date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-05-21,25.02,25.02,24.95,24.95,100259,18.6730263072265,18.6730263072265,18.6207836277098,18.6207836277098,134337.098803808,0.0,1.0
2019-05-22,25.061,25.1,25.061,25.1,200,18.7036255909433,18.732732226674,18.7036255909433,18.732732226674,267.980129073318,0.0,1.0
2019-05-23,24.53,24.62,24.53,24.62,863,18.3073275506101,18.3744967099886,18.3073275506101,18.3744967099886,1156.33425695137,0.0,1.0
2019-05-24,24.61,24.8,24.61,24.8,1243,18.3670334700577,18.5088350287457,18.3670334700577,18.5088350287457,1665.49650219067,0.0,1.0
2019-05-28,24.62,24.84,24.62,24.84,658,18.3744967099886,18.5386879884694,18.3744967099886,18.5386879884694,881.654624651216,0.0,1.0
2019-05-29,24.22,24.22,24.22,24.22,6,18.0759671127508,18.0759671127508,18.0759671127508,18.0759671127508,8.03940387219952,0.0,1.0
2019-05-30,24.554,24.554,24.554,24.554,7,18.3252393264444,18.3252393264444,18.3252393264444,18.3252393264444,9.3793045175661,0.0,1.0
2019-05-31,24.3389,24.3389,24.3389,24.3389,0,18.1647050355297,18.1647050355297,18.1647050355297,18.1647050355297,0,0.0,1.0
2019-06-03,23.993,23.993,23.993,23.993,16,17.9065515663183,17.9065515663183,17.9065515663183,17.9065515663183,21.4384103258654,0.0,1.0
2019-06-04,24.608,24.608,24.23,24.23,113,18.3655408220715,18.3655408220715,18.0834303526817,18.0834303526817,151.408772926424,0.0,1.0
2019-06-05,24.921,24.921,24.921,24.921,15,18.5991402319101,18.5991402319101,18.5991402319101,18.5991402319101,20.0985096804988,0.0,1.0
2019-06-06,25.09,25.09,25.09,25.09,3,18.7252689867431,18.7252689867431,18.7252689867431,18.7252689867431,4.01970193609976,0.0,1.0
2019-06-07,25.4606,25.49,25.33,25.33,927,19.0018566585839,19.0237985839809,18.9043867450858,18.9043867450858,1242.08789825483,0.0,1.0
2019-06-10,25.6557,25.93,25.6557,25.93,2729,19.1474644696367,19.3521811409425,19.1474644696367,19.3521811409425,3656.58886120542,0.0,1.0
2019-06-11,25.618,25.78,25.618,25.78,398,19.119328055097,19.2402325419783,19.119328055097,19.2402325419783,533.280456855902,0.0,1.0
2019-06-12,25.744,25.744,25.744,25.744,116,19.2133648782269,19.2133648782269,19.2133648782269,19.2133648782269,155.428474862524,0.0,1.0
2019-06-13,25.76,26.43,25.75,26.27,13721,19.2253060621165,19.7253431374898,19.2178428221855,19.6059312985947,18384.7767550749,0.0,1.0
2019-06-14,25.57,25.62,25.57,25.61,989,19.0835045034285,19.1208207030832,19.0835045034285,19.1133574631523,1325.16173826755,0.0,1.0
2019-06-17,25.678,25.678,25.678,25.678,64,19.1641074946827,19.1641074946827,19.1641074946827,19.1641074946827,85.7536413034616,0.0,1.0
2019-06-18,25.911,25.911,25.911,25.911,304,19.3380009850737,19.3380009850737,19.3380009850737,19.3380009850737,407.329796191443,0.0,1.0
2019-06-19,26.1374,26.1374,26.1374,26.1374,223,19.5069687371103,19.5069687371103,19.5069687371103,19.5069687371103,298.79784391675,0.0,1.0
2019-06-20,26.2954,26.2954,26.19,26.19,485,19.6248879280193,19.6248879280193,19.5462253791471,19.5462253791471,649.851813002795,0.0,1.0
2019-06-21,25.958,26.44,25.958,26.44,2255,19.3730782127492,19.7328063774208,19.3730782127492,19.7328063774208,3021.47595530165,0.0,1.0
2019-06-24,25.767,25.767,25.767,25.767,11,19.2305303300681,19.2305303300681,19.2305303300681,19.2305303300681,14.7389070990325,0.0,1.0
2019-06-25,25.498,25.95,25.498,25.95,419,19.0297691759257,19.3671076208044,19.0297691759257,19.3671076208044,561.418370408599,0.0,1.0
2019-06-26,25.273,25.52,25.273,25.52,2818,18.8618462774794,19.0461883037738,18.8618462774794,19.0461883037738,3775.84001864304,0.0,1.0
2019-06-27,25.607,25.607,25.607,25.607,1,19.111118491173,19.111118491173,19.111118491173,19.111118491173,1.33990064536659,0.0,1.0
2019-06-28,25.719,25.719,25.719,25.719,17,19.1947067783996,19.1947067783996,19.1947067783996,19.1947067783996,22.778310971232,0.0,1.0
2019-07-01,25.961,25.961,25.961,25.961,56,19.3753171847285,19.3753171847285,19.3753171847285,19.3753171847285,75.0344361405287,0.0,1.0
2019-07-02,26.104,26.104,26.104,26.104,4,19.482041515741,19.482041515741,19.482041515741,19.482041515741,5.35960258146635,0.0,1.0
2019-07-03,26.368,26.368,26.31,26.31,104,19.679071049918,19.679071049918,19.6357842583185,19.6357842583185,139.349667118125,0.0,1.0
2019-07-05,26.34,26.34,26.34,26.34,92,19.6581739781113,19.6581739781113,19.6581739781113,19.6581739781113,123.270859373726,0.0,1.0
2019-07-08,26.265,26.265,26.265,26.265,218,19.6021996786292,19.6021996786292,19.6021996786292,19.6021996786292,292.098340689916,0.0,1.0
2019-07-09,26.41,26.41,26.41,26.41,3,19.7104166576279,19.7104166576279,19.7104166576279,19.7104166576279,4.01970193609977,0.0,1.0
2019-07-10,26.465,26.465,26.465,26.465,8,19.7514644772481,19.7514644772481,19.7514644772481,19.7514644772481,10.7192051629327,0.0,1.0
2019-07-11,26.481,26.481,26.421,26.421,505,19.7634056611376,19.7634056611376,19.718626221552,19.718626221552,676.649825910128,0.0,1.0
2019-07-12,26.615,26.615,26.44,26.55,916,19.8634130762123,19.8634130762123,19.7328063774208,19.8149020166612,1227.3489911558,0.0,1.0
2019-07-15,26.7,26.7,26.7,26.7,187,19.9268506156254,19.9268506156254,19.9268506156254,19.9268506156254,250.561420683551,0.0,1.0
2019-07-16,26.542,26.59,26.51,26.57,2914,19.8089314247164,19.844754976385,19.7850490569374,19.8298284965231,3904.47048059824,0.0,1.0
2019-07-17,26.442,26.57,26.442,26.57,167,19.734299025407,19.8298284965231,19.734299025407,19.8298284965231,223.76340777622,0.0,1.0
2019-07-18,26.481,26.481,26.37,26.38,1301,19.7634056611376,19.7634056611376,19.6805636979041,19.6880269378351,1743.21073962193,0.0,1.0
2019-07-19,26.268,26.51,26.268,26.51,215,19.6044386506085,19.7850490569374,19.6044386506085,19.7850490569374,288.078638753816,0.0,1.0
2019-07-22,26.333,26.43,26.333,26.37,234,19.6529497101596,19.7253431374898,19.6529497101596,19.6805636979041,313.536751015782,0.0,1.0
2019-07-23,26.413,26.413,26.26,26.26,217,19.7126556296072,19.7126556296072,19.5984680586637,19.5984680586637,290.75844004455,0.0,1.0
2019-07-24,26.51,26.51,26.51,26.51,142,19.7850490569374,19.7850490569374,19.7850490569374,19.7850490569374,190.265891642055,0.0,1.0
2019-07-25,26.556,26.556,26.556,26.556,107,19.8193799606197,19.8193799606197,19.8193799606197,19.8193799606197,143.369369054225,0.0,1.0
2019-07-26,26.875,26.875,26.875,26.875,3,20.0574573144169,20.0574573144169,20.0574573144169,20.0574573144169,4.01970193609976,0.0,1.0
2019-07-29,26.646,26.646,26.62,26.62,189,19.8865491199983,19.8865491199983,19.8671446961778,19.8671446961778,253.241221974284,0.0,1.0
2019-07-30,26.542,26.57,26.542,26.57,105,19.8089314247164,19.8298284965231,19.8089314247164,19.8298284965231,140.689567763492,0.0,1.0
2019-07-31,26.272,26.272,26.26,26.26,325,19.6074239465809,19.6074239465809,19.5984680586637,19.5984680586637,435.46770974414,0.0,1.0
2019-08-01,26.236,26.236,26.236,26.236,13,19.5805562828295,19.5805562828295,19.5805562828295,19.5805562828295,17.4187083897656,0.0,1.0
2019-08-02,26.069,26.125,26.011,26.125,787,19.4559201759827,19.497714319596,19.4126333843832,19.497714319596,1054.5018079035,0.0,1.0
2019-08-05,25.266,25.266,25.25,25.25,430,18.8566220095277,18.8566220095277,18.8446808256382,18.8446808256382,576.157277507633,0.0,1.0
2019-08-06,25.731,25.731,25.731,25.731,5,19.2036626663167,19.2036626663167,19.2036626663167,19.2036626663167,6.69950322683294,0.0,1.0
2019-08-07,25.932,25.932,25.932,25.932,4,19.3536737889287,19.3536737889287,19.3536737889287,19.3536737889287,5.35960258146636,0.0,1.0
2019-08-08,26.541,26.541,26.541,26.541,5,19.8081851007233,19.8081851007233,19.8081851007233,19.8081851007233,6.69950322683294,0.0,1.0
2019-08-09,26.567,26.567,26.567,26.567,4,19.8275895245438,19.8275895245438,19.8275895245438,19.8275895245438,5.35960258146634,0.0,1.0
2019-08-12,26.5,26.5,26.5,26.5,200,19.7775858170064,19.7775858170064,19.7775858170064,19.7775858170064,267.980129073318,0.0,1.0
2019-08-13,26.545,26.59,26.3,26.3,2387,19.8111703966957,19.844754976385,19.6283210183875,19.6283210183875,3198.34284049004,0.0,1.0
2019-08-14,25.811,26.1,25.66,26.1,2570,19.2633685857643,19.4790562197686,19.150673662807,19.4790562197686,3443.54465859212,0.0,1.0
2019-08-15,26.018,26.018,26.018,26.018,4,19.4178576523349,19.4178576523349,19.4178576523349,19.4178576523349,5.35960258146634,0.0,1.0
2019-08-16,26.4373,26.4373,26.21,26.21,771,19.7307913026394,19.7307913026394,19.561151859009,19.561151859009,1033.06339757764,0.0,1.0
2019-08-19,26.555,26.555,26.555,26.555,6,19.8186336366266,19.8186336366266,19.8186336366266,19.8186336366266,8.03940387219954,0.0,1.0
2019-08-20,26.386,26.386,26.386,26.386,11,19.6925048817937,19.6925048817937,19.6925048817937,19.6925048817937,14.7389070990324,0.0,1.0
2019-08-21,26.648,26.648,26.648,26.648,3,19.8880417679844,19.8880417679844,19.8880417679844,19.8880417679844,4.01970193609977,0.0,1.0
2019-08-22,26.679,26.679,26.679,26.679,8,19.9111778117704,19.9111778117704,19.9111778117704,19.9111778117704,10.7192051629327,0.0,1.0
2019-08-23,25.953,25.953,25.953,25.953,11,19.3693465927837,19.3693465927837,19.3693465927837,19.3693465927837,14.7389070990325,0.0,1.0
2019-08-26,26.267,26.267,26.267,26.267,2,19.6036923266154,19.6036923266154,19.6036923266154,19.6036923266154,2.67980129073318,0.0,1.0
2019-08-27,26.353,26.353,26.353,26.353,4,19.6678761900215,19.6678761900215,19.6678761900215,19.6678761900215,5.35960258146636,0.0,1.0
2019-08-28,26.419,26.419,26.419,26.419,1,19.7171335735658,19.7171335735658,19.7171335735658,19.7171335735658,1.33990064536659,0.0,1.0
2019-08-29,26.698,26.698,26.698,26.698,2,19.9253579676392,19.9253579676392,19.9253579676392,19.9253579676392,2.67980129073317,0.0,1.0
2019-08-30,26.635,26.635,26.635,26.635,300,19.8783395560742,19.8783395560742,19.8783395560742,19.8783395560742,401.970193609977,0.0,1.0
2019-09-03,26.468,26.468,26.45,26.45,518,19.7537034492274,19.7537034492274,19.7402696173517,19.7402696173517,694.068534299893,0.0,1.0
2019-09-04,26.686,26.686,26.62,26.67,275,19.916402079722,19.916402079722,19.8671446961778,19.9044608958325,368.472677475812,0.0,1.0
2019-09-05,26.894,26.894,26.894,26.894,100,20.0716374702857,20.0716374702857,20.0716374702857,20.0716374702857,133.990064536659,0.0,1.0
2019-09-06,26.933,26.933,26.933,26.933,100,20.1007441060164,20.1007441060164,20.1007441060164,20.1007441060164,133.990064536659,0.0,1.0
2019-09-09,26.461,26.461,26.461,26.461,28,19.7484791812758,19.7484791812758,19.7484791812758,19.7484791812758,37.5172180702644,0.0,1.0
2019-09-10,25.976,25.99,25.976,25.99,682,19.3865120446249,19.3969605805282,19.3865120446249,19.3969605805282,913.812240140012,0.0,1.0
2019-09-11,26.032,26.032,26.032,26.032,13,19.4283061882382,19.4283061882382,19.4283061882382,19.4283061882382,17.4187083897656,0.0,1.0
2019-09-12,26.246,26.68,26.246,26.68,2001,19.5880195227604,19.9119241357635,19.5880195227604,19.9119241357635,2681.14119137854,0.0,1.0
2019-09-13,26.092,26.189,26.092,26.189,103,19.4730856278238,19.545479055154,19.4730856278238,19.545479055154,138.009766472759,0.0,1.0
2019-09-16,25.877,25.95,25.877,25.95,275,19.3126259693085,19.3671076208044,19.3126259693085,19.3671076208044,368.472677475812,0.0,1.0
2019-09-17,26.225,26.225,26.225,26.225,52,19.5723467189054,19.5723467189054,19.5723467189054,19.5723467189054,69.6748335590627,0.0,1.0
2019-09-18,26.237,26.237,26.13,26.13,105,19.5813026068226,19.5813026068226,19.5014459395614,19.5014459395614,140.689567763491,0.0,1.0
2019-09-19,26.293,26.293,26.293,26.293,3,19.6230967504359,19.6230967504359,19.6230967504359,19.6230967504359,4.01970193609976,0.0,1.0
2019-09-20,26.195,26.24,26.195,26.24,302,19.5499569991126,19.5835415788018,19.5499569991126,19.5835415788018,404.649994900709,0.0,1.0
2019-09-23,26.258,26.258,26.258,26.258,2,19.5969754106776,19.5969754106776,19.5969754106776,19.5969754106776,2.67980129073317,0.0,1.0
2019-09-24,26.084,26.084,26.01,26.02,2803,19.4671150358791,19.4671150358791,19.4118870603901,19.419350300321,3755.74150896254,0.0,1.0
2019-09-25,26.161,26.161,26.0,26.0,103,19.5245819833474,19.5245819833474,19.4044238204592,19.4044238204592,138.009766472758,0.0,1.0
2019-09-26,26.209,26.209,26.209,26.209,19,19.5604055350159,19.5604055350159,19.5604055350159,19.5604055350159,25.4581122619652,0.0,1.0
2019-09-27,26.008,26.27,26.008,26.27,3134,19.4103944124039,19.6059312985947,19.4103944124039,19.6059312985947,4199.24862257889,0.0,1.0
2019-09-30,26.229,26.229,26.229,26.229,2,19.5753320148778,19.5753320148778,19.5753320148778,19.5753320148778,2.67980129073318,0.0,1.0
2019-10-01,25.998,26.33,25.998,26.33,103,19.402931172473,19.6507107381804,19.402931172473,19.6507107381804,138.009766472758,0.0,1.0
2019-10-02,25.528,25.81,25.528,25.81,302,19.0521588957185,19.2626222617712,19.0521588957185,19.2626222617712,404.64999490071,0.0,1.0
2019-10-03,25.765,25.765,25.765,25.765,3,19.2290376820819,19.2290376820819,19.2290376820819,19.2290376820819,4.01970193609977,0.0,1.0
2019-10-04,26.187,26.187,25.96,25.96,302,19.5439864071678,19.5439864071678,19.3745708607354,19.3745708607354,404.64999490071,0.0,1.0
2019-10-07,26.03,26.03,25.98,25.98,103,19.426813540252,19.426813540252,19.3894973405973,19.3894973405973,138.009766472758,0.0,1.0
2019-10-08,25.65,25.79,25.65,25.7,1101,19.143210422876,19.2476957819093,19.143210422876,19.1805266225308,1475.23061054862,0.0,1.0
2019-10-09,25.94,25.94,25.94,25.94,33,19.3596443808735,19.3596443808735,19.3596443808735,19.3596443808735,44.2167212970973,0.0,1.0
2019-10-10,26.094,26.094,26.094,26.094,6,19.47457827581,19.47457827581,19.47457827581,19.47457827581,8.03940387219954,0.0,1.0
2019-10-11,26.332,26.332,26.332,26.332,10,19.6522033861666,19.6522033861666,19.6522033861666,19.6522033861666,13.3990064536658,0.0,1.0
2019-10-14,26.266,26.266,26.266,26.266,1,19.6029460026223,19.6029460026223,19.6029460026223,19.6029460026223,1.33990064536659,0.0,1.0
2019-10-15,26.329,26.329,26.329,26.329,3,19.6499644141873,19.6499644141873,19.6499644141873,19.6499644141873,4.01970193609976,0.0,1.0
2019-10-16,26.214,26.214,26.214,26.214,1,19.5641371549814,19.5641371549814,19.5641371549814,19.5641371549814,1.33990064536659,0.0,1.0
2019-10-17,26.237,26.237,26.237,26.237,2,19.5813026068226,19.5813026068226,19.5813026068226,19.5813026068226,2.67980129073317,0.0,1.0
2019-10-18,26.153,26.153,26.153,26.153,304,19.5186113914026,19.5186113914026,19.5186113914026,19.5186113914026,407.329796191443,0.0,1.0
2019-10-21,26.19,26.19,26.19,26.19,2,19.5462253791471,19.5462253791471,19.5462253791471,19.5462253791471,2.67980129073318,0.0,1.0
2019-10-22,25.833,25.833,25.833,25.833,25,19.2797877136124,19.2797877136124,19.2797877136124,19.2797877136124,33.4975161341646,0.0,1.0
2019-10-23,25.806,25.806,25.806,25.806,2,19.2596369657988,19.2596369657988,19.2596369657988,19.2596369657988,2.67980129073318,0.0,1.0
2019-10-24,26.094,26.094,26.094,26.094,1,19.47457827581,19.47457827581,19.47457827581,19.47457827581,1.33990064536659,0.0,1.0
2019-10-25,26.065,26.065,26.065,26.065,363,19.4529348800103,19.4529348800103,19.4529348800103,19.4529348800103,486.383934268071,0.0,1.0
2019-10-28,26.165,26.17,26.165,26.17,209,19.5275672793198,19.5312988992852,19.5275672793198,19.5312988992852,280.039234881616,0.0,1.0
2019-10-29,26.219,26.219,26.219,26.219,9,19.5678687749469,19.5678687749469,19.5678687749469,19.5678687749469,12.0591058082993,0.0,1.0
2019-10-30,26.363,26.363,26.363,26.363,27,19.6753394299525,19.6753394299525,19.6753394299525,19.6753394299525,36.1773174248978,0.0,1.0
2019-10-31,26.207,26.207,26.207,26.207,6,19.5589128870297,19.5589128870297,19.5589128870297,19.5589128870297,8.03940387219954,0.0,1.0
2019-11-01,26.23,26.23,26.23,26.23,11,19.5760783388709,19.5760783388709,19.5760783388709,19.5760783388709,14.7389070990325,0.0,1.0
2019-11-04,26.069,26.069,26.069,26.069,5,19.4559201759827,19.4559201759827,19.4559201759827,19.4559201759827,6.69950322683293,0.0,1.0
2019-11-05,25.903,25.903,25.903,25.903,4,19.332030393129,19.332030393129,19.332030393129,19.332030393129,5.35960258146634,0.0,1.0
2019-11-06,26.012,26.012,26.012,26.012,26,19.4133797083763,19.4133797083763,19.4133797083763,19.4133797083763,34.8374167795312,0.0,1.0
2019-11-07,26.058,26.058,26.058,26.058,81,19.4477106120586,19.4477106120586,19.4477106120586,19.4477106120586,108.531952274694,0.0,1.0
2019-11-08,26.082,26.11,26.082,26.11,522,19.4656223878929,19.4865194596996,19.4656223878929,19.4865194596996,699.428136881359,0.0,1.0
2019-11-11,26.081,26.081,26.081,26.081,3,19.4648760638998,19.4648760638998,19.4648760638998,19.4648760638998,4.01970193609976,0.0,1.0
2019-11-12,26.181,26.181,26.181,26.181,1,19.5395084632093,19.5395084632093,19.5395084632093,19.5395084632093,1.33990064536659,0.0,1.0
2019-11-13,26.384,26.384,26.384,26.384,11,19.6910122338075,19.6910122338075,19.6910122338075,19.6910122338075,14.7389070990324,0.0,1.0
2019-11-14,26.47,26.47,26.47,26.47,1,19.7551960972136,19.7551960972136,19.7551960972136,19.7551960972136,1.33990064536659,0.0,1.0
2019-11-15,26.606,26.606,26.53,26.53,121,19.8566961602745,19.8566961602745,19.7999755367993,19.7999755367993,162.127978089357,0.0,1.0
2019-11-18,26.741,26.741,26.741,26.741,1,19.9574498993422,19.9574498993422,19.9574498993422,19.9574498993422,1.33990064536659,0.0,1.0
2019-11-19,26.757,26.757,26.757,26.757,1,19.9693910832317,19.9693910832317,19.9693910832317,19.9693910832317,1.33990064536659,0.0,1.0
2019-11-20,26.639,26.639,26.639,26.639,141,19.8813248520466,19.8813248520466,19.8813248520466,19.8813248520466,188.925990996689,0.0,1.0
2019-11-21,26.378,26.378,26.378,26.378,5,19.6865342898489,19.6865342898489,19.6865342898489,19.6865342898489,6.69950322683294,0.0,1.0
2019-11-22,26.327,26.41,26.327,26.41,921,19.6484717662011,19.7104166576279,19.6484717662011,19.7104166576279,1234.04849438263,0.0,1.0
2019-11-25,26.525,26.525,26.525,26.525,28,19.7962439168338,19.7962439168338,19.7962439168338,19.7962439168338,37.5172180702645,0.0,1.0
2019-11-26,26.763,26.763,26.763,26.763,1,19.9738690271903,19.9738690271903,19.9738690271903,19.9738690271903,1.33990064536659,0.0,1.0
2019-11-27,26.855,26.855,26.855,26.855,2,20.042530834555,20.042530834555,20.042530834555,20.042530834555,2.67980129073318,0.0,1.0
2019-11-29,26.748,26.748,26.748,26.748,1,19.9626741672939,19.9626741672939,19.9626741672939,19.9626741672939,1.33990064536659,0.0,1.0
2019-12-02,26.47,26.47,26.47,26.47,40,19.7551960972136,19.7551960972136,19.7551960972136,19.7551960972136,53.5960258146635,0.0,1.0
2019-12-03,26.377,26.377,26.377,26.377,11,19.6857879658558,19.6857879658558,19.6857879658558,19.6857879658558,14.7389070990325,0.0,1.0
2019-12-04,26.572,26.572,26.572,26.572,6,19.8313211445092,19.8313211445092,19.8313211445092,19.8313211445092,8.03940387219955,0.0,1.0
2019-12-05,26.557,26.61,26.557,26.61,102,19.8201262846128,19.8596814562468,19.8201262846128,19.8596814562468,136.669865827392,0.0,1.0
2019-12-06,26.746,26.79,26.72,26.78,902,19.9611815193077,19.9940197750039,19.9417770954873,19.9865565350729,1208.59038212066,0.0,1.0
2019-12-09,26.682,26.746,26.682,26.731,501,19.9134167837497,19.9611815193077,19.9134167837497,19.9499866594113,671.290223328659,0.0,1.0
2019-12-10,26.666,26.77,26.666,26.77,601,19.9014755998601,19.979093295142,19.9014755998601,19.979093295142,805.280287865321,0.0,1.0
2019-12-11,26.773,26.773,26.73,26.75,628,19.9813322671213,19.9813322671213,19.9492403354182,19.9641668152801,841.457605290215,0.0,1.0
2019-12-12,26.951,26.951,26.951,26.951,6,20.1141779378921,20.1141779378921,20.1141779378921,20.1141779378921,8.03940387219953,0.0,1.0
2019-12-13,27.073,27.073,27.073,27.073,1,20.2052294650496,20.2052294650496,20.2052294650496,20.2052294650496,1.33990064536659,0.0,1.0
2019-12-16,27.251,27.251,27.251,27.251,1,20.3380751358205,20.3380751358205,20.3380751358205,20.3380751358205,1.33990064536659,0.0,1.0
2019-12-17,27.194,27.23,27.194,27.23,202,20.2955346682141,20.3224023319655,20.2955346682141,20.3224023319655,270.65993036405,0.0,1.0
2019-12-18,27.121,27.121,27.121,27.121,1,20.2410530167182,20.2410530167182,20.2410530167182,20.2410530167182,1.33990064536659,0.0,1.0
2019-12-19,27.23,27.23,27.23,27.23,71,20.3224023319655,20.3224023319655,20.3224023319655,20.3224023319655,95.1329458210277,0.0,1.0
2019-12-20,27.47,27.47,27.47,27.47,20,20.5015200903082,20.5015200903082,20.5015200903082,20.5015200903082,26.7980129073317,0.0,1.0
2019-12-23,25.95,26.1,25.95,26.1,255,20.4343509309297,20.5524685663686,20.4343509309297,20.5524685663686,323.829713131923,1.43,1.0
2019-12-24,26.021,26.021,26.02,26.02,202,20.4902599450374,20.4902599450374,20.4894724941345,20.4894724941345,256.523929618229,0.0,1.0
2019-12-26,26.052,26.09,26.02,26.09,768,20.5146709230281,20.5445940573393,20.4894724941345,20.5445940573393,975.298900726734,0.0,1.0
2019-12-27,26.09,26.09,26.09,26.09,12,20.5445940573393,20.5445940573393,20.5445940573393,20.5445940573393,15.2390453238552,0.0,1.0
2019-12-30,25.912,25.912,25.912,25.912,102,20.4044277966185,20.4044277966185,20.4044277966185,20.4044277966185,129.531885252769,0.0,1.0
2019-12-31,25.93,25.93,25.93,25.93,5,20.4186019128712,20.4186019128712,20.4186019128712,20.4186019128712,6.34960221827299,0.0,1.0
2020-01-02,26.159,26.159,26.159,26.159,31,20.5989281696412,20.5989281696412,20.5989281696412,20.5989281696412,39.3675337532926,0.0,1.0
2020-01-03,26.021,26.021,26.0,26.0,1103,20.4902599450374,20.4902599450374,20.473723476076,20.473723476076,1400.72224935103,0.0,1.0
2020-01-06,26.015,26.015,26.015,26.015,19,20.4855352396199,20.4855352396199,20.4855352396199,20.4855352396199,24.1284884294374,0.0,1.0
2020-01-07,25.962,25.962,25.962,25.962,2,20.4438003417648,20.4438003417648,20.4438003417648,20.4438003417648,2.5398408873092,0.0,1.0
2020-01-08,26.163,26.163,26.163,26.163,3,20.6020779732529,20.6020779732529,20.6020779732529,20.6020779732529,3.8097613309638,0.0,1.0
2020-01-09,26.442,26.442,26.42,26.42,604,20.8217767751693,20.8217767751693,20.8044528553049,20.8044528553049,767.031947967377,0.0,1.0
2020-01-10,26.419,26.419,26.419,26.419,9,20.803665404402,20.803665404402,20.803665404402,20.803665404402,11.4292839928914,0.0,1.0
2020-01-13,26.06,26.57,26.06,26.46,10021,20.5209705302515,20.9225704907438,20.5209705302515,20.8359508914219,12725.8727658628,0.0,1.0
2020-01-14,26.589,26.63,26.52,26.52,2241,20.9375320578994,20.9698175449194,20.8831979455975,20.8831979455975,2845.89171422996,0.0,1.0
2020-01-15,26.661,26.661,26.661,26.661,10,20.9942285229101,20.9942285229101,20.9942285229101,20.9942285229101,12.699204436546,0.0,1.0
2020-01-16,26.9,26.9,26.84,26.84,192,21.1824292887094,21.1824292887094,21.1351822345338,21.1351822345338,243.824725181683,0.0,1.0
2020-01-17,27.0,27.0,26.94,26.94,750,21.261174379002,21.261174379002,21.2139273248264,21.2139273248264,952.440332740949,0.0,1.0
2020-01-21,27.012,27.02,26.98,27.02,472,21.2706237898371,21.2769233970605,21.2454253609435,21.2769233970605,599.402449404971,0.0,1.0
2020-01-22,27.072,27.072,27.072,27.072,106,21.3178708440126,21.3178708440126,21.3178708440126,21.3178708440126,134.611567027388,0.0,1.0
2020-01-23,27.068,27.068,27.068,27.068,69,21.3147210404009,21.3147210404009,21.3147210404009,21.3147210404009,87.6245106121676,0.0,1.0
2020-01-24,26.831,26.831,26.831,26.831,1,21.1280951764075,21.1280951764075,21.1280951764075,21.1280951764075,1.2699204436546,0.0,1.0
2020-01-27,26.525,26.525,26.525,26.525,2,20.8871352001121,20.8871352001121,20.8871352001121,20.8871352001121,2.5398408873092,0.0,1.0
2020-01-28,26.792,26.792,26.792,26.792,21,21.0973845911934,21.0973845911934,21.0973845911934,21.0973845911934,26.6683293167466,0.0,1.0
2020-01-29,26.652,26.652,26.652,26.652,6,20.9871414647837,20.9871414647837,20.9871414647837,20.9871414647837,7.61952266192761,0.0,1.0
2020-01-30,26.8807,26.8807,26.8807,26.8807,38,21.1672314862829,21.1672314862829,21.1672314862829,21.1672314862829,48.2569768588748,0.0,1.0
2020-01-31,26.383,26.44,26.383,26.44,328,20.7753171718966,20.8202018733634,20.7753171718966,20.8202018733634,416.533905518709,0.0,1.0
2020-02-03,26.636,26.636,26.61,26.61,178,20.9745422503369,20.9745422503369,20.9540685268608,20.9540685268608,226.045838970519,0.0,1.0
2020-02-04,27.06,27.06,27.0,27.0,1012,21.3084214331775,21.3084214331775,21.261174379002,21.261174379002,1285.15948897846,0.0,1.0
2020-02-05,27.1546,27.1546,27.1546,27.1546,68,21.3829142885943,21.3829142885943,21.3829142885943,21.3829142885943,86.3545901685129,0.0,1.0
2020-02-06,27.299,27.299,27.299,27.299,6,21.4966221989768,21.4966221989768,21.4966221989768,21.4966221989768,7.61952266192761,0.0,1.0
2020-02-07,27.135,27.23,27.135,27.23,361,21.367480250897,21.4422880866749,21.367480250897,21.4422880866749,458.44128015931,0.0,1.0
2020-02-10,27.336,27.336,27.336,27.336,17,21.5257578823851,21.5257578823851,21.5257578823851,21.5257578823851,21.5886475421282,0.0,1.0
2020-02-11,27.394,27.394,27.394,27.394,23,21.5714300347548,21.5714300347548,21.5714300347548,21.5714300347548,29.2081702040558,0.0,1.0
2020-02-12,27.603,27.603,27.603,27.603,11,21.7360072734663,21.7360072734663,21.7360072734663,21.7360072734663,13.9691248802006,0.0,1.0
2020-02-13,27.749,27.749,27.749,27.749,52,21.8509751052935,21.8509751052935,21.8509751052935,21.8509751052935,66.0358630700393,0.0,1.0
2020-02-14,27.894,27.894,27.84,27.84,321,21.9651554862178,21.9651554862178,21.9226331374598,21.9226331374598,407.644462413127,0.0,1.0
2020-02-18,27.906,27.906,27.906,27.906,69,21.9746048970529,21.9746048970529,21.9746048970529,21.9746048970529,87.6245106121675,0.0,1.0
2020-02-19,28.07,28.07,28.07,28.07,18,22.1037468451328,22.1037468451328,22.1037468451328,22.1037468451328,22.8585679857828,0.0,1.0
2020-02-20,27.89,27.89,27.89,27.89,119,21.9620056826061,21.9620056826061,21.9620056826061,21.9620056826061,151.120532794897,0.0,1.0
2020-02-21,27.464,27.464,27.464,27.464,32,21.6265515979596,21.6265515979596,21.6265515979596,21.6265515979596,40.6374541969473,0.0,1.0
2020-02-24,26.631,26.66,26.631,26.66,254,20.9706049958223,20.9934410720071,20.9706049958223,20.9934410720071,322.559792688268,0.0,1.0
2020-02-25,25.911,25.911,25.911,25.911,37,20.4036403457156,20.4036403457156,20.4036403457156,20.4036403457156,46.9870564152201,0.0,1.0
2020-02-26,25.946,25.946,25.946,25.946,4,20.431201127318,20.431201127318,20.431201127318,20.431201127318,5.07968177461839,0.0,1.0
2020-02-27,24.889,24.889,24.889,24.889,149,19.5988655229252,19.5988655229252,19.5988655229252,19.5988655229252,189.218146104535,0.0,1.0
2020-02-28,24.459,24.459,24.175,24.18,536,19.260261634667,19.260261634667,19.036625578236,19.0405628327507,680.677357798866,0.0,1.0
2020-03-02,25.895,25.895,24.78,24.78,386,20.3910411312687,20.3910411312687,19.5130333745063,19.5130333745063,490.189291250677,0.0,1.0
2020-03-03,25.218,25.218,25.218,25.218,1,19.8579368699878,19.8579368699878,19.8579368699878,19.8579368699878,1.2699204436546,0.0,1.0
2020-03-04,26.238,26.238,25.66,25.66,290,20.6611367909724,20.6611367909724,20.2059901690811,20.2059901690811,368.276928659833,0.0,1.0
2020-03-05,25.365,25.365,25.365,25.365,1,19.973692152718,19.973692152718,19.973692152718,19.973692152718,1.2699204436546,0.0,1.0
2020-03-06,25.156,25.156,24.84,24.84,120,19.8091149140064,19.8091149140064,19.5602804286818,19.5602804286818,152.390453238552,0.0,1.0
2020-03-09,23.681,23.681,23.681,23.681,61,18.6476248321906,18.6476248321906,18.6476248321906,18.6476248321906,77.4651470629305,0.0,1.0
2020-03-10,24.75,24.75,24.75,24.75,12,19.4894098474185,19.4894098474185,19.4894098474185,19.4894098474185,15.2390453238552,0.0,1.0
