.242,33.06,33.06,27984,32.9542729094999,33.0258046444859,32.8449883143825,32.8449883143825,28167.1904140969,0.0,1.0
2025-03-14,33.494,33.494,33.23,33.23,11910,33.2761657169367,33.2761657169367,33.0138826886549,33.0138826886549,11987.9659030837,0.0,1.0
2025-03-17,33.82,33.82,33.55,33.63,70846,33.600045517012,33.600045517012,33.3318015108147,33.4112812163546,71309.7760176211,0.0,1.0
2025-03-18,33.61,33.845,33.58,33.77,18039,33.3914112899696,33.6248829249932,33.3616064003921,33.5503707010495,18157.0879030837,0.0,1.0
2025-03-19,33.7,33.7746,33.58,33.62,9619,33.4808259587021,33.5549407841181,33.3616064003921,33.4013462531621,9681.96843171805,0.0,1.0
2025-03-20,33.7999,33.8,33.665,33.71,7095,33.5800762409951,33.580175590627,33.4460535875283,33.4907609218946,7141.44568281938,0.0,1.0
2025-03-21,33.5977,33.61,33.51,33.5812,9599,33.3791912852429,33.3914112899696,33.2920616580447,33.3627985959752,9661.83750660792,0.0,1.0
2025-03-24,33.69,33.78,33.6,33.77,7871,33.4708909955096,33.560305664242,33.3814763267771,33.5503707010495,7922.52557709251,0.0,1.0
2025-03-25,33.7231,33.8425,33.67,33.79,10819,33.5037757236767,33.6223991841951,33.4510210691246,33.5702406274345,10889.823938326,0.0,1.0
2025-03-26,33.8514,33.89,33.76,33.76,7655,33.6312413014364,33.6695902593594,33.540435737857,33.540435737857,7705.11158590309,0.0,1.0
2025-03-27,34.013,34.013,33.92,33.9848,4229,33.7917903066271,33.7917903066271,33.6993951489369,33.7637737104243,4256.68411453745,0.0,1.0
2025-03-28,33.8,34.08,33.75,34.07,19105,33.580175590627,33.8583545600168,33.5305007746645,33.8484195968243,19230.0662114537,0.0,1.0
2025-03-31,34.08,34.1145,33.855,33.855,15604,33.8583545600168,33.8926301830309,33.6348178881857,33.6348178881857,15706.1477709251,0.0,1.0
2025-04-01,34.0299,34.1224,33.88,34.09,4977,33.8085803944224,33.900478803953,33.6596552961669,33.8682895232093,5009.58071365639,0.0,1.0
2025-04-02,34.135,34.135,33.91,33.91,29123,33.9129968575755,33.9129968575755,33.6894601857444,33.6894601857444,29313.646599119,0.0,1.0
2025-04-03,33.72,34.06,33.72,33.99,19680,33.500695885087,33.8384846336318,33.500695885087,33.7689398912844,19808.8303083701,0.0,1.0
2025-04-04,31.95,33.35,31.95,33.35,18067,31.7422074000158,33.1331022469648,31.7422074000158,33.1331022469648,18185.2711982379,0.0,1.0
2025-04-07,31.6698,32.6799,30.86,31.14,13008,31.4638297313621,32.4673603634358,30.659296412034,30.9374753814238,13093.15369163,0.0,1.0
2025-04-08,31.42,32.41,31.18,32.41,9184,31.2156543508136,32.1992157068704,30.9772152341938,32.1992157068704,9244.12081057269,0.0,1.0
2025-04-09,32.74,32.79,31.25,31.43,14133,32.5270694922227,32.5767443081852,31.0467599765412,31.2255893140061,14225.5182290749,0.0,1.0