2020-03-11,23.701,23.701,23.701,23.701,252,18.6633738502491,18.6633738502491,18.6633738502491,18.6633738502491,320.019951800959,0.0,1.0
2020-03-12,21.727,22.92,21.29,21.29,442,17.1089457678732,18.0483746950639,16.7648297232945,16.7648297232945,561.304836095332,0.0,1.0
2020-03-13,22.996,23.24,22.996,23.24,397,18.1082209636863,18.3003589840002,18.1082209636863,18.3003589840002,504.158416130875,0.0,1.0
2020-03-16,20.365,20.365,20.365,20.365,188,16.036437638088,16.036437638088,16.036437638088,16.036437638088,238.745043407064,0.0,1.0
2020-03-17,21.542,21.542,21.542,21.542,46,16.9632673508319,16.9632673508319,16.9632673508319,16.9632673508319,58.4163404081115,0.0,1.0
2020-03-18,20.233,20.233,19.99,20.21,947,15.9324941189017,15.9324941189017,15.7411435494907,15.9143827481344,1202.61466014091,0.0,1.0
2020-03-19,20.857,20.857,20.857,20.857,31,16.4238634823276,16.4238634823276,16.4238634823276,16.4238634823276,39.3675337532925,0.0,1.0
2020-03-20,19.857,19.857,19.857,19.857,122,15.6364125794016,15.6364125794016,15.6364125794016,15.6364125794016,154.930294125861,0.0,1.0
2020-03-23,20.029,20.46,20.029,20.46,420,15.7718541347048,16.1112454738659,15.7718541347048,16.1112454738659,533.366586334933,0.0,1.0
2020-03-24,21.523,21.523,20.9,20.9,216,16.9483057836763,16.9483057836763,16.4577238711534,16.4577238711534,274.302815829393,0.0,1.0
2020-03-25,21.719,21.719,21.719,21.719,10,17.1026461606498,17.1026461606498,17.1026461606498,17.1026461606498,12.699204436546,0.0,1.0
2020-03-26,22.768,22.768,22.768,22.768,2,17.9286821578191,17.9286821578191,17.9286821578191,17.9286821578191,2.53984088730921,0.0,1.0
2020-03-27,22.083,22.77,22.083,22.77,549,17.3892782893148,17.930257059625,17.3892782893148,17.930257059625,697.186323566377,0.0,1.0
2020-03-30,22.083,22.083,22.083,22.083,3,17.3892782893148,17.3892782893148,17.3892782893148,17.3892782893148,3.80976133096381,0.0,1.0
2020-03-31,22.872,22.872,22.872,22.872,5,18.0105770517234,18.0105770517234,18.0105770517234,18.0105770517234,6.34960221827302,0.0,1.0
2020-04-01,22.938,22.938,22.938,22.938,76,18.0625488113166,18.0625488113166,18.0625488113166,18.0625488113166,96.5139537177494,0.0,1.0
2020-04-02,21.967,21.967,21.967,21.967,60,17.2979339845754,17.2979339845754,17.2979339845754,17.2979339845754,76.1952266192761,0.0,1.0
2020-04-03,22.092,22.092,22.092,22.092,22,17.3963653474412,17.3963653474412,17.3963653474412,17.3963653474412,27.9382497604011,0.0,1.0
2020-04-06,21.663,21.663,21.663,21.663,34,17.0585489100859,17.0585489100859,17.0585489100859,17.0585489100859,43.1772950842564,0.0,1.0
2020-04-07,23.366,23.366,23.366,23.366,9,18.3995777977689,18.3995777977689,18.3995777977689,18.3995777977689,11.4292839928914,0.0,1.0
2020-04-08,23.769,23.769,23.492,23.492,254,18.7169205116481,18.7169205116481,18.4987966115376,18.4987966115376,322.559792688268,0.0,1.0
2020-04-09,23.769,23.769,23.769,23.769,5,18.7169205116481,18.7169205116481,18.7169205116481,18.7169205116481,6.34960221827299,0.0,1.0
2020-04-13,23.848,23.848,23.58,23.58,205,18.7791291329792,18.7791291329792,18.5680922909951,18.5680922909951,260.333690949193,0.0,1.0
2020-04-14,23.848,23.848,23.848,23.848,4,18.7791291329792,18.7791291329792,18.7791291329792,18.7791291329792,5.07968177461841,0.0,1.0
2020-04-15,24.465,24.496,24.465,24.48,354,19.2649863400846,19.2893973180753,19.2649863400846,19.2767981036285,449.551837053728,0.0,1.0
2020-04-16,24.954,24.954,24.76,24.76,510,19.6500498316154,19.6500498316154,19.4972843564477,19.4972843564477,647.659426263845,0.0,1.0
2020-04-17,24.954,24.954,24.954,24.954,64,19.6500498316154,19.6500498316154,19.6500498316154,19.6500498316154,81.2749083938943,0.0,1.0
2020-04-20,25.179,25.54,25.179,25.54,132,19.8272262847737,20.11149606073,19.8272262847737,20.11149606073,167.629498562407,0.0,1.0
2020-04-21,25.179,25.179,25.179,25.179,68,19.8272262847737,19.8272262847737,19.8272262847737,19.8272262847737,86.3545901685129,0.0,1.0
2020-04-22,25.024,25.08,25.024,25.08,119,19.7051713948202,19.7492686453841,19.7051713948202,19.7492686453841,151.120532794897,0.0,1.0
2020-04-23,25.024,25.024,25.024,25.024,37,19.7051713948202,19.7051713948202,19.7051713948202,19.7051713948202,46.9870564152202,0.0,1.0
2020-04-24,24.917,24.917,24.917,24.917,566,19.6209141482071,19.6209141482071,19.6209141482071,19.6209141482071,718.774971108504,0.0,1.0
2020-04-27,25.588,25.663,25.588,25.663,116,20.1492937040705,20.2083525217899,20.1492937040705,20.2083525217899,147.310771463933,0.0,1.0
2020-04-28,25.283,25.5,25.283,25.46,714,19.909121178678,20.079998024613,19.909121178678,20.0484999884959,906.723196769386,0.0,1.0
2020-04-29,25.978,25.978,25.73,25.78,10291,20.4563995562116,20.4563995562116,20.261111732286,20.3004842774323,13068.7512856495,0.0,1.0
2020-04-30,25.7884,25.7884,25.7884,25.7884,68,20.3070988650168,20.3070988650168,20.3070988650168,20.3070988650168,86.3545901685129,0.0,1.0
2020-05-01,25.1583,25.1583,25.1583,25.1583,2,19.8109260510832,19.8109260510832,19.8109260510832,19.8109260510832,2.53984088730919,0.0,1.0
2020-05-04,25.158,25.158,25.158,25.158,14,19.8106898158123,19.8106898158123,19.8106898158123,19.8106898158123,17.7788862111644,0.0,1.0
2020-05-05,25.68,25.68,25.68,25.68,20,20.2217391871397,20.2217391871397,20.2217391871397,20.2217391871397,25.3984088730919,0.0,1.0
2020-05-06,26.17,26.17,26.17,26.17,6,20.6075901295734,20.6075901295734,20.6075901295734,20.6075901295734,7.6195226619276,0.0,1.0
2020-05-07,26.833,26.95,26.833,26.914,1211,21.1296700782133,21.2218018338557,21.1296700782133,21.1934536013503,1537.87365726572,0.0,1.0
2020-05-08,26.833,26.833,26.833,26.833,308,21.1296700782133,21.1296700782133,21.1296700782133,21.1296700782133,391.135496645617,0.0,1.0
2020-05-11,27.647,27.647,27.647,27.647,174,21.7706551131951,21.7706551131951,21.7706551131951,21.7706551131951,220.9661571959,0.0,1.0
2020-05-12,27.121,27.65,27.121,27.65,689,21.356455938256,21.7730174659039,21.356455938256,21.7730174659039,874.97518567802,0.0,1.0
2020-05-13,26.585,26.585,26.585,26.585,26,20.9343822542877,20.9343822542877,20.9343822542877,20.9343822542877,33.0179315350196,0.0,1.0
2020-05-14,26.775,26.775,26.775,26.775,16,21.0839979258436,21.0839979258436,21.0839979258436,21.0839979258436,20.3187270984736,0.0,1.0
2020-05-15,27.193,27.193,27.193,27.193,2,21.4131524032667,21.4131524032667,21.4131524032667,21.4131524032667,2.5398408873092,0.0,1.0
2020-05-18,27.675,27.675,27.675,27.675,19,21.792703738477,21.792703738477,21.792703738477,21.792703738477,24.1284884294374,0.0,1.0
2020-05-19,27.662,27.662,27.662,27.662,9,21.782466876739,21.782466876739,21.782466876739,21.782466876739,11.4292839928914,0.0,1.0
2020-05-20,27.923,27.923,27.923,27.923,23,21.9879915624027,21.9879915624027,21.9879915624027,21.9879915624027,29.2081702040558,0.0,1.0
2020-05-21,27.777,27.92,27.777,27.92,1272,21.8730237305755,21.9856292096939,21.8730237305755,21.9856292096939,1615.33880432865,0.0,1.0
2020-05-22,27.861,27.875,27.861,27.875,221,21.9391696064213,21.9501939190622,21.9391696064213,21.9501939190622,280.652418047666,0.0,1.0
2020-05-26,27.589,27.9,27.589,27.9,1118,21.7249829608254,21.9698801916354,21.7249829608254,21.9698801916354,1419.77105600584,0.0,1.0
2020-05-27,27.624,27.624,27.123,27.123,281,21.7525437424278,21.7525437424278,21.3580308400619,21.3580308400619,356.847644666943,0.0,1.0
2020-05-28,27.808,27.808,27.808,27.808,20,21.8974347085662,21.8974347085662,21.8974347085662,21.8974347085662,25.398408873092,0.0,1.0
2020-05-29,28.326,28.326,28.326,28.326,215,22.3053342762818,22.3053342762818,22.3053342762818,22.3053342762818,273.03289538574,0.0,1.0
2020-06-01,28.571,28.571,28.571,28.571,49,22.4982597474987,22.4982597474987,22.4982597474987,22.4982597474987,62.2261017390754,0.0,1.0
2020-06-02,28.592,28.592,28.565,28.565,254,22.5147962164602,22.5147962164602,22.4935350420812,22.4935350420812,322.559792688268,0.0,1.0
2020-06-03,28.603,28.603,28.603,28.603,132,22.5234581763923,22.5234581763923,22.5234581763923,22.5234581763923,167.629498562408,0.0,1.0
2020-06-04,28.051,28.051,28.0,28.01,651,22.0887852779772,22.0887852779772,22.048625281928,22.0564997909572,826.718208819144,0.0,1.0
2020-06-05,28.565,28.623,28.22,28.28,4404,22.4935350420812,22.5392071944509,22.2218644805717,22.2691115347472,5592.72963385485,0.0,1.0
2020-06-08,28.79,28.79,28.49,28.56,683,22.6707114952395,22.6707114952395,22.4344762243617,22.4895977875665,867.355663016092,0.0,1.0
2020-06-09,28.792,28.792,28.792,28.792,19,22.6722863970454,22.6722863970454,22.6722863970454,22.6722863970454,24.1284884294374,0.0,1.0
2020-06-10,29.237,29.237,29.237,29.237,168,23.0227020488474,23.0227020488474,23.0227020488474,23.0227020488474,213.346634533973,0.0,1.0
2020-06-11,27.776,27.776,27.776,27.776,146,21.8722362796725,21.8722362796725,21.8722362796725,21.8722362796725,185.408384773572,0.0,1.0
2020-06-12,27.964,27.964,27.964,27.964,181,22.0202770494226,22.0202770494226,22.0202770494226,22.0202770494226,229.855600301483,0.0,1.0
2020-06-15,28.386,28.386,28.2,28.2,2098,22.3525813304574,22.3525813304574,22.2061154625132,22.2061154625132,2664.29309078735,0.0,1.0
2020-06-16,29.008,29.19,29.008,29.144,644,22.8423757920774,22.9856918564099,22.8423757920774,22.9494691148753,817.828765713562,0.0,1.0
2020-06-17,29.02,29.02,29.02,29.02,97,22.8518252029125,22.8518252029125,22.8518252029125,22.8518252029125,123.182283034496,0.0,1.0
2020-06-18,29.222,29.222,29.222,29.222,43,23.0108902853035,23.0108902853035,23.0108902853035,23.0108902853035,54.6065790771479,0.0,1.0
2020-06-19,29.294,29.294,29.294,29.294,490,23.0675867503142,23.0675867503142,23.0675867503142,23.0675867503142,622.261017390754,0.0,1.0
2020-06-22,29.649,29.67,29.649,29.66,647,23.3471318208529,23.3636682898144,23.3471318208529,23.3557937807851,821.638527044528,0.0,1.0
2020-06-23,29.74,29.74,29.74,29.74,15,23.4187898530192,23.4187898530192,23.4187898530192,23.4187898530192,19.048806654819,0.0,1.0
2020-06-24,29.051,29.65,29.051,29.65,225,22.8762361809032,23.3479192717559,22.8762361809032,23.3479192717559,285.732099822285,0.0,1.0
2020-06-25,29.327,29.327,29.04,29.04,698,23.0935726301108,23.0935726301108,22.867574220971,22.867574220971,886.40446967091,0.0,1.0
2020-06-26,28.921,28.921,28.921,28.921,77,22.7738675635228,22.7738675635228,22.7738675635228,22.7738675635228,97.7838741614043,0.0,1.0
2020-06-29,29.0819,29.0819,28.9,28.9,369,22.9005684138036,22.9005684138036,22.7573310945614,22.7573310945614,468.600643708548,0.0,1.0
2020-06-30,29.861,29.861,29.37,29.39,987,23.5140714122733,23.5140714122733,23.1274330189366,23.1431820369951,1253.41147788709,0.0,1.0
2020-07-01,30.154,30.154,29.9,29.9,844,23.7447945268306,23.7447945268306,23.5447819974874,23.5447819974874,1071.81285444448,0.0,1.0
2020-07-02,30.533,30.533,30.533,30.533,137,24.0432384190395,24.0432384190395,24.0432384190395,24.0432384190395,173.97910078068,0.0,1.0
2020-07-06,31.356,31.81,30.99,30.99,2557,24.6913105121476,25.048813222076,24.4031034816767,24.4031034816767,3247.18657442482,0.0,1.0
2020-07-07,31.416,31.47,31.416,31.47,746,24.7385575663232,24.7810799150812,24.7385575663232,24.7810799150812,947.360650966331,0.0,1.0
2020-07-08,31.742,31.782,31.42,31.42,647,24.9952665606771,25.0267645967941,24.7417073699349,24.7417073699349,821.638527044525,0.0,1.0
2020-07-09,32.272,32.272,31.68,32.004,1189,25.4126155392278,25.4126155392278,24.9464446046956,25.2015786972437,1509.93540750532,0.0,1.0
2020-07-10,32.265,32.265,31.902,31.902,399,25.4071033829074,25.4071033829074,25.1212587051452,25.1212587051452,506.698257018185,0.0,1.0
2020-07-13,31.0,33.1138,30.8836,33.0845,1253,24.410977990706,26.0754917093109,24.3193187056054,26.0524193978552,1591.21031589921,0.0,1.0
2020-07-14,31.481,31.481,30.34,31.317,970,24.7897418750134,24.7897418750134,23.8912603947748,24.6605999269335,1231.82283034496,0.0,1.0
2020-07-15,31.763,32.75,31.415,32.75,1700,25.0118030296385,25.7890170708265,24.7377701154203,25.7890170708265,2158.86475421282,0.0,1.0
2020-07-16,31.348,31.52,31.22,31.52,916,24.6850109049242,24.8204524602275,24.5842171893497,24.8204524602275,1163.24712638761,0.0,1.0
2020-07-17,31.75,31.84,31.34,31.5,2873,25.0015661679005,25.0724367491638,24.6787112977008,24.804703442169,3648.48143461966,0.0,1.0
2020-07-20,33.088,33.088,31.75,31.75,2253,26.0551754760155,26.0551754760155,25.0015661679005,25.0015661679005,2861.13075955381,0.0,1.0
2020-07-21,32.476,33.26,32.45,33.093,1596,25.5732555234247,26.1906170313187,25.5527817999487,26.0591127305301,2026.79302807274,0.0,1.0
2020-07-22,32.7683,32.84,32.58,32.8269,518,25.80342742235,25.8598876520898,25.655150417329,25.8495720452615,657.818789813083,0.0,1.0
2020-07-23,32.1152,33.55,32.1152,33.55,1933,25.289143237649,26.4189777931673,25.289143237649,26.4189777931673,2454.75621758435,0.0,1.0
2020-07-24,31.7016,31.95,31.16,31.16,1981,24.9634535441988,25.1590563484857,24.5369701351741,24.5369701351741,2515.71239887977,0.0,1.0
2020-07-27,32.6,32.6999,32.03,32.28,3340,25.6708994353876,25.7495657805899,25.2220524207197,25.4189151464512,4241.53428180636,0.0,1.0
2020-07-28,32.0957,32.71,32.0957,32.71,3663,25.273787945042,25.7575190347094,25.273787945042,25.7575190347094,4651.7185851068,0.0,1.0
2020-07-29,33.07,33.19,32.695,32.97,2942,26.0410013597628,26.1354954681139,25.7457072711655,25.9622562694702,3736.10594523183,0.0,1.0
2020-07-30,33.5265,33.62,32.78,32.78,2682,26.4004726969485,26.4740993563721,25.8126405979142,25.8126405979142,3405.92662988164,0.0,1.0
2020-07-31,33.491,33.79,33.34,33.79,1062,26.3725181898946,26.6079660098695,26.2536131035528,26.6079660098695,1348.65551116119,0.0,1.0
2020-08-03,34.3201,34.34,33.9102,33.95,1955,27.0253937335106,27.0410640064788,26.7026176084012,26.7339581543377,2482.69446734474,0.0,1.0
2020-08-04,34.61,34.82,34.3001,34.82,6706,27.2536757502688,27.4190404398833,27.0096447154521,27.4190404398833,8516.08649514775,0.0,1.0
2020-08-05,35.2242,36.61,34.88,36.61,6316,27.737328094846,28.8285775561208,27.4662874940588,28.8285775561208,8020.81752212245,0.0,1.0
2020-08-06,34.7889,35.23,34.695,35.23,5941,27.3945507168023,27.7418953100829,27.3206090770175,27.7418953100829,7544.59735575197,0.0,1.0
2020-08-07,34.37,34.93,33.88,34.88,3244,27.0646875335666,27.5056600392051,26.6788365911328,27.4662874940588,4119.62191921552,0.0,1.0
2020-08-10,33.69,36.36,33.27,36.36,6831,26.5292209195769,28.6317148303893,26.198491540348,28.6317148303893,8674.82655060457,0.0,1.0
2020-08-11,32.949,33.79,32.949,33.79,3282,25.9457198005087,26.6079660098695,25.9457198005087,26.6079660098695,4167.8788960744,0.0,1.0
2020-08-12,33.7867,33.865,33.48,33.48,2532,26.6053674218899,26.667024827589,26.3638562299624,26.3638562299624,3215.43856333344,0.0,1.0
2020-08-13,34.3211,34.54,34.25,34.25,1814,27.0261811844135,27.198554187064,26.9701934252155,26.9701934252155,2303.63568478944,0.0,1.0
2020-08-14,34.0864,35.43,34.0864,35.43,2865,26.8413664574968,27.8993854906681,26.8413664574968,27.8993854906681,3638.32207107042,0.0,1.0
2020-08-17,35.0,35.11,34.52,34.52,4576,27.56078160241,27.6474012017318,27.1828051690055,27.1828051690055,5811.15595016344,0.0,1.0
2020-08-18,35.182,36.0,35.182,36.0,1880,27.7040976667425,28.348232505336,27.7040976667425,28.348232505336,2387.45043407065,0.0,1.0
2020-08-19,35.0397,35.3588,35.0397,35.2,1217,27.5920434032561,27.8433189863798,27.5920434032561,27.7182717829952,1545.49317992765,0.0,1.0
2020-08-20,35.6324,35.7,34.98,34.98,1640,28.0587655534204,28.1119972344582,27.5450325843514,27.5450325843514,2082.66952759354,0.0,1.0
2020-08-21,35.6595,35.715,35.45,35.45,1690,28.0801054728897,28.1238089980021,27.9151345087267,27.9151345087267,2146.16554977627,0.0,1.0
2020-08-24,35.2001,35.32,35.04,35.2899,3084,27.7183505280855,27.8127658913463,27.592279638527,27.7890636191682,3916.43464823078,0.0,1.0
2020-08-25,35.685,35.685,35.25,35.33,4334,28.1001854709143,28.1001854709143,27.7576443281415,27.8206404003755,5503.83520279903,0.0,1.0
2020-08-26,36.3037,36.37,35.8,35.99,5230,28.5873813445546,28.6395893394186,28.1907423247508,28.3403579963067,6641.68392031356,0.0,1.0
2020-08-27,35.9882,36.58,35.81,36.58,3797,28.3389405846814,28.804954029033,28.19861683378,28.804954029033,4821.88792455652,0.0,1.0
2020-08-28,36.15,36.58,36.05,36.58,13159,28.4663501407749,28.804954029033,28.3876050504823,28.804954029033,16710.8831180509,0.0,1.0
2020-08-31,37.244,37.32,36.21,36.22,5284,29.3278214285759,29.3876676971983,28.5135971949504,28.5214717039797,6710.25962427091,0.0,1.0
2020-09-01,37.53,37.78,37.1058,37.1058,7143,29.5530323868127,29.7498951125442,29.2189957137915,29.2189957137915,9071.04172902482,0.0,1.0
2020-09-02,38.3,38.38,37.6301,38.38,4745,30.1593695820658,30.2223656542998,29.6318562221956,30.2223656542998,6025.77250514107,0.0,1.0
2020-09-03,35.63,37.7375,35.35,37.51,13366,28.0568756712533,29.7164284491699,27.8363894184341,29.5372833687542,16973.7566498874,0.0,1.0
2020-09-04,34.8365,34.99,33.48,34.99,8296,27.4320333797816,27.5529070933807,26.3638562299624,27.5529070933807,10535.2600005585,0.0,1.0
2020-09-08,33.723,34.23,33.723,34.08,3130,26.5552067993735,26.9544444071569,26.5552067993735,26.836326771718,3974.85098863889,0.0,1.0
2020-09-09,34.7519,34.89,34.2,34.2,1285,27.365415033394,27.4741620030881,26.9308208800692,26.9308208800692,1631.84777009616,0.0,1.0
2020-09-10,34.123,35.15,34.0,35.14,1273,26.8701871605439,27.6788992378489,26.773330699484,27.6710247288196,1616.6087247723,0.0,1.0
2020-09-11,33.7957,34.25,33.45,34.25,5666,26.6124544800162,26.9701934252155,26.3402327028747,26.9701934252155,7195.36923374696,0.0,1.0
2020-09-14,34.5157,34.61,34.46,34.6035,3912,27.1794191301229,27.2536757502688,27.1355581148299,27.2485573193998,4967.9287755768,0.0,1.0
2020-09-15,34.88,35.01,34.845,34.865,3690,27.4662874940588,27.5686561114392,27.4387267124564,27.454475730515,4686.00643708548,0.0,1.0
2020-09-16,34.38,34.68,34.375,34.665,2631,27.0725620425958,27.3087973134736,27.0686247880812,27.2969855499298,3341.16068725526,0.0,1.0
2020-09-17,34.14,34.14,34.14,34.14,529,26.8835738258936,26.8835738258936,26.8835738258936,26.8835738258936,671.787914693284,0.0,1.0
2020-09-18,33.9227,34.3,33.9227,34.3,890,26.7124607446878,27.0095659703618,26.7124607446878,27.0095659703618,1130.22919485259,0.0,1.0
2020-09-21,34.1533,34.1533,33.24,33.24,890,26.8940469229025,26.8940469229025,26.1748680132602,26.1748680132602,1130.22919485259,0.0,1.0
2020-09-22,34.6157,34.6157,33.0,33.0,850,27.2581642204155,27.2581642204155,25.985879796558,25.985879796558,1079.43237710641,0.0,1.0
2020-09-23,33.751,33.751,33.751,33.751,196,26.5772554246554,26.5772554246554,26.5772554246554,26.5772554246554,248.904406956302,0.0,1.0
2020-09-24,33.8668,34.2,33.47,33.47,2011,26.6684422392142,26.9308208800692,26.3559817209332,26.3559817209332,2553.8100121894,0.0,1.0
2020-09-25,34.43,34.745,33.56,33.56,4962,27.1119345877421,27.3599816221638,26.4268523021965,26.4268523021965,6301.34524141414,0.0,1.0
2020-09-28,35.1224,35.28,35.0,35.0,1107,27.6571655929281,27.7812678552292,27.56078160241,27.56078160241,1405.80193112564,0.0,1.0
2020-09-29,35.3404,35.4499,35.2701,35.4499,561,27.828829889766,27.9150557636364,27.7734720912903,27.9150557636364,712.42536889023,0.0,1.0
2020-09-30,35.6865,35.6865,35.592,35.592,507,28.1013666472687,28.1013666472687,28.0269525369422,28.0269525369422,643.849664932881,0.0,1.0
2020-10-01,36.0437,36.149,35.9999,35.9999,1676,28.3826441097938,28.4655626898719,28.3481537602457,28.3481537602457,2128.38666356511,0.0,1.0
2020-10-02,35.4064,35.74,35.225,35.74,672,27.8808016493591,28.1434952705752,27.7379580555683,28.1434952705752,853.386538135891,0.0,1.0
2020-10-05,36.2392,36.2392,35.6001,35.6001,3770,28.5365907613159,28.5365907613159,28.0333308892559,28.0333308892559,4787.60007257784,0.0,1.0
2020-10-06,35.6464,35.99,35.6464,35.99,248,28.0697898660613,28.3403579963067,28.0697898660613,28.3403579963067,314.940270026341,0.0,1.0
2020-10-07,36.33,36.8499,35.22,35.22,2930,28.6080913033015,29.0174870277328,27.7340208010537,27.7340208010537,3720.86689990798,0.0,1.0
2020-10-08,36.4032,36.4793,36.32,36.4793,1237,28.6657327093957,28.7256577231084,28.6002167942723,28.7256577231084,1570.89158880074,0.0,1.0
2020-10-09,36.8595,36.8595,36.66,36.67,1344,29.0250465564009,29.0250465564009,28.8679501012671,28.8758246102964,1706.77307627178,0.0,1.0
2020-10-12,37.5623,37.73,37.0,37.0,1726,29.5784670509772,29.7105225673979,29.135683408262,29.135683408262,2191.88268574784,0.0,1.0
2020-10-13,37.6567,37.76,37.54,37.75,2724,29.6528024162135,29.7341460944857,29.560906895842,29.7262715854565,3459.26328851513,0.0,1.0
2020-10-14,37.2732,37.79,37.14,37.79,1178,29.3508149949413,29.7577696215735,29.2459265346716,29.7577696215735,1495.96628262512,0.0,1.0
2020-10-15,37.0362,37.0362,36.47,36.47,1548,29.1641891309479,29.1641891309479,28.7183344297112,28.7183344297112,1965.83684677732,0.0,1.0
2020-10-16,36.9751,36.9751,36.9751,36.9751,189,29.1160758807791,29.1160758807791,29.1160758807791,29.1160758807791,240.014963850719,0.0,1.0
2020-10-19,36.4183,36.98,36.4183,36.98,456,28.6776232180299,29.1199343902034,28.6776232180299,29.1199343902034,579.083722306498,0.0,1.0
2020-10-20,36.7832,37.58,36.7832,36.945,1286,28.9649640525076,29.592404931959,28.9649640525076,29.092373608601,1633.11769053982,0.0,1.0
2020-10-21,36.5738,37.0121,36.54,37.0121,583,28.8000718334349,29.1452115641874,28.773455992916,29.1452115641874,740.363618650632,0.0,1.0
2020-10-22,36.4428,36.4428,36.4428,36.4428,94,28.6969157651516,28.6969157651516,28.6969157651516,28.6969157651516,119.372521703532,0.0,1.0
2020-10-23,36.8022,36.8022,36.4327,36.47,1307,28.9799256196632,28.9799256196632,28.688962511032,28.7183344297112,1659.78601985656,0.0,1.0
2020-10-26,36.3603,36.92,36.07,36.92,1379,28.6319510656602,29.0726873360279,28.4033540685408,29.0726873360279,1751.22029179969,0.0,1.0
2020-10-27,36.5216,36.61,36.39,36.6,865,28.7589668963022,28.8285775561208,28.6553383574771,28.8207030470916,1098.48118376123,0.0,1.0
2020-10-28,35.2794,35.2794,35.2794,35.2794,151,27.7807953846875,27.7807953846875,27.7807953846875,27.7807953846875,191.757986991845,0.0,1.0
2020-10-29,35.6436,35.6436,35.6436,35.6436,318,28.0675850035331,28.0675850035331,28.0675850035331,28.0675850035331,403.834701082163,0.0,1.0
2020-10-30,34.3443,35.22,34.18,35.22,3309,27.0444500453614,27.7340208010537,26.9150718620106,27.7340208010537,4202.16674805307,0.0,1.0
2020-11-02,34.5498,34.585,34.202,34.585,847,27.2062712059127,27.2339894776957,26.932395781875,27.2339894776957,1075.62261577545,0.0,1.0
2020-11-03,36.0,36.0,35.248,35.25,5094,28.348232505336,28.348232505336,27.7560694263356,27.7576443281415,6468.97473997652,0.0,1.0
2020-11-04,36.7761,36.915,36.6502,36.6502,2531,28.9593731510968,29.0687500815133,28.8602330824184,28.8602330824184,3214.1686428898,0.0,1.0
2020-11-05,37.725,37.7399,37.389,37.47,3698,29.7065853128833,29.7183183313369,29.4420018095002,29.5057853326372,4696.16580063471,0.0,1.0
2020-11-06,38.1354,38.14,37.95,37.95,2283,30.0297551634441,30.0333774375976,29.8837617660417,29.8837617660417,2899.22837286346,0.0,1.0
2020-11-09,36.1615,39.13,36.1615,39.13,2811,28.4754058261585,30.8129538314943,28.4754058261585,30.8129538314943,3569.74636711308,0.0,1.0
2020-11-10,35.4822,36.0,35.4822,36.0,743,27.9404904278009,28.348232505336,27.9404904278009,28.348232505336,943.550889635367,0.0,1.0
2020-11-11,36.5875,36.5875,36.53,36.54,1430,28.810859910805,28.810859910805,28.7655814838867,28.773455992916,1815.98623442608,0.0,1.0
2020-11-12,36.3755,36.75,36.2981,36.75,1899,28.6439203193847,28.9388206825305,28.5829716194982,28.9388206825305,2411.57892250008,0.0,1.0
2020-11-13,36.2473,36.78,36.24,36.78,4157,28.5429691136296,28.9624442096182,28.5372207220382,28.9624442096182,5279.05928427217,0.0,1.0
2020-11-16,36.4921,36.4921,36.37,36.46,1080,28.7357370946658,28.7357370946658,28.6395893394186,28.7104599206819,1371.51407914697,0.0,1.0
2020-11-17,36.6868,36.78,36.65,36.78,2293,28.8890537854655,28.9624442096182,28.8600755922379,28.9624442096182,2911.9275773,0.0,1.0
2020-11-18,36.5388,36.795,36.5388,36.74,965,28.7725110518325,28.9742559731621,28.7725110518325,28.9309461735012,1225.47322812669,0.0,1.0
2020-11-19,37.1016,37.9189,36.4,36.7,2395,29.2156884199992,29.8592720429607,28.6632128665064,28.8994481373842,3041.45946255277,0.0,1.0
2020-11-20,37.1342,37.3606,37.08,37.08,1700,29.2413593194346,29.4196382038571,29.198679480496,29.198679480496,2158.86475421282,0.0,1.0
2020-11-23,37.27,37.27,37.13,37.24,1866,29.348295152052,29.348295152052,29.2380520256423,29.3246716249642,2369.67154785948,0.0,1.0
2020-11-24,37.1738,37.34,37.1738,37.34,1177,29.2725423751905,29.4034167152568,29.2725423751905,29.4034167152568,1494.69636218146,0.0,1.0
2020-11-25,37.6817,37.6817,37.4602,37.4602,393,29.6724886887866,29.6724886887866,29.4980683137885,29.4980683137885,499.078734356258,0.0,1.0
2020-11-27,38.2814,38.2814,38.2814,38.2814,235,30.1447229952713,30.1447229952713,30.1447229952713,30.1447229952713,298.431304258831,0.0,1.0
2020-11-30,38.4227,38.4227,38.4227,38.4227,491,30.2559898078548,30.2559898078548,30.2559898078548,30.2559898078548,623.530937834408,0.0,1.0
2020-12-01,38.6393,38.85,38.5036,38.85,2303,30.4265516734285,30.5924675786751,30.3196945859015,30.5924675786751,2924.62678173655,0.0,1.0
2020-12-02,38.2815,38.75,38.26,38.75,1283,30.1448017403616,30.5137224883825,30.1278715459487,30.5137224883825,1629.30792920885,0.0,1.0
2020-12-03,38.319,38.319,38.319,38.319,25,30.1743311492214,30.1743311492214,30.1743311492214,30.1743311492214,31.748011091365,0.0,1.0
2020-12-04,38.53,38.53,38.47,38.4863,1154,30.3404832897387,30.3404832897387,30.2932362355632,30.3060716852809,1465.48819197741,0.0,1.0
2020-12-07,38.7726,38.8,38.61,38.61,3651,30.5315188787886,30.5530950335288,30.4034793619728,30.4034793619728,4636.47953978294,0.0,1.0
2020-12-08,38.9908,38.9908,38.9908,38.9908,163,30.703340665807,30.703340665807,30.703340665807,30.703340665807,206.9970323157,0.0,1.0
2020-12-09,38.4834,38.61,38.4834,38.61,419,30.3037880776624,30.4034793619728,30.3037880776624,30.4034793619728,532.096665891277,0.0,1.0
2020-12-10,38.6261,38.658,38.49,38.5,958,30.4161573215099,30.4412770053133,30.3089852536217,30.316859762651,1216.58378502111,0.0,1.0
2020-12-11,38.5512,38.6553,38.5512,38.6553,1651,30.3571772488808,30.4391508878754,30.3571772488808,30.4391508878754,2096.63865247374,0.0,1.0
2020-12-14,38.9159,39.08,38.9159,39.08,1683,30.6443605931779,30.773581286348,30.6443605931779,30.773581286348,2137.27610667069,0.0,1.0
2020-12-15,39.0737,39.0737,39.02,39.07,3416,30.7686203456596,30.7686203456596,30.7263342321725,30.7657067773188,4338.04823552411,0.0,1.0
2020-12-16,39.3064,39.3497,39.2,39.28,3198,30.9518601707705,30.9859567948672,30.8680753946992,30.9310714669332,4061.20557880741,0.0,1.0
2020-12-17,39.722,39.722,39.6,39.6,737,31.2791247660265,31.2791247660265,31.1830557558696,31.1830557558696,935.931366973441,0.0,1.0
2020-12-18,39.813,39.813,39.57,39.57,1112,31.3507827981928,31.3507827981928,31.1594322287818,31.1594322287818,1412.15153334392,0.0,1.0
2020-12-21,39.682,39.77,39.3309,39.77,1462,31.2476267299095,31.316922409367,30.9711527178922,31.316922409367,1856.62368862302,0.0,1.0
2020-12-22,39.7011,39.7011,39.4757,39.4757,865,31.2626670421554,31.2626670421554,31.0851756086359,31.0851756086359,1098.48118376123,0.0,1.0
2020-12-23,39.6022,39.69,39.6022,39.69,570,31.184788147856,31.2539263371329,31.184788147856,31.2539263371329,723.854652883122,0.0,1.0
2020-12-24,39.6997,39.6997,39.6997,39.6997,180,31.2615646108913,31.2615646108913,31.2615646108913,31.2615646108913,228.585679857828,0.0,1.0
2020-12-28,32.0,35.47,31.9,32.41,14946,31.3354345926439,34.7333707812837,31.2375113595419,31.7369198483621,15262.9764424035,7.793509,1.0
2020-12-29,31.8522,32.13,31.81,32.13,5502,31.1907040541191,31.4627347956765,31.14938044975,31.4627347956765,5618.68703239022,0.0,1.0
2020-12-30,31.9506,32.0495,31.85,31.89,5031,31.2870605154915,31.3839065930294,31.1885497429909,31.2277190362317,5137.69801162399,0.0,1.0
2020-12-31,32.0542,32.0542,31.8225,31.8225,3067,31.3885089849852,31.3885089849852,31.1616208538878,31.1616208538878,3132.04527959665,0.0,1.0
2021-01-04,31.7681,32.25,31.7,32.1,5558,31.1083506150803,31.5802426753989,31.0416648933378,31.4333578257459,5675.87468666391,0.0,1.0
2021-01-05,31.9722,31.9722,31.31,31.31,2717,31.3082119338415,31.3082119338415,30.65976428424,30.65976428424,2774.62244038608,0.0,1.0
2021-01-06,31.602,31.89,31.602,31.89,1190,30.9457001248979,31.2277190362317,30.9457001248979,31.2277190362317,1215.23765331595,0.0,1.0
2021-01-07,32.5674,32.5674,31.75,31.75,2924,31.8910510172647,31.8910510172647,31.0906265098888,31.0906265098888,2986.01251957633,0.0,1.0
2021-01-08,33.12,33.12,32.66,32.75,9105,32.4321748033864,32.4321748033864,31.9817279311171,32.069858840909,9298.09986003507,0.0,1.0
2021-01-11,32.6944,32.99,32.51,32.51,2191,32.0154135233042,32.3048746003538,31.8348430814641,31.8348430814641,2237.46697345819,0.0,1.0
2021-01-12,32.9504,33.27,32.85,33.27,1982,32.2660970000454,32.5790596530394,32.167782074011,32.5790596530394,2024.03447804388,0.0,1.0
2021-01-13,32.7559,33.36,32.7559,33.36,1335,32.075636311662,32.6671905628312,32.075636311662,32.6671905628312,1363.31282956033,0.0,1.0
2021-01-14,32.4481,32.8,32.4481,32.8,938,31.774228600174,32.11882045746,31.774228600174,32.11882045746,957.893209084337,0.0,1.0
2021-01-15,32.2459,32.3957,32.08,32.11,2887,31.5762278228417,31.7229168260285,31.4137731791255,31.4431501490561,2948.22781943122,0.0,1.0
2021-01-19,32.57,32.57,32.39,32.43,1620,31.8935970213253,31.8935970213253,31.7173352017417,31.7565044949825,1654.35714148894,0.0,1.0
2021-01-20,32.5067,32.57,32.5067,32.57,616,31.8316116147718,31.8935970213253,31.8316116147718,31.8935970213253,629.064197010609,0.0,1.0
2021-01-21,33.2234,33.2234,33.0746,33.12,1254,32.5334274264139,32.5334274264139,32.3877176555581,32.4321748033864,1280.59497248588,0.0,1.0
2021-01-22,33.2433,33.28,33.155,33.23,2134,32.5529141498012,32.5888519763496,32.4664479349721,32.5398903597986,2179.25811107247,0.0,1.0
2021-01-25,33.2006,33.5075,33.08,33.5075,794,32.5111009292666,32.8116273316567,32.3930055101456,32.8116273316567,810.839240951988,0.0,1.0
2021-01-26,32.9365,32.9365,32.9365,32.9365,665,32.2524856706442,32.2524856706442,32.2524856706442,32.2524856706442,679.10339450009,0.0,1.0
2021-01-27,31.9828,32.4009,31.9828,32.21,1250,31.3185917965503,31.7280088341498,31.3185917965503,31.5410733821581,1276.51014003776,0.0,1.0
2021-01-28,32.2592,32.5002,32.17,32.19,1967,31.5892516128443,31.8252466046201,31.5019040889173,31.5214887355377,2008.71635636342,0.0,1.0
2021-01-29,31.58,32.0038,31.58,31.8897,6048,30.9241570136154,31.3391556755017,30.9241570136154,31.2274252665324,6176.26666155872,0.0,1.0
2021-02-01,32.4594,32.4594,31.95,31.95,3560,31.7852939255145,31.7852939255145,31.2864729760929,31.2864729760929,3635.50087882755,0.0,1.0
2021-02-02,33.1763,33.2,32.9311,32.9311,1572,32.4873055836228,32.510513389868,32.2471978160567,32.2471978160567,1605.33915211149,0.0,1.0
2021-02-03,32.9334,32.95,32.9,32.93,2324,32.249450050418,32.265705307113,32.216743690562,32.2461206604926,2373.28765235821,0.0,1.0
2021-02-04,33.2586,33.2586,33.115,33.115,1499,32.5678964044658,32.5678964044658,32.4272786417313,32.4272786417313,1530.79095993329,0.0,1.0
2021-02-05,33.785,33.785,33.55,33.62,1802,33.0833643035148,33.0833643035148,32.8532447057251,32.9217909688965,1840.21701787844,0.0,1.0
2021-02-08,34.1119,34.24,33.88,33.88,3742,33.4034753525253,33.5289150141289,33.1763913749617,33.1763913749617,3821.36075521704,0.0,1.0
2021-02-09,34.2646,34.28,34.205,34.205,1930,33.553004129472,33.5680843073697,33.4946418825432,33.4946418825432,1970.93165621831,0.0,1.0
2021-02-10,34.2376,34.56,34.02,34.56,6717,33.5265648565345,33.8422693600554,33.3134839013045,33.8422693600554,6859.45488850692,0.0,1.0
2021-02-11,34.441,34.441,34.441,34.441,274,33.725740712664,33.725740712664,33.725740712664,33.725740712664,279.811022696278,0.0,1.0
2021-02-12,34.7314,34.7314,34.45,34.45,1481,34.0101097815922,34.0101097815922,33.7345538036432,33.7345538036432,1512.40921391674,0.0,1.0
2021-02-16,34.5145,35.0,34.5,35.0,3511,33.797714288994,34.2731315857042,33.7835154201942,34.2731315857042,3585.46168133807,0.0,1.0
2021-02-17,34.3284,34.83,34.1,34.83,1310,33.6154791521911,34.1066620894308,33.3918224877861,34.1066620894308,1337.78262675958,0.0,1.0
2021-02-18,34.3348,34.535,34.0699,34.535,1611,33.6217462391096,33.8177885517799,33.3623475946224,33.8177885517799,1645.16626848067,0.0,1.0
2021-02-19,34.3749,34.65,34.3749,34.53,2729,33.6610134555836,33.9304002698472,33.6610134555836,33.8128923901248,2786.87693773044,0.0,1.0
2021-02-22,33.51,34.445,33.51,34.42,7230,32.8140754124843,33.7296576419881,32.8140754124843,33.7051768337126,7383.33464997841,0.0,1.0
2021-02-23,33.2241,33.2241,32.53,33.0001,1529,32.5341128890456,32.5341128890456,31.8544277280845,32.3147648468971,1561.42720329419,0.0,1.0
2021-02-24,33.32,33.33,32.81,32.81,3190,32.6280212695904,32.6378135929006,32.1286127807702,32.1286127807702,3257.65387737638,0.0,1.0
2021-02-25,32.0362,33.32,32.0362,33.32,3184,31.3708828030268,32.6280212695904,31.3708828030268,32.6280212695904,3251.52662870419,0.0,1.0
2021-02-26,32.3917,32.542,31.8876,32.51,2370,31.7189998967044,31.8661785160568,31.2253688786372,31.8348430814641,2420.2632255116,0.0,1.0
2021-03-01,33.0431,33.0431,32.63,32.63,1011,32.356871837131,32.356871837131,31.9523509611865,31.9523509611865,1032.44140126254,0.0,1.0
2021-03-02,32.5782,33.19,32.5782,33.1,6467,31.9016267264397,32.5007210665578,31.9016267264397,32.412590156766,6604.15286049937,0.0,1.0
2021-03-03,31.6,32.26,31.6,32.26,2559,30.9437416602358,31.5900349987091,30.9437416602358,31.5900349987091,2613.27155868531,0.0,1.0
2021-03-04,30.7956,31.6,30.5571,31.52,3151,30.1560471731632,30.9437416602358,29.9225002622149,30.8654030737542,3217.8267610072,0.0,1.0
2021-03-05,31.31,31.31,30.44,30.44,1486,30.65976428424,30.65976428424,29.8078321562525,29.8078321562525,1517.51525447689,0.0,1.0
2021-03-08,30.8071,31.48,30.8071,31.24,2653,30.16730834497,30.8262337805134,30.16730834497,30.5912180210686,2709.26512121615,0.0,1.0
2021-03-09,31.6074,31.8,31.51,31.51,1080,30.9509879794854,31.1395881264398,30.855610750444,30.855610750444,1102.90476099263,0.0,1.0
2021-03-10,31.7876,32.0,31.75,31.83,1970,31.1274456455352,31.3354345926439,31.0906265098888,31.1689650963704,2011.77998069951,0.0,1.0
2021-03-11,32.3894,32.45,32.3894,32.45,1386,31.7167476623431,31.7760891416029,31.7167476623431,31.7760891416029,1415.39444327387,0.0,1.0
2021-03-12,32.5,32.5,32.17,32.17,1290,31.8250507581539,31.8250507581539,31.5019040889173,31.5019040889173,1317.35846451897,0.0,1.0
2021-03-15,32.9444,32.9444,32.6042,32.65,3068,32.2602216060593,32.2602216060593,31.9270867670462,31.9719356078069,3133.06648770868,0.0,1.0
2021-03-16,32.9184,32.9184,32.9184,32.9184,144,32.2347615654527,32.2347615654527,32.2347615654527,32.2347615654527,147.053968132351,0.0,1.0
2021-03-17,32.8805,32.94,32.69,32.7159,1858,32.1976486601071,32.2559129838028,32.0111049010477,32.0364670184212,1897.40467215213,0.0,1.0
2021-03-18,32.3122,32.69,32.3122,32.69,1983,31.6411509263883,32.0111049010477,31.6411509263883,32.0111049010477,2025.05568615591,0.0,1.0
2021-03-19,32.6089,32.6089,32.5,32.5,1663,31.931689159002,31.931689159002,31.8250507581539,31.8250507581539,1698.26909030624,0.0,1.0
2021-03-22,32.925,33.03,32.75,32.93,6696,32.2412244988375,32.3440438935946,32.069858840909,32.2461206604926,6838.00951815429,0.0,1.0
2021-03-23,32.7232,32.97,32.7232,32.92,887,32.0436154144376,32.2852899537334,32.0436154144376,32.2363283371824,905.811595370797,0.0,1.0
2021-03-24,32.3019,32.78,32.3019,32.77,4290,31.6310648333788,32.0992358108396,31.6310648333788,32.0894434875294,4380.98280060961,0.0,1.0
2021-03-25,32.4185,32.435,31.96,32.1,1694,31.7452433231758,31.7614006566376,31.2962652994031,31.4333578257459,1729.92654177918,0.0,1.0
2021-03-26,33.1218,33.1218,32.39,32.39,6278,32.4339374215822,32.4339374215822,31.7173352017417,31.7173352017417,6411.14452732567,0.0,1.0
2021-03-29,33.0456,33.28,32.69,32.69,3255,32.3593199179585,32.5888519763496,32.0111049010477,32.0111049010477,3324.03240465834,0.0,1.0
2021-03-30,32.9906,32.9906,32.78,32.8599,1298,32.3054621397524,32.3054621397524,32.0992358108396,32.1774764740881,1325.52812941521,0.0,1.0
2021-03-31,33.3462,33.3462,33.3462,33.3462,177,32.6536771566632,32.6536771566632,32.6536771566632,32.6536771566632,180.753835829347,0.0,1.0
2021-04-01,33.84,33.84,33.66,33.6683,4538,33.1372220817209,33.1372220817209,32.9609602621373,32.9690878904847,4634.2424123931,0.0,1.0
2021-04-05,34.23,34.29,33.84,33.84,4599,33.5191226908187,33.5778766306799,33.1372220817209,33.1372220817209,4696.53610722694,0.0,1.0
2021-04-06,34.3495,34.41,34.3495,34.37,1752,33.6361409543756,33.6953845104024,33.6361409543756,33.6562152171616,1789.15661227693,0.0,1.0
2021-04-07,34.1925,34.3794,34.1925,34.34,1798,33.4824014784055,33.6654200010731,33.4824014784055,33.6268382472309,1836.13218543032,0.0,1.0
2021-04-08,34.4233,34.4233,34.19,34.19,5446,33.7084083004049,33.7084083004049,33.4799533975779,33.4799533975779,5561.49937811653,0.0,1.0
2021-04-09,34.7548,34.7548,34.45,34.45,3419,34.0330238181381,34.0330238181381,33.7345538036432,33.7345538036432,3491.51053503129,0.0,1.0
2021-04-12,34.7825,34.81,34.3,34.65,12871,34.0601485537074,34.0870774428104,33.5876689539901,33.9304002698472,13143.9696099408,0.0,1.0
2021-04-13,34.9495,34.9701,34.9495,34.97,1080,34.2236803529877,34.2438525390067,34.2236803529877,34.2437546157736,1102.90476099263,0.0,1.0
2021-04-14,34.76,36.4,34.701,36.4,279002,34.0381158262594,35.6440568491324,33.9803411187292,35.6440568491324,284919.105672653,0.0,1.0
2021-04-15,35.2,35.42,35.0,35.19,133877,34.4689780519083,34.6844091647327,34.2731315857042,34.4591857285981,136716.278414268,0.0,1.0
2021-04-16,35.44,35.76,35.18,35.76,84060,34.7039938113531,35.0173481572795,34.4493934052879,35.0173481572795,85842.7538972595,0.0,1.0
2021-04-19,35.2,35.54,35.0107,35.54,59758,34.4689780519083,34.8019170444551,34.2836093716461,34.8019170444551,61025.3543587013,0.0,1.0
2021-04-20,34.8699,35.15,34.68,35.15,41722,34.1457334594385,34.4200164353572,33.9597772397778,34.4200164353572,42606.8448501245,0.0,1.0
2021-04-21,35.23,35.27,34.62,34.62,27389,34.4983550218389,34.5375243150797,33.9010232999166,33.9010232999166,27969.8689803954,0.0,1.0
2021-04-22,35.1686,35.48,35.05,35.44,24311,34.4382301567142,34.7431631045939,34.3220932022552,34.7039938113531,24826.5904115665,0.0,1.0
2021-04-23,35.5909,35.71,35.21,35.31,20400,34.851759970104,34.9683865407285,34.4787703752185,34.5766936083205,20832.6454854163,0.0,1.0
2021-04-26,35.67,35.72,35.49,35.72,18862,34.9292172474877,34.9781788640387,34.7529554279041,34.9781788640387,19262.0274091138,0.0,1.0
2021-04-27,35.69,35.75,35.17,35.72,18118,34.9488018941081,35.0075558339693,34.4396010819776,34.9781788640387,18502.2485737634,0.0,1.0
2021-04-28,35.54,35.68,35.52,35.66,26283,34.8019170444551,34.9390095707979,34.7823323978347,34.9194249241775,26840.41280849,0.0,1.0
2021-04-29,35.49,35.58,35.33,35.58,25647,34.7529554279041,34.8410863376959,34.5962782549409,34.8410863376959,26190.9244492388,0.0,1.0
2021-04-30,35.15,35.42,35.15,35.36,7493,34.4200164353572,34.6844091647327,34.4200164353572,34.6256552248715,7651.91238344238,0.0,1.0
2021-05-03,35.1,35.36,35.08,35.12,18702,34.3710548188062,34.6256552248715,34.3514701721858,34.3906394654266,19098.634111189,0.0,1.0
2021-05-04,34.98,35.005,34.56,35.0,170164,34.2535469390838,34.2780277473593,33.8422693600554,34.2731315857042,173772.857175509,0.0,1.0
2021-05-05,34.7,35.29,34.7,35.29,8600,33.9793618863982,34.5571089617001,33.9793618863982,34.5571089617001,8782.38976345981,0.0,1.0
2021-05-06,34.73,34.73,34.22,34.54,14529,34.0087388563288,34.0087388563288,33.5093303675085,33.822684713435,14837.1326596869,0.0,1.0
2021-05-07,35.15,35.25,34.75,34.75,17253,34.4200164353572,34.5179396684593,34.0283235029492,34.0283235029492,17618.9035568573,0.0,1.0
2021-05-10,34.22,34.95,34.22,34.95,14994,33.5093303675085,34.2241699691532,33.5093303675085,34.2241699691532,15311.994431781,0.0,1.0
2021-05-11,34.11,34.2,33.38,33.49,19594,33.4016148110963,33.4897457208881,32.6867752094516,32.7944907658638,20009.55174712,0.0,1.0
2021-05-12,32.99,34.02,32.99,33.95,10388,32.3048746003538,33.3134839013045,32.3048746003538,33.2449376381331,10608.3098677698,0.0,1.0
2021-05-13,33.2,33.59,33.09,33.09,13916,32.510513389868,32.8924139989659,32.4027978334558,32.4027978334558,14211.1320870124,0.0,1.0
2021-05-14,34.17,34.17,33.78,33.8199,10106,33.4603687509575,33.4603687509575,33.0784681418597,33.1175395118674,10320.3291801773,0.0,1.0
2021-05-17,34.01,34.45,33.68,34.45,75627,33.3036915779943,33.7345538036432,32.9805449087577,33.7345538036432,77230.9058885088,0.0,1.0
2021-05-18,33.74,34.21,33.74,34.18,34416,33.0392988486189,33.4995380441983,33.0392988486189,33.4701610742677,35145.8983836317,0.0,1.0
2021-05-19,33.72,33.72,33.1199,33.45,12700,33.0197142019985,33.0197142019985,32.4320768801533,32.755321472623,12969.3430227837,0.0,1.0
2021-05-20,34.2652,34.27,33.92,33.92,23390,33.5535916688706,33.5582919840595,33.2155606682025,33.2155606682025,23886.0577403867,0.0,1.0
2021-05-21,34.15,34.49,34.1001,34.45,17045,33.4407841043371,33.773723096884,33.3919204110192,33.7345538036432,17406.492269555,0.0,1.0
2021-05-24,34.62,34.8,34.3,34.3,33100,33.9010232999166,34.0772851195002,33.5876689539901,33.5876689539901,33801.9885082,0.0,1.0
2021-05-25,34.85,34.97,34.75,34.91,30442,34.1262467360512,34.2437546157736,34.0283235029492,34.1850006759124,31087.6173464237,0.0,1.0
2021-05-26,35.0493,35.12,34.92,35.01,25039,34.3214077396235,34.3906394654266,34.1947929992226,34.2829239090144,25570.0299171245,0.0,1.0
2021-05-27,35.1725,35.2699,35.02,35.03,18654,34.4420491628052,34.5374263918466,34.2927162323246,34.3025085556348,19049.6161218116,0.0,1.0
2021-05-28,35.29,35.45,35.26,35.26,11175,34.5571089617001,34.7137861346633,34.5277319917695,34.5277319917695,11412.0006519376,0.0,1.0
2021-06-01,35.22,35.55,35.035,35.55,32268,34.4885626985287,34.8117093677653,34.3074047172899,34.8117093677653,32952.3433589908,0.0,1.0
2021-06-02,35.08,35.2,34.97,35.2,15515,34.3514701721858,34.4689780519083,34.2437546157736,34.4689780519083,15844.0438581487,0.0,1.0
2021-06-03,34.78,34.93,34.5,34.78,22832,34.0577004728798,34.2045853225328,33.7835154201942,34.0577004728798,23316.2236138738,0.0,1.0
2021-06-04,35.2,35.28,34.86,34.86,15543,34.4689780519083,34.5473166383899,34.1360390593614,34.1360390593614,15872.6376852855,0.0,1.0
2021-06-07,35.3781,35.39,35.2,35.3,11355,34.6433793300629,34.6550321948021,34.4689780519083,34.5669012850103,11595.8181121031,0.0,1.0
2021-06-08,35.53,35.63,35.4057,35.63,12748,34.7921247211449,34.8900479542469,34.6704061423991,34.8900479542469,13018.3610121611,0.0,1.0
2021-06-09,35.41,35.68,35.37,35.68,62292,34.6746168414225,34.9390095707979,34.6354475481817,34.9390095707979,63613.0957145858,0.0,1.0
2021-06-10,35.47,35.64,35.25,35.64,53143,34.7333707812837,34.8998402775571,34.5179396684593,34.8998402775571,54270.0626976215,0.0,1.0
2021-06-11,35.75,35.75,35.5001,35.56,25434,35.0075558339693,35.0075558339693,34.7628456744474,34.8215016910755,25973.4071213764,0.0,1.0
2021-06-14,35.8156,35.89,35.635,35.89,22813,35.0717934748842,35.1446483603121,34.894944115902,35.1446483603121,23296.8206597452,0.0,1.0
2021-06-15,35.5868,35.9,35.5,35.9,17422,34.8477451175468,35.1544406836223,34.7627477512143,35.1544406836223,17791.4877277903,0.0,1.0
2021-06-16,35.3472,35.68,35.16,35.68,9430,34.6131210510344,34.9390095707979,34.4298087586674,34.9390095707979,9629.99249644489,0.0,1.0
2021-06-17,35.37,35.46,35.1011,35.23,13014,34.6354475481817,34.7235784579735,34.3721319743704,34.4983550218389,13290.0023699612,0.0,1.0
2021-06-18,35.137,35.21,35.03,35.2,6692,34.407286415054,34.4787703752185,34.3025085556348,34.4689780519083,6833.92468570617,0.0,1.0
2021-06-21,35.4516,35.5,35.235,35.24,10741,34.7153529063929,34.7627477512143,34.503251183494,34.5081473451491,10968.7963313165,0.0,1.0
2021-06-22,35.83,35.89,35.39,35.39,12129,35.0858944204509,35.1446483603121,34.6550321948021,34.6550321948021,12386.2331908144,0.0,1.0
2021-06-23,36.1,36.1,35.88,35.88,13858,35.3502871498264,35.3502871498264,35.1348560370019,35.1348560370019,14151.9020165146,0.0,1.0
2021-06-24,36.19,36.32,36.19,36.25,8296,35.4384180596182,35.5657182626508,35.4384180596182,35.4971719994794,8471.94249740262,0.0,1.0
2021-06-25,36.41,36.42,36.31,36.376,6571,35.6538491724426,35.6636414957528,35.5559259393406,35.6205552731879,6710.35850415051,0.0,1.0
2021-06-28,36.7215,36.76,36.44,36.57,6185,35.9588800435554,35.9965804882996,35.6832261423732,35.8105263454058,6316.17217290685,0.0,1.0
2021-06-29,36.7704,36.81,36.72,36.74,8610,36.0067645045423,36.0455421048506,35.9574111950588,35.9769958416792,8792.6018445801,0.0,1.0
2021-06-30,36.8824,36.8824,36.53,36.79,12653,36.1164385256165,36.1164385256165,35.771357052165,36.0259574582302,12921.3462415183,0.0,1.0
2021-07-01,36.7258,36.94,36.62,36.94,24213,35.9630907425787,36.1728423078833,35.8594879619568,36.1728423078833,24726.5120165875,0.0,1.0
2021-07-02,36.93,37.03,36.82,36.9,22123,36.1630499845731,36.2609732176751,36.0553344281608,36.1336730146425,22592.1870624443,0.0,1.0
2021-07-06,36.63,37.5,36.492,37.01,17996,35.869280285267,36.7212124132545,35.7341462235862,36.2413885710547,18377.6611840957,0.0,1.0
2021-07-07,36.55,36.7619,36.27,36.65,8290,35.7909416987854,35.9984410297286,35.5167566460998,35.8888649318874,8465.81524873045,0.0,1.0
2021-07-08,36.301,36.49,35.51,36.04,10563,35.5471128483614,35.7321877589242,34.7725400745245,35.2915332099652,10787.0212873751,0.0,1.0
2021-07-09,36.88,36.928,36.17,36.17,15774,36.1140883680221,36.161091519911,35.4188334129978,35.4188334129978,16108.5367591645,0.0,1.0
2021-07-12,36.77,36.9585,36.765,36.9,20685,36.0063728116098,36.1909581060071,36.0014766499547,36.1336730146425,21123.6897973449,0.0,1.0
2021-07-13,36.35,36.9681,36.35,36.77,19577,35.5950952325814,36.2003587363849,35.5950952325814,36.0063728116098,19992.1912092154,0.0,1.0
2021-07-14,36.01,36.608,36.01,36.5,18360,35.2621562400345,35.8477371739846,35.2621562400345,35.7419800822344,18749.3809368747,0.0,1.0
2021-07-15,35.858,36.2,35.605,35.98,14677,35.1133129257195,35.4482103829284,34.8655671459714,35.2327792701039,14988.2714602674,0.0,1.0
2021-07-16,35.58,36.08,35.37,36.08,19367,34.8410863376959,35.330702503206,34.6354475481817,35.330702503206,19777.7375056891,0.0,1.0
2021-07-19,35.23,35.23,34.82,35.13,24512,34.4983550218389,34.4983550218389,34.0968697661206,34.4004317887368,25031.8532420845,0.0,1.0
2021-07-20,36.24,36.3298,35.3,35.3,11556,35.4873796761692,35.5753147394948,34.5669012850103,34.5669012850103,11801.0809426211,0.0,1.0
2021-07-21,36.56,36.61,36.385,36.39,12541,35.8007340220956,35.8496956386466,35.6293683641671,35.6342645258222,12806.9709329709,0.0,1.0
2021-07-22,36.4338,36.48,36.235,36.48,7526,35.6771549019209,35.722395435614,35.4824835145141,35.722395435614,7685.61225113936,0.0,1.0
2021-07-23,36.9,36.9,36.54,36.57,8574,36.1336730146425,36.1336730146425,35.7811493754752,35.8105263454058,8755.83835254702,0.0,1.0
2021-07-26,36.8206,36.9193,36.72,36.86,12243,36.0559219675595,36.1525721986311,35.9574111950588,36.0945037214017,12502.6509155859,0.0,1.0
2021-07-27,36.5171,36.5171,36.1559,36.5103,4049,35.7587249550949,35.7587249550949,35.4050262371304,35.7520661752439,4134.87164561032,0.0,1.0
2021-07-28,36.56,36.7799,36.42,36.66,6228,35.8007340220956,36.0160672116869,35.6636414957528,35.8986572551976,6360.08412172416,0.0,1.0
2021-07-29,36.8,37.06,36.64,36.64,14454,36.0357497815404,36.2903501876057,35.8790726085772,35.8790726085772,14760.5420512847,0.0,1.0
2021-07-30,36.96,37.1,36.54,36.58,12329,36.1924269545037,36.3295194808465,35.7811493754752,35.820318668716,12590.4748132205,0.0,1.0
2021-08-02,37.02,37.289,37.0,37.08,33914,36.2511808943649,36.5145943914093,36.2315962477445,36.3099348342261,34633.2519113925,0.0,1.0
2021-08-03,37.4307,37.4396,36.9009,37.09,7496,36.6533516127148,36.6620667804609,36.1345543237404,36.3197271575363,7654.97600777847,0.0,1.0
2021-08-04,37.75,37.87,37.36,37.36,15336,36.9660204960096,37.083528375732,36.5841198869117,36.5841198869117,15661.2476060953,0.0,1.0
2021-08-05,37.62,37.7599,37.62,37.75,6158,36.8387202929769,36.9757148960867,36.8387202929769,36.9660204960096,6288.59955388205,0.0,1.0
2021-08-06,37.36,37.7654,37.36,37.74,10740,36.5841198869117,36.9811006739073,36.5841198869117,36.9562281726994,10967.7751232045,0.0,1.0
2021-08-09,37.75,37.87,37.26,37.87,32084,36.9660204960096,37.083528375732,36.4861966538097,37.083528375732,32764.4410663772,0.0,1.0
2021-08-10,37.2786,37.62,37.2701,37.62,9540,36.5044103751667,36.8387202929769,36.496086900353,36.8387202929769,9742.3253887682,0.0,1.0
2021-08-11,37.4139,37.87,37.1348,37.87,11566,36.6369005095537,37.083528375732,36.363596765966,37.083528375732,11811.2930237414,0.0,1.0
2021-08-12,37.47,37.47,37.295,37.36,11084,36.6918354433239,36.6918354433239,36.5204697853954,36.5841198869117,11319.0707137429,0.0,1.0
2021-08-13,37.3,37.4086,37.21,37.35,12201,36.5253659470505,36.6317105781993,36.4372350372587,36.5743275636015,12459.7601748806,0.0,1.0
2021-08-16,36.99,37.06,36.67,37.06,15489,36.2218039244343,36.2903501876057,35.9084495785078,36.2903501876057,15817.4924472359,0.0,1.0
2021-08-17,36.45,36.78,36.13,36.78,30806,35.6930184656834,36.01616513492,35.379664119757,36.01616513492,31459.3370992027,0.0,1.0
2021-08-18,36.1,36.565,36.07,36.43,9211,35.3502871498264,35.8056301837507,35.3209101798958,35.673433819063,9406.34791991026,0.0,1.0
2021-08-19,35.88,36.04,35.63,35.63,17571,35.1348560370019,35.2915332099652,34.8900479542469,34.8900479542469,17943.6477364829,0.0,1.0
2021-08-20,36.3094,36.3599,36.06,36.06,4875,35.555338399942,35.6047896326585,35.3111178565856,35.3111178565856,4978.38954614727,0.0,1.0
2021-08-23,36.7553,36.8399,36.46,36.46,9507,35.9919780963438,36.0748211515482,35.7028107889936,35.7028107889936,9708.62552107123,0.0,1.0
2021-08-24,37.17,37.17,36.75,36.86,15647,36.3980657440179,36.3980657440179,35.9867881649894,36.0945037214017,15978.8433289367,0.0,1.0
2021-08-25,37.2732,37.3176,37.0901,37.16,8792,36.4991225205792,36.5426004360765,36.3198250807694,36.3882734207077,8978.46172096961,0.0,1.0
2021-08-26,36.8168,37.28,36.8153,37.2,7896,36.0522008847016,36.5057813004301,36.0507320362051,36.4274427139485,8063.45925259054,0.0,1.0
2021-08-27,37.34,37.4103,37.1512,37.1512,9153,36.5645352402913,36.633375273162,36.3796561761947,36.3796561761947,9347.11784941252,0.0,1.0
2021-08-30,37.5207,37.6353,37.18,37.49,16381,36.7414825225066,36.8537025476416,36.4078580673281,36.7114200899443,16728.4100831669,0.0,1.0
2021-08-31,36.96,37.35,36.94,37.35,10717,36.1924269545037,36.5743275636015,36.1728423078833,36.5743275636015,10944.2873366278,0.0,1.0
2021-09-01,37.059,37.2,37.0514,37.1242,2884,36.2893709552747,36.4274427139485,36.2819287895589,36.3532169032572,2945.16419509512,0.0,1.0
2021-09-02,37.07,37.35,37.07,37.1,10748,36.3001425109159,36.5743275636015,36.3001425109159,36.3295194808465,10975.9447881007,0.0,1.0
2021-09-03,37.2423,37.2988,36.98,37.01,6361,36.4688642415506,36.5241908682533,36.2120116011241,36.2413885710547,6495.90480062418,0.0,1.0
2021-09-07,37.01,37.3,36.9911,37.29,6442,36.2413885710547,36.5253659470505,36.2228810799984,36.5155736237403,6578.62265769861,0.0,1.0
2021-09-08,36.88,36.95,36.6519,36.95,13421,36.1140883680221,36.1826346311935,35.8907254733164,36.1826346311935,13705.6340715574,0.0,1.0
2021-09-09,36.9299,37.0799,36.9299,36.96,20369,36.16295206134,36.309836910993,36.16295206134,36.1924269545037,20800.9880339433,0.0,1.0
2021-09-10,36.86,37.17,36.76,37.17,13857,36.0945037214017,36.3980657440179,35.9965804882996,36.3980657440179,14150.8808084026,0.0,1.0
2021-09-13,36.57,37.04,36.4755,37.04,21558,35.8105263454058,36.2707655409853,35.7179888901244,36.2707655409853,22015.2044791473,0.0,1.0
2021-09-14,36.58,36.7,36.57,36.7,4630,35.820318668716,35.9378265484384,35.8105263454058,35.9378265484384,4728.19355869988,0.0,1.0
2021-09-15,36.78,36.796,36.5001,36.54,18984,36.01616513492,36.0318328522164,35.7420780054675,35.7811493754752,19386.6147987815,0.0,1.0
2021-09-16,36.88,36.9599,36.67,36.68,11686,36.1140883680221,36.1923290312706,35.9084495785078,35.918241901818,11933.837997185,0.0,1.0
2021-09-17,36.54,36.83,36.5197,36.83,8184,35.7811493754752,36.065126751471,35.7612709591555,36.065126751471,8357.56718885525,0.0,1.0
2021-09-20,35.87,36.19,35.03,35.95,30262,35.1250637136917,35.4384180596182,34.3025085556348,35.2034023001733,30903.7998862583,0.0,1.0
2021-09-21,35.97,36.15,35.88,35.9,7321,35.2229869467937,35.3992487663774,35.1348560370019,35.1544406836223,7476.26458817318,0.0,1.0
2021-09-22,36.37,36.43,36.0,36.17,7814,35.6146798792018,35.673433819063,35.2523639167243,35.4188334129978,7979.72018740407,0.0,1.0
2021-09-23,36.7488,36.89,36.45,36.45,4916,35.9856130861922,36.1238806913323,35.6930184656834,35.6930184656834,5020.25907874052,0.0,1.0
2021-09-24,36.49,36.6417,36.28,36.3,11966,35.7321877589242,35.88073730354,35.52654896941,35.5461336160304,12219.7762685535,0.0,1.0
2021-09-27,36.37,36.44,36.125,36.44,8166,35.6146798792018,35.6832261423732,35.3747679581019,35.6832261423732,8339.1854428387,0.0,1.0
2021-09-28,35.31,36.0486,35.2912,36.0,9432,34.5766936083205,35.2999546080119,34.5582840404973,35.2523639167243,9632.03491266894,0.0,1.0
2021-09-29,35.25,35.72,35.25,35.44,5984,34.5179396684593,34.9781788640387,34.5179396684593,34.7039938113531,6110.90934238877,0.0,1.0
2021-09-30,34.8967,35.345,34.86,35.345,8166,34.1719768859099,34.6109667399062,34.1360390593614,34.6109667399062,8339.18544283869,0.0,1.0
2021-10-01,34.9874,35.105,34.49,35.0,11917,34.2607932583334,34.3759509804613,33.773723096884,34.2731315857042,12169.737071064,0.0,1.0
2021-10-04,34.233,34.88,34.05,34.88,8450,33.5220603878118,34.1556237059818,33.3428608712351,34.1556237059818,8629.20854665528,0.0,1.0
2021-10-05,34.5864,34.89,34.39,34.39,22710,33.8681210935943,34.165416029292,33.675799863782,33.675799863782,23191.6362242061,0.0,1.0
2021-10-06,34.4147,34.49,34.0921,34.0921,5396,33.6999869023582,33.773723096884,33.3840865523711,33.3840865523711,5510.43897251501,0.0,1.0
2021-10-07,35.0874,35.36,34.71,34.71,10995,34.3587164914354,34.6256552248715,33.9891542097084,33.9891542097084,11228.1831917722,0.0,1.0
2021-10-08,34.77,35.08,34.77,35.08,7082,34.0479081495696,34.3514701721858,34.0479081495696,34.3514701721858,7232.19584939795,0.0,1.0
2021-10-11,34.61,35.0201,34.61,34.77,5260,33.8912309766064,34.2928141555577,33.8912309766064,34.0479081495696,5371.5546692789,0.0,1.0
2021-10-12,34.84,35.0,34.72,34.72,7398,34.116454412741,34.2731315857042,33.9989465330186,33.9989465330186,7554.8976127995,0.0,1.0
2021-10-13,34.96,35.04,34.68,35.01,9550,34.2339622924634,34.312300878945,33.9597772397778,34.2829239090144,9752.53746988852,0.0,1.0
2021-10-14,35.4824,35.52,35.2,35.2,2447,34.7455132621883,34.7823323978347,34.4689780519083,34.4689780519083,2498.89625013793,0.0,1.0