2025-04-10,32.51,32.63,32.095,32.54,10510,32.2985653387954,32.4177848971053,31.8862643663069,32.3283702283728,10578.8011453744,0.0,1.0
2025-04-11,33.04,33.04,32.562216,32.7,10982,32.8251183879975,32.8251183879975,32.3504417426013,32.4873296394527,11053.8909779736,0.0,1.0
2025-04-14,33.385,33.4592,33.19,33.19,13688,33.1678746181385,33.2415920450268,32.9741428358849,32.9741428358849,13777.6051453745,0.0,1.0
2025-04-15,33.2894,33.49,33.2894,33.44,8771,33.0728963700183,33.2721917316597,33.0728963700183,33.2225169156972,8828.41720704846,0.0,1.0
2025-04-16,33.1889,33.47,33.11,33.46,8864,32.9730499899337,33.2523218052747,32.894663130345,33.2423868420822,8922.02600881058,0.0,1.0
2025-04-17,33.3893,33.5,33.25,33.27,8518,33.1721466523113,33.2821266948522,33.0337526150399,33.0536225414249,8573.76100440529,0.0,1.0
2025-04-21,33.09,33.43,32.92,33.43,60403,32.87479320396,33.2125819525047,32.7058988296876,33.2125819525047,60798.4134713656,0.0,1.0
2025-04-22,33.6,33.65,33.4026,33.48,8846,33.3814763267771,33.4311511427396,33.1853601533573,33.2622567684672,8903.90817621146,0.0,1.0
2025-04-23,33.6,33.75,33.47,33.55,14356,33.3814763267771,33.5305007746645,33.2523218052747,33.3318015108147,14449.9780440529,0.0,1.0
2025-04-24,33.83,33.83,33.5399,33.54,7792,33.6099804802045,33.6099804802045,33.3217671979902,33.3218665476222,7843.00842290748,0.0,1.0
2025-04-25,33.61,33.64,33.5501,33.59,7721,33.3914112899696,33.4212161795471,33.3319008604466,33.3715413635846,7771.54363876653,0.0,1.0
2025-04-28,33.7505,33.7505,33.6,33.68,3919,33.5309975228242,33.5309975228242,33.3814763267771,33.4609560323171,3944.65477533039,0.0,1.0
2025-04-29,33.85,33.8876,33.7007,33.7268,4844,33.6298504065895,33.6672058681932,33.4815214061255,33.5074516600579,4875.710061674,0.0,1.0
2025-04-30,33.98,33.98,33.7757,33.83,6831,33.7590049280919,33.7590049280919,33.5560336300692,33.6099804802045,6875.71747136563,0.0,1.0
2025-05-01,33.67,33.77,33.644,33.7384,5224,33.4510210691246,33.5503707010495,33.4251901648241,33.5189762173612,5258.19763876652,0.0,1.0
2025-05-02,33.9399,33.9399,33.86,33.89,6382,33.71916572569,33.71916572569,33.639785369782,33.6695902593594,6423.77820264317,0.0,1.0
2025-05-05,33.74,33.83,33.6912,33.7,12622,33.520565811472,33.6099804802045,33.4720831910927,33.4808259587021,12704.6268370044,0.0,1.0
2025-05-06,33.81,33.8621,33.735,33.735,12703,33.5901105538195,33.6418717120524,33.5155983298758,33.5155983298758,12786.1570837004,0.0,1.0
2025-05-07,33.903,33.9435,33.8201,33.8201,4197,33.6825057115097,33.7227423124393,33.6001448666439,33.6001448666439,4224.47463436123,0.0,1.0
2025-05-08,33.87,34.05,33.87,33.92,4089,33.6497203329744,33.8285496704393,33.6497203329744,33.6993951489369,4115.76763876653,0.0,1.0