2021-10-15,35.91,35.99,35.77,35.84,12112,35.1642330069325,35.2425715934141,35.0271404805897,35.0956867437611,12368.8726529099,0.0,1.0
2021-10-18,36.4324,36.4324,35.79,35.79,5043,35.6757839766574,35.6757839766574,35.0467251272101,35.0467251272101,5149.95250896836,0.0,1.0
2021-10-19,36.31,36.53,36.3,36.51,7297,35.5559259393406,35.771357052165,35.5461336160304,35.7517724055446,7451.75559348445,0.0,1.0
2021-10-20,36.4319,36.63,36.36,36.36,3807,35.6752943604919,35.869280285267,35.6048875558916,35.6048875558916,3887.73928249902,0.0,1.0
2021-10-21,36.9017,36.9017,36.48,36.48,3666,36.1353377096052,36.1353377096052,35.722395435614,35.722395435614,3743.74893870275,0.0,1.0
2021-10-22,37.04,37.181,36.915,37.02,14755,36.2707655409853,36.4088372996591,36.1483614996078,36.2511808943649,15067.9256930058,0.0,1.0
2021-10-25,37.51,37.5613,37.1153,37.21,8202,36.7310047365647,36.7812393551461,36.3445017355111,36.4372350372587,8375.9489348718,0.0,1.0
2021-10-26,37.25,37.69,37.24,37.69,11396,36.4764043304995,36.9072665561484,36.4666120071893,36.9072665561484,11637.6876446963,0.0,1.0
2021-10-27,36.81,37.21,36.81,37.21,6407,36.0455421048506,36.4372350372587,36.0455421048506,36.4372350372587,6542.88037377757,0.0,1.0
2021-10-28,37.28,37.37,36.99,36.99,5045,36.5057813004301,36.5939122102219,36.2218039244343,36.2218039244343,5151.99492519241,0.0,1.0
2021-10-29,37.49,37.49,36.85,36.85,5501,36.7114200899443,36.7114200899443,36.0847113980915,36.0847113980915,5617.66582427819,0.0,1.0
2021-11-01,37.58,37.68,37.49,37.49,5969,36.7995509997361,36.8974742328381,36.7114200899443,36.7114200899443,6095.59122070833,0.0,1.0
2021-11-02,39.01,39.79,37.6451,37.69,41835,38.1998532330949,38.9636544512906,36.8632990244855,36.9072665561484,42722.2413667839,0.0,1.0
2021-11-03,39.1381,39.1381,38.83,39.01,3309,38.3252928946986,38.3252928946986,38.0235914135113,38.1998532330949,3379.17764270797,0.0,1.0
2021-11-04,38.4142,38.97,38.26,38.97,53290,37.6164266102731,38.1606839398541,37.4654289848298,38.1606839398541,54420.18029009,0.0,1.0
2021-11-05,38.5601,38.74,38.4496,38.68,7307,37.759296607369,37.9354605037195,37.6510914347912,37.8767065638583,7461.96767460474,0.0,1.0
2021-11-08,39.075,39.0947,38.6,38.6,7757,38.2635033346112,38.2827942115323,37.7983679773767,37.7983679773767,7921.51132501835,0.0,1.0
2021-11-09,38.4978,38.92,38.26,38.92,9079,37.6982904331464,38.1117223233031,37.4654289848298,38.1117223233031,9271.54844912229,0.0,1.0
2021-11-10,37.6952,38.4094,37.42,38.28,11328,36.9123585642697,37.6117262950842,36.6428738267729,37.4850136314502,11568.2454930782,0.0,1.0
2021-11-11,37.72,38.0281,37.72,37.85,10144,36.936643526079,37.2383450072663,36.936643526079,37.0639437291116,10359.1350884344,0.0,1.0
2021-11-12,37.9964,38.09,37.7778,37.7778,10527,37.2073033423729,37.2989594885564,36.9932431548119,36.9932431548119,10750.257795342,0.0,1.0
2021-11-15,38.1132,38.3305,38.03,38.31,6253,37.3216776786361,37.5344648641667,37.2402055486952,37.5143906013808,6385.6143245249,0.0,1.0
2021-11-16,38.29,38.3399,38.0852,38.1,5447,37.4948059547604,37.5436696480783,37.2942591733675,37.3087518118666,5562.52058622856,0.0,1.0
2021-11-17,38.0401,38.211,38.0001,38.17,4460,37.2500957952385,37.4174466006098,37.2109265019977,37.377298075038,4554.58817965474,0.0,1.0
2021-11-18,37.87,38.1,37.64,38.1,5073,37.083528375732,37.3087518118666,36.8583049395973,37.3087518118666,5180.58875232926,0.0,1.0
2021-11-19,37.5689,37.92,37.5689,37.92,2550,36.7886815208618,37.132489992283,36.7886815208618,37.132489992283,2604.08068567704,0.0,1.0
2021-11-22,37.2843,37.6459,37.25,37.44,6953,36.5099919994535,36.8640824103504,36.4764043304995,36.6624584733933,7100.46000294605,0.0,1.0
2021-11-23,36.9417,37.325,36.712,37.3,14694,36.174507002846,36.549846755326,35.9495773364107,36.5253659470505,15005.6319981719,0.0,1.0
2021-11-24,37.42,37.42,36.665,36.84,5622,36.6428738267729,36.6428738267729,35.9035534168527,36.0749190747813,5741.23200583385,0.0,1.0
2021-11-26,37.107,37.22,37.0,37.0,2995,36.3363741071636,36.4470273605689,36.2315962477445,36.2315962477445,3058.51829553048,0.0,1.0
2021-11-29,37.5119,37.77,37.37,37.37,18980,36.7328652779937,36.98560514263,36.5939122102219,36.5939122102219,19382.5299663334,0.0,1.0
2021-11-30,36.6471,37.54,36.1501,37.32,9668,35.8860251581275,36.7603817064953,35.3993466896105,36.5449505936709,9873.04002710807,0.0,1.0
2021-12-01,35.83,37.11,35.83,37.08,10387,35.0858944204509,36.3393118041567,35.0858944204509,36.3099348342261,10607.2886596578,0.0,1.0
2021-12-02,36.27,36.3,35.7368,35.84,5783,35.5167566460998,35.5461336160304,34.9946299671999,35.0956867437611,5905.64651187071,0.0,1.0
2021-12-03,34.936,36.35,34.59,36.33,10700,34.2104607165189,35.5950952325814,33.871646329986,35.575510585961,10926.9267987233,0.0,1.0
2021-12-06,34.947,35.05,34.16,34.94,13845,34.2212322721602,34.3220932022552,33.4505764276473,34.214377645843,14138.6263110583,0.0,1.0
2021-12-07,36.43,36.5211,35.77,35.77,7736,35.673433819063,35.7626418844189,35.0271404805897,35.0271404805897,7900.06595466571,0.0,1.0
2021-12-08,37.0373,37.081,36.41,36.62,6525,36.2681216136915,36.3109140665571,35.6538491724426,35.8594879619568,6663.38293099713,0.0,1.0
2021-12-09,35.8669,36.9801,35.85,36.98,6050,35.1220280934656,36.2121095243572,35.1054790670713,36.2120116011241,6178.30907778277,0.0,1.0
2021-12-10,35.5764,36.1999,35.5,36.1,6792,34.8375611013042,35.4481124596953,34.7627477512143,35.3502871498264,6936.0454969092,0.0,1.0
2021-12-13,35.2198,35.73,35.1,35.61,17019,34.4883668520624,34.9879711873489,34.3710548188062,34.8704633076265,17379.9408586422,0.0,1.0
2021-12-14,34.5733,35.0,34.13,35.0,12585,33.8552931500579,34.2731315857042,33.4211994577167,34.2731315857042,12851.9040899002,0.0,1.0
2021-12-15,35.4169,35.4169,34.21,34.57,5364,34.6813735445065,34.6813735445065,33.4995380441983,33.8520616833656,5477.76031293005,0.0,1.0
2021-12-16,34.3659,35.75,34.36,35.75,12129,33.6522003646044,35.0075558339693,33.6464228938514,35.0075558339693,12386.2331908144,0.0,1.0
2021-12-17,35.0498,35.14,34.01,34.01,6822,34.321897355789,34.410224112047,33.3036915779943,33.3036915779943,6966.6817402701,0.0,1.0
2021-12-20,34.3617,34.6,34.1901,34.6,6325,33.6480875888141,33.8814386532962,33.480051320811,33.8814386532962,6459.14130859108,0.0,1.0
2021-12-21,35.61,35.61,34.5809,34.79,4516,34.8704633076265,34.8704633076265,33.8627353157737,34.06749279619,4611.77583392843,0.0,1.0
2021-12-22,36.0027,36.0027,35.519,35.61,5436,35.2550078440181,35.2550078440181,34.7813531655037,34.8704633076265,5551.28729699623,0.0,1.0
2021-12-23,36.3163,36.39,35.9307,35.9307,12448,35.562095103026,35.6342645258222,35.1845031161847,35.1845031161847,12711.9985785521,0.0,1.0
2021-12-27,36.8695,36.88,36.34,36.34,12408,36.1038064285463,36.1140883680221,35.5853029092712,35.5853029092712,12671.1502540709,0.0,1.0
2021-12-28,36.0259,36.8,35.98,36.8,8502,35.5389852200139,36.3026227268857,35.4937055900367,36.3026227268857,8618.48474017515,0.2668,1.0
2021-12-29,36.0352,36.0352,35.61,35.92,7752,35.548159524127,35.548159524127,35.1287063941413,35.4345165312428,7858.20909266498,0.0,1.0
2021-12-30,36.1097,36.51,36.06,36.06,10405,35.6216526054627,36.0165422760489,35.5726243350951,35.5726243350951,10547.5574831242,0.0,1.0
2021-12-31,35.9843,36.2541,35.9818,36.05,12229,35.4979474725835,35.7641009402932,35.4954812618005,35.5627594919628,12396.547857869,0.0,1.0
2022-01-03,35.95,36.41,35.58,36.18,27760,35.4641110606397,35.9178938447258,35.0991118647444,35.6910024526828,28140.3359665093,0.0,1.0
2022-01-04,35.16,36.09,34.66,36.09,10551,34.6847884531876,35.602218864492,34.1915462965723,35.602218864492,10695.5578091729,0.0,1.0
2022-01-05,33.6021,34.82,33.4801,34.82,13197,33.1479445416056,34.3493837866892,33.0275934553915,34.3493837866892,13377.8102935887,0.0,1.0
2022-01-06,33.5229,33.74,32.81,33.55,11718,33.0698149839978,33.2839807284001,32.3665503170957,33.0965487088863,11878.5467166987,0.0,1.0
2022-01-07,32.736,33.6,32.58,33.44,18828,32.2935504779166,33.1458729245479,32.1396589250527,32.988035434431,19085.959855095,0.0,1.0
2022-01-10,32.73,32.73,31.33,32.33,21437,32.2876315720372,32.2876315720372,30.9065535335144,31.893037846745,21730.705407567,0.0,1.0
2022-01-11,33.0442,33.09,32.42,32.6,8432,32.5975849432543,32.6427659248003,31.9818214349358,32.1593886113173,8547.52567974085,0.0,1.0
2022-01-12,33.2524,33.6799,33.14,33.27,12460,32.8029709772689,33.224693021175,32.6920901404618,32.8203331011818,12630.7127573021,0.0,1.0
2022-01-13,32.0735,33.3,32.0735,33.3,4195,31.6400046204014,32.8499276305787,31.6400046204014,32.8499276305787,4252.47512174014,0.0,1.0
2022-01-14,31.92,32.0,31.44,31.69,12142,31.4885792783205,31.5674980233789,31.0150668079698,31.2616878862774,12308.3558827578,0.0,1.0
2022-01-18,31.0147,31.5929,31.0147,31.39,8774,30.5955150295528,31.1659002594627,30.5955150295528,30.9657425923082,8894.21137500549,0.0,1.0
2022-01-19,30.57,31.61,30.57,31.22,16168,30.1568254554592,31.182769141219,30.1568254554592,30.798040259059,16389.5155585923,0.0,1.0
2022-01-20,30.045,31.307,30.045,30.79,6597,29.6389211910131,30.8838643943101,29.6389211910131,30.3738520043699,6687.38459549934,0.0,1.0
2022-01-21,29.03,30.1079,29.03,29.75,13896,28.6376396130841,29.7009710543153,28.6376396130841,29.3479083186101,14086.3871970682,0.0,1.0
2022-01-24,29.74,29.74,27.658,28.34,21295,29.3380434754778,29.3380434754778,27.2841831353317,27.9569654369549,21586.7598849717,0.0,1.0
2022-01-25,28.8454,29.3397,28.57,29.14,4946,28.4555346088617,28.9431538048916,28.183856828998,28.7461528875394,5013.76447011365,0.0,1.0
2022-01-26,28.5897,29.9,28.5,29.63,6298,28.2032905699686,29.4958809655947,28.1148029270718,29.2295302010224,6384.28803735863,0.0,1.0
2022-01-27,28.0,29.21,27.95,29.03,2947,27.6215607704565,28.8152067894656,27.572236554795,28.6376396130841,2987.37644428325,0.0,1.0
2022-01-28,28.81,28.81,27.38,27.88,5004,28.4206130641733,28.4206130641733,27.0099404962536,27.5031826528689,5072.55912018777,0.0,1.0
2022-01-31,30.41,30.41,28.84,28.84,4409,29.9989879653423,29.9989879653423,28.4502075935702,28.4502075935702,4469.40710649637,0.0,1.0
2022-02-01,30.64,30.6701,30.06,30.06,4553,30.2258793573853,30.2555725352135,29.6537184557116,29.6537184557116,4615.38003081833,0.0,1.0
2022-02-02,30.58,30.99,30.35,30.93,8974,30.1666902985915,30.571148867016,29.9397989065484,30.5119598082222,9096.95154767485,0.0,1.0
2022-02-03,29.21,29.88,29.1901,29.85,3809,28.8152067894656,29.4761512793301,28.7955757516323,29.4465567499331,3861.18658848825,0.0,1.0
2022-02-04,29.2059,29.42,28.5,29.05,11120,28.8111622037813,29.022368495244,28.1148029270718,28.6573692993487,11272.3536004173,0.0,1.0
2022-02-07,29.02,29.47,28.93,29.47,6709,28.6277747699517,29.0716927109055,28.538991181761,29.0716927109055,6800.9190921942,0.0,1.0
2022-02-08,29.12,29.3,28.67,28.67,7493,28.7264232012748,28.9039903776563,28.282505260321,28.282505260321,7595.66056905814,0.0,1.0
2022-02-09,30.05,30.05,29.7,29.7,3651,29.6438536125793,29.6438536125793,29.2985841029485,29.2985841029485,3701.02185207944,0.0,1.0
2022-02-10,29.4911,29.97,29.4911,29.94,2136,29.0925075299147,29.5649348675208,29.0925075299147,29.5353403381239,2165.26504410893,0.0,1.0
2022-02-11,28.6861,29.53,28.6497,29.53,3322,28.298387657764,29.1308817696993,28.2624796287625,29.1308817696993,3367.51426803833,0.0,1.0
2022-02-14,28.16,28.86,28.16,28.34,7217,27.7793982605734,28.4699372798349,27.7793982605734,27.9569654369549,7315.87913077441,0.0,1.0
2022-02-15,29.15,29.28,28.87,28.87,8099,28.7560177306717,28.8842606913917,28.4798021229672,28.4798021229672,8209.96329224636,0.0,1.0
2022-02-16,29.26,29.26,28.87,29.0,1646,28.8645310051271,28.8645310051271,28.4798021229672,28.6080450836871,1668.55162106896,0.0,1.0
2022-02-17,28.3609,28.91,28.3609,28.91,979,27.9775829591015,28.5192614954964,27.9775829591015,28.5192614954964,992.41314521659,0.0,1.0
2022-02-18,28.0183,28.5,27.9585,28.33,13513,27.6396134333887,28.1148029270718,27.5806216714575,27.9471005938226,13698.1397664063,0.0,1.0
2022-02-22,27.58,28.19,27.58,27.61,5156,27.2072373588997,27.8089927899704,27.2072373588997,27.2368318882966,5226.64165141649,0.0,1.0
2022-02-23,27.0199,27.85,27.0199,27.85,5087,26.6547074950592,27.473588123472,26.6547074950592,27.473588123472,5156.69629184557,0.0,1.0
2022-02-24,27.8,27.8699,26.11,26.11,19273,27.4242639078104,27.4932191613052,25.7571054184507,25.7571054184507,19537.0567392844,0.0,1.0
2022-02-25,28.41,28.41,27.6,27.6,6133,28.0260193388811,28.0260193388811,27.2269670451643,27.2269670451643,6217.02739490639,0.0,1.0
2022-02-28,28.4315,28.4315,28.12,28.22,2348,28.0472287516155,28.0472287516155,27.7399388880442,27.8385873193673,2380.16962713847,0.0,1.0
2022-03-01,28.0043,28.27,28.0043,28.27,4678,27.6258026530034,27.8879115350288,27.6258026530034,27.8879115350288,4742.09263873669,0.0,1.0
2022-03-02,28.8377,28.89,28.32,28.32,3915,28.4479386796498,28.4995318092318,27.9372357506903,27.9372357506903,3968.63888000302,0.0,1.0
2022-03-03,28.5459,29.0,28.4804,29.0,7754,28.1600825570491,28.6080450836871,28.0954678345325,28.6080450836871,7860.23649439168,0.0,1.0
2022-03-04,28.29,28.29,27.93,28.2192,3840,27.9076412212934,27.9076412212934,27.5525068685304,27.8377981319167,3892.61131525201,0.0,1.0
2022-03-07,27.4849,28.27,27.45,28.27,8331,27.1134227007115,27.8879115350288,27.0789943981797,27.8879115350288,8445.14189254281,0.0,1.0
2022-03-08,27.0768,27.65,27.0768,27.24,2908,26.7108384524821,27.2762912608258,26.7108384524821,26.8718326924013,2947.84211061271,0.0,1.0
2022-03-09,27.81,27.8408,27.7,27.7,2013,27.4341287509427,27.4645124677902,27.3256154764874,27.3256154764874,2040.57983791726,0.0,1.0
2022-03-10,27.52,27.75,27.395,27.56,2456,27.1480483001059,27.3749396921489,27.024737760952,27.1875076726351,2489.64932037992,0.0,1.0
2022-03-11,27.3751,27.9116,27.3751,27.9116,2335,27.0051067231187,27.534355557167,27.0051067231187,27.534355557167,2366.99151591496,0.0,1.0
2022-03-14,26.85,27.48,26.52,27.21,10186,26.4871038102414,27.1085889275766,26.1615639868753,26.8422381630044,10325.5569940513,0.0,1.0
2022-03-15,27.6604,27.6604,27.05,27.05,2164,27.2865506976834,27.2865506976834,26.6844006728875,26.6844006728875,2193.64866828264,0.0,1.0
2022-03-16,28.2602,28.2795,27.8583,28.055,1311,27.8782439887591,27.8972831360045,27.4817759432718,27.6758174076842,1328.96183184776,0.0,1.0
2022-03-17,28.8279,28.8279,28.2599,28.26,5428,28.4382711333801,28.4382711333801,27.8779480434652,27.8780466918965,5502.36828624685,0.0,1.0
2022-03-18,29.4,29.4,28.7757,28.81,7858,29.0026388089794,29.0026388089794,28.3867766522295,28.4206130641733,7965.66138417974,0.0,1.0
2022-03-21,29.38,29.79,29.2208,29.79,4156,28.9829091227148,29.3873676911393,28.8258608200484,29.3873676911393,4212.94078806961,0.0,1.0
2022-03-22,29.5014,29.51,29.44,29.44,1091,29.102668318341,29.1111520834347,29.0420981815086,29.0420981815086,1105.94764191144,0.0,1.0
2022-03-23,29.1369,29.4486,29.1369,29.41,1751,28.7430947861684,29.0505819466024,28.7430947861684,29.0125036521117,1774.99021172038,0.0,1.0
2022-03-24,29.5543,29.5543,29.21,29.21,2970,29.1548533385109,29.1548533385109,28.8152067894656,28.8152067894656,3010.69156414022,0.0,1.0
2022-03-25,29.5516,29.66,29.3863,29.66,4610,29.1521898308651,29.2591247304193,28.9891239738881,29.2591247304193,4673.1609800291,0.0,1.0
2022-03-28,29.7204,29.7204,29.345,29.48,2721,29.3187083829385,29.3187083829385,28.9483821717517,29.0815575540378,2758.28004916685,0.0,1.0
2022-03-29,30.1273,30.1799,29.83,29.83,6870,29.720108849992,29.7719979248679,29.4268270636685,29.4268270636685,6964.12493119303,0.0,1.0
2022-03-30,29.7402,30.0438,29.74,30.0438,2433,29.3382407723404,29.6377374098372,29.3380434754778,29.6377374098372,2466.33420052295,0.0,1.0
2022-03-31,29.37,29.98,29.37,29.98,4849,28.9730442795825,29.5747997106531,28.9730442795825,29.5747997106531,4915.43548636899,0.0,1.0
2022-04-01,29.2956,29.6099,29.0993,29.6099,2037,28.8996498466781,29.2097018663265,28.7060029759909,29.2097018663265,2064.90865863759,0.0,1.0
2022-04-04,29.66,29.66,29.3,29.34,61581,29.2591247304193,29.2591247304193,28.9039903776563,28.9434497501855,62424.712865764,0.0,1.0
2022-04-05,29.1709,29.79,29.1709,29.52,9730,28.7766352528182,29.3873676911393,28.7766352528182,29.121016926567,9863.30940036512,0.0,1.0
2022-04-06,28.97,29.17,28.88,29.17,8411,28.5784505542902,28.7757474169363,28.4896669660995,28.7757474169363,8526.23796161058,0.0,1.0
2022-04-07,29.49,29.49,29.03,29.03,2363,29.0914223971701,29.0914223971701,28.6376396130841,28.6376396130841,2395.37514008867,0.0,1.0
2022-04-08,29.652,29.79,29.51,29.5101,11823,29.2512328559135,29.3873676911393,29.1111520834347,29.1112507318661,11984.9853073501,0.0,1.0
2022-04-11,29.13,29.54,29.13,29.54,1974,28.7362880444071,29.1407466128317,28.7362880444071,29.1407466128317,2001.04550424673,0.0,1.0
2022-04-12,29.3341,29.74,29.2301,29.68,3421,28.9376294927375,29.3380434754778,28.8350351241615,29.2788544166839,3467.87065350966,0.0,1.0
2022-04-13,29.75,29.81,29.33,29.33,7596,29.3479083186101,29.4070973774039,28.9335849070532,28.9335849070532,7700.07175798287,0.0,1.0
2022-04-14,29.5007,29.97,29.5007,29.8,6483,29.1019777793217,29.5649348675208,29.1019777793217,29.3972325342716,6571.82269707779,0.0,1.0
2022-04-18,29.3679,29.63,29.32,29.4,4550,28.9709726625247,29.2295302010224,28.9237200639209,29.0026388089794,4612.33892822828,0.0,1.0
2022-04-19,29.9082,29.9082,29.88,29.8801,921,29.5039701369632,29.5039701369632,29.4761512793301,29.4762499277614,933.618495142471,0.0,1.0
2022-04-20,30.1491,30.15,29.95,29.95,2998,29.7416142080204,29.7425020439023,29.5452051812562,29.5452051812562,3039.07518831394,0.0,1.0
2022-04-21,29.4296,30.56,29.37,30.4728,7656,29.031838744651,30.1469606123269,28.9730442795825,30.0609391802131,7760.89380978368,0.0,1.0
2022-04-22,28.5217,29.2,28.5217,29.2,4661,28.1362096366689,28.8053419463333,28.1362096366689,28.8053419463333,4724.8597240598,0.0,1.0
2022-04-25,28.39,28.39,27.96,28.16,3694,28.0062896526165,28.0062896526165,27.5821013979273,27.7793982605734,3744.61098920336,0.0,1.0
2022-04-26,27.9889,28.43,27.9889,28.32,1994,27.6106107945797,28.0457490251457,27.6106107945797,27.9372357506903,2021.31952151367,0.0,1.0
2022-04-27,28.01,28.25,27.83,27.99,5819,27.6314256135888,27.8681818487642,27.4538584372073,27.6116959273242,5898.72532381548,0.0,1.0
2022-04-28,28.5417,28.5499,27.8,28.01,1513,28.1559393229336,28.164028494302,27.4242639078104,27.6314256135888,1533.72940624382,0.0,1.0
2022-04-29,27.6899,28.64,27.6899,28.64,2864,27.3156519849237,28.2529107309241,27.3156519849237,28.2529107309241,2903.23927262546,0.0,1.0
2022-05-02,27.7733,27.9075,27.29,27.67,3465,27.3979247766472,27.5303109714827,26.9211569080628,27.2960209470905,3512.47349149692,0.0,1.0
2022-05-03,28.2785,28.2785,27.91,27.91,728,27.8962966516913,27.8962966516913,27.5327771822658,27.5327771822658,737.974228516525,0.0,1.0
2022-05-04,29.0437,29.0437,28.19,28.2245,1855,28.6511544481753,28.6511544481753,27.8089927899704,27.8430264987768,1880.41510150846,0.0,1.0
2022-05-05,28.0442,28.95,27.93,28.95,1505,27.6651633771013,28.5587208680256,27.5525068685304,28.5587208680256,1525.61979933705,0.0,1.0
2022-05-06,27.7586,27.7907,27.6299,27.6299,1761,27.3834234572427,27.4150896036974,27.2564629261299,27.2564629261299,1785.12722035385,0.0,1.0
2022-05-09,26.4324,27.0,26.43,27.0,4713,26.0751479610363,26.635076457226,26.0727803986845,26.635076457226,4777.57216895382,0.0,1.0
2022-05-10,26.6,26.98,26.23,26.85,2658,26.2404827319337,26.6153467709613,25.8754835360384,26.4871038102414,2694.416894776,0.0,1.0
2022-05-11,26.3263,27.17,26.3263,27.14,2115,25.9704819754025,26.8027787904752,25.9704819754025,26.7731842610782,2143.97732597864,0.0,1.0
2022-05-12,26.3936,26.3936,26.03,26.2801,4410,26.0368723696829,26.0368723696829,25.6781866733923,25.9249064001312,4470.42080735973,0.0,1.0
2022-05-13,27.1087,27.25,26.9859,26.9859,1028,26.7423073020741,26.8816975355336,26.6211670284094,26.6211670284094,1042.08448752059,0.0,1.0
2022-05-16,27.3796,27.3796,27.04,27.05,4071,27.0095459025283,27.0095459025283,26.6745358297552,26.6844006728875,4126.77621468513,0.0,1.0
2022-05-17,27.5213,27.6399,27.4141,27.44,4175,27.1493307297131,27.2663277692622,27.0435796113347,27.0691295550474,4232.2011044732,0.0,1.0
2022-05-18,25.8414,26.4782,25.61,26.4782,3309,25.492135731917,26.1203289425822,25.2638632618354,26.1203289425822,3354.33615681481,0.0,1.0
2022-05-19,25.7792,25.78,25.64,25.68,3996,25.430776407634,25.4315655950846,25.2934577912323,25.3329171637616,4050.74864993412,0.0,1.0
2022-05-20,25.6,25.9772,25.3306,25.9772,2798,25.2539984187031,25.6261003016537,24.9882395447188,25.6261003016537,2836.33501564456,0.0,1.0
2022-05-23,26.2823,26.335,25.92,25.92,2998,25.9270766656204,25.9790643889276,25.5696733989369,25.5696733989369,3039.07518831393,0.0,1.0
2022-05-24,26.1913,26.2,25.87,25.88,12797,25.8373065931164,25.8458890066415,25.5203491832754,25.5302140264077,12972.32994825,0.0,1.0
2022-05-25,26.65,26.79,26.01,26.01,1838,26.2898069475952,26.4279147514475,25.6584569871277,25.6584569871277,1863.18218683156,0.0,1.0
2022-05-26,27.3763,27.3763,27.3,27.34,724,27.0062905042946,27.0062905042946,26.9310217511951,26.9704811237244,733.919425063139,0.0,1.0
2022-05-27,27.9464,27.9464,27.52,27.52,2484,27.5686852112674,27.5686852112674,27.1480483001059,27.1480483001059,2518.03294455364,0.0,1.0
2022-05-31,27.6312,27.974,27.6312,27.94,1690,27.2577453557371,27.5959121783125,27.2577453557371,27.5623717116627,1713.15445905622,0.0,1.0
2022-06-01,27.5221,27.58,27.18,27.38,1435,27.1501199171636,27.2072373588997,26.8126436336075,27.0099404962536,1454.66073890277,0.0,1.0
2022-06-02,27.87,27.87,27.36,27.36,4484,27.4933178097366,27.4933178097366,26.990210809989,26.990210809989,4545.43467124739,0.0,1.0
2022-06-03,27.79,27.87,27.53,27.53,3565,27.4143990646781,27.4933178097366,27.1579131432382,27.1579131432382,3613.84357783162,0.0,1.0
2022-06-06,27.8375,27.9772,27.8375,27.9772,977,27.4612570695566,27.5990689281149,27.4612570695566,27.5990689281149,990.385743489897,0.0,1.0
2022-06-07,28.2232,28.2232,27.59,27.6,3835,27.8417440691696,27.8417440691696,27.217102202032,27.2269670451643,3887.54281093527,0.0,1.0
2022-06-08,27.86,27.88,27.86,27.88,916,27.4834529666043,27.5031826528689,27.4834529666043,27.5031826528689,928.549990825737,0.0,1.0
2022-06-09,27.4193,27.83,27.4193,27.58,1978,27.0487093297635,27.4538584372073,27.0487093297635,27.2072373588997,2005.10030770012,0.0,1.0
2022-06-10,26.8799,27.0039,26.8402,27.0039,1493,26.516599691207,26.6389237460476,26.4774362639717,26.6389237460476,1513.45538897688,0.0,1.0
2022-06-13,25.7821,25.9351,25.5992,25.5992,1864,25.4336372121424,25.5845693120667,25.2532092312525,25.2532092312525,1889.53840927858,0.0,1.0
2022-06-14,25.7894,26.0155,25.78,25.92,4651,25.440838547629,25.6638826508504,25.4315655950846,25.5696733989369,4714.72271542632,0.0,1.0
2022-06-15,25.869,25.9401,25.79,25.79,861,25.5193626989622,25.5895017336329,25.4414304382169,25.4414304382169,872.796443341659,0.0,1.0
2022-06-16,24.7113,25.1512,24.7113,25.1512,2751,24.3773098095351,24.8112642589252,24.3773098095351,24.8112642589252,2788.69107506726,0.0,1.0
2022-06-17,24.09,24.75,24.06,24.64,15757,23.7644071057249,24.4154867524571,23.734812576328,24.3069734780018,15972.8845037567,0.0,1.0
2022-06-21,24.8403,24.94,24.38,24.38,1811,24.5045662859418,24.6029187719709,24.0504875565618,24.0504875565618,1835.8122635212,0.0,1.0
2022-06-22,24.4457,24.5853,23.3348,23.3348,3365,24.1152995759411,24.253012786068,23.0194141523732,23.0194141523732,3411.10340516223,0.0,1.0
2022-06-23,24.1524,24.34,24.04,24.34,5320,23.8259637268705,24.0110281840326,23.7150828900634,24.0110281840326,5392.88859300538,0.0,1.0
2022-06-24,24.751,24.8497,24.65,24.83,5168,24.4778325610533,24.5754432464307,24.3779472599072,24.5559606678903,5225.67378794488,0.0622,1.0
2022-06-27,25.0649,25.208,24.9174,24.9174,1296,24.7882681653083,24.9297888246548,24.6423960670999,24.6423960670999,1310.46308614098,0.0,1.0
2022-06-28,24.74,25.43,24.74,25.35,3267,24.4669539638988,25.1493386945006,24.4669539638988,25.0702216242859,3303.45902964704,0.0,1.0
2022-06-29,24.6577,24.6577,24.575,24.575,708,24.3855622779154,24.3855622779154,24.3037750065809,24.3037750065809,715.90113039183,0.0,1.0
2022-06-30,24.323,24.34,24.323,24.34,255,24.0545562354046,24.0713686128252,24.0545562354046,24.0713686128252,257.845746115702,0.0,1.0
2022-07-01,24.79,24.79,24.19,24.53,16611,24.516402132783,24.516402132783,23.9230241061727,24.2592716545852,16796.3752499134,0.0,1.0
2022-07-05,24.3644,24.3644,24.0062,24.0196,3994,24.0954993192407,24.0954993192407,23.7412526373544,23.7545047466153,4038.57219602397,0.0,1.0
2022-07-06,24.3941,24.3941,24.167,24.167,1162,24.1248715315579,24.1248715315579,23.9002779484859,23.9002779484859,1174.96767445665,0.0,1.0
2022-07-07,24.856,24.856,24.77,24.77,716,24.5816737157101,24.5816737157101,24.4966228652293,24.4966228652293,723.990408701343,0.0,1.0
2022-07-08,24.9261,24.9261,24.75,24.75,530,24.6510000484857,24.6510000484857,24.4768435976756,24.4768435976756,535.914688005185,0.0,1.0
2022-07-11,24.8004,24.8004,24.8004,24.8004,1059,24.5266873519109,24.5266873519109,24.5266873519109,24.5266873519109,1070.81821622168,0.0,1.0
2022-07-12,24.5354,24.8,24.5354,24.8,989,24.2646120568247,24.5262917665598,24.2646120568247,24.5262917665598,1000.03703101344,0.0,1.0
2022-07-13,24.5213,24.6399,24.5,24.55,1553,24.2506676731993,24.3679587297926,24.2296027532546,24.2790509221388,1570.33115183406,0.0,1.0
2022-07-14,24.4091,24.4091,23.88,23.88,688,24.1397059822232,24.1397059822232,23.6164454590906,23.6164454590906,695.677934618049,0.0,1.0
2022-07-15,24.7838,24.7838,24.595,24.595,3324,24.5102705598413,24.5102705598413,24.3235542741346,24.3235542741346,3361.09513760232,0.0,1.0
2022-07-18,24.8446,24.8446,24.815,24.815,1073,24.5703995332045,24.5703995332045,24.5411262172251,24.5411262172251,1084.97445326332,0.0,1.0
2022-07-19,25.4179,25.4473,24.87,24.87,3172,25.1373722376307,25.1664477609346,24.5955192029977,24.5955192029977,3207.39884972158,0.0,1.0
2022-07-20,25.517,25.517,25.2,25.2,1494,25.2353785083591,25.2353785083591,24.9218771176334,24.9218771176334,1510.67272430141,0.0,1.0
2022-07-21,25.4938,25.4938,25.06,25.4199,1344,25.2124345579969,25.2124345579969,24.7834222447576,25.139350164386,1358.99875599805,0.0,1.0
2022-07-22,25.24,25.5802,25.24,25.41,4973,24.9614356527407,25.2978809938288,24.9614356527407,25.129559426947,5028.49762915053,0.0,1.0
2022-07-25,25.6438,25.6438,25.5674,25.5674,1004,25.3607790646494,25.3607790646494,25.2852222625944,25.2852222625944,1015.20442784378,0.0,1.0
2022-07-26,25.3884,25.3884,25.31,25.3449,1331,25.108197817989,25.108197817989,25.0306630891786,25.0651779110597,1345.85367874509,0.0,1.0
2022-07-27,25.7249,25.7249,25.465,25.465,1206,25.4409839945796,25.4409839945796,25.1839524127196,25.1839524127196,1219.45870515897,0.0,1.0
2022-07-28,26.0382,26.0382,25.67,25.8311,2969,25.750826220808,25.750826220808,25.3866899051448,25.5460119052896,3002.13341261771,0.0,1.0
2022-07-29,26.4269,26.4269,26.21,26.27,2216,26.1352362857137,26.1352362857137,25.9207301290941,25.9800679317551,2240.73009173488,0.0,1.0
2022-08-01,26.4126,26.4126,26.33,26.33,1104,26.1210941094128,26.1210941094128,26.0394057344161,26.0394057344161,1116.32040671268,0.0,1.0
2022-08-02,26.1481,26.3788,26.14,26.26,1840,25.8595132960154,26.0876671472471,25.8515026926562,25.9701782979782,1860.53401118781,0.0,1.0
2022-08-03,26.2399,26.29,26.13,26.17,2496,25.9503001340868,25.9998471993088,25.8416130588793,25.8811715939867,2523.85483256781,0.0,1.0
2022-08-04,26.14,26.28,26.14,26.28,1105,25.8515026926562,25.9899575655319,25.8515026926562,25.9899575655319,1117.33156650137,0.0,1.0
2022-08-05,26.3579,26.3579,26.13,26.13,1553,26.0669978126535,26.0669978126535,25.8416130588793,25.8416130588793,1570.33115183406,0.0,1.0
2022-08-08,26.4234,26.44,26.4234,26.44,1159,26.1317749138918,26.1481917059613,26.1317749138918,26.1481917059613,1171.93419509058,0.0,1.0
2022-08-09,26.3183,26.3183,26.29,26.29,279,26.0278348628972,26.0278348628972,25.9998471993088,25.9998471993088,282.113581044238,0.0,1.0
2022-08-10,26.807,26.8461,26.807,26.8219,657,26.5111412655713,26.5498097336388,26.5111412655713,26.5258768198988,664.33198116869,0.0,1.0
2022-08-11,26.9044,27.13,26.9044,27.13,1156,26.6074662985577,26.8305764365632,26.6074662985577,26.8305764365632,1168.90071572451,0.0,1.0
2022-08-12,27.2888,27.3031,27.1415,27.1415,1743,26.9876238209394,27.0017659972403,26.8419495154066,26.8419495154066,1762.45151168497,0.0,1.0
2022-08-15,27.2839,27.3,27.05,27.13,2310,26.9827779003888,26.9987002107695,26.7514593663485,26.8305764365632,2335.77911187165,0.0,1.0
2022-08-16,27.4427,27.4427,27.38,27.38,686,27.1398252847649,27.1398252847649,27.0778172809842,27.0778172809842,693.655615040673,0.0,1.0
2022-08-17,27.3291,27.4,27.2903,27.2903,2078,27.0274790450601,27.0975965485378,26.9891072660059,26.9891072660059,2101.19004089579,0.0,1.0
2022-08-18,27.5137,27.5137,27.41,27.41,1372,27.2100416845805,27.2100416845805,27.1074861823147,27.1074861823147,1387.31123008134,0.0,1.0
2022-08-19,27.2985,27.2985,27.2985,27.2985,127,26.9972167657029,26.9972167657029,26.9972167657029,26.9972167657029,128.417293163506,0.0,1.0
2022-08-22,26.84,26.9,26.8,26.85,4623,26.5437770570349,26.6031148596959,26.5042185219275,26.5536666908117,4674.59170310936,0.0,1.0
2022-08-23,26.9507,26.9507,26.9,26.9,677,26.6532553029445,26.6532553029445,26.6031148596959,26.6031148596959,684.55517694247,0.0,1.0
2022-08-24,27.0622,27.1,26.99,26.99,676,26.7635247195562,26.8009075352327,26.6921215636875,26.6921215636875,683.544017153782,0.0,1.0
2022-08-25,27.4096,27.4096,27.4096,27.4096,214,27.1070905969636,27.1070905969636,27.1070905969636,27.1070905969636,216.388194779452,0.0,1.0
2022-08-26,26.7008,26.9999,26.7008,26.9999,1118,26.4061133548613,26.7019123011265,26.4061133548613,26.7019123011265,1130.47664375433,0.0,1.0
2022-08-29,26.5946,26.74,26.28,26.28,5514,26.3010854441513,26.4448807192665,25.9899575655319,25.9899575655319,5575.53507483128,0.0,1.0
2022-08-30,26.1236,26.37,26.08,26.37,864,25.8352836932622,26.0789642695235,25.7921648899951,26.0789642695235,873.642057427317,0.0,1.0
2022-08-31,25.9717,26.0637,25.965,25.965,1144,25.685060156192,25.7760447869389,25.6784341015615,25.6784341015615,1156.76679826024,0.0,1.0
2022-09-01,25.78,25.78,25.4101,25.58,1325,25.49547587669,25.49547587669,25.1296583232847,25.2976832011532,1339.78672001296,0.0,1.0
2022-09-02,25.7105,26.1632,25.63,25.97,1588,25.426742921941,25.8744466430184,25.3471313700374,25.6833789184499,1605.72174443817,0.0,1.0
2022-09-06,25.5607,25.72,25.5607,25.72,1097,25.2785962079639,25.436138074029,25.2785962079639,25.436138074029,1109.24228819186,0.0,1.0
2022-09-07,25.9057,25.9057,25.6555,25.6555,521,25.6197885732649,25.6197885732649,25.3723499361684,25.3723499361684,526.814249906981,0.0,1.0
2022-09-08,26.0817,26.0817,25.93,25.98,2886,25.7938461277372,25.7938461277372,25.6438203833426,25.6932685522268,2918.20715015653,0.0,1.0
2022-09-09,26.4879,26.66,26.4299,26.66,2890,26.1955630517524,26.3657636490518,26.1382031758467,26.3657636490518,2922.25178931128,0.0,1.0
2022-09-12,26.5436,26.6501,26.49,26.6301,1623,26.2506483118894,26.3559729116127,26.1976398748455,26.336193644059,1641.11233704229,0.0,1.0
2022-09-13,25.6398,26.14,25.6398,25.93,1214,25.3568232111387,25.8515026926562,25.3568232111387,25.6438203833426,1227.54798346848,0.0,1.0
2022-09-14,25.71,25.71,25.6,25.64,2539,25.4262484402521,25.4262484402521,25.3174624687069,25.3570210038142,2567.33470348144,0.0,1.0
2022-09-15,25.3815,25.4335,25.3262,25.4335,2599,25.101373970683,25.1528000663225,25.0466842958971,25.1528000663225,2628.00429080277,0.0,1.0
2022-09-16,25.2644,25.2644,25.15,25.176,1302,24.9855663591562,24.9855663591562,24.8724289487492,24.8981419965689,1316.53004487311,0.0,1.0
2022-09-19,25.4913,25.4913,24.84,24.84,305,25.2099621495527,25.2099621495527,24.5658503016672,24.5658503016672,308.403735550152,0.0,1.0
2022-09-20,25.2118,25.2118,25.07,25.07,540,24.93354688549,24.93354688549,24.7933118785344,24.7933118785344,546.026285892074,0.0,1.0
2022-09-21,24.8842,25.48,24.8842,25.48,1300,24.6095624829608,25.1987868633848,24.6095624829608,25.1987868633848,1314.50772529573,0.0,1.0
2022-09-22,24.5492,24.6937,24.5492,24.69,554,24.2782597514367,24.421164959512,24.2782597514367,24.4175057950146,560.18252293372,0.0,1.0
2022-09-23,23.6977,23.8446,23.67,23.8446,1950,23.4361574353389,23.5814361555206,23.408763149777,23.5814361555206,1971.7615879436,0.0,1.0
2022-09-26,23.3784,23.9209,23.3784,23.7,1393,23.1203814288444,23.6568940612379,23.1203814288444,23.4384320511076,1408.54558564381,0.0,1.0
2022-09-27,23.5134,23.65,23.405,23.65,676,23.3116469460885,23.447074871137,23.2041770553472,23.447074871137,681.850511753184,0.0584,1.0
2022-09-28,24.3771,24.3771,24.25,24.31,10139,24.1679361032217,24.1679361032217,24.0419266649079,24.101411844285,10226.7490216946,0.0,1.0
2022-09-29,23.9237,23.9237,23.73,23.74,782,23.7184264310622,23.7184264310622,23.5263884436398,23.5363026402026,788.767899690813,0.0,1.0
2022-09-30,23.8328,23.8328,23.8328,23.8328,212,23.6283063843059,23.6283063843059,23.6283063843059,23.6283063843059,213.834775875259,0.0,1.0
2022-10-03,24.7195,24.7195,24.35,24.35,17876,24.5073981935337,24.5073981935337,24.1410686305364,24.1410686305364,18030.7096865383,0.0,1.0
2022-10-04,25.5255,25.5255,25.5255,25.5255,312,25.3064824364993,25.3064824364993,25.3064824364993,25.3064824364993,314.700236193777,0.0,1.0
2022-10-05,25.4718,25.4718,25.2,25.2,787,25.2532432009568,25.2532432009568,24.9837753383785,24.9837753383785,793.811172706739,0.0,1.0
2022-10-06,25.4431,25.4431,25.4431,25.4431,426,25.2247894568214,25.2247894568214,25.2247894568214,25.2247894568214,429.686860956888,0.0,1.0
2022-10-07,24.8651,25.17,24.8651,25.17,421,24.6517488954887,24.95403274869,24.6517488954887,24.95403274869,424.643587940963,0.0,1.0
2022-10-10,24.9354,24.95,24.9354,24.95,650,24.7214456973256,24.7359204243073,24.7214456973256,24.7359204243073,655.625492070369,0.0,1.0
2022-10-11,24.9783,25.26,24.9783,25.26,313,24.7639776005802,25.0432605177556,24.7639776005802,25.0432605177556,315.708890796963,0.0,1.0
2022-10-12,24.9173,25.0,24.9173,24.9857,977,24.7035010015468,24.7854914071216,24.7035010015468,24.7713141060367,985.455547311925,0.0,1.0
2022-10-13,25.4213,25.43,24.72,24.72,2014,25.2031765083144,25.2118018593241,24.5078939033618,24.5078939033618,2031.43037081496,0.0,1.0
2022-10-14,24.5468,24.93,24.5468,24.93,1843,24.3361800188933,24.7160920311816,24.3361800188933,24.7160920311816,1858.95043367029,0.0,1.0
2022-10-17,24.99,25.12,24.81,24.81,2004,24.7755772105587,24.9044617658757,24.5971216724274,24.5971216724274,2021.34382478311,0.0,1.0
2022-10-18,25.402,25.5,25.22,25.5,2201,25.1840421089481,25.281201235264,25.0036037315042,25.281201235264,2220.04878161059,0.0,1.0
2022-10-19,25.2183,25.23,25.21,25.225,880,25.0019183180885,25.0135179280671,24.9936895349414,25.0085608297857,887.616050802964,0.0,1.0
2022-10-20,25.1489,25.44,25.11,25.24,1867,24.9331137939424,25.2217160558869,24.8945475693129,25.0234321246299,1883.15814414674,0.0,1.0
2022-10-21,25.6868,25.6868,25.1914,25.31,679,25.466398427058,25.466398427058,24.9752491293345,25.0928315005699,684.876475562741,0.0,1.0
2022-10-24,26.0759,26.0897,26.0,26.0,2017,25.8521598153184,25.8658414065752,25.7769110634064,25.7769110634064,2034.45633462452,0.0,1.0
2022-10-25,26.4137,26.4137,26.0276,26.0276,687,26.1870613752115,26.1870613752115,25.8042742459199,25.8042742459199,692.945712388221,0.0,1.0
2022-10-26,26.7028,26.81,26.33,26.33,2755,26.4736807978434,26.5799609849972,26.1040795499804,26.1040795499804,2778.84343177519,0.0,1.0
2022-10-27,26.8899,27.045,26.8899,26.905,730,26.6591754155343,26.8129446042241,26.6591754155343,26.6741458523442,736.317860325185,0.0,1.0
2022-10-28,27.1802,27.21,27.04,27.04,1199,26.9469845417538,26.9765288475111,26.8079875059427,26.8079875059427,1209.37686921904,0.0,1.0
2022-10-31,27.1449,27.195,27.1,27.195,1752,26.911987427887,26.9616575526668,26.8674726853198,26.9616575526668,1767.16286478044,0.0,1.0
2022-11-01,27.2835,27.2835,27.17,27.17,397,27.049398192248,27.049398192248,26.9368720612597,26.9368720612597,400.435877464519,0.0,1.0
2022-11-02,26.6093,26.6093,26.6093,26.6093,396,26.3809830599808,26.3809830599808,26.3809830599808,26.3809830599808,399.427222861333,0.0,1.0
2022-11-03,26.3824,26.4101,26.3824,26.4101,853,26.1560299399698,26.1834922644488,26.1560299399698,26.1834922644488,860.382376516961,0.0,1.0
2022-11-04,26.5806,26.6516,26.395,26.6516,762,26.3525293158454,26.4229201114416,26.1685218276389,26.4229201114416,768.594807627111,0.0,1.0
2022-11-07,26.8494,26.87,26.6647,26.73,652,26.6190229194548,26.6394461643743,26.435907708939,26.5006474124944,657.64280127674,0.0,1.0
2022-11-08,27.1905,27.3,26.93,27.0781,4382,26.9571961642135,27.0657566165767,26.6989313437513,26.8457605948471,4419.92447115749,0.0,1.0
2022-11-09,26.52,26.9655,26.46,26.9655,12029,26.2924492846746,26.7341267415495,26.2329641052975,26.7341267415495,12133.1062217146,0.0,1.0
2022-11-10,27.5531,27.56,27.1182,27.1182,4412,27.3166849315824,27.3235257272108,26.8855165230642,26.8855165230642,4450.18410925304,0.0,1.0
2022-11-11,27.4752,27.86,27.4752,27.86,873,27.2394533403579,27.6209516240963,27.2394533403579,27.6209516240963,880.555468580665,0.0,1.0
2022-11-14,27.5144,27.845,27.5144,27.8,3644,27.2783169908842,27.606080329252,27.2783169908842,27.5614664447192,3675.53737400682,0.0,1.0
2022-11-15,27.7337,27.75,27.7337,27.75,308,27.4957353215075,27.5118954619049,27.4957353215075,27.5118954619049,310.665617781037,0.0,1.0
2022-11-16,27.531,27.531,27.49,27.52,1100,27.2947745571785,27.2947745571785,27.2541263512709,27.2838689409594,1109.5200635037,0.0,1.0
2022-11-17,27.4601,27.4601,27.2299,27.2299,1876,27.224482903548,27.224482903548,26.9962580986712,26.9962580986712,1892.2360355754,0.0,1.0
2022-11-18,27.4849,27.4849,27.3676,27.45,465,27.2490701110238,27.2490701110238,27.1327765853416,27.2144695650195,469.024390481111,0.0,1.0
2022-11-21,27.4812,27.51,27.2,27.2,1434,27.2454018582956,27.2739547443966,26.9666146509483,26.9666146509483,1446.41070096755,0.0,1.0
2022-11-22,28.0983,28.0983,28.0601,28.0601,245,27.8572069281889,27.8572069281889,27.8193346973189,27.8193346973189,247.120377780371,0.0,1.0
2022-11-23,27.8171,28.0,27.8171,28.0,638,27.5784197208416,27.7597503759761,27.5784197208416,27.7597503759761,643.521636832149,0.0,1.0
2022-11-25,28.032,28.032,28.032,28.032,106,27.7914758049773,27.7914758049773,27.7914758049773,27.7914758049773,106.917387937629,0.0,1.0
2022-11-28,27.6225,27.9048,27.6225,27.9048,736,27.3854894557286,27.6653672246978,27.3854894557286,27.6653672246978,742.369787944296,0.0,1.0
2022-11-29,27.649,27.86,27.59,27.86,1351,27.4117620766202,27.6209516240963,27.3532683168994,27.6209516240963,1362.69236890318,0.0,1.0
2022-11-30,28.0463,28.0463,27.5884,27.5884,395,27.8056531060621,27.8056531060621,27.3516820454493,27.3516820454493,398.418568258148,0.0,1.0
2022-12-01,27.9758,28.1647,27.9758,28.1647,871,27.7357580202941,27.9230371933663,27.7357580202941,27.9230371933663,878.538159374294,0.0,1.0
2022-12-02,28.0022,28.0022,27.8,27.8,426,27.76193149922,27.76193149922,27.5614664447192,27.5614664447192,429.686860956888,0.0,1.0
2022-12-05,27.3432,28.0099,27.3432,28.0099,998,27.1085859457282,27.7695654305734,27.1085859457282,27.7695654305734,1006.63729397882,0.0,1.0
2022-12-06,26.9764,26.9764,26.9764,26.9764,301,26.744933215803,26.744933215803,26.744933215803,26.744933215803,303.60503555874,0.0,1.0
2022-12-07,27.0105,27.115,26.82,26.82,293,26.7787406260823,26.882343980164,26.58987518156,26.58987518156,295.535798733259,0.0,1.0
2022-12-08,27.1632,27.29,27.1632,27.29,386,26.930130407597,27.0558424200139,26.930130407597,27.0558424200139,389.340676829481,0.0,1.0
2022-12-09,26.6529,26.9201,26.6529,26.91,1295,26.4242089569948,26.6891162891541,26.4242089569948,26.6791029506256,1306.20771112481,0.0,1.0
2022-12-12,27.0651,27.0651,26.76,26.76,581,26.8328721393154,26.8328721393154,26.5303900021829,26.5303900021829,586.028324450593,0.0,1.0
2022-12-13,27.195,27.3199,27.18,27.3199,472,26.9616575526668,27.0854858677368,26.9467862578226,27.0854858677368,476.084972703408,0.0,1.0
2022-12-14,27.0566,27.37,27.0566,27.37,647,26.824445072237,27.1351559925167,26.824445072237,27.1351559925167,652.599528260815,0.0,1.0
2022-12-15,26.4461,26.4812,26.4461,26.45,382,26.2191833720751,26.2539822020107,26.2191833720751,26.2230499087346,385.306058416741,0.0,1.0
2022-12-16,26.2291,26.2291,26.01,26.01,1660,26.0040453066613,26.0040453066613,25.7868252599693,25.7868252599693,1674.36664128741,0.0,1.0
2022-12-19,26.0475,26.2499,26.0475,26.21,642,25.82400349708,26.024666835512,25.82400349708,25.9851091912262,647.556255244887,0.0,1.0
2022-12-20,26.1834,26.2001,25.88,25.88,1040,25.9587374283691,25.975294136629,25.6579407046522,25.6579407046522,1049.00078731259,0.0,1.0
2022-12-21,26.6785,26.7174,26.6146,26.6146,596,26.4495893001957,26.4881555248252,26.3862375841591,26.3862375841591,601.15814349837,0.0,1.0
2022-12-22,26.2384,26.69,26.2384,26.69,811,26.0132655094647,26.460990626243,26.0132655094647,26.460990626243,818.018883183186,0.0,1.0
2022-12-23,26.545,26.545,26.545,26.545,269,26.3172347760817,26.3172347760817,26.3172347760817,26.3172347760817,271.328088256814,0.0,1.0
2022-12-27,26.5796,26.7,26.465,26.465,3501,26.4198467105072,26.5395230616917,26.3059354991637,26.3059354991637,3522.1695500221,0.0689,1.0
2022-12-28,26.0743,26.2371,26.0743,26.2371,594,25.9175837515906,26.0794052629929,25.9175837515906,26.0794052629929,597.591748846938,0.0,1.0
2022-12-29,26.4234,26.4851,26.348,26.348,972,26.2645855306481,26.3259146906821,26.1896387127136,26.1896387127136,977.877407204082,0.0,1.0
2022-12-30,26.3201,26.3201,26.2078,26.2078,4043,26.1619064020986,26.1619064020986,26.050281366899,26.050281366899,4067.44686967705,0.0,1.0
2023-01-03,26.0484,26.39,26.0484,26.29,3218,25.8918394202311,26.2313862770803,25.8918394202311,26.1319873143024,3237.45832961186,0.0,1.0
2023-01-04,26.3114,26.3114,26.06,26.06,2517,26.1532586923369,26.1532586923369,25.9033696999133,25.9033696999133,2532.21958223526,0.0,1.0
2023-01-05,26.2211,26.2211,26.09,26.09,444,26.0635014289485,26.0635014289485,25.9331893887467,25.9331893887467,446.684741562358,0.0,1.0
2023-01-06,26.7189,26.75,26.45,26.45,612,26.5583094656567,26.5892225430806,26.291025654747,26.291025654747,615.700589721089,0.0,1.0
2023-01-09,26.5573,26.7702,26.5573,26.75,1304,26.3976807418077,26.6093011335618,26.3976807418077,26.5892225430806,1311.88491666062,0.0,1.0
2023-01-10,26.8371,26.8371,26.8371,26.8371,258,26.6757990396602,26.6757990396602,26.6757990396602,26.6757990396602,259.560052529478,0.0,1.0
2023-01-11,27.1537,27.1537,26.98,26.98,617,26.9904961558149,26.9904961558149,26.8178401574697,26.8178401574697,620.730823297241,0.0,1.0
2023-01-12,27.3086,27.3086,27.305,27.305,312,27.1444651491578,27.1444651491578,27.1408867864978,27.1408867864978,313.886575151928,0.0,1.0
2023-01-13,27.5121,27.5121,27.4,27.4,730,27.3467420384108,27.3467420384108,27.2353158011368,27.2353158011368,734.414102118291,0.0,1.0
2023-01-17,27.5431,27.5949,27.5431,27.55,661,27.3775557168719,27.4290443795909,27.3775557168719,27.3844142453036,664.996878767385,0.0,1.0
2023-01-18,27.246,27.28,27.246,27.27,583,27.0822413984589,27.1160370458034,27.0822413984589,27.1060971495256,586.525234979402,0.0,1.0
2023-01-19,26.9015,27.0074,26.9015,26.93,265,26.7398119716891,26.8450754732709,26.7398119716891,26.7681406760808,266.602379536092,0.0,1.0
2023-01-20,27.2753,27.28,27.03,27.03,2412,27.1113652945528,27.1160370458034,26.8675396388587,26.8675396388587,2426.58467713605,0.0,1.0
2023-01-23,27.5776,27.595,27.48,27.5,2400,27.4118483590303,27.4291437785537,27.3148349713591,27.3347147639147,2414.51211655329,0.0,1.0
2023-01-24,27.5016,27.5016,27.34,27.34,842,27.3363051473191,27.3363051473191,27.1756764234701,27.1756764234701,847.091334224112,0.0,1.0
2023-01-25,27.4973,27.4973,27.06,27.09,869,27.3320309919197,27.3320309919197,26.897359327692,26.9271790165254,874.254595535335,0.0,1.0
2023-01-26,27.9891,27.9891,27.75,27.75,479,27.8208750908613,27.8208750908613,27.5832121708594,27.5832121708594,481.896376595426,0.0,1.0
2023-01-27,27.9337,28.06,27.89,28.05,5506,27.7658080654823,27.8913489554708,27.7223707187484,27.881409059193,5539.29321405933,0.0,1.0
2023-01-30,27.5752,27.99,27.5752,27.99,982,27.4094627839236,27.8217696815263,27.4094627839236,27.8217696815263,987.937874356388,0.0,1.0
2023-01-31,27.9339,27.9339,27.74,27.7499,2069,27.7660068634079,27.7660068634079,27.5732722745816,27.5831127718966,2081.51065381198,0.0,1.0
2023-02-01,28.2732,28.2732,27.725,27.7801,1518,28.1032675441132,28.1032675441132,27.5583624301649,27.6131312586555,1527.17891371995,0.0,1.0
2023-02-02,28.1905,28.282,28.1905,28.282,981,28.0210646018959,28.1120146528376,28.0210646018959,28.1120146528376,986.931827641155,0.0,1.0
2023-02-03,27.9408,28.23,27.9408,28.23,1820,27.7728653918395,28.0603271921931,27.7728653918395,28.0603271921931,1831.00502171958,0.0,1.0
2023-02-06,27.6798,27.92,27.6699,27.92,2105,27.5134340989893,27.7521904075817,27.5035936016743,27.7521904075817,2117.72833556028,0.0,1.0
2023-02-07,27.9822,27.9822,27.435,27.5668,2649,27.8140165624296,27.8140165624296,27.2701054381091,27.4011132710503,2665.01774864569,0.0,1.0
2023-02-08,27.66,27.943,27.56,27.9421,3015,27.4937531043593,27.7750521690207,27.3943541415814,27.7741575783557,3033.23084642006,0.0,1.0
2023-02-09,27.6289,27.97,27.6289,27.97,711,27.4628400269354,27.8018898889707,27.4628400269354,27.8018898889707,715.29921452891,0.0,1.0
2023-02-10,27.7127,27.7127,27.5,27.5,580,27.5461363577432,27.5461363577432,27.3347147639147,27.3347147639147,583.507094833711,0.0,1.0
2023-02-13,28.1317,28.1317,28.1317,28.1317,219,27.9626180117825,27.9626180117825,27.9626180117825,27.9626180117825,220.324230635487,0.0,1.0
2023-02-14,28.2878,28.2878,28.12,28.12,1283,28.1177797926788,28.1177797926788,27.9509883331375,27.9509883331375,1290.75793564078,0.0,1.0
2023-02-15,28.4235,28.4235,28.34,28.34,448,28.2526641851683,28.2526641851683,28.1696660512488,28.1696660512488,450.70892842328,0.0,1.0
2023-02-16,28.2267,28.2267,28.2267,28.2267,166,28.0570470264215,28.0570470264215,28.0570470264215,28.0570470264215,167.003754728269,0.0,1.0
2023-02-17,28.1793,28.1793,27.99,27.99,698,28.0099319180648,28.0099319180648,27.8217696815263,27.8217696815263,702.220607230913,0.0,1.0
2023-02-21,27.4834,27.75,27.4834,27.75,1314,27.3182145360936,27.5832121708594,27.3182145360936,27.5832121708594,1321.94538381292,0.0,1.0
2023-02-22,27.4617,27.4617,27.4617,27.4617,257,27.2966449611708,27.2966449611708,27.2966449611708,27.2966449611708,258.554005814247,0.0,1.0
2023-02-23,27.5145,27.5145,27.39,27.507,1469,27.3491276135175,27.3491276135175,27.225375904859,27.3416726913091,1477.88262467366,0.0,1.0
2023-02-24,27.2685,27.305,27.1471,27.1508,1173,27.1046061650839,27.1408867864978,26.9839358242716,26.9876135858944,1180.09279696542,0.0,1.0
2023-02-27,27.4916,27.626,27.35,27.4,1704,27.3263652510413,27.4599574570148,27.1856163197479,27.2353158011368,1714.30360275284,0.0,1.0
2023-02-28,27.4918,27.4918,27.4918,27.4918,134,27.3265640489669,27.3265640489669,27.3265640489669,27.3265640489669,134.810259840892,0.0,1.0
2023-03-01,27.5793,27.5793,27.5,27.5,1600,27.4135381413975,27.4135381413975,27.3347147639147,27.3347147639147,1609.67474436886,0.0,1.0
2023-03-02,27.81,27.81,27.39,27.39,823,27.6428515485261,27.6428515485261,27.225375904859,27.225375904859,827.97644663473,0.0,1.0
2023-03-03,28.2433,28.2433,27.9932,28.0,1753,28.0735472542426,28.0735472542426,27.8249504483351,27.831709577804,1763.59989179913,0.0,1.0
2023-03-06,28.194,28.35,28.0955,28.35,1173,28.0245435655931,28.1796059475266,27.9266355872569,28.1796059475266,1180.09279696542,0.0,1.0
2023-03-07,27.9094,28.29,27.9094,28.09,642,27.7416541175273,28.1199665698599,27.7416541175273,27.9211686443041,645.881991178004,0.0,1.0
2023-03-08,28.0091,28.0091,27.9396,27.9644,1321,27.8407548834168,27.8407548834168,27.7716726042862,27.7963235470551,1328.98771081954,0.0,1.0
2023-03-09,27.6516,28.19,27.6516,28.19,735,27.4854035914859,28.020567607082,27.4854035914859,28.020567607082,739.444335694445,0.0,1.0
2023-03-10,27.0787,27.5568,27.0787,27.54,4037,26.9159469337315,27.3911733747725,26.9159469337315,27.3744743490258,4061.41058938568,0.0,1.0
2023-03-13,26.9239,27.15,26.68,26.68,3307,26.7620773393514,26.9868183941921,26.5196432691361,26.5196432691361,3326.99648726738,0.0,1.0
2023-03-14,27.2886,27.2886,27.2886,27.2886,49,27.1245853566023,27.1245853566023,27.1245853566023,27.1245853566023,49.2962890462962,0.0,1.0
2023-03-15,26.7391,26.7391,26.66,26.66,1094,26.5783880561379,26.5783880561379,26.4997634765806,26.4997634765806,1100.6151064622,0.0,1.0
2023-03-16,27.1688,27.1688,27.09,27.095,2134,27.0055053991944,27.0055053991944,26.9271790165254,26.9321489646643,2146.90369030196,0.0,1.0
2023-03-17,26.82,27.0371,26.79,26.91,942,26.6588018170252,26.8745969652159,26.6289821281918,26.7482608835252,947.696005747163,0.0,1.0
2023-03-20,27.2505,27.2505,27.198,27.198,493,27.0867143517839,27.0867143517839,27.0345298963255,27.0345298963255,495.981030608654,0.0,1.0
2023-03-21,27.6114,27.6114,27.53,27.5301,626,27.4454452084492,27.4454452084492,27.364534452748,27.3646338517108,629.785243734316,0.0,1.0
2023-03-22,27.09,27.545,27.09,27.48,808,26.9271790165254,27.3794442971647,26.9271790165254,27.3148349713591,812.885745906273,0.0,1.0
2023-03-23,27.2703,27.5953,27.2703,27.5953,478,27.1063953464139,27.429441975442,27.1063953464139,27.429441975442,480.890329880196,0.0,1.0
2023-03-24,27.1649,27.1649,26.95,26.97,2892,27.001628839646,27.001628839646,26.7880204686364,26.807900261192,2909.48710044671,0.0,1.0
2023-03-27,27.355,27.43,27.27,27.38,7740,27.2320356353651,27.3066985003862,27.1474177216745,27.2569232570388,7774.94943216945,0.0417,1.0
2023-03-28,27.45,27.45,27.4499,27.4499,1033,27.3266085977252,27.3266085977252,27.3265090472385,27.3265090472385,1037.66443971977,0.0,1.0
2023-03-29,27.73,27.73,27.62,27.64,6762,27.6053499604707,27.6053499604707,27.4958444251064,27.5157545224453,6792.53334112786,0.0,1.0
2023-03-30,27.9275,28.14,27.84,28.14,5022,27.8019621716929,28.0135069559194,27.714855495835,28.0135069559194,5044.67649203552,0.0,1.0
2023-03-31,28.4198,28.4198,28.1897,28.1897,1040,28.2920492176915,28.2920492176915,28.0629835478067,28.0629835478067,1044.69604773336,0.0,1.0
2023-04-03,28.5214,28.5214,28.14,28.37,6181,28.3931925121734,28.3931925121734,28.0135069559194,28.2424730753175,6208.90987599991,0.0,1.0
2023-04-04,27.82,28.52,27.81,28.52,5509,27.694945398496,28.3917988053597,27.6849903498265,28.3917988053597,5533.87550669527,0.0,1.0
2023-04-05,27.7138,27.7138,27.7138,27.7138,202,27.5892227816261,27.5892227816261,27.5892227816261,27.5892227816261,202.912116963595,0.0,1.0
2023-04-06,27.6533,27.6533,27.6533,27.6533,138,27.5289947371758,27.5289947371758,27.5289947371758,27.5289947371758,138.623129410773,0.0,1.0
2023-04-10,27.8082,27.8082,27.4436,27.4436,528,27.683198441066,27.683198441066,27.3202373665767,27.3202373665767,530.384147310783,0.0,1.0
2023-04-11,27.8741,27.944,27.71,27.8,4488,27.7488022117979,27.8183880019976,27.5854398631317,27.675035301157,4508.26525214165,0.0,1.0
2023-04-12,27.825,28.0713,27.8,27.85,3441,27.6999229228307,27.9451157715601,27.675035301157,27.7248105445044,3456.53759639471,0.0,1.0
2023-04-13,28.199,28.199,27.8428,27.93,13193,28.0722417430693,28.0722417430693,27.7176429094624,27.8044509338603,13252.572074756,0.0,1.0
2023-04-14,28.1874,28.2,28.1874,28.2,471,28.0606938866127,28.0732372479363,28.0606938866127,28.0732372479363,473.126767771551,0.0,1.0
2023-04-17,28.2143,28.2143,28.17,28.17,1371,28.0874729675336,28.0874729675336,28.0433721019278,28.0433721019278,1377.19065523311,0.0,1.0
2023-04-18,28.3169,28.3169,28.1901,28.21,409,28.1896117668825,28.1896117668825,28.0633817497535,28.0831922966058,410.846811079755,0.0,1.0
2023-04-19,28.2219,28.2219,28.2219,28.2219,113,28.0950388045224,28.0950388045224,28.0950388045224,28.0950388045224,113.510243647952,0.0,1.0
2023-04-20,28.2705,28.2705,27.95,27.95,1238,28.1434203410561,28.1434203410561,27.8243610311993,27.8243610311993,1243.59010297491,0.0,1.0
2023-04-21,28.3661,28.3661,28.3319,28.3346,583,28.2385906063364,28.2385906063364,28.2045443398867,28.2072322030275,585.632495988989,0.0,1.0
2023-04-24,28.42,28.42,28.33,28.33,1888,28.2922483186649,28.2922483186649,28.2026528806395,28.2026528806395,1896.52513280825,0.0,1.0
2023-04-25,27.9907,27.9907,27.9907,27.9907,173,27.864878079284,27.864878079284,27.864878079284,27.864878079284,173.781169478723,0.0,1.0
2023-04-26,27.7805,27.7805,27.7805,27.7805,189,27.6556229562516,27.6556229562516,27.6556229562516,27.6556229562516,189.853416366928,0.0,1.0
2023-04-27,28.4418,28.4418,28.1339,28.1339,3591,28.3139503247643,28.3139503247643,28.007434376231,28.007434376231,3607.21491097164,0.0,1.0
2023-04-28,28.7326,28.7326,28.39,28.39,1865,28.6034431400728,28.6034431400728,28.2623831726564,28.2623831726564,1873.42127790646,0.0,1.0
2023-05-01,28.9012,28.97,28.7999,28.82,1688,28.7712852606403,28.8397759954863,28.6704406176184,28.6904502654441,1695.62204670568,0.0,1.0
2023-05-02,28.7061,28.8299,28.7061,28.8299,588,28.5770622610987,28.7003057636269,28.5770622610987,28.7003057636269,590.655073141554,0.0,1.0
2023-05-03,28.4426,28.71,28.4426,28.71,1089,28.3147467286579,28.5809447300798,28.3147467286579,28.5809447300798,1093.91730382849,0.0,1.0
2023-05-04,28.1941,28.1941,28.1941,28.1941,112,28.0673637692213,28.0673637692213,28.0673637692213,28.0673637692213,112.505728217439,0.0,1.0
2023-05-05,28.5423,28.63,28.46,28.46,1646,28.4139985638926,28.501304340724,28.3320685133428,28.3320685133428,1653.43239862415,0.0,1.0
2023-05-08,28.567,28.567,28.42,28.4885,5276,28.4385875341062,28.4385875341062,28.2922483186649,28.3604404020508,5299.82341138579,0.0,1.0
2023-05-09,28.524,28.524,28.524,28.524,237,28.3957808248275,28.3957808248275,28.3957808248275,28.3957808248275,238.070157031544,0.0,1.0
2023-05-10,28.579,28.579,28.579,28.579,63,28.4505335925096,28.4505335925096,28.4505335925096,28.4505335925096,63.2844721223094,0.0,1.0
2023-05-11,28.499,28.5215,28.44,28.5215,528,28.3708932031538,28.3932920626601,28.3121584160038,28.3932920626601,530.384147310782,0.0,1.0
2023-05-12,28.51,28.57,28.37,28.5,11703,28.3818437566902,28.4415740487071,28.2424730753175,28.3718887080207,11755.8440832918,0.0,1.0
2023-05-15,28.5861,28.63,28.46,28.63,1575,28.4576016770649,28.501304340724,28.3320685133428,28.501304340724,1582.11180305774,0.0,1.0
2023-05-16,28.4092,28.52,28.4,28.52,1744,28.2814968661018,28.3917988053597,28.2723382213259,28.3917988053597,1751.87491081441,0.0,1.0
2023-05-17,28.6506,28.6506,28.416,28.44,3886,28.5218117409831,28.5218117409831,28.2882662991971,28.3121584160038,3903.54696297292,0.0,1.0
2023-05-18,28.9984,29.0,28.7883,28.7883,453,28.8680483337076,28.8696411414948,28.6588927611618,28.6588927611618,455.04549002232,0.0,1.0