2025-05-09,34.0,34.0,33.8993,33.8993,3587,33.7788748544769,33.7788748544769,33.6788297751284,33.6788297751284,3610.4814185022,0.0,1.0
2025-05-12,33.7859,34.29,33.675,34.29,9676,33.5661672925256,34.0669887870592,33.4559885507208,34.0669887870592,9739.34156828193,0.0,1.0
2025-05-13,33.72,33.83,33.72,33.79,7226,33.500695885087,33.6099804802045,33.500695885087,33.5702406274345,7273.30324229076,0.0,1.0
2025-05-14,33.491,33.65,33.4625,33.65,8616,33.273185227979,33.4311511427396,33.2448705828803,33.4311511427396,8672.40253744492,0.0,1.0
2025-05-15,33.8794,33.88,33.55,33.55,3431,33.6590591983754,33.6596552961669,33.3318015108147,33.3318015108147,3453.46020264317,0.0,1.0
2025-05-16,33.9518,33.9799,33.76,33.785,15326,33.730988331889,33.7589055784599,33.540435737857,33.5652731458382,15426.3279118943,0.0,1.0
2025-05-19,34.0359,34.0899,33.9,33.97,9914,33.8145413723379,33.8681901735774,33.6795252225519,33.7490699648994,9978.89957709251,0.0,1.0
2025-05-20,34.1058,34.135,34.0801,34.11,4136,33.8839867650534,33.9129968575755,33.8584539096487,33.8881594495943,4163.07531277534,0.0,1.0
2025-05-21,33.9619,34.09,33.93,34.09,5834,33.7410226447135,33.8682895232093,33.7093301121294,33.8682895232093,5872.19085462554,0.0,1.0
2025-05-22,33.78,33.91,33.69,33.8,12083,33.560305664242,33.6894601857444,33.4708909955096,33.580175590627,12162.0984052863,0.0,1.0
2025-05-23,33.9733,34.01,33.76,33.76,6873,33.7523485027529,33.7888098176693,33.540435737857,33.540435737857,6917.99241409692,0.0,1.0
2025-05-27,34.2018,34.225,33.88,34.12,3194,33.9793624117014,34.002411526308,33.6596552961669,33.8980944127868,3214.9087400881,0.0,1.0
2025-05-28,34.0443,34.1094,34.0443,34.1094,4743,33.8228867414196,33.8875633518027,33.8228867414196,33.8875633518027,4774.04888986784,0.0,1.0
2025-05-29,34.2,34.2,34.01,34.0799,12070,33.9775741183267,33.9775741183267,33.7888098176693,33.8582552103849,12149.0133039648,0.0,1.0
2025-05-30,34.2585,34.2585,34.09,34.12405,11006,34.0356936530028,34.0356936530028,33.8682895232093,33.9021180728797,11078.0480881057,0.0,1.0
2025-06-02,34.505,34.505,34.279,34.2899,4545,34.2805904956978,34.2805904956978,34.0560603275474,34.0668894374272,4574.75273127753,0.0,1.0
2025-06-03,34.5,34.5,34.2905,34.44,4438,34.2756230141015,34.2756230141015,34.0674855352188,34.2160132349466,4467.05228193833,0.0,1.0
2025-06-04,34.3562,34.53,34.3562,34.53,18879,34.1327582433935,34.305427903679,34.1327582433935,34.305427903679,19002.5867577092,0.0,1.0
2025-06-05,34.23,34.37,34.23,34.37,5623,34.0073790079042,34.1464684925991,34.0073790079042,34.1464684925991,5659.80959471366,0.0,1.0
2025-06-06,34.3274,34.4,34.2601,34.4,4147,34.1041455493991,34.1762733821766,34.0372832471136,34.1762733821766,4174.1473215859,0.0,1.0
2025-06-09,34.2916,34.41,34.1101,34.33,21736,34.06857838117,34.1862083453691,33.8882587992262,34.1067286398291,21878.2894096916,0.0,1.0
2025-06-10,34.2972,34.33,34.2748,34.32,13929,34.0741419605578,34.1067286398291,34.0518876430066,34.0967936766366,14020.1827929515,0.0,1.0
2025-06-11,34.2865,34.32,34.23,34.32,2639,34.0635115499418,34.0967936766366,34.0073790079042,34.0967936766366,2656.27556828194,0.0,1.0
2025-06-12,34.6,34.6,34.35,34.35,2502,34.3749726460264,34.3749726460264,34.1265985662141,34.1265985662141,2518.37873127754,0.0,1.0
2025-06-13,34.51,34.515,34.46,34.515,1870,34.285557977294,34.2905254588903,34.2358831613315,34.2905254588903,1882.24149779736,0.0,1.0
2025-06-16,34.5663,34.71,34.53,34.61,8051,34.3414918200677,34.4842572411439,34.305427903679,34.3849076092189,8103.70390308371,0.0,1.0
2025-06-17,34.36,34.49,34.34,34.48,5713,34.1365335294066,34.265688050909,34.1166636030216,34.2557530877165,5750.39875770925,0.0,1.0
2025-06-18,34.315,34.42,34.315,34.42,15595,34.0918261950404,34.1961433085616,34.0918261950404,34.1961433085616,15697.0888546255,0.0,1.0
2025-06-20,34.22,34.38,34.22,34.38,13951,33.9974440447117,34.1564034557916,33.9974440447117,34.1564034557916,14042.3268105727,0.0,1.0
2025-06-23,34.43,34.43,34.27,34.39,8518,34.2060782717541,34.2060782717541,34.0471188606742,34.1663384189841,8573.76100440528,0.0,1.0
2025-06-24,34.477,34.5137,34.35,34.3799,6486,34.2527725987588,34.2892339136752,34.1265985662141,34.1563041061597,6528.45901321586,0.0,1.0
2025-06-25,34.1874,34.34,34.1874,34.315,11210,33.9650560647042,34.1166636030216,33.9650560647042,34.0918261950404,11283.3835242291,0.0,1.0
2025-06-26,34.4119,34.4153,34.31,34.31,2741,34.1880959883757,34.1914738758611,34.0868587134442,34.0868587134442,2758.94328634361,0.0,1.0
2025-06-27,34.05,34.18,33.97,34.18,10190,34.05,34.18,33.97,34.18,10190,0.2229,1.0
2025-06-30,34.2865,34.2865,34.07,34.07,16301,34.2865,34.2865,34.07,34.07,16301,0.0,1.0
2025-07-01,34.5553,34.56,34.25,34.25,14439,34.5553,34.56,34.25,34.25,14439,0.0,1.0
2025-07-02,34.4607,34.47,34.2914,34.4014,2575,34.4607,34.47,34.2914,34.4014,2575,0.0,1.0
2025-07-03,34.63,34.68,34.5401,34.62,8863,34.63,34.68,34.5401,34.62,8863,0.0,1.0
2025-07-07,34.4077,34.56,34.33,34.5,47029,34.4077,34.56,34.33,34.5,47029,0.0,1.0
2025-07-08,34.29,34.33,34.24,34.32,10233,34.29,34.33,34.24,34.32,10233,0.0,1.0
2025-07-09,34.21,34.21,34.12,34.17,4202,34.21,34.21,34.12,34.17,4202,0.0,1.0
2025-07-10,34.2561,34.29,34.1901,34.1901,5950,34.2561,34.29,34.1901,34.1901,5950,0.0,1.0
2025-07-11,34.13,34.23,34.06,34.23,23515,34.13,34.23,34.06,34.23,23515,0.0,1.0