2023-05-19,28.8747,29.0,28.825,29.0,914,28.7449043816662,28.8696411414948,28.6954277897788,28.8696411414948,918.127103488741,0.0,1.0
2023-05-22,28.6753,28.87,28.6753,28.87,1043,28.5464007111967,28.7402255087915,28.5464007111967,28.7402255087915,1047.7095940249,0.0,1.0
2023-05-23,28.2605,28.61,28.2155,28.51,2111,28.1334652923866,28.481394243385,28.088667573374,28.3818437566902,2120.53207381262,0.0,1.0
2023-05-24,28.0956,28.0956,28.0885,28.09,536,27.9693065398269,27.9693065398269,27.9622384552716,27.963731712572,538.420270754886,0.0,1.0
2023-05-25,28.8213,28.93,28.6955,28.76,4329,28.6917444217711,28.7999558008084,28.5665099095091,28.6307199734272,4348.54729869012,0.0,1.0
2023-05-26,29.2247,29.23,28.85,28.85,4925,29.093331085098,29.0986072608928,28.7203154114525,28.7203154114525,4947.23849527577,0.0,1.0
2023-05-30,29.1497,29.35,28.99,29.35,2583,29.0186682200769,29.2180678449266,28.8596860928253,29.2180678449266,2594.66335701468,0.0,1.0
2023-05-31,29.0402,29.13,28.99,29.13,1008,28.9096604371461,28.999056774198,28.8596860928253,28.999056774198,1012.55155395695,0.0,1.0
2023-06-01,29.065,29.135,28.87,29.0,1431,28.9343489578464,29.0040342985327,28.7402255087915,28.8696411414948,1437.46158106388,0.0,1.0
2023-06-02,29.635,29.66,29.5564,29.5564,3765,29.5017867320068,29.5266743536805,29.4235400494647,29.4235400494647,3782.00059588087,0.0,1.0
2023-06-05,29.682,29.84,29.53,29.84,1500,29.5485754607534,29.7058652297312,29.3972587209772,29.7058652297312,1506.77314576927,0.0,1.0
2023-06-06,29.7659,29.7659,29.6658,29.6658,2425,29.6320983190903,29.6320983190903,29.5324482819088,29.5324482819088,2435.94991899365,0.0,1.0
2023-06-07,29.5,29.7,29.5,29.7,2249,29.3673935749688,29.5664945483584,29.3673935749688,29.5664945483584,2259.15520322339,0.0,1.0
2023-06-08,29.7721,29.7899,29.69,29.71,1631,29.6382704492654,29.6559904358971,29.5565394996889,29.5764495970279,1638.36466716645,0.0,1.0
2023-06-09,29.7708,29.89,29.72,29.84,2950,29.6369762929383,29.7556404730786,29.5864046456974,29.7058652297312,2963.3205200129,0.0,1.0
2023-06-12,30.1329,30.1329,29.9,29.94,1025,29.9974486052602,29.9974486052602,29.765595521748,29.805415716426,1029.62831627567,0.0,1.0
2023-06-13,30.3355,30.39,30.3,30.39,1255,30.1991378913039,30.2533929065526,30.1637974685273,30.2533929065526,1260.66686529362,0.0,1.0
2023-06-14,30.3152,30.4797,30.2409,30.45,1877,30.1789291425049,30.3426896931179,30.1049631308906,30.3131231985695,1885.47546307261,0.0,1.0
2023-06-15,30.7578,30.7693,30.21,30.21,3530,30.6195395966161,30.630987902586,30.0742020305019,30.0742020305019,3545.93946971035,0.0,1.0
2023-06-16,30.6006,30.95,30.6006,30.95,3660,30.4630462315319,30.8108756320435,30.4630462315319,30.8108756320435,3676.52647567702,0.0,1.0
2023-06-20,30.4865,30.52,30.395,30.52,1738,30.3494591262131,30.3828085392559,30.2583704308873,30.3828085392559,1745.84781823133,0.0,1.0
2023-06-21,30.4919,30.5429,30.35,30.35,1951,30.3548348524946,30.405605600709,30.2135727118747,30.2135727118747,1959.80960493057,0.0,1.0
2023-06-22,30.6068,30.6068,30.49,30.49,853,30.469218361707,30.469218361707,30.3529433932474,30.3529433932474,856.851662227457,0.0,1.0
2023-06-23,30.5501,30.595,30.49,30.49,848,30.412773235751,30.457471404277,30.3529433932474,30.3529433932474,851.829085074894,0.0,1.0
2023-06-26,30.486,30.64,30.486,30.64,863,30.3489613737796,30.5022691232896,30.3489613737796,30.5022691232896,866.896816532588,0.0,1.0
2023-06-27,30.785,30.9,30.64,30.64,1143,30.6700116933704,30.784582144718,30.5255532981929,30.5255532981929,1147.28534673516,0.0235,1.0
2023-06-28,30.7177,30.84,30.7177,30.84,1182,30.6029630727121,30.7248062570584,30.6029630727121,30.7248062570584,1186.43156591511,0.0,1.0
2023-06-29,30.7784,30.78,30.7048,30.78,569,30.6634363457278,30.6650303693987,30.5901112568653,30.6650303693987,571.133300343228,0.0,1.0
2023-06-30,31.2542,31.26,30.9869,30.99,4683,31.1374591348688,31.1432374706759,30.8711575553451,30.8742459762075,4700.55754922203,0.0,1.0
2023-07-03,31.1223,31.15,31.0701,31.15,944,31.006051808497,31.0336483432999,30.9540467862331,31.0336483432999,947.539253996497,0.0,1.0
2023-07-05,31.1601,31.22,31.09,31.09,4985,31.0437106177226,31.1033868789028,30.9738724556403,30.9738724556403,5003.68981056413,0.0,1.0
2023-07-06,30.9065,30.94,30.8103,30.94,635,30.7910578658812,30.8244327364911,30.6952171926669,30.8244327364911,637.380748186202,0.0,1.0
2023-07-07,30.8042,30.9399,30.8042,30.9,1313,30.6891399774215,30.8243331100117,30.6891399774215,30.784582144718,1317.92271239131,0.0,1.0
2023-07-10,31.3356,31.3356,31.2247,31.2545,2460,31.2185550891271,31.2185550891271,31.1080693234362,31.1377580143071,2469.22305596544,0.0,1.0
2023-07-11,31.5162,31.5162,31.4,31.4,1262,31.3984805109826,31.3984805109826,31.2827145418818,31.2827145418818,1266.73150269447,0.0,1.0
2023-07-12,31.7757,31.94,31.71,31.92,3478,31.6570112251106,31.8206975308186,31.5915566281233,31.800772234932,3491.03975148285,0.0,1.0
2023-07-13,31.9,32.0,31.7664,32.0,6920,31.7808469390455,31.8804734184782,31.6477459625233,31.8804734184782,6945.94453141499,0.0,1.0
2023-07-14,31.9105,31.94,31.895,31.895,527,31.7913077193859,31.8206975308186,31.7758656150738,31.7758656150738,528.975833534062,0.0,1.0
2023-07-17,32.2061,32.24,32.01,32.01,12669,32.0858035925891,32.1195769691168,31.8904360664215,31.8904360664215,12716.4987382221,0.0,1.0
2023-07-18,32.3782,32.3782,32.1257,32.2123,2762,32.2572607636929,32.2572607636929,32.0057039031252,32.0919804343139,2772.35531730754,0.0,1.0
2023-07-19,32.3173,32.42,32.23,32.42,12944,32.1965882377183,32.2989046320958,32.1096143211735,32.2989046320958,12992.5297709011,0.0,1.0
2023-07-20,32.0226,32.41,31.98,32.41,1965,31.90298900283,32.2889419841525,31.8605481225917,32.2889419841525,1972.36719714313,0.0,1.0
2023-07-21,32.01,32.11,32.01,32.08,2692,31.8904360664215,31.9900625458542,31.8904360664215,31.9601746020244,2702.0928726256,0.0,1.0
2023-07-24,32.067,32.067,31.9357,31.97,2848,31.9472231596982,31.9472231596982,31.816413592203,31.8505854746484,2858.67774934536,0.0,1.0
2023-07-25,32.2005,32.2374,32.13,32.21,4395,32.0802245097409,32.1169866806516,32.0099878417408,32.089689025287,4411.47777681631,0.0,1.0
2023-07-26,31.961,32.54,31.94,32.54,5832,31.8416190914995,32.4184564074151,31.8206975308186,32.4184564074151,5853.86539121564,0.0,1.0
2023-07-27,31.77,32.28,31.7001,32.28,1366,31.6513325157829,32.1594275608899,31.5816936066594,32.1594275608899,1371.12142050764,0.0,1.0
2023-07-28,31.9724,32.0099,31.85,31.93,4166,31.8529765101548,31.8903364399421,31.7310336993291,31.8107348828753,4181.61920778539,0.0,1.0
2023-07-31,32.0374,32.055,31.97,32.01,2668,31.9177337217861,31.9352679821662,31.8505854746484,31.8904360664215,2678.00289159179,0.0,1.0
2023-08-01,32.0644,32.0644,31.99,31.99,361,31.9446328712329,31.9446328712329,31.870510770535,31.870510770535,362.353464716881,0.0,1.0
2023-08-02,31.6151,31.8951,31.6,31.7,2398,31.4970110991416,31.7759652415533,31.4819675007473,31.58159398018,2406.99060496144,0.0,1.0
2023-08-03,31.5425,31.5499,31.47,31.48,1294,31.4246822750734,31.4320546345514,31.3524530774847,31.362415725428,1298.85147740622,0.0,1.0
2023-08-04,31.3908,31.6751,31.3827,31.54,3280,31.2735489057739,31.5567869868012,31.2654791609399,31.4221916130876,3292.29740795393,0.0,1.0
2023-08-07,31.7683,31.7683,31.5,31.5,2372,31.6496388656326,31.6496388656326,31.3823410213145,31.3823410213145,2380.89312550814,0.0,1.0
2023-08-08,31.5443,31.585,31.3268,31.48,3446,31.4264755517032,31.4670235288323,31.209787958937,31.362415725428,3458.91977677111,0.0,1.0
2023-08-09,31.3104,31.4562,31.23,31.42,2954,31.19344921631,31.338704623323,31.1133495268461,31.3026398377683,2965.07516557802,0.0,1.0
2023-08-10,31.2851,31.55,31.13,31.55,1141,31.1682437170135,31.4321542610309,31.0137230474134,31.4321542610309,1145.27784831568,0.0,1.0
2023-08-11,31.2269,31.2674,31.2101,31.25,545,31.1102611059837,31.1506098301539,31.093523857439,31.1332748227326,547.043319309418,0.0,1.0
2023-08-14,31.5272,31.528,31.4892,31.4892,733,31.4094394237202,31.4102364355557,31.3715813615358,31.3715813615358,735.748170740924,0.0,1.0
2023-08-15,31.4,31.47,31.36,31.36,35965,31.2827145418818,31.3524530774847,31.2428639501087,31.2428639501087,36099.8403283728,0.0,1.0
2023-08-16,31.2088,31.43,31.2,31.43,1120,31.0922287132064,31.3126024857116,31.0834615830163,31.3126024857116,1124.1991149111,0.0,1.0
2023-08-17,30.6311,31.26,30.6311,31.225,2342,30.5166865415234,31.1432374706759,30.5166865415234,31.1083682028745,2350.78064921588,0.0,1.0
2023-08-18,30.642,30.73,30.33,30.41,4133,30.5275458277816,30.6152171296824,30.2167112119514,30.2964123954976,4148.49548386389,0.0,1.0
2023-08-21,30.8398,30.8398,30.65,30.68,1230,30.7246070040995,30.7246070040995,30.5355159461362,30.565403889966,1234.61152798272,0.0,1.0
2023-08-22,30.8026,30.8026,30.8026,30.8026,191,30.6875459537505,30.6875459537505,30.6875459537505,30.6875459537505,191.716099060732,0.0,1.0
2023-08-23,31.1071,31.1148,31.1071,31.1148,273,30.9909085836233,30.9985798225396,30.9909085836233,30.9985798225396,274.02353425958,0.0,1.0
2023-08-24,30.767,31.28,30.767,31.28,1268,30.6520789270725,31.1631627665625,30.6520789270725,31.1631627665625,1272.75399795292,0.0,1.0
2023-08-25,30.7653,30.7653,30.57,30.6,2102,30.6503852769221,30.6503852769221,30.45581476259,30.4857027064198,2109.88083887779,0.0,1.0
2023-08-28,31.0453,31.0453,30.97,30.97,4288,30.9293394193338,30.9293394193338,30.854320680321,30.854320680321,4304.07661137392,0.0,1.0
2023-08-29,31.5464,31.5464,31.26,31.26,888,31.4285677077713,31.4285677077713,31.1432374706759,31.1432374706759,891.329298250942,0.0,1.0
2023-08-30,31.7244,31.8399,31.7244,31.8399,1516,31.6059028411616,31.7209714249064,31.6059028411616,31.7209714249064,1521.68380196895,0.0,1.0
2023-08-31,31.651,31.651,31.65,31.65,556,31.5327770052579,31.5327770052579,31.5317807404636,31.5317807404636,558.084560616581,0.0,1.0
2023-09-01,31.7586,31.87,31.6994,31.87,666,31.6399750971276,31.7509589952157,31.5809962213034,31.7509589952157,668.496973688206,0.0,1.0
2023-09-05,31.2796,31.2796,31.2796,31.2796,167,31.1627642606447,31.1627642606447,31.1627642606447,31.1627642606447,167.626118026923,0.0,1.0
2023-09-06,31.145,31.2827,31.145,31.195,1028,31.0286670193283,31.1658526815072,31.0286670193283,31.0784802590446,1031.85418761483,0.0,1.0
2023-09-07,30.9663,31.015,30.7401,31.0,1197,30.8506345005819,30.8991525960657,30.6252794041051,30.8842086241508,1201.48780406124,0.0,1.0
2023-09-08,30.819,30.97,30.819,30.9502,2439,30.7038846963775,30.854320680321,30.7038846963775,30.8345946373933,2448.14432256086,0.0,1.0
2023-09-11,30.7969,30.805,30.76,30.805,776,30.6818672444229,30.6899369892569,30.6451050735122,30.6899369892569,778.909386759831,0.0,1.0
2023-09-12,30.3231,30.3638,30.3229,30.3638,711,30.2098369848705,30.2503849619997,30.2096377319117,30.2503849619997,713.665688126599,0.0,1.0
2023-09-13,30.3148,30.34,30.2971,30.34,16670,30.2015679870776,30.2266738598947,30.183934100218,30.2266738598947,16732.4993264,0.0,1.0
2023-09-14,30.6821,30.6821,30.5479,30.5479,30624,30.5674960460341,30.5674960460341,30.4337973106353,30.4337973106353,30738.8157991406,0.0,1.0
2023-09-15,30.1994,30.68,30.16,30.68,3185,30.0865990298122,30.565403889966,30.0473461969157,30.565403889966,3196.94123302844,0.0,1.0
2023-09-18,30.155,30.265,30.155,30.265,606,30.0423648729441,30.1519540003201,30.0423648729441,30.1519540003201,608.272021103683,0.0,1.0
2023-09-19,30.0665,30.0665,29.9971,29.9971,275,29.9541954386461,29.9541954386461,29.8850546619198,29.8850546619198,276.031032679064,0.0,1.0
2023-09-20,29.9177,29.9177,29.91,29.91,1259,29.8059512372502,29.8059512372502,29.7982799983339,29.7982799983339,1263.72025506524,0.0,1.0
2023-09-21,29.21,29.52,29.21,29.52,580,29.1008946423047,29.4097367285462,29.1008946423047,29.4097367285462,582.174541650389,0.0,1.0
2023-09-22,29.3928,29.4346,29.3528,29.4346,657,29.2830118467077,29.3246557151106,29.2431612549346,29.3246557151106,659.463230800528,0.0,1.0
2023-09-25,29.4999,29.5582,29.15,29.15,3452,29.3897118061802,29.4477940436895,29.041118754645,29.041118754645,3464.94227202956,0.0,1.0
2023-09-26,29.0157,29.23,29.0157,29.23,907,28.92784344753,29.1414945691919,28.92784344753,29.1414945691919,909.75464340212,0.0206,1.0
2023-09-27,29.1528,29.1528,29.05,29.05,1759,29.0645283228443,29.0645283228443,28.9620395906611,28.9620395906611,1764.34224668614,0.0,1.0
2023-09-28,29.567,29.7,29.567,29.7,318,29.4774741678856,29.6100714575778,29.4774741678856,29.6100714575778,318.965795591923,0.0,1.0
2023-09-29,29.4822,29.53,29.4822,29.53,328,29.3929309335556,29.4405862000765,29.3929309335556,29.4405862000765,328.996166522486,0.0,1.0
2023-10-02,29.4339,29.54,29.4339,29.54,630,29.3447771809832,29.450555921106,29.3447771809832,29.450555921106,631.913368625507,0.0,1.0
2023-10-03,28.9428,28.9428,28.9,28.9,171,28.855164181225,28.855164181225,28.8124937752188,28.8124937752188,171.519342912638,0.0,1.0
2023-10-04,29.3019,29.3019,29.122,29.16,936,29.2131768633939,29.2131768633939,29.0338215820734,29.0717065219855,938.842719100755,0.0,1.0
2023-10-05,29.292,29.292,29.1,29.15,1508,29.2033068395747,29.2033068395747,29.0118881958086,29.061736800956,1512.57993632899,0.0,1.0
2023-10-06,29.7242,29.7242,28.99,29.09,1784,29.6341981824692,29.6341981824692,28.9022212644842,29.0019184747791,1789.41817401255,0.0,1.0
2023-10-09,29.9624,29.9624,29.78,29.78,2125,29.8716769373916,29.8716769373916,29.6898292258137,29.6898292258137,2131.45382274477,0.0,1.0
2023-10-10,30.1955,30.3947,30.15,30.15,3421,30.1040711345889,30.3026679774963,30.0587089039047,30.0587089039047,3431.38989534582,0.0,1.0
2023-10-11,30.5,30.5,30.2795,30.39,1895,30.4076491399368,30.4076491399368,30.1878167912366,30.2979822086124,1900.75529134181,0.0,1.0
2023-10-12,30.2979,30.5958,30.2979,30.53,1441,30.2061610779309,30.5031590673993,30.2061610779309,30.4375583030253,1445.37645109422,0.0,1.0
2023-10-13,30.0449,30.0449,30.0449,30.0449,52,29.9539271358848,29.9539271358848,29.9539271358848,29.9539271358848,52.1579288389309,0.0,1.0
2023-10-16,30.4665,30.4665,30.14,30.14,645,30.374250574488,30.374250574488,30.0487391828753,30.0487391828753,646.958925021354,0.0,1.0
2023-10-17,30.4479,30.4479,30.17,30.17,600,30.3557068933732,30.3557068933732,30.0786483459637,30.0786483459637,601.822255833817,0.0,1.0
2023-10-18,29.8914,30.25,29.8914,30.25,628,29.8008919180822,30.1584061141996,29.8008919180822,30.1584061141996,629.907294439395,0.0,1.0
2023-10-19,29.5204,29.5204,29.48,29.51,1747,29.4310152678882,29.4310152678882,29.3907375949291,29.4206467580176,1752.30580156947,0.0,1.0
2023-10-20,29.02,29.39,29.02,29.36,4336,28.9321304275727,29.3010101056637,28.9321304275727,29.2711009425752,4349.16883549238,0.0,1.0
2023-10-23,29.1054,29.1054,28.91,28.91,794,29.0172718451645,29.0172718451645,28.8224634962483,28.8224634962483,796.411451886751,0.0,1.0
2023-10-24,29.3084,29.3084,29.25,29.25,522,29.2196571820631,29.2196571820631,29.1614340112509,29.1614340112509,523.585362575421,0.0,1.0
2023-10-25,28.5892,28.85,28.57,28.85,1329,28.5026348456223,28.7626451700714,28.4834929812457,28.7626451700714,1333.03629667191,0.0,1.0
2023-10-26,28.3759,28.505,28.3,28.48,1721,28.2899806960634,28.4186897945541,28.2143105134496,28.3937654919803,1726.22683715,0.0,1.0
2023-10-27,28.451,28.5944,28.451,28.5944,561,28.3648533009948,28.5078191005577,28.3648533009948,28.5078191005577,562.70380920462,0.0,1.0
2023-10-30,28.8543,28.8543,28.64,28.64,1087,28.7669321501141,28.7669321501141,28.5532810284521,28.5532810284521,1090.30132015226,0.0,1.0
2023-10-31,28.9193,28.9193,28.7996,28.7996,266,28.8317353368057,28.8317353368057,28.7123977760828,28.7123977760828,266.807866752992,0.0,1.0
2023-11-01,29.341,29.341,29.09,29.13,85499,29.2521584726192,29.2521584726192,29.0019184747791,29.041797358897,85758.6684192259,0.0,1.0
2023-11-02,29.81,29.81,29.7407,29.7407,3148,29.7197383889022,29.7197383889022,29.6506482221678,29.6506482221678,3157.56076894142,0.0,1.0
2023-11-03,30.36,30.4572,29.95,29.95,8982,30.268073045524,30.3649787339306,29.859314483315,29.859314483315,9009.27916983224,0.0,1.0
2023-11-06,30.445,30.445,30.4,30.43,4001,30.3528156742746,30.3528156742746,30.3079519296419,30.3378610927304,4013.15140931851,0.0,1.0
2023-11-07,30.6166,30.68,30.61,30.61,3856,30.5238960871406,30.5871041184676,30.5173160712612,30.5173160712612,3867.71103082534,0.0,1.0
2023-11-08,30.7532,30.7685,30.68,30.68,3951,30.6600824764034,30.6753361495785,30.5871041184676,30.5871041184676,3962.99955466569,0.0,1.0
2023-11-09,30.532,30.532,30.53,30.53,1843,30.4395522472312,30.4395522472312,30.4375583030253,30.4375583030253,1848.59736250287,0.0,1.0
2023-11-10,31.1343,31.1343,30.845,30.845,1529,31.0400285448372,31.0400285448372,30.7516045154541,30.7516045154541,1533.64371528318,0.0,1.0
2023-11-13,31.15,31.205,30.91,30.91,5273,31.0556810068535,31.1105144725157,30.8164077021458,30.8164077021458,5289.01459168619,0.0,1.0
2023-11-14,31.8124,31.8124,31.47,31.47,543,31.7160753278467,31.7160753278467,31.3747120797971,31.3747120797971,544.649141529605,0.0,1.0
2023-11-15,31.8226,31.8787,31.8226,31.8787,286,31.7262444432968,31.7821745782722,31.7262444432968,31.7821745782722,286.86860861412,0.0,1.0
2023-11-16,31.8481,31.8599,31.83,31.84,973,31.751667231922,31.7634315027368,31.7336220368586,31.7435917578881,975.955091543841,0.0,1.0
2023-11-17,31.7919,31.8,31.78,31.8,516,31.6956373997363,31.7037128737702,31.6837734317112,31.7037128737702,517.567140017083,0.0,1.0
2023-11-20,32.0608,32.13,31.8,31.8,3449,31.9637231982192,32.0327136677433,31.7037128737702,31.7037128737702,3459.47493395139,0.0,1.0
2023-11-21,32.0223,32.04,32.0223,32.04,1306,31.9253397722557,31.9429861784779,31.9253397722557,31.9429861784779,1309.96644353161,0.0,1.0
2023-11-22,32.1461,32.1461,32.12,32.12,2155,32.0487649186007,32.0487649186007,32.0227439467138,32.0227439467138,2161.54493553646,0.0,1.0
2023-11-24,32.1149,32.1149,32.1149,32.1149,149,32.0176593889887,32.0176593889887,32.0176593889887,32.0176593889887,149.452526865398,0.0,1.0
2023-11-27,32.108,32.1501,32.108,32.11,517,32.0107802814784,32.0527528070125,32.0107802814784,32.0127742256843,518.570177110139,0.0,1.0
2023-11-28,32.0328,32.0328,31.9607,31.9607,407,31.9358079793367,31.9358079793367,31.863926290714,31.863926290714,408.236096873939,0.0,1.0
2023-11-29,31.8409,32.06,31.8409,32.06,335,31.7444890327808,31.9629256205369,31.7444890327808,31.9629256205369,336.017426173881,0.0,1.0
2023-11-30,31.7959,31.8399,31.7301,31.8,1546,31.6996252881481,31.7434920606778,31.6340245237741,31.7037128737702,1550.69534586514,0.0,1.0
2023-12-01,32.2581,32.2581,31.84,31.84,23572,32.160425794131,32.160425794131,31.7435917578881,31.7435917578881,23643.5903575246,0.0,1.0
2023-12-04,32.1289,32.1289,32.01,32.01,1659,32.03161699843,32.03161699843,31.9130770153894,31.9130770153894,1664.03853738051,0.0,1.0
2023-12-05,32.1943,32.1943,32.03,32.03,2454,32.0968189739629,32.0968189739629,31.9330164574484,31.9330164574484,2461.45302636031,0.0,1.0
2023-12-06,32.0931,32.28,32.07,32.28,5092,31.9959253971445,32.1822594831856,31.9728953415663,32.1822594831856,5107.46487784299,0.0,1.0
2023-12-07,32.3981,32.3981,32.36,32.36,845,32.3000018885438,32.3000018885438,32.2620172514215,32.2620172514215,847.566343632627,0.0,1.0
2023-12-08,32.5627,32.5627,32.27,32.27,1559,32.4641034966892,32.4641034966892,32.1722897621561,32.1722897621561,1563.73482807487,0.0,1.0
2023-12-11,32.7591,32.7591,32.56,32.56,11564,32.6599088177083,32.6599088177083,32.4614116720112,32.4614116720112,11599.1209441038,0.0,1.0
2023-12-12,32.8048,32.8048,32.75,32.7582,1936,32.7054704428131,32.7054704428131,32.6508363715715,32.6590115428157,1941.87981215712,0.0,1.0
2023-12-13,32.9156,32.9999,32.8459,32.86,1814,32.8159349518198,32.8999797000984,32.7464459962443,32.7605033028959,1819.50928680424,0.0,1.0
2023-12-14,32.91,33.11,32.91,33.0,1857,32.8103519080433,33.009746328633,32.8103519080433,32.9000793973087,1862.63988180566,0.0,1.0
2023-12-15,33.0553,33.11,32.95,33.11,2028,32.9552119546017,33.009746328633,32.8502307921612,33.009746328633,2034.1592247183,0.0,1.0
2023-12-18,33.201,33.2069,33.1504,33.2069,3640,33.1004707900014,33.1063529254088,33.0500240015922,33.1063529254088,3651.05501872515,0.0,1.0
2023-12-19,33.3322,33.3333,33.2507,33.2727,1674,33.2312735299083,33.2323701992215,33.1500203035179,33.1719536897828,1679.08409377635,0.0,1.0
2023-12-20,32.8946,33.43,32.89,33.22,6124,32.7949985376579,33.3287774015766,32.7904124659843,33.1194132599574,6142.59915787716,0.0,1.0
2023-12-21,33.2355,33.2355,33.05,33.05,715,33.1348663275531,33.1348663275531,32.9499280024561,32.9499280024561,717.171521535299,0.0,1.0
2023-12-22,33.3215,33.39,33.3194,33.39,2195,33.2206059284067,33.2888985174587,33.2185122869905,33.2888985174587,2201.66641925871,0.0,1.0
2023-12-26,33.3233,33.36,33.2554,33.3016,3728,33.2918894337675,33.3285548403215,33.2240534363557,33.2702098882029,3731.51733088468,0.0697,1.0
2023-12-27,33.36,33.365,33.195,33.365,9574,33.3285548403215,33.3335501273179,33.1637103694386,33.3335501273179,9583.03297368291,0.0,1.0
2023-12-28,33.3597,33.4077,33.34,33.34,569,33.3282551231017,33.3762098782676,33.3085736923357,33.3085736923357,569.536845835134,0.0,1.0
2023-12-29,33.2713,33.2869,33.19,33.25,1448,33.2399384490044,33.2555237444334,33.1587150824421,33.2186585263996,1449.36617358396,0.0,1.0
2024-01-02,32.81,32.9695,32.74,32.9695,22270,32.7790732707119,32.9384229258987,32.7091392527616,32.9384229258987,22291.0115232837,0.0,1.0
2024-01-03,32.6443,32.77,32.6443,32.72,2819,32.6135294596495,32.7391109747403,32.6135294596495,32.6891581047757,2821.65969843452,0.0,1.0
2024-01-04,32.57,32.8101,32.57,32.57,3492,32.5392994948822,32.7791731764518,32.5392994948822,32.5392994948822,3495.29466723425,0.0,1.0
2024-01-05,32.657,32.8,32.55,32.55,1233,32.6262174886205,32.769082696719,32.5193183468964,32.5193183468964,1234.16332322446,0.0,1.0
2024-01-08,33.4044,33.4214,32.77,32.77,2148,33.37291298885,33.3898969646379,32.7391109747403,32.7391109747403,2150.02661661488,0.0,1.0
2024-01-09,33.5033,33.61,33.23,33.23,1604,33.4717197656398,33.578319190144,33.1986773784138,33.1986773784138,1605.51335803085,0.0,1.0
2024-01-10,33.8294,33.89,33.5,33.5,2840,33.7975123835483,33.8580552619453,33.4684228762221,33.4684228762221,2842.67951172545,0.0,1.0
2024-01-11,34.0269,34.0269,33.675,33.98,1315,33.9948262199081,33.9948262199081,33.6432579210979,33.9479704278814,1316.24068940809,0.0,1.0
2024-01-12,34.04,34.0711,34.0348,34.0348,1287,34.0079138718388,34.0389845569568,34.0027187733625,34.0027187733625,1288.21427168685,0.0,1.0
2024-01-16,34.1595,34.33,34.04,34.04,2354,34.127301231054,34.297640517633,34.0079138718388,34.0079138718388,2356.22097556398,0.0,1.0
2024-01-17,34.0277,34.0277,33.8628,33.93,815,33.9956254658276,33.9956254658276,33.8308809006846,33.8980175579169,815.768944386,0.0,1.0
2024-01-18,34.4172,34.4172,34.4172,34.4172,568,34.3847583228511,34.3847583228511,34.3847583228511,34.3847583228511,568.53590234509,0.0,1.0
2024-01-19,35.072,35.072,34.52,34.52,1316,35.0389411079063,35.0389411079063,34.4874614234981,34.4874614234981,1317.24163289813,0.0,1.0
2024-01-22,35.1874,35.28,35.14,35.2,4598,35.1542323317844,35.2467450469587,35.1068770110581,35.1668204550155,4602.33816722311,0.0,1.0
2024-01-23,35.2066,35.22,35.0119,35.22,3665,35.1734142338508,35.1868016030013,34.978897758209,35.1868016030013,3668.45789101189,0.0,1.0
2024-01-24,35.6477,35.97,35.39,35.39,30510,35.6140984526777,35.9360946524689,35.3566413608806,35.3566413608806,30538.7858812477,0.0,1.0
2024-01-25,35.6488,35.87,35.4804,35.87,3114,35.6151974158169,35.8361889125399,35.4469561497765,35.8361889125399,3116.93802799756,0.0,1.0
2024-01-26,35.5365,35.6802,35.4863,35.54,1623,35.5030032698766,35.6465678181546,35.4528505884323,35.5064999707742,1624.53128434169,0.0,1.0
2024-01-29,35.9359,35.9359,35.65,35.65,3076,35.9020267951531,35.9020267951531,35.6163962846961,35.6163962846961,3078.90217537588,0.0,1.0
2024-01-30,35.8782,35.94,35.84,35.84,3316,35.8443811832141,35.9061229304902,35.8062171905612,35.8062171905612,3319.12861298648,0.0,1.0
2024-01-31,35.23,35.57,35.23,35.45,5291,35.1967921769942,35.5364716927529,35.1967921769942,35.416584804838,5295.99200582372,0.0,1.0
2024-02-01,35.7352,35.77,35.55,35.55,6068,35.7015159751156,35.7362831726109,35.516490544767,35.516490544767,6073.72509758804,0.0,1.0
2024-02-02,36.66,36.72,35.92,35.92,4100,36.6254442579792,36.6853877019366,35.8861417825044,35.8861417825044,4103.86830918111,0.0,1.0
2024-02-05,36.6171,36.65,36.45,36.65,5450,36.5825846955496,36.6154536839863,36.4156422041282,36.6154536839863,5455.14202074075,0.0,1.0
2024-02-06,36.5275,36.5764,36.33,36.5764,3439,36.4930691525732,36.5419230593985,36.2957553162134,36.5419230593985,3442.24466226191,0.0,1.0
2024-02-07,37.13,37.1884,36.76,36.76,5082,37.0950012356456,37.1533461877641,36.7253499979082,36.7253499979082,5086.79481640449,0.0,1.0
2024-02-08,37.3436,37.41,37.14,37.14,2030,37.308399896134,37.3747373074468,37.1049918096385,37.1049918096385,2031.91528478967,0.0,1.0
2024-02-09,37.7066,37.71,37.4136,37.4136,4718,37.6710577320763,37.6744545272339,37.3783339140843,37.3783339140843,4722.45138602841,0.0,1.0
2024-02-12,37.511,37.9038,37.47,37.7,4422,37.4756421047752,37.8680718512163,37.4346807514043,37.664463953241,4426.17211297533,0.0,1.0
2024-02-13,36.9079,37.1579,36.4665,36.69,3761,36.8731105872632,37.1228749370858,36.4321266512165,36.6554159799579,3764.54846605614,0.0,1.0
2024-02-14,37.65,37.65,37.255,37.31,3551,37.6145110832765,37.6145110832765,37.2198834105569,37.2748315675178,3554.35033314686,0.0,1.0
2024-02-15,37.7884,37.82,37.69,37.804,8472,37.7527806273383,37.7843508411558,37.6544733792481,37.7683659227672,8479.99324765422,0.0,1.0
2024-02-16,37.4264,37.81,37.4,37.81,1052,37.3911218487952,37.7743602671629,37.3647467334539,37.7743602671629,1052.99255152647,0.0,1.0
2024-02-20,36.7838,37.09,36.7838,37.09,1884,36.7491275640113,37.055038939674,36.7491275640113,37.055038939674,1885.77753524322,0.0,1.0
2024-02-21,36.4215,36.43,36.3,36.41,2418,36.3871690682485,36.3956610561424,36.2657835942347,36.3756799081566,2420.28135892681,0.0,1.0
2024-02-22,37.81,37.81,37.32,37.32,3207,37.7743602671629,37.7743602671629,37.2848221415107,37.2848221415107,3210.02577257167,0.0,1.0
2024-02-23,37.76,38.0,37.56,38.0,4953,37.7244073971984,37.9641811730281,37.5245959173404,37.9641811730281,4957.67310618879,0.0,1.0
2024-02-26,37.93,38.0499,37.92,37.92,6647,37.8942471550778,38.0140341372527,37.8842565810849,37.8842565810849,6653.27137832361,0.0,1.0
2024-02-27,37.9325,38.12,37.805,38.12,8964,37.896744798576,38.0840680609429,37.7693649801665,38.0840680609429,8972.45744475596,0.0,1.0
2024-02-28,37.7375,37.88,37.71,37.88,4139,37.7019286057144,37.8442942851132,37.6744545272339,37.8442942851132,4142.90510529283,0.0,1.0
2024-02-29,38.2068,38.2068,37.92,38.01,3510,38.1707862432013,38.1707862432013,37.8842565810849,37.974171747021,3513.31165005505,0.0,1.0
2024-03-01,38.8555,38.89,38.25,38.25,8162,38.8188747781208,38.8533422583964,38.2139455228506,38.2139455228506,8169.70076574055,0.0,1.0
2024-03-04,38.87,39.0571,38.84,39.0,9012,38.8333611104106,39.0202847498178,38.8033893884319,38.9632385723183,9020.50273227808,0.0,1.0
2024-03-05,38.1227,38.66,37.93,38.66,5433,38.086765515921,38.6235590565596,37.8942471550778,38.6235590565596,5438.12598140999,0.0,1.0
2024-03-06,38.54,38.78,38.415,38.78,7155,38.5036721686448,38.7434459444744,38.3787899937335,38.7434459444744,7161.75067126605,0.0,1.0
2024-03-07,39.1071,39.1071,38.7599,38.83,5402,39.0702376197823,39.0702376197823,38.7233648907487,38.7933988144389,5407.09673321862,0.0,1.0
2024-03-08,38.4971,39.5163,38.4971,39.35,9042,38.4608126062152,39.4790519075718,38.4608126062152,39.3129086620699,9050.53103697942,0.0,1.0
2024-03-11,38.056,38.4,37.87,38.4,9094,38.0201283873883,38.3638041327442,37.8343037111203,38.3638041327442,9102.58009846171,0.0,1.0
2024-03-12,38.81,38.81,38.0621,38.32,5285,38.7734176664531,38.7734176664531,38.026222637524,38.2838795408009,5289.98634488346,0.0,1.0
2024-03-13,38.4836,38.81,38.465,38.81,2825,38.4473253313248,38.7734176664531,38.428742863698,38.7734176664531,2827.66535937479,0.0,1.0
2024-03-14,38.2201,38.56,38.09,38.56,1630,38.1840737066118,38.5236533166306,38.0540963389642,38.5236533166306,1631.537888772,0.0,1.0
2024-03-15,37.785,37.97,37.785,37.93,2325,37.7493838321807,37.9342094510494,37.7493838321807,37.8942471550778,2327.1936143527,0.0,1.0
2024-03-18,38.0534,38.26,38.03,38.26,4348,38.0175308381502,38.2239360968435,37.9941528950068,38.2239360968435,4352.10229471206,0.0,1.0
2024-03-19,37.9898,37.9898,37.6801,37.9,1496,37.9539907875553,37.9539907875553,37.6445827109951,37.864275433099,1497.41146110608,0.0,1.0
2024-03-20,38.5555,38.65,38.13,38.13,4028,38.5191575583338,38.6135684825667,38.0940586349358,38.0940586349358,4031.80037789793,0.0,1.0
2024-03-21,38.9688,39.215,38.9574,39.03,2934,38.9320679814604,39.1780359131657,38.9206787271085,38.993210294297,2936.76819978961,0.0,1.0
2024-03-22,38.7989,38.9257,38.6,38.88,9023,38.762328129321,38.889008607551,38.5636156126022,38.8433516844035,9031.51311066858,0.0,1.0
2024-03-25,38.77,38.9,38.7499,38.7499,2647,38.7334553704815,38.8633328323893,38.7133743167558,38.7133743167558,2649.49741814693,0.0,1.0
2024-03-26,38.5956,39.07,38.5956,39.07,9106,38.5592197600453,39.0331725902686,38.5592197600453,39.0331725902686,9114.59142034224,0.0,1.0
2024-03-27,38.6165,38.7849,38.3646,38.7849,2267,38.5801000596905,38.748341325731,38.3284375008093,38.748341325731,2269.13889193014,0.0,1.0
2024-03-28,38.64,38.73,38.46,38.46,38910,38.6035779085738,38.6934930745099,38.4237475767016,38.4237475767016,38946.7111976188,0.0,1.0
2024-04-01,38.6544,38.8,38.5,38.8,76657,38.6179643351236,38.7634270924602,38.4637098726732,38.7634270924602,76729.3251163161,0.0,1.0
2024-04-02,38.2386,38.2386,37.93,37.9408,2434,38.2025562684987,38.2025562684987,37.8942471550778,37.9050369749901,2436.29645476752,0.0,1.0
2024-04-03,38.54,38.7,38.235,38.235,2434,38.5036721686448,38.6635213525312,38.1989596618613,38.1989596618613,2436.29645476752,0.0,1.0
2024-04-04,37.8007,38.94,37.8007,38.94,3072,37.7650690333495,38.9032951283609,37.7650690333495,38.9032951283609,3074.8984014157,0.0,1.0
2024-04-05,38.3119,38.3821,37.81,37.85,891,38.2757871758667,38.3459210052969,37.7743602671629,37.8143225631345,891.840649629358,0.0,1.0
2024-04-08,38.3835,38.58,38.3101,38.58,3538,38.3473196856559,38.5436344646164,38.273988872548,38.5436344646164,3541.33806777628,0.0,1.0
2024-04-09,38.2172,38.69,37.91,38.69,2331,38.1811764401539,38.6535307785383,37.8742660070919,38.6535307785383,2333.19927529297,0.0,1.0
2024-04-10,37.8654,37.9699,37.81,37.83,3916,37.8297080470836,37.9341095453094,37.7743602671629,37.7943414151487,3919.69470701298,0.0,1.0
2024-04-11,38.51,38.51,37.92,37.92,2556,38.4737004466661,38.4737004466661,37.8842565810849,37.8842565810849,2558.4115605529,0.0,1.0
2024-04-12,37.7106,38.1499,37.7,38.1499,1686,37.6750539616735,38.1139398771817,37.664463953241,38.1139398771817,1687.59072421447,0.0,1.0
2024-04-15,36.982,37.985,36.9501,37.985,4223,36.9471407405506,37.9491953120387,36.9152708095133,37.9491953120387,4226.98435845655,0.0,1.0
2024-04-16,37.1003,37.16,36.9151,36.95,2072,37.0653292308867,37.1249729576243,36.8803038005381,36.9151709037734,2073.95491137152,0.0,1.0
2024-04-17,36.5305,36.63,36.5305,36.54,2004,36.4960663247711,36.5954725360005,36.4960663247711,36.5055573700644,2005.89075404852,0.0,1.0
2024-04-18,36.1333,36.3301,36.1333,36.3301,988,36.099240725773,36.2958552219533,36.099240725773,36.2958552219533,988.932168163644,0.0,1.0
2024-04-19,35.0491,35.8,35.0491,35.8,888,35.0160626934626,35.7662548945896,35.0160626934626,35.7662548945896,888.837819159225,0.0,1.0
2024-04-22,35.3903,35.6208,34.93,35.21,18449,35.3569410781004,35.5872238086368,34.8970749572071,35.1768110290084,18466.4064478249,0.0,1.0
2024-04-23,36.2881,36.3794,36.05,36.05,1494,36.2538948111832,36.3451087517384,36.0160192444122,36.0160192444122,1495.40957412599,0.0,1.0
2024-04-24,36.2627,36.635,36.16,36.53,4756,36.2285187532412,36.6004678229969,36.1259155583341,36.4955667960715,4760.48723865009,0.0,1.0
2024-04-25,36.5074,36.5232,36.04,36.04,3522,36.4729880988475,36.4887732057563,36.0060286704193,36.0060286704193,3525.32297193558,0.0,1.0
2024-04-26,36.9294,37.025,36.61,36.61,1303,36.894590321348,36.9901002087201,36.5754913880147,36.5754913880147,1304.22936752756,0.0,1.0
2024-04-29,37.3071,37.3071,37.02,37.03,1624,37.2719343010599,37.2719343010599,36.9851049217237,36.9950954957166,1625.53222783174,0.0,1.0
2024-04-30,36.5686,37.27,36.56,37.27,2249,36.5341304116841,37.2348692715462,36.5255385180502,37.2348692715462,2251.12190910934,0.0,1.0
2024-05-01,36.0661,36.71,35.91,36.11,11837,36.0321040685407,36.6753971279437,35.8761512085115,36.0759626883696,11848.1680916529,0.0,1.0
2024-05-02,36.545,36.545,36.02,36.14,2726,36.5105526570608,36.5105526570608,35.9860475224335,36.1059344103483,2728.57195386042,0.0,1.0
2024-05-03,37.12,37.15,36.93,37.15,2187,37.0850106616527,37.1149823836314,36.8951897557875,37.1149823836314,2189.0634127266,0.0,1.0
2024-05-06,37.97,37.97,37.47,37.47,29304,37.9342094510494,37.9342094510494,37.4346807514043,37.4346807514043,29331.6480322544,0.0,1.0
2024-05-07,37.6498,37.85,37.5801,37.63,8749,37.6143112717966,37.8143225631345,37.5446769710661,37.5945299352907,8757.25459439648,0.0,1.0
2024-05-08,37.5645,37.5645,37.47,37.47,1301,37.5290916756372,37.5290916756372,37.4346807514043,37.4346807514043,1302.22748054747,0.0,1.0
2024-05-09,37.5398,37.7091,37.44,37.59,2927,37.5044149578747,37.6735553755745,37.4047090294255,37.5545676393191,2929.7615953593,0.0,1.0
2024-05-10,37.6768,37.8,37.6768,37.72,1431,37.6412858215775,37.76436969317,37.6412858215775,37.6844451012268,1432.35013425321,0.0,1.0
2024-05-13,37.5658,37.95,37.5658,37.95,2729,37.5303904502563,37.9142283030636,37.5303904502563,37.9142283030636,2731.57478433055,0.0,1.0
2024-05-14,37.9584,37.9584,37.65,37.65,3337,37.9226203852176,37.9226203852176,37.6145110832765,37.6145110832765,3340.14842627741,0.0,1.0
2024-05-15,38.86,38.94,38.11,38.11,6881,38.8233705364177,38.9032951283609,38.07407748695,38.07407748695,6887.49215499395,0.0,1.0
2024-05-16,38.6587,38.99,38.6587,38.99,2152,38.6222602819405,38.9532479983254,38.6222602819405,38.9532479983254,2154.03039057506,0.0,1.0
2024-05-17,38.5951,38.5951,38.44,38.44,791,38.5587202313457,38.5587202313457,38.4037664287158,38.4037664287158,791.74630062494,0.0,1.0
2024-05-20,39.0433,39.0433,38.8655,38.8655,3787,39.0064977577075,39.0064977577075,38.8288653521137,38.8288653521137,3790.57299679729,0.0,1.0
2024-05-21,39.2293,39.2293,39.1071,39.1071,526,39.1923224339755,39.1923224339755,39.0702376197823,39.0702376197823,526.496275763235,0.0,1.0
2024-05-22,39.0008,39.15,38.905,39.15,3358,38.9640378182377,39.1130971822118,38.8683281193857,39.1130971822118,3361.16823956833,0.0,1.0
2024-05-23,39.0024,39.8,39.0024,39.74,2695,38.9656363100766,39.7624844917504,38.9656363100766,39.702541047793,2697.54270566905,0.0,1.0
2024-05-24,39.5089,39.515,39.1901,39.1901,565,39.4716588828171,39.4777531329527,39.1531593839234,39.1531593839234,565.533071874957,0.0,1.0
2024-05-28,39.6511,39.79,39.382,39.79,3235,39.6137248449961,39.7524939177575,39.3448784988471,39.7524939177575,3238.0521902929,0.0,1.0
2024-05-29,39.3796,39.53,39.23,39.23,2992,39.3424807610889,39.4927389939421,39.193021774155,39.193021774155,2994.82292221216,0.0,1.0
2024-05-30,38.9442,39.29,38.8633,39.24,1900,38.9074911694379,39.2529652181124,38.8266674258353,39.2030123481479,1901.79263108393,0.0,1.0
2024-05-31,38.8474,39.25,38.305,39.25,3609,38.8107824131866,39.2130029221408,38.2688936798116,39.2130029221408,3612.40505556942,0.0,1.0
2024-06-03,38.8624,39.2,38.49,39.2,6550,38.8257682741759,39.1630500521763,38.4537192986803,39.1630500521763,6556.17985978934,0.0,1.0
2024-06-04,38.8946,38.91,38.6061,38.8,5492,38.8579379224331,38.8733234063822,38.5697098627379,38.7634270924602,5497.1816473226,0.0,1.0
2024-06-05,39.8237,39.8237,39.216,39.27,1072,39.7861621521136,39.7861621521136,39.179034970565,39.2329840701266,1073.01142132735,0.0,1.0
2024-06-06,39.57,39.74,39.5,39.67,3385,39.5327012899137,39.702541047793,39.4627672719634,39.6326070298427,3388.19371379953,0.0,1.0
2024-06-07,39.5517,39.76,39.47,39.47,1330,39.5144185395067,39.7225221957788,39.4327955499847,39.4327955499847,1331.25484175875,0.0,1.0
2024-06-10,39.9048,39.91,39.33,39.33,3313,39.8671857071961,39.8723808056724,39.292927514084,39.292927514084,3316.12578251634,0.0,1.0
2024-06-11,39.879,39.88,39.615,39.76,2830,39.8414100262944,39.8424090836937,39.5776588728818,39.7225221957788,2832.67007682501,0.0,1.0
2024-06-12,40.6649,40.7299,40.24,40.24,8084,40.6265692363966,40.6915079673504,40.2020697474381,40.2020697474381,8091.62717351709,0.0,1.0
2024-06-13,41.09,41.15,40.8823,41.14,7386,41.0512685368348,41.1112119807922,40.8437643150023,41.1012214067993,7392.96861746627,0.0,1.0
2024-06-14,41.1098,41.11,41.0,41.0001,2567,41.0710498733408,41.0712496848206,40.9613533708987,40.9614532766386,2569.42193894339,0.0,1.0
2024-06-17,41.7669,41.87,41.0891,41.0891,8747,41.7275304904144,41.8305333082812,41.0503693851755,41.0503693851755,8755.25270741638,0.0,1.0
2024-06-18,42.0858,42.0858,41.7,41.91,5483,42.046129895048,42.046129895048,41.6606935504019,41.8704956042528,5488.1731559122,0.0,1.0
2024-06-20,41.5,42.34,41.47,42.22,8191,41.4608820705438,42.3000902859476,41.4309103485651,42.1802033980328,8198.72812695182,0.0,1.0
2024-06-21,41.38,41.38,41.05,41.05,4893,41.340995182629,41.340995182629,41.0113062408632,41.0113062408632,4897.61649678614,0.0,1.0
2024-06-24,40.7159,41.0675,40.7159,41.02,2373,40.6775211637604,41.0287897453508,40.6775211637604,40.9813345188845,2375.23890187482,0.0,1.0
2024-06-25,41.2336,41.2336,40.74,40.74,1400,41.1947331793729,41.1947331793729,40.7015984470833,40.7015984470833,1401.32088606184,0.0,1.0
2024-06-26,41.3,41.3,41.06,41.23,9074,41.2610705906858,41.2610705906858,41.0212968148561,41.1911365727355,9082.56122866082,0.0,1.0
2024-06-27,41.35,41.37,41.1101,41.1101,1249,41.3110234606503,41.3310046086361,41.0713495905606,41.0713495905606,1250.17841906517,0.0,1.0
2024-06-28,41.1,41.7899,41.1,41.6884,4248,41.0612591108277,41.750508810598,41.0612591108277,41.6491044845701,4252.00794570765,0.0,1.0
2024-07-01,41.3863,41.39,40.81,40.97,40419,41.3472892442445,41.3509857566219,40.7715324650336,40.93138164892,40457.1349240954,0.0,1.0
2024-07-02,41.8309,41.8309,41.4416,41.4416,6500,41.7914701639689,41.7914701639689,41.4025371184253,41.4025371184253,6506.13268528713,0.0,1.0
2024-07-03,42.49,42.49,41.99,41.99,36659,42.4499488958411,42.4499488958411,41.950420196196,41.950420196196,36693.5874015294,0.0,1.0
2024-07-05,42.6,42.74,42.36,42.74,4729,42.559845209763,42.6997132456637,42.3200714339334,42.6997132456637,4733.4617644189,0.0,1.0
2024-07-08,42.93,42.93,42.765,42.86,3968,42.8895341515288,42.8895341515288,42.7246896806459,42.8196001335785,3971.74376849528,0.0,1.0
2024-07-09,43.12,43.2704,43.01,43.2,2761,43.079355057394,43.2296132902472,42.969458743472,43.1592796493372,2763.60497601196,0.0,1.0
2024-07-10,43.54,43.54,43.1288,43.44,8557,43.4989591650958,43.4989591650958,43.0881467625077,43.3990534251668,8565.073444308,0.0,1.0
2024-07-11,42.7591,43.54,42.64,43.54,6951,42.7187952419901,43.4989591650958,42.5998075057347,43.4989591650958,6957.55819929705,0.0,1.0
2024-07-12,43.11,43.4595,43.11,43.22,3819,43.0693644834011,43.418535044453,43.0693644834011,43.179260797323,3822.60318847869,0.0,1.0
2024-07-15,43.1175,43.66,43.03,43.53,10065,43.0768574138957,43.6188460530107,42.9894398914578,43.4889685911029,10074.4962272946,0.0,1.0
2024-07-16,43.2649,43.27,42.95,43.27,4145,43.2241184745511,43.2292136672875,42.9095152995146,43.2292136672875,4148.9107662331,0.0,1.0
2024-07-17,41.2877,42.45,41.2877,42.45,6260,41.2487821846745,42.4099865998695,41.2487821846745,42.4099865998695,6265.90624767652,0.0,1.0
2024-07-18,41.0065,41.9,40.6,41.9,6408,40.9678472439941,41.8605050302599,40.5617304111826,41.8605050302599,6414.04588420306,0.0,1.0
2024-07-19,40.7581,41.07,40.67,41.0,14410,40.7196813860104,41.031287388849,40.6316644291329,40.9613533708987,14423.5956915365,0.0,1.0
2024-07-22,41.78,41.79,41.241,41.27,9750,41.7406181423451,41.750608716338,41.2021262041277,41.2310988687071,9759.19902793068,0.0,1.0
2024-07-23,41.74,42.05,41.74,41.78,3330,41.7006558463735,42.0103636401534,41.7006558463735,41.7406181423451,3333.14182184709,0.0,1.0
2024-07-24,39.6,41.11,39.6,41.11,12755,39.5626730118924,41.0712496848206,39.5626730118924,41.0712496848206,12767.0342155134,0.0,1.0
2024-07-25,39.01,39.88,38.87,39.48,9223,38.9732291463112,39.8424090836937,38.8333611104106,39.4427861239776,9231.7018086774,0.0,1.0
2024-07-26,39.3163,39.51,39.3163,39.51,1145,39.2792404277138,39.4727578459563,39.2792404277138,39.4727578459563,1146.08029610058,0.0,1.0
2024-07-29,39.43,39.68,39.43,39.6,2609,39.3928332540131,39.6425976038356,39.3928332540131,39.5626730118924,2611.46156552525,0.0,1.0
2024-07-30,38.5747,39.3584,38.53,39.3584,2564,38.5383394604002,39.3213007442239,38.4936815946519,39.3213007442239,2566.41910847326,0.0,1.0
2024-07-31,40.2658,40.49,39.88,39.95,4330,40.2278454283398,40.4518340972607,39.8424090836937,39.912343101644,4334.08531189127,0.0,1.0
2024-08-01,38.7596,40.555,38.5,40.555,16900,38.7230651735289,40.5167728282146,38.4637098726732,40.5167728282146,16915.9449817465,0.0,1.0
2024-08-02,37.36,38.0,36.8901,38.0,67326,37.3247844374823,37.9641811730281,36.8553273655559,37.9641811730281,67389.521410714,0.0,1.0
2024-08-05,36.91,36.91,35.14,35.14,77499,36.8752086078017,36.8752086078017,35.1068770110581,35.1068770110581,77572.1195349334,0.0,1.0
2024-08-06,37.06,37.61,36.6299,36.66,29752,37.0250672176953,37.5745487873049,36.5953726302605,36.6254442579792,29780.0707157942,0.0,1.0
2024-08-07,36.43,37.82,36.43,37.82,4513,36.3956610561424,37.7843508411558,36.3956610561424,37.7843508411558,4517.25797056936,0.0,1.0
2024-08-08,37.95,37.95,37.14,37.14,2401,37.9142283030636,37.9142283030636,37.1049918096385,37.1049918096385,2403.26531959606,0.0,1.0
2024-08-09,38.3268,38.39,38.3268,38.39,381,38.2906731311161,38.3538135587513,38.2906731311161,38.3538135587513,381.35946970683,0.0,1.0
2024-08-12,38.441,38.59,38.4,38.59,4258,38.4047654861151,38.5536250386093,38.3638041327442,38.5536250386093,4262.01738060808,0.0,1.0
2024-08-13,39.3994,39.3994,38.9376,38.9572,2215,39.3622620975948,39.3622620975948,38.9008973906026,38.9204789156287,2217.08983044784,0.0,1.0
2024-08-14,39.715,39.73,39.51,39.61,5158,39.6775646128108,39.6925504738001,39.4727578459563,39.5726635858853,5162.86652164784,0.0,1.0
2024-08-15,40.7175,40.81,40.2,40.29,5042,40.6791196555992,40.7715324650336,40.1621074514665,40.2520226174027,5046.75707680272,0.0,1.0
2024-08-16,40.72,40.84,40.52,40.63,11413,40.6816172990974,40.8015041870123,40.4818058192394,40.5917021331613,11423.7680518742,0.0,1.0
2024-08-19,41.1886,41.1886,40.77,40.81,5903,41.1497755964048,41.1497755964048,40.731570169062,40.7715324650336,5908.56942173076,0.0,1.0
2024-08-20,41.1049,41.17,41.0232,41.17,1858,41.0661544920843,41.131193128778,40.9845315025622,41.131193128778,1859.75300450207,0.0,1.0
2024-08-21,41.3498,41.4,40.99,41.04,7978,41.3108236491704,41.3609763306148,40.9513627969058,41.0013156668703,7985.52716357242,0.0,1.0
2024-08-22,40.5727,41.14,40.5727,41.09,1226,40.534456144182,41.1012214067993,40.534456144182,41.0512685368348,1227.15671879416,0.0,1.0
2024-08-23,41.2713,41.2713,40.83,41.12,9232,41.2323976433261,41.2323976433261,40.7915136130194,41.0812402588135,9240.71030008781,0.0,1.0
2024-08-26,40.7041,41.38,40.6457,41.38,10510,40.6657322864487,41.340995182629,40.6073873343302,41.340995182629,10519.9160803643,0.0,1.0
2024-08-27,40.8131,40.87,40.68,40.77,2597,40.7746295429714,40.831475908991,40.6416550031258,40.731570169062,2599.45024364472,0.0,1.0
2024-08-28,40.3289,40.7577,40.0601,40.75,3380,40.290885950235,40.7192817630507,40.0223393213058,40.7115890210762,3383.18899634931,0.0,1.0
2024-08-29,40.15,40.805,40.12,40.38,23405,40.112154581502,40.7665371780371,40.0821828595233,40.3419377833388,23427.0823844839,0.0,1.0
2024-08-30,40.82,40.82,40.4,40.55,3138,40.7815230390265,40.7815230390265,40.3619189313246,40.5117775412181,3140.96067175861,0.0,1.0
2024-09-03,39.21,40.155,39.05,40.1003,117153,39.1730406261692,40.1171498684985,39.0131914422828,40.0625014287573,117263.532689145,0.0,1.0
2024-09-04,39.1514,39.17,38.9,39.0,10612,39.1144958625708,39.1330783301976,38.8633328323893,38.9632385723183,10622.0123163488,0.0,1.0
2024-09-05,38.96,39.37,38.81,39.37,1382,38.9232762763467,39.3328898100557,38.7734176664531,39.3328898100557,1383.30390324105,0.0,1.0
2024-09-06,37.81,38.44,37.77,38.44,31930,37.7743602671629,38.4037664287158,37.7343979711913,38.4037664287158,31960.1256371105,0.0,1.0
2024-09-09,38.4644,38.52,38.09,38.28,61804,38.4281434292584,38.483691020659,38.0540963389642,38.2439172448293,61862.3114586901,0.0,1.0
2024-09-10,38.9486,38.9486,38.3,38.63,3511,38.9118870219948,38.9118870219948,38.2638983928151,38.5935873345809,3514.31259354509,0.0,1.0
2024-09-11,40.0789,40.0789,38.76,38.76,3436,40.0411216004125,40.0411216004125,38.7234647964886,38.7234647964886,3439.24183179178,0.0,1.0
2024-09-12,40.62,40.6399,40.0,40.0,29095,40.5817115591684,40.6015928014143,39.9622959716085,39.9622959716085,29122.4508428352,0.0,1.0
2024-09-13,41.0801,41.0801,40.6,40.6,6472,41.0413778685819,41.0413778685819,40.5617304111826,40.5617304111826,6478.10626756588,0.0,1.0
2024-09-16,40.9628,40.9628,40.74,40.79,2269,40.9241884356451,40.9241884356451,40.7015984470833,40.7515513170478,2271.14077891023,0.0,1.0
2024-09-17,40.9825,41.2832,40.87,41.2832,2980,40.9438698664111,41.2442864263777,40.831475908991,41.2442864263777,2982.81160033164,0.0,1.0
2024-09-18,40.8551,41.27,40.8551,41.18,1646,40.8165899537416,41.2310988687071,40.8165899537416,41.1411837027709,1647.55298461271,0.0,1.0
2024-09-19,42.0776,42.0776,41.8502,41.8502,5125,42.0379376243738,42.0379376243738,41.8107519717752,41.8107519717752,5129.83538647639,0.0,1.0
2024-09-20,42.1359,42.21,41.909,42.012,3123,42.0961826707525,42.1702128240399,41.8694965468535,41.9723994589804,3125.94651940795,0.0,1.0
2024-09-23,42.4595,42.4595,42.26,42.26,6162,42.4194776451628,42.4194776451628,42.2201656940044,42.2201656940044,6167.81378565219,0.0,1.0
2024-09-24,42.78,42.78,42.18,42.65,6545,42.7396755416353,42.7396755416353,42.1402411020612,42.6097980797276,6551.17514233911,0.0,1.0
2024-09-25,42.93,42.94,42.8234,42.91,995,42.8895341515288,42.8995247255217,42.7830346327645,42.869553003543,995.938772593953,0.0,1.0
2024-09-26,43.09,43.59,42.9908,43.51,30256,43.0493833354153,43.5489120350604,42.9502768414057,43.4689874431171,30284.5462347765,0.0,1.0
2024-09-27,42.7869,43.21,42.7869,43.21,2352,42.7465690376904,43.1692702233301,42.7465690376904,43.1692702233301,2354.21908858389,0.0,1.0
2024-09-30,42.8611,42.8611,42.33,42.5811,2498,42.8206990967177,42.8206990967177,42.2900997119547,42.5409630249165,2500.35683813035,0.0,1.0
2024-10-01,42.2841,42.86,42.0936,42.86,2707,42.2442429773273,42.8196001335785,42.0539225427625,42.8196001335785,2709.55402754957,0.0,1.0
2024-10-02,42.4826,42.56,42.05,42.05,1955,42.4425558710864,42.5198829137914,42.0103636401534,42.0103636401534,1956.84452303636,0.0,1.0
2024-10-03,42.48,42.5212,42.280271,42.3,7907,42.4399583218482,42.481119486699,42.2404175865454,42.260127989976,7914.46017577928,0.0,1.0
2024-10-04,43.25,43.25,42.63,43.11,135090,43.2092325193017,43.2092325193017,42.5898169317418,43.0693644834011,135217.456070067,0.0,1.0
2024-10-07,42.7349,43.0532,42.6996,42.94,3385,42.6946180529273,43.0126180231214,42.6593513267323,42.8995247255217,3388.19371379953,0.0,1.0
2024-10-08,43.5066,43.5224,43.23,43.25,10452,43.4655906479596,43.4813757548683,43.1892513713159,43.2092325193017,10461.8613579417,0.0,1.0
2024-10-09,43.8918,43.8918,43.34,43.34,1909,43.8504275581661,43.8504275581661,43.2991476852378,43.2991476852378,1910.80112249433,0.0,1.0
2024-10-10,43.858,43.858,43.62,43.65,8902,43.8166594180701,43.8166594180701,43.5788837570391,43.6088554790178,8910.39894837323,0.0,1.0
2024-10-11,44.33,44.33,43.6,43.6,18944,44.2882145105351,44.2882145105351,43.5589026090533,43.5589026090533,18961.8734753968,0.0,1.0
2024-10-14,44.17,44.69,44.13,44.23,12391,44.1283653266487,44.6478751742796,44.0884030306771,44.1883087706061,12402.6907851373,0.0,1.0
2024-10-15,43.3719,43.545,43.227,43.4,3664,43.3310176162752,43.5039544520923,43.186254199118,43.3590911291952,3667.45694752185,0.0,1.0
2024-10-16,43.4799,43.7665,43.1356,43.55,12398,43.4389158153985,43.7252456660351,43.0949403528229,43.5089497390887,12409.6973895677,0.0,1.0
2024-10-17,43.55,44.15,43.53,44.04,9504,43.5089497390887,44.1083841786629,43.4889685911029,43.998487864741,9512.96692937983,0.0,1.0
2024-10-18,43.865,43.93,43.6838,43.88,9443,43.8236528198652,43.888591550819,43.6426236191138,43.8386386808545,9451.90937648712,0.0,1.0
2024-10-21,43.66,43.83,43.58,43.74,19509,43.6188460530107,43.78868581089,43.5389214610675,43.6987706449539,19527.4065472718,0.0,1.0
2024-10-22,43.6712,43.6827,43.4507,43.48,10180,43.6300354958827,43.6415246559746,43.4097433393392,43.4390157211384,10189.6047286497,0.0,1.0
2024-10-23,42.9754,43.522,42.67,43.45,3207,42.9348913574566,43.4809761319086,42.6297792277134,43.4090439991597,3210.02577257166,0.0,1.0
2024-10-24,43.5197,43.6,43.3915,43.6,1642,43.4786782998903,43.5589026090533,43.3505991413013,43.5589026090533,1643.54921065253,0.0,1.0
2024-10-25,43.66,44.1899,43.645,43.9,8330,43.6188460530107,44.1482465688946,43.6038601920213,43.8586198288403,8337.85927206796,0.0,1.0
2024-10-28,43.7547,44.4,43.7547,43.99,7134,43.7134567887235,44.3581485284854,43.7134567887235,43.9485349947764,7140.73085797512,0.0,1.0
2024-10-29,44.0862,44.2221,43.77,43.77,4234,44.0446443165882,44.1804162171517,43.7287423669326,43.7287423669326,4237.99473684702,0.0,1.0
2024-10-30,43.5595,43.8052,43.3823,43.63,17379,43.518440784382,43.7639091873876,43.3414078132278,43.588874331032,17395.3969134777,0.0,1.0
2024-10-31,42.4408,42.6,42.415,42.6,4138,42.400795271796,42.559845209763,42.3750195908944,42.559845209763,4141.90416180279,0.0,1.0
2024-11-01,42.559,42.7627,42.54,42.7627,1279,42.5188838563921,42.7223918486276,42.4999017658056,42.7223918486276,1280.2067237665,0.0,1.0
2024-11-04,42.38,42.68,42.09,42.47,117907,42.3400525819192,42.6397698017063,42.050325936125,42.4299677478553,118018.244080638,0.0,1.0
2024-11-05,43.2582,43.2582,42.9512,42.9512,4890,43.2174247899759,43.2174247899759,42.9107141683938,42.9107141683938,4894.613666316,0.0,1.0
2024-11-06,44.4886,44.74,43.81,44.31,12324,44.4466650140625,44.6978280442441,43.7687046629042,44.2682333625493,12335.6275713044,0.0,1.0
2024-11-07,45.0,45.0,44.35,44.85,34211,44.9575829680596,44.9575829680596,44.3081956585209,44.807724358166,34243.2777379012,0.0,1.0
2024-11-08,46.05,46.1384,45.32,45.32,14636,46.0065932373143,46.0949099114115,45.2772813358324,45.2772813358324,14649.8089202865,0.0,1.0
2024-11-11,46.35,46.4799,46.1,46.47,7840,46.3063104571013,46.4360880132691,46.0565461072788,46.4261973450162,7847.39696194632,0.0,1.0
2024-11-12,45.9625,46.55,45.7543,46.46,6883,45.9191757148764,46.5061219369594,45.7111719643442,46.4162067710233,6889.49404197404,0.0,1.0
2024-11-13,45.71,46.17,45.62,46.02,8229,45.6669137215556,46.1264801252291,45.5769985556195,45.9766215153356,8236.7639795735,0.0,1.0
2024-11-14,45.32,46.17,45.2101,45.72,10283,45.2772813358324,46.1264801252291,45.1674849276504,45.6769042955485,10292.7019081242,0.0,1.0
2024-11-15,44.5003,44.87,44.4305,44.87,3985,44.4583539856342,44.8277055061518,44.3886197791638,44.8277055061518,3988.75980782603,0.0,1.0
2024-11-18,44.74,44.86,44.54,44.54,6250,44.6978280442441,44.8177149321589,44.4980165643861,44.4980165643861,6255.89681277608,0.0,1.0
2024-11-19,45.215,45.215,44.45,44.45,1857,45.172380308907,45.172380308907,44.4081013984499,44.4081013984499,1858.75206101203,0.0,1.0
2024-11-20,45.3576,45.3576,44.855,45.33,2204,45.3148458940457,45.3148458940457,44.8127196451625,45.2872719098253,2206.07945205736,0.0,1.0
2024-11-21,45.6378,45.84,45.2317,45.82,14184,45.5947817773269,45.7967911834633,45.1890645674751,45.7768100354775,14197.3824627865,0.0,1.0
2024-11-22,45.82,45.93,45.59,45.69,13548,45.7768100354775,45.8867063493995,45.5470268336408,45.6469325735698,13560.7824031185,0.0,1.0
2024-11-25,45.83,46.8648,45.74,46.38,16764,45.7868006094704,46.8206252062559,45.6968854435343,46.3362821790801,16779.8166671005,0.0,1.0
2024-11-26,46.0174,46.0814,45.8,46.0,3999,45.9740239660974,46.037963639652,45.7568288874917,45.9566403673498,4002.77301668665,0.0,1.0
2024-11-27,45.71,46.07,45.49,46.07,52497,45.6669137215556,46.0265743853001,45.4471210937118,46.0265743853001,52546.530396849,0.0,1.0
2024-11-29,46.115,46.14,45.78,45.78,6540,46.0715319682681,46.0965084032504,45.7368477395059,45.7368477395059,6546.1704248889,0.0,1.0
2024-12-02,46.32,46.5,46.295,46.3,18667,46.2763387351226,46.4561690669949,46.2513623001404,46.2563575871368,18684.6121286546,0.0,1.0
2024-12-03,46.5648,46.5648,46.22,46.22,4978,46.5209079864689,46.5209079864689,46.1764329951936,46.1764329951936,4982.69669343989,0.0,1.0
2024-12-04,47.1679,47.17,46.8545,46.8545,8265,47.1234395039808,47.1255375245193,46.8103349150433,46.8103349150433,8272.79794521509,0.0,1.0
2024-12-05,47.0109,47.3491,46.9971,47.28,6473,46.9665874922922,47.3044687047322,46.952800500182,47.2354338384412,6479.10721105594,0.0,1.0
2024-12-06,47.53,47.53,47.32,47.38,22360,47.4851981882638,47.4851981882638,47.2753961344129,47.3353395783703,22381.0964373877,0.0,1.0
2024-12-09,46.38,47.68,46.17,47.68,18757,46.3362821790801,47.6350567981573,46.1264801252291,47.6350567981573,18774.6970427585,0.0,1.0
2024-12-10,46.04,46.5469,45.9522,46.41,11741,45.9966026633214,46.5030248590216,45.9088854236637,46.3662539010588,11752.0775166086,0.0,1.0
2024-12-11,47.19,47.19,46.59,46.61,13643,47.1455186725051,47.1455186725051,46.546084232931,46.5660653809168,13655.8720346727,0.0,1.0
2024-12-12,46.77,47.01,46.6731,47.01,7630,46.7259145648032,46.9656883406329,46.629105902812,46.9656883406329,7637.19882903705,0.0,1.0
2024-12-13,47.56,47.63,47.15,47.42,12937,47.5151699102425,47.5851039281928,47.1055563765335,47.3753018743419,12949.2059307015,0.0,1.0
2024-12-16,48.8,48.8,47.85,47.87,30256,48.7540010853624,48.7540010853624,47.8048965560367,47.8248777040225,30284.5462347765,0.0,1.0
2024-12-17,47.83,48.51,47.5549,48.11,15674,47.7849154080509,48.4642744395682,47.5100747175061,48.0646514798521,15688.7882629524,0.0,1.0
2024-12-18,45.58,48.009,45.52,47.99,27032,45.5370362596479,47.9637466825238,45.4770928156905,47.9447645919373,27057.5044228741,0.0,1.0
2024-12-19,45.4304,46.4,45.35,46.39,4687,45.3875772727141,46.3562633270659,45.3072530578111,46.346272753073,4691.42213783704,0.0,1.0
2024-12-20,45.8758,46.52,45.01,45.01,10546,45.8325574383579,46.4761502149807,44.9675735420525,44.9675735420525,10555.9500460059,0.0,1.0