2025-07-14,34.29,34.29,34.18,34.18,10320,34.29,34.29,34.18,34.18,10320,0.0,1.0
2025-07-15,33.954,34.0793,33.89,34.07,3843,33.954,34.0793,33.89,34.07,3843,0.0,1.0
2025-07-16,34.06,34.0799,33.95,33.95,10707,34.06,34.0799,33.95,33.95,10707,0.0,1.0
2025-07-17,34.27,34.27,33.95,33.95,4374,34.27,34.27,33.95,33.95,4374,0.0,1.0
2025-07-18,34.2674,34.37,34.19,34.36,4857,34.2674,34.37,34.19,34.36,4857,0.0,1.0
2025-07-21,34.2539,34.41,34.24,34.34,4737,34.2539,34.41,34.24,34.34,4737,0.0,1.0
2025-07-22,34.6837,34.6837,34.56,34.56,762,34.6837,34.6837,34.56,34.56,762,0.0,1.0
2025-07-23,34.833,34.8368,34.79,34.79,624,34.833,34.8368,34.79,34.79,624,0.0,1.0
2025-07-24,34.6939,34.78,34.6939,34.77,12370,34.6939,34.78,34.6939,34.77,12370,0.0,1.0
2025-07-25,34.7309,34.739,34.56,34.5999,14315,34.7309,34.739,34.56,34.5999,14315,0.0,1.0
2025-07-28,34.47,34.7,34.45,34.7,76200,34.47,34.7,34.45,34.7,76200,0.0,1.0
2025-07-29,34.52,34.56,34.43,34.44,8288,34.52,34.56,34.43,34.44,8288,0.0,1.0
2025-07-30,34.2014,34.46,34.165,34.43,23697,34.2014,34.46,34.165,34.43,23697,0.0,1.0
2025-07-31,34.1522,34.345,34.1522,34.345,1686,34.1522,34.345,34.1522,34.345,1686,0.0,1.0
2025-08-01,34.14,34.18,34.0675,34.18,3731,34.14,34.18,34.0675,34.18,3731,0.0,1.0
2025-08-04,34.4,34.4,34.09,34.09,5662,34.4,34.4,34.09,34.09,5662,0.0,1.0
2025-08-05,34.4688,34.51,34.37,34.45,8117,34.4688,34.51,34.37,34.45,8117,0.0,1.0
2025-08-06,34.4852,34.51,34.4496,34.51,1112,34.4852,34.51,34.4496,34.51,1112,0.0,1.0
2025-08-07,34.44,34.65,34.335,34.64,21822,34.44,34.65,34.335,34.64,21822,0.0,1.0
2025-08-08,34.46,34.49,34.4001,34.48,9862,34.46,34.49,34.4001,34.48,9862,0.0,1.0
2025-08-11,34.435,34.44,34.32,34.42,9051,34.435,34.44,34.32,34.42,9051,0.0,1.0
2025-08-12,34.551,34.6,34.53,34.53,1643,34.551,34.6,34.53,34.53,1643,0.0,1.0
2025-08-13,34.99,34.99,34.71,34.71,8666,34.99,34.99,34.71,34.71,8666,0.0,1.0
2025-08-14,34.87,34.87,34.74,34.82,5243,34.87,34.87,34.74,34.82,5243,0.0,1.0
2025-08-15,34.6731,34.84,34.6731,34.84,1859,34.6731,34.84,34.6731,34.84,1859,0.0,1.0
2025-08-18,34.66,34.67,34.58,34.66,7518,34.66,34.67,34.58,34.66,7518,0.0,1.0
2025-08-19,34.6961,34.73,34.6244,34.71,7504,34.6961,34.73,34.6244,34.71,7504,0.0,1.0
2025-08-20,35.0788,35.1,35.02,35.08,8331,35.0788,35.1,35.02,35.08,8331,0.0,1.0
2025-08-21,35.09,35.13,34.99,35.06,22481,35.09,35.13,34.99,35.06,22481,0.0,1.0
2025-08-22,35.38,35.3905,35.31,35.31,5715,35.38,35.3905,35.31,35.31,5715,0.0,1.0
2025-08-25,35.159,35.34,35.0701,35.34,15894,35.159,35.34,35.0701,35.34,15894,0.0,1.0
2025-08-26,35.2416,35.2416,35.06,35.06,13871,35.2416,35.2416,35.06,35.06,13871,0.0,1.0
2025-08-27,35.4299,35.4299,35.205,35.24,6482,35.4299,35.4299,35.205,35.24,6482,0.0,1.0
2025-08-28,35.3675,35.37,35.2731,35.2741,5115,35.3675,35.37,35.2731,35.2741,5115,0.0,1.0
2025-08-29,35.584,35.606,35.45,35.45,19496,35.584,35.606,35.45,35.45,19496,0.0,1.0
2025-09-02,35.5687,35.6291,35.42,35.42,13231,35.5687,35.6291,35.42,35.42,13231,0.0,1.0
2025-09-03,35.549,35.57,35.42,35.43,7208,35.549,35.57,35.42,35.43,7208,0.0,1.0
2025-09-04,35.79,35.79,35.57,35.57,6815,35.79,35.79,35.57,35.57,6815,0.0,1.0
2025-09-05,35.6436,35.82,35.56,35.82,5636,35.6436,35.82,35.56,35.82,5636,0.0,1.0
2025-09-08,35.6943,35.6943,35.55,35.67,6233,35.6943,35.6943,35.55,35.67,6233,0.0,1.0
2025-09-09,35.63,35.66,35.55,35.66,4480,35.63,35.66,35.55,35.66,4480,0.0,1.0
2025-09-10,35.599,35.63,35.46,35.63,4115,35.599,35.63,35.46,35.63,4115,0.0,1.0
2025-09-11,35.9498,36.0,35.575,35.575,36642,35.9498,36.0,35.575,35.575,36642,0.0,1.0
2025-09-12,35.7951,35.912,35.78,35.8501,10737,35.7951,35.912,35.78,35.8501,10737,0.0,1.0
2025-09-15,35.6046,35.75,35.6008,35.75,7402,35.6046,35.75,35.6008,35.75,7402,0.0,1.0
2025-09-16,35.56,35.62,35.51,35.6,14009,35.56,35.62,35.51,35.6,14009,0.0,1.0
2025-09-17,35.6444,35.77,35.49,35.49,9206,35.6444,35.77,35.49,35.49,9206,0.0,1.0
2025-09-18,35.6392,35.68,35.5784,35.63,6088,35.6392,35.68,35.5784,35.63,6088,0.0,1.0
2025-09-19,35.8106,35.8699,35.65,35.6991,12863,35.8106,35.8699,35.65,35.6991,12863,0.0,1.0
2025-09-22,35.7761,35.94,35.64,35.94,10229,35.7761,35.94,35.64,35.94,10229,0.0,1.0
2025-09-23,35.7856,35.88,35.76,35.88,9001,35.7856,35.88,35.76,35.88,9001,0.0,1.0
2025-09-24,35.82,35.85,35.76,35.83,7796,35.82,35.85,35.76,35.83,7796,0.0,1.0
2025-09-25,35.61,35.74,35.53,35.72,14247,35.61,35.74,35.53,35.72,14247,0.0,1.0
2025-09-26,35.8278,35.861,35.7986,35.861,9721,35.8278,35.861,35.7986,35.861,9721,0.0,1.0
2025-09-29,35.825,35.83,35.76,35.82,17410,35.825,35.83,35.76,35.82,17410,0.0,1.0
2025-09-30,36.08,36.08,35.8475,35.85,14489,36.08,36.08,35.8475,35.85,14489,0.0,1.0
2025-10-01,35.89,36.01,35.8427,36.01,10490,35.89,36.01,35.8427,36.01,10490,0.0,1.0
2025-10-02,35.87,35.88,35.745,35.745,12558,35.87,35.88,35.745,35.745,12558,0.0,1.0
2025-10-03,36.07,36.13,36.02,36.02,22485,36.07,36.13,36.02,36.02,22485,0.0,1.0
2025-10-06,36.11,36.1566,36.04,36.13,7402,36.11,36.1566,36.04,36.13,7402,0.0,1.0
2025-10-07,35.96,36.12,35.93,36.12,12293,35.96,36.12,35.93,36.12,12293,0.0,1.0
2025-10-08,35.9082,36.01,35.875,36.01,5186,35.9082,36.01,35.875,36.01,5186,0.0,1.0
2025-10-09,35.3786,35.95,35.32,35.95,4845,35.3786,35.95,35.32,35.95,4845,0.0,1.0
2025-10-10,35.07,35.2,35.07,35.18,11765,35.07,35.2,35.07,35.18,11765,0.0,1.0
2025-10-13,35.34,35.34,35.21,35.21,2626,35.34,35.34,35.21,35.21,2626,0.0,1.0
2025-10-14,35.5132,35.54,35.37,35.4379,4058,35.5132,35.54,35.37,35.4379,4058,0.0,1.0
2025-10-15,35.51,35.66,35.29,35.55,20611,35.51,35.66,35.29,35.55,20611,0.0,1.0
2025-10-16,35.37,35.5505,35.291,35.49,8082,35.37,35.5505,35.291,35.49,8082,0.0,1.0
2025-10-17,35.2382,35.24,35.09,35.19,8868,35.2382,35.24,35.09,35.19,8868,0.0,1.0
2025-10-20,35.4392,35.4392,35.34,35.34,999,35.4392,35.4392,35.34,35.34,999,0.0,1.0
2025-10-21,35.17,35.23,35.1,35.13,23930,35.17,35.23,35.1,35.13,23930,0.0,1.0
2025-10-22,35.09,35.14,35.0193,35.06,10966,35.09,35.14,35.0193,35.06,10966,0.0,1.0
2025-10-23,35.17,35.21,35.077,35.11,10035,35.17,35.21,35.077,35.11,10035,0.0,1.0
2025-10-24,35.14,35.17,35.13,35.17,3893,35.14,35.17,35.13,35.17,3893,0.0,1.0
2025-10-27,35.02,35.02,34.91,35.0,15238,35.02,35.02,34.91,35.0,15238,0.0,1.0
2025-10-28,34.9,34.95,34.87,34.87,28559,34.9,34.95,34.87,34.87,28559,0.0,1.0
2025-10-29,34.6,34.81,34.5099,34.81,4190,34.6,34.81,34.5099,34.81,4190,0.0,1.0
2025-10-30,34.6641,34.77,34.6641,34.71,2581,34.6641,34.77,34.6641,34.71,2581,0.0,1.0
2025-10-31,34.615,34.64,34.4885,34.52,7277,34.615,34.64,34.4885,34.52,7277,0.0,1.0
2025-11-03,34.51,34.7,34.31,34.7,22011,34.51,34.7,34.31,34.7,22011,0.0,1.0
2025-11-04,34.56,34.56,34.3899,34.42,8604,34.56,34.56,34.3899,34.42,8604,0.0,1.0
2025-11-05,34.77,34.81,34.65,34.695,10984,34.77,34.81,34.65,34.695,10984,0.0,1.0
2025-11-06,34.7607,34.88,34.7,34.7,9662,34.7607,34.88,34.7,34.7,9662,0.0,1.0
2025-11-07,35.0432,35.0432,34.79,34.79,13348,35.0432,35.0432,34.79,34.79,13348,0.0,1.0
2025-11-10,35.2333,35.27,35.03,35.05,20975,35.2333,35.27,35.03,35.05,20975,0.0,1.0
2025-11-11,35.4204,35.45,35.27,35.27,3962,35.4204,35.45,35.27,35.27,3962,0.0,1.0
2025-11-12,35.77,35.81,35.53,35.53,3314,35.77,35.81,35.53,35.53,3314,0.0,1.0
2025-11-13,35.71,35.84,35.675,35.79,8032,35.71,35.84,35.675,35.79,8032,0.0,1.0
2025-11-14,35.5978,35.67,35.44,35.44,17301,35.5978,35.67,35.44,35.44,17301,0.0,1.0
2025-11-17,35.2674,35.5248,35.22,35.5248,5742,35.2674,35.5248,35.22,35.5248,5742,0.0,1.0
2025-11-18,35.4767,35.5297,35.37,35.37,1373,35.4767,35.5297,35.37,35.37,1373,0.0,1.0
2025-11-19,35.4551,35.4551,35.31,35.43,4479,35.4551,35.4551,35.31,35.43,4479,0.0,1.0
2025-11-20,35.2073,35.6101,35.2073,35.61,1990,35.2073,35.6101,35.2073,35.61,1990,0.0,1.0
2025-11-21,35.5851,35.7137,35.33,35.33,3848,35.5851,35.7137,35.33,35.33,3848,0.0,1.0
2025-11-24,35.8493,35.8493,35.7311,35.7311,1831,35.8493,35.8493,35.7311,35.7311,1831,0.0,1.0
2025-11-25,36.0627,36.12,35.99,36.0407,6545,36.0627,36.12,35.99,36.0407,6545,0.0,1.0
2025-11-26,36.3601,36.41,36.07,36.07,14814,36.3601,36.41,36.07,36.07,14814,0.0,1.0