2024-12-23,46.4939,46.55,45.8,46.33,6760,46.4500748168592,46.5061219369594,45.7568288874917,46.2863293091155,6766.37799269861,0.0,1.0
2024-12-24,47.35,47.35,46.65,46.75,6293,47.3053678563916,47.3053678563916,46.6060276768884,46.7059334168174,6298.93738284797,0.0,1.0
2024-12-26,47.23,47.43,46.9107,47.19,10616,47.1854809684767,47.3852924483348,46.8664819408834,47.1455186725051,10626.0160903089,0.0,1.0
2024-12-27,46.3642,47.0,46.0363,47.0,6279,46.3204970721713,46.95569776664,45.992906150944,46.95569776664,6284.92417398736,0.0,1.0
2024-12-30,45.8583,46.02,45.34,45.63,9639,45.8150739338703,45.9766215153356,45.2972624838182,45.5869891296124,9648.09430053579,0.0,1.0
2024-12-31,45.18,46.01,45.18,46.01,6686,45.1374132999318,45.9666309413427,45.1374132999318,45.9666309413427,6692.30817443534,0.0,1.0
2025-01-02,45.25,45.67,44.86,45.29,18855,45.2073473178821,45.626951425584,44.8177149321589,45.2473096138537,18872.7895047829,0.0,1.0
2025-01-03,46.5687,46.6899,45.61,45.61,29564,46.5248043103261,46.6458900671201,45.5670079816266,45.5670079816266,29591.8933396659,0.0,1.0
2025-01-06,47.1795,47.72,47.02,47.24,61574,47.1350285698126,47.6750190941289,46.9756789146258,47.1954715424696,61632.0944559799,0.0,1.0
2025-01-07,46.0,47.28,45.9,47.28,7033,45.9566403673498,47.2354338384412,45.8567346274207,47.2354338384412,7039.63556548066,0.0,1.0
2025-01-08,46.0414,46.171,45.45,45.93,11241,45.9980013436804,46.1274791826284,45.4071587977402,45.8867063493995,11251.6057715865,0.0,1.0
2025-01-10,45.4927,45.69,44.9465,45.68,9067,45.4498185486898,45.6469325735698,44.9041333971975,45.6369419995769,9075.55462423053,0.0,1.0
2025-01-13,45.27,45.27,44.5016,44.75,11589,45.2273284658679,45.2273284658679,44.4596527602533,44.707818618237,11599.9341061219,0.0,1.0
2025-01-14,45.5083,45.8716,45.2642,45.7,4325,45.4654038441188,45.8283613972809,45.221533932952,45.6569231475627,4329.08059444104,0.0,1.0
2025-01-15,46.7177,46.8199,46.54,46.56,9107,46.6736638628204,46.7757675290278,46.4961313629665,46.5161125109523,9115.59236383227,0.0,1.0
2025-01-16,46.84,47.07,46.84,47.07,7997,46.7958485827535,47.0256317845903,46.7958485827535,47.0256317845903,8004.54508988326,0.0,1.0
2025-01-17,47.5,47.77,47.29,47.66,11505,47.4552264662851,47.7249719640934,47.2454244124341,47.6150756501715,11515.8548529582,0.0,1.0
2025-01-21,48.1512,48.27,47.51,47.86,15189,48.1058126447029,48.2245006637386,47.465217040278,47.8148871300296,15203.3306702809,0.0,1.0
2025-01-22,48.76,49.31,48.68,48.91,51028,48.7140387893908,49.2635203590004,48.6341141974475,48.8638973992843,51076.144409974,0.0,1.0
2025-01-23,49.0088,49.0088,48.68,48.72,10766,48.9626042703342,48.9626042703342,48.6341141974475,48.6740764934191,10776.1576138156,0.0,1.0
2025-01-24,48.82,49.37,48.73,49.37,5755,48.7739822333482,49.3234638029578,48.684067067412,49.3234638029578,5760.42978520421,0.0,1.0
2025-01-27,45.4896,46.3624,45.0,46.17,20314,45.446721470752,46.3186987688525,44.9575829680596,46.1264801252291,20333.1660567573,0.0,1.0
2025-01-28,46.79,46.84,45.36,46.02,8067,46.745895712789,46.7958485827535,45.317243631804,45.9766215153356,8074.61113418635,0.0,1.0
2025-01-29,46.54,46.735,46.42,46.66,6112,46.4961313629665,46.6909475558281,46.3762444750517,46.6160182508813,6117.76661114998,0.0,1.0
2025-01-30,47.32,47.46,46.9848,47.1,26127,47.2753961344129,47.4152641703135,46.9405120941708,47.055603506569,26151.6505643841,0.0,1.0
2025-01-31,46.49,47.96,46.45,47.56,22023,46.446178493002,47.9147928699586,46.4062161970304,47.5151699102425,22043.7784812428,0.0,1.0
2025-02-03,46.3746,46.59,45.0561,45.44,23397,46.3308872691239,46.546084232931,45.0136300881597,45.3971682237473,23419.0748365635,0.0,1.0
2025-02-04,46.8923,47.23,46.57,46.57,7676,46.8480992847364,47.1854809684767,46.5261030849452,46.5261030849452,7683.24222957907,0.0,1.0
2025-02-05,47.706,47.7838,47.09,47.09,6595,47.6610322905389,47.7387589562036,47.0456129325761,47.0456129325761,6601.22231684132,0.0,1.0
2025-02-06,47.9624,48.0,47.77,47.84,5271,47.9171906077169,47.9547551659302,47.7249719640934,47.7949059820438,5275.97313602283,0.0,1.0
2025-02-07,47.87,48.41,47.6901,48.41,5895,47.8248777040225,48.3643686996392,47.6451472778902,48.3643686996392,5900.5618738104,0.0,1.0
2025-02-10,48.14,48.51,48.1,48.1,50542,48.0946232018308,48.4642744395682,48.0546609058592,48.0546609058592,50589.6858738126,0.0,1.0
2025-02-11,47.4148,47.98,47.175,47.98,9777,47.3701067758656,47.9347740179444,47.1305328115158,47.9347740179444,9786.22450216187,0.0,1.0
2025-02-12,47.0792,47.3033,46.33,46.68,12984,47.0348231126638,47.2587118758447,46.2863293091155,46.6359993988671,12996.2502747335,0.0,1.0
2025-02-13,47.62,47.8299,47.1001,47.52,4354,47.5751133541999,47.7848155023109,47.0557034123089,47.4752076142709,4358.10795565233,0.0,1.0
2025-02-14,48.1882,48.24,47.76,47.84,7633,48.1427777684766,48.1945289417598,47.7149813901005,47.7949059820438,7640.20165950717,0.0,1.0
2025-02-18,48.31,48.63,47.99,48.41,12779,48.2644629597102,48.584161327483,47.9447645919373,48.3643686996392,12791.0568592745,0.0,1.0
2025-02-19,47.665,48.22,47.5,48.22,12064,47.620070937168,48.174547793774,47.4552264662851,48.174547793774,12075.3822638929,0.0,1.0
2025-02-20,46.446,47.52,45.49,47.52,9643,46.4022199674332,47.4752076142709,45.4471210937118,47.4752076142709,9652.09807449596,0.0,1.0
2025-02-21,44.2,46.63,44.11,46.63,18330,44.1583370486274,46.5860465289026,44.0684218826913,46.5860465289026,18347.2941725097,0.0,1.0
2025-02-24,43.23,44.4,42.66,44.4,11392,43.1892513713159,44.3581485284854,42.6197886537205,44.3581485284854,11402.7482385832,0.0,1.0
2025-02-25,41.87,42.93,41.45,42.82,128830,41.8305333082812,42.8895341515288,41.4109292005793,42.7796378376069,128951.549822391,0.0,1.0
2025-02-26,43.0472,43.37,42.61,42.61,7503,43.0066236787256,43.3291194072165,42.5698357837559,42.5698357837559,7510.07900580143,0.0,1.0
2025-02-27,41.3127,43.67,41.3127,43.67,13809,41.2737586196568,43.6288366270036,41.2737586196568,43.6288366270036,13822.02865402,0.0,1.0
2025-02-28,42.09,42.11,40.474,40.96,7544,42.050325936125,42.0703070841108,40.4358491788721,40.9213910749271,7551.11768889325,0.0,1.0
2025-03-03,40.5,42.0443,40.18,41.9357,71870,40.4618246712536,42.0046690129775,40.1421263034807,41.8961713794146,71937.8086294747,0.0,1.0
2025-03-04,39.86,40.92,38.29,39.65,45487,39.8224279357079,40.8814287789555,38.2539078188222,39.6126258818569,45529.9165316393,0.0,1.0
2025-03-05,40.35,40.6,39.63,40.0,136841,40.3119660613601,40.5617304111826,39.5926447338711,39.9622959716085,136970.108121135,0.0,1.0
2025-03-06,38.5896,39.6793,38.4905,39.47,5544,38.5532254156496,39.6418982636561,38.4542188273799,39.4327955499847,5549.23070880489,0.0,1.0
2025-03-07,38.509,38.5844,37.2573,37.9096,23112,38.4727013892668,38.5480303171733,37.2221812425752,37.8738663841322,23133.8059419009,0.0,1.0
2025-03-10,36.52,37.52,36.0,37.52,10088,36.4855762220786,37.4846336213688,35.9660663744476,37.4846336213688,10097.5179275656,0.0,1.0
2025-03-11,36.9749,37.33,36.44,36.53,5856,36.9400474330157,37.2948127155036,36.4056516301353,36.4955667960715,5861.52507769867,0.0,1.0
2025-03-12,37.897,38.26,37.18,37.8,49873,37.8612782609012,38.2239360968435,37.1449541056101,37.76436969317,49920.054678973,0.0,1.0
2025-03-13,37.0679,37.35,36.8701,37.2104,8367,37.0329597711497,37.3147938634894,36.8353462175701,37.1753254505485,8374.89418119959,0.0,1.0
2025-03-14,38.4805,38.4805,37.75,37.75,8872,38.444228253387,38.444228253387,37.7144168232055,37.7144168232055,8880.37064367191,0.0,1.0
2025-03-17,38.77,38.99,38.31,38.5,13785,38.7334553704815,38.9532479983254,38.273888966808,38.4637098726732,13798.0060102589,0.0,1.0
2025-03-18,37.9848,38.78,37.8801,38.47,9362,37.9489955005589,38.7434459444744,37.8443941908532,38.4337381506945,9370.83295379354,0.0,1.0
2025-03-19,38.8908,38.8908,38.29,38.29,3492,38.8541415043158,38.8541415043158,38.2539078188222,38.2539078188222,3495.29466723425,0.0,1.0
2025-03-20,38.8909,39.2835,38.8909,38.9559,4856,38.8542414100557,39.2464713450171,38.8542414100557,38.9191801410096,4860.58158765451,0.0,1.0
2025-03-21,39.02,39.02,38.3663,38.5,35328,38.9832197203041,38.9832197203041,38.3301358983881,38.4637098726732,35361.3316162805,0.0,1.0
2025-03-24,40.409,40.44,39.68,39.68,23904,40.3709104479182,40.4018812272962,39.6425976038356,39.6425976038356,23926.5531860159,0.0,1.0
2025-03-25,40.4259,40.51,40.1687,40.51,17240,40.3877945179662,40.4718152452465,40.1308369548688,40.4718152452465,17256.2657683615,0.0,1.0
2025-03-26,39.25,40.32,39.12,40.32,4137,39.2130029221408,40.2819943393814,39.0831254602331,40.2819943393814,4140.90321831275,0.0,1.0
2025-03-27,38.65,38.99,38.65,38.75,5823,38.6135684825667,38.9532479983254,38.6135684825667,38.7134742224957,5828.49394252722,0.0,1.0
2025-03-28,37.65,37.85,37.535,37.76,3801,37.6145110832765,37.8143225631345,37.4996194823581,37.7244073971984,3804.5862056579,0.0,1.0
2025-03-31,37.7,37.79,36.62,36.73,4591,37.664463953241,37.7543791191771,36.5854819620076,36.6953782759295,4595.3315627928,0.0,1.0
2025-04-01,38.15,38.15,37.47,37.52,35477,38.1140397829216,38.1140397829216,37.4346807514043,37.4846336213688,35510.4721962971,0.0,1.0
2025-04-02,38.9345,38.9889,38.048,38.048,11866,38.8978003126648,38.9521490351862,38.012135928194,38.012135928194,11877.1954528641,0.0,1.0
2025-04-03,36.8,37.69,36.8,37.07,13475,36.7653122938798,37.6544733792481,36.7653122938798,37.0350577916882,13487.7135283452,0.0,1.0
2025-04-04,34.18,35.6,34.14,35.6,9262,34.1477819077395,35.5664434147316,34.1078196117679,35.5664434147316,9270.73860478912,0.0,1.0
2025-04-07,34.59,35.84,32.59,32.74,15940,34.5573954414484,35.8062171905612,32.559280642868,32.7091392527616,15955.0392313041,0.0,1.0
2025-04-08,34.34,36.3599,34.1655,36.2,15196,34.3076310916259,36.3256271324522,34.1332955754498,36.1658778543057,15210.3372747112,0.0,1.0
2025-04-09,37.8986,37.8986,34.1,34.1,5025,37.86287675274,37.86287675274,34.0678573157962,34.0678573157962,5029.74103747197,0.0,1.0
2025-04-10,36.64,37.0345,35.73,36.91,5390,36.6054631099934,36.9995912540134,35.6963208766393,36.8752086078017,5395.08541133809,0.0,1.0
2025-04-11,37.16,37.23,36.4,36.58,6497,37.1249729576243,37.1949069755746,36.3656893341637,36.545519666036,6503.12985481699,0.0,1.0
2025-04-14,37.5187,38.05,37.5187,38.05,3847,37.4833348467497,38.0141340429926,37.4833348467497,38.0141340429926,3850.62960619993,0.0,1.0
2025-04-15,37.7823,38.0065,37.7606,37.79,2898,37.7466863772026,37.9706750461235,37.725006831638,37.7543791191771,2900.73423414801,0.0,1.0
2025-04-16,36.93,37.3597,36.8,37.292,2701,36.8951897557875,37.3244847202625,36.7653122938798,37.2568485343306,2703.54836660931,0.0,1.0
2025-04-17,37.1397,37.38,37.1397,37.38,524,37.1046920924187,37.3447655854681,37.1046920924187,37.3447655854681,524.494388783147,0.0,1.0
2025-04-21,36.074,36.7699,35.7,36.69,2572,36.0399966219951,36.7352406661612,35.6663491546606,36.6554159799579,2574.42665639361,0.0,1.0
2025-04-22,37.058,37.058,36.69,36.77,1111,37.0230691028967,37.0230691028967,36.6554159799579,36.7353405719011,1112.04821743908,0.0,1.0
2025-04-23,37.9377,38.45,37.9377,38.05,4077,37.9019398970523,38.4137570027087,37.9019398970523,38.0141340429926,4080.84660891009,0.0,1.0
2025-04-24,38.6505,38.6846,37.93,37.95,3463,38.6140680112664,38.6481358685822,37.8942471550778,37.9142283030636,3466.26730602297,0.0,1.0
2025-04-25,38.9258,38.95,38.44,38.51,2688,38.8891085132909,38.9132857023538,38.4037664287158,38.4737004466661,2690.53610123874,0.0,1.0
2025-04-28,39.1926,39.1926,38.6801,38.95,2508,39.1556570274216,39.1556570274216,38.6436401102853,38.9132857023538,2510.36627303078,0.0,1.0
2025-04-29,39.4353,39.56,39.32,39.32,2249,39.3981282582293,39.5227107159208,39.2829369400912,39.2829369400912,2251.12190910935,0.0,1.0
2025-04-30,39.58,39.58,38.88,38.88,2785,39.5426918639066,39.5426918639066,38.8433516844035,38.8433516844035,2787.62761977302,0.0,1.0
2025-05-01,39.72,39.9701,39.72,39.9701,2019,39.6825598998072,39.9324241553697,39.6825598998072,39.9324241553697,2020.90490639919,0.0,1.0
2025-05-02,40.614,40.73,40.34,40.35,26925,40.5757172147727,40.6916078730903,40.3019754873672,40.3119660613601,26950.4034694393,0.0,1.0
2025-05-05,40.4965,40.7,40.325,40.33,2126,40.4583279703561,40.6616361511116,40.2869896263778,40.2919849133743,2128.00585983391,0.0,1.0
2025-05-06,40.0698,40.09,39.7474,39.7474,2127,40.032030178079,40.0522111375446,39.7099340725478,39.7099340725478,2129.00680332395,0.0,1.0
2025-05-07,40.37,40.37,39.9276,40.02,1807,40.3319472093459,40.3319472093459,39.8899642158999,39.9822771195943,1808.70488650982,0.0,1.0
2025-05-08,40.194,40.56,40.16,40.16,2956,40.1561131070708,40.521768115211,40.1221451554949,40.1221451554949,2958.78895657058,0.0,1.0
2025-05-09,40.08,40.36,39.9601,40.36,4538,40.0422205635517,40.321956635353,39.9224335813768,40.321956635353,4542.28155782046,0.0,1.0
2025-05-12,40.9055,41.21,40.31,41.21,16725,40.8669424466658,41.1711554247497,40.2720037653885,41.1711554247497,16740.7798709888,0.0,1.0
2025-05-13,41.7348,41.99,41.08,41.08,13483,41.6954607478972,41.950420196196,41.0412779628419,41.0412779628419,13495.7210762656,0.0,1.0
2025-05-14,41.7879,42.1,41.6301,42.1,778,41.7485106957995,42.0603165101179,41.5908594381915,42.0603165101179,778.734035254366,0.0,1.0
2025-05-15,42.18,42.23,41.76,41.76,1331,42.1402411020612,42.1901939720257,41.7206369943593,41.7206369943593,1332.25578524879,0.0,1.0
2025-05-16,42.6042,42.6042,42.36,42.42,3070,42.5640412508401,42.5640412508401,42.3200714339334,42.3800148778908,3072.89651443561,0.0,1.0
2025-05-19,42.8523,42.92,42.59,42.7,6032,42.811907391604,42.8795435775359,42.5498546357701,42.6597509496921,6037.69113194645,0.0,1.0
2025-05-20,42.6701,42.736,42.5201,42.61,2672,42.6298791334533,42.6957170160665,42.4800205235598,42.5698357837559,2674.52100539803,0.0,1.0
2025-05-21,41.74,42.4388,41.74,42.4388,3863,41.7006558463735,42.3987971569975,41.7006558463735,42.3987971569975,3866.64470204064,0.0,1.0
2025-05-22,41.7649,41.855,41.74,41.855,1170,41.7255323756158,41.8155474472918,41.7006558463735,41.8155474472918,1171.10388335168,0.0,1.0
2025-05-23,41.7725,41.7725,41.3,41.3,484,41.7331252118504,41.7331252118504,41.2610705906858,41.2610705906858,484.45664918138,0.0,1.0
2025-05-27,42.4345,42.4345,42.3206,42.34,887,42.3945012101805,42.3945012101805,42.2807085724014,42.3000902859476,887.836875669182,0.0,1.0
2025-05-28,42.3383,42.63,42.3383,42.63,3559,42.2983918883688,42.5898169317418,42.2983918883688,42.5898169317418,3562.35788106721,0.0,1.0
2025-05-29,42.2482,42.4799,42.2,42.32,2266,42.2083768166927,42.4398584161083,42.160222250047,42.2801091379618,2268.1379484401,0.0,1.0
2025-05-30,42.619,42.619,42.135,42.23,2573,42.5788273003496,42.5788273003496,42.0952835190931,42.1901939720257,2575.42759988365,0.0,1.0
2025-06-02,42.9588,43.09,42.4127,42.4127,5473,42.9183070046284,43.0493833354153,42.372721758876,42.372721758876,5478.16372101176,0.0,1.0
2025-06-03,43.4775,43.4775,43.4775,43.4775,598,43.4365180776402,43.4365180776402,43.4365180776402,43.4365180776402,598.564207046416,0.0,1.0
2025-06-04,43.4087,43.62,43.38,43.52,2408,43.367782928569,43.5788837570391,43.3391099812094,43.47897801711,2410.27192402637,0.0,1.0
2025-06-05,43.2488,43.535,43.04,43.535,12616,43.2080336504225,43.4939638780994,42.9994304654507,43.4939638780994,12627.9030703973,0.0,1.0
2025-06-06,43.5291,43.57,43.14,43.52,5918,43.4880694394436,43.5289308870746,43.0993362053798,43.47897801711,5923.58357408141,0.0,1.0
2025-06-09,43.3082,43.71,43.0,43.71,5002,43.2673776599404,43.6687989229752,42.9594681694791,43.6687989229752,5006.71933720095,0.0,1.0
2025-06-10,43.1335,43.2,42.97,42.97,17968,43.0928423322844,43.1592796493372,42.9294964475004,42.9294964475004,17984.9526291137,0.0,1.0
2025-06-11,43.3521,43.51,43.18,43.18,4637,43.3112362797692,43.4689874431171,43.1392985013514,43.1392985013514,4641.37496333483,0.0,1.0
2025-06-12,43.46,43.66,43.46,43.5,10341,43.4190345731526,43.6188460530107,43.4190345731526,43.4589968691242,10350.7566305468,0.0,1.0
2025-06-13,43.1274,43.6,43.05,43.505,9692,43.0867480821487,43.5589026090533,43.0094210394436,43.4639921561207,9701.14430550813,0.0,1.0
2025-06-16,43.5753,43.76,43.5753,43.68,1150,43.5342258912908,43.7187517929397,43.5342258912908,43.6388272009965,1151.0850135508,0.0,1.0
2025-06-17,43.4523,43.5962,43.4523,43.5962,640,43.4113418311781,43.555106190936,43.4113418311781,43.555106190936,640.603833628271,0.0,1.0
2025-06-18,43.5318,43.82,43.41,43.41,1903,43.4907668944217,43.7786952368971,43.3690817031881,43.3690817031881,1904.79546155406,0.0,1.0
2025-06-20,43.4498,43.65,43.375,43.63,2396,43.4088441876799,43.6088554790178,43.334114694213,43.588874331032,2398.26060214584,0.0,1.0
2025-06-23,43.9523,43.9799,43.4,43.4,4744,43.9108705308232,43.9384445150436,43.3590911291952,43.3590911291952,4748.47591676956,0.0,1.0
2025-06-24,44.5238,44.5238,44.2338,44.3253,6730,44.4818318345176,44.4818318345176,44.1921051887234,44.2835189407584,6736.34968799728,0.0,1.0
2025-06-25,44.5018,44.66,44.43,44.64,2018,44.4598525717332,44.6179034523009,44.3881202504641,44.5979223043151,2019.90396290914,0.0,1.0
2025-06-26,45.08,45.18,44.7101,44.7101,8449,45.0613850318458,45.16134373866,44.69163777534,44.69163777534,8452.49030252451,0.0239,1.0
2025-06-27,45.2673,45.47,45.02,45.05,5440,45.2486076897088,45.4512239884212,45.0014098077573,45.0313974198015,5442.24727727937,0.0,1.0
2025-06-30,45.7662,45.7662,45.3994,45.54,4335,45.7473016780049,45.7473016780049,45.3806531414104,45.5211950831912,4336.790799082,0.0,1.0
2025-07-01,44.8101,45.535,44.81,45.535,26367,44.7915964821543,45.5161971478505,44.7914965234474,45.5161971478505,26377.8922720634,0.0,1.0
2025-07-02,44.98,44.99,44.29,44.89,17270,44.9614263250316,44.971422195713,44.2717112480135,44.8714634888988,17277.1342791571,0.0,1.0
2025-07-03,45.4057,45.5,45.0,45.04,6008,45.3869505399397,45.4812116004655,44.9814180663944,45.0214015491201,6010.48191946589,0.0,1.0
2025-07-07,45.455,45.54,45.35,45.35,6584,45.4362301823991,45.5211950831912,45.3312735402442,45.3312735402442,6586.71986647194,0.0,1.0
2025-07-08,45.2603,45.57,45.145,45.57,2563,45.2416105802318,45.5511826952354,45.126358191275,45.5511826952354,2564.05878155644,0.0,1.0
2025-07-09,45.74,45.75,44.96,45.41,10416,45.7211124968196,45.731108367501,44.9414345836688,45.3912487643327,10420.3028750261,0.0,1.0
2025-07-10,45.4314,45.54,45.2811,45.2811,2523,45.4126399275909,45.5211950831912,45.2624019912492,45.2624019912492,2524.0422574588,0.0,1.0
2025-07-11,45.45,45.57,45.3,45.3,7617,45.4312322470584,45.5511826952354,45.2812941868371,45.2812941868371,7620.14660129355,0.0,1.0
2025-07-14,45.7169,45.8152,45.6193,45.71,1794,45.6980220355455,45.7962814443439,45.6004623376948,45.6911248847753,1794.74110577926,0.0,1.0
2025-07-15,45.6163,46.0,45.47,46.0,3237,45.5974635764904,45.9810051345365,45.4512239884212,45.9810051345365,3238.33721260171,0.0,1.0
2025-07-16,45.66,45.66,45.5,45.5,1406,45.6411455313682,45.6411455313682,45.4812116004655,45.4812116004655,1406.58082203213,0.0,1.0
2025-07-17,45.8055,45.9,45.6823,45.81,4430,45.7865854497829,45.8810464277223,45.6634363229878,45.7910835915895,4431.83004381389,0.0,1.0
2025-07-18,45.8765,46.02,45.7501,46.01,1087,45.857556131621,46.0009968758994,45.7312083262078,45.991001005218,1087.44904235343,0.0,1.0
2025-07-21,45.8535,46.0708,45.8535,45.98,1036,45.8345656290537,46.051775898961,45.8345656290537,45.9610133931737,1036.42797412894,0.0,1.0
2025-07-22,45.18,45.35,45.18,45.35,1190,45.16134373866,45.3312735402442,45.16134373866,45.3312735402442,1190.49159190486,0.0,1.0
2025-07-23,45.743,45.8209,45.58,45.58,3250,45.724111258024,45.8019790906323,45.5611785659169,45.5611785659169,3251.34258293345,0.0,1.0
2025-07-24,45.8911,46.0559,45.81,45.81,9042,45.8721501028159,46.0368820516457,45.7910835915895,45.7910835915895,9045.73527227206,0.0,1.0
2025-07-25,45.9615,46.19,45.4801,45.83,4015,45.9425210324131,46.1709266774835,45.4613198178095,45.8110753329524,4016.65860630085,0.0,1.0
2025-07-28,46.1019,46.15,45.9301,46.15,1487,46.0828630567802,46.1309431947578,45.9111339984734,46.1309431947578,1487.61428332986,0.0,1.0
2025-07-29,46.1,46.25,45.92,46.09,8535,46.0809638413508,46.2309019015721,45.9010381690852,46.0709679706693,8538.52582933444,0.0,1.0
2025-07-30,46.1542,46.17,46.1092,46.17,1568,46.1351414604441,46.1509349361207,46.0901600423777,46.1509349361207,1568.64774462758,0.0,1.0
2025-07-31,45.9792,46.5,45.9792,46.5,4533,45.9602137235192,46.4807986686076,45.9602137235192,46.4807986686076,4534.87259336532,0.0,1.0
2025-08-01,45.6137,45.63,45.35,45.5,2062,45.5948646501132,45.611157919324,45.3312735402442,45.4812116004655,2062.85181723347,0.0,1.0
2025-08-04,46.4274,46.44,46.1307,46.18,10946,46.4082286474605,46.4208234445191,46.1116511643427,46.1609308068021,10950.5218193198,0.0,1.0
2025-08-05,46.0411,46.46,46.02,46.46,4048,46.0220881630372,46.4408151858819,46.0009968758994,46.4408151858819,4049.67223868141,0.0,1.0
2025-08-06,46.2361,46.3,45.96,46.1,5484,46.2170076413249,46.2808812549792,45.9410216518109,46.0809638413508,5486.26545378677,0.0,1.0
2025-08-07,45.8041,45.8041,45.65,45.65,653,45.7851860278875,45.7851860278875,45.6311496606868,45.6311496606868,653.269755894012,0.0,1.0
2025-08-08,45.9689,45.9921,45.7801,45.9921,1104,45.9499179767173,45.9731083966982,45.7611959382521,45.9731083966982,1104.45606509493,0.0,1.0
2025-08-11,45.9087,46.33,45.9087,46.33,570,45.8897428352152,46.3108688670234,45.8897428352152,46.3108688670234,570.235468391404,0.0,1.0
2025-08-12,46.5597,46.5597,46.09,46.09,2649,46.5404740165757,46.5404740165757,46.0709679706693,46.0709679706693,2650.09430836637,0.0,1.0
2025-08-13,46.0688,46.6106,45.85,46.6,3976,46.0497767248247,46.5913529983441,45.8310670743152,46.5807573754218,3977.64249530565,0.0,1.0
2025-08-14,46.2063,46.2063,45.8813,46.0885,4876,46.1872199466942,46.1872199466942,45.8623541495481,46.0694685900671,4878.01428750261,0.0,1.0
2025-08-15,45.8885,46.06,45.88,46.06,1748,45.8695511764387,46.0409803586251,45.8610546863595,46.0409803586251,1748.72210306697,0.0,1.0
2025-08-18,46.0502,46.0502,45.7942,45.81,6699,46.0311844053573,46.0311844053573,45.7752901159129,45.7910835915895,6701.76737325266,0.0,1.0
2025-08-19,45.2049,45.93,45.14,45.93,4972,45.1862334566568,45.9110340397666,45.1213602559343,45.9110340397666,4974.05394533695,0.0,1.0
2025-08-20,45.22,45.22,44.5,44.5,2734,45.2013272213857,45.2013272213857,44.4816245323234,44.4816245323234,2735.12942207386,0.0,1.0
2025-08-21,45.04,45.22,45.001,45.03,3510,45.0214015491201,45.2013272213857,44.9824176534626,45.0114056784387,3511.44998956812,0.0,1.0
2025-08-22,45.5413,45.6799,45.16,45.16,721,45.5224945463798,45.6610373140243,45.1413519972972,45.1413519972972,721.297846860003,0.0,1.0
2025-08-25,45.35,45.6099,45.35,45.49,3661,45.3312735402442,45.5910662192543,45.3312735402442,45.4712157297841,3662.51236803672,0.0,1.0
2025-08-26,45.9165,45.9165,45.66,45.66,452,45.8975396143467,45.8975396143467,45.6411455313682,45.6411455313682,452.186722303359,0.0,1.0
2025-08-27,45.8854,45.9686,45.75,45.75,1660,45.8664524565274,45.9496181005969,45.731108367501,45.731108367501,1660.68575005216,0.0,1.0
2025-08-28,46.2416,46.26,45.93,45.93,686,46.2225053701997,46.2408977722535,45.9110340397666,45.9110340397666,686.283388274567,0.0,1.0
2025-08-29,45.4281,46.12,45.2501,46.12,1442,45.4093412902661,46.1009555827136,45.2314147921368,46.1009555827136,1442.59569372001,0.0,1.0
2025-09-02,45.1737,45.1737,44.6,44.71,7529,45.1550463401307,45.1550463401307,44.5815832391376,44.6915378166332,7532.11024827874,0.0,1.0
2025-09-03,45.21,45.3643,45.0,45.3643,2732,45.1913313507043,45.3455676353186,44.9814180663944,45.3455676353186,2733.12859586897,0.0,1.0
2025-09-04,45.7497,45.7497,45.26,45.26,2785,45.7308084913806,45.7308084913806,45.2413107041114,45.2413107041114,2786.15049029835,0.0,1.0
2025-09-05,45.7024,46.1,45.4538,46.1,4806,45.6835280230574,46.0809638413508,45.4350306779173,46.0809638413508,4807.98537033174,0.0,1.0
2025-09-08,46.04,46.13,45.98,45.98,2457,46.0209886172622,46.110951453395,45.9610133931737,45.9610133931737,2458.01499269769,0.0,1.0
2025-09-09,46.4171,46.4171,46.105,46.17,2608,46.3979329006586,46.3979329006586,46.0859617766915,46.1509349361207,2609.07737116628,0.0,1.0
2025-09-10,47.8848,48.0,47.36,47.36,3019,47.8650268405708,47.9801792708207,47.3404435472098,47.3404435472098,3020.24715626956,0.0,1.0
2025-09-11,47.8298,48.0406,47.76,47.9425,5512,47.8100495518229,48.0207625057873,47.7402783744666,47.9227030144026,5514.27702065513,0.0,1.0
2025-09-12,47.54,47.74,47.54,47.74,3144,47.5203692194754,47.7202866331038,47.5203692194754,47.7202866331038,3145.29879407469,0.0,1.0
2025-09-15,47.91,48.03,47.58,47.62,3199,47.8902164346879,48.010166882865,47.5603527022011,47.6003361849267,3200.32151470895,0.0,1.0
2025-09-16,47.8216,48.01,47.73,48.01,5109,47.8018529378642,47.9901751415022,47.7102907624224,47.9901751415022,5111.11054037137,0.0,1.0
2025-09-17,47.4612,47.72,47.29,47.72,1499,47.4416017585058,47.7002948917409,47.2704724524398,47.7002948917409,1499.61924055915,0.0,1.0
2025-09-18,48.0158,48.1104,47.9067,47.9067,2814,47.9959727464974,48.0905336831436,47.8869177973631,47.8869177973631,2815.16247026914,0.0,1.0
2025-09-19,48.3081,48.3081,47.9878,48.27,7186,48.2881520465153,48.2881520465153,47.9679843085894,48.2500677792191,7188.96855414146,0.0,1.0
2025-09-22,48.6948,48.7311,48.1101,48.1101,3007,48.6746923657659,48.7109773763394,48.0902338070232,48.0902338070232,3008.24219904026,0.0,1.0
2025-09-23,48.4585,48.7,48.34,48.54,3093,48.4384899415639,48.6798902185202,48.320038873989,48.5199562876175,3094.2777258502,0.0,1.0
2025-09-24,48.17,48.54,48.0101,48.54,1429,48.1501090724049,48.5199562876175,47.990275100209,48.5199562876175,1429.59032338827,0.0,1.0
2025-09-25,47.7125,47.7671,47.6782,47.7671,1563,47.6927979887299,47.7473754426504,47.6585121522926,47.7473754426504,1563.64567911538,0.0,1.0
2025-09-26,47.9001,47.9001,47.832,47.832,1645,47.8803205227133,47.8803205227133,47.8122486433729,47.8122486433729,1645.67955351554,0.0,1.0
2025-09-29,47.93,48.22,47.93,48.14,5423,47.93,48.22,47.93,48.14,5423,0.0198,1.0
2025-09-30,48.3208,48.3208,47.92,47.92,837,48.3208,48.3208,47.92,47.92,837,0.0,1.0
2025-10-01,48.6815,48.7,48.36,48.36,4094,48.6815,48.7,48.36,48.36,4094,0.0,1.0
2025-10-02,48.74,49.0,48.5938,49.0,17592,48.74,49.0,48.5938,49.0,17592,0.0,1.0
2025-10-03,48.418,48.95,48.418,48.88,826,48.418,48.95,48.418,48.88,826,0.0,1.0
2025-10-06,49.18,49.415,49.13,49.13,16355,49.18,49.415,49.13,49.13,16355,0.0,1.0
2025-10-07,48.76,49.4541,48.61,49.4541,4212,48.76,49.4541,48.61,49.4541,4212,0.0,1.0
2025-10-08,49.58,49.71,49.0115,49.0115,3029,49.58,49.71,49.0115,49.0115,3029,0.0,1.0
2025-10-09,49.6102,49.68,49.43,49.5942,5281,49.6102,49.68,49.43,49.5942,5281,0.0,1.0
2025-10-10,47.7928,49.845,47.7928,49.845,2187,47.7928,49.845,47.7928,49.845,2187,0.0,1.0
2025-10-13,49.1777,49.1777,48.92,48.92,4624,49.1777,49.1777,48.92,48.92,4624,0.0,1.0
2025-10-14,48.608,49.09,47.95,47.95,2529,48.608,49.09,47.95,47.95,2529,0.0,1.0
2025-10-15,49.28,49.38,49.13,49.13,7373,49.28,49.38,49.13,49.13,7373,0.0,1.0
2025-10-16,49.1906,49.59,49.1906,49.28,5162,49.1906,49.59,49.1906,49.28,5162,0.0,1.0
2025-10-17,48.8969,48.91,48.8,48.8,2457,48.8969,48.91,48.8,48.8,2457,0.0,1.0
2025-10-20,49.2867,49.4099,49.22,49.4099,2863,49.2867,49.4099,49.22,49.4099,2863,0.0,1.0
2025-10-21,48.9506,49.035,48.9242,48.9242,1033,48.9506,49.035,48.9242,48.9242,1033,0.0,1.0
2025-10-22,48.1035,48.53,47.53,48.53,3004,48.1035,48.53,47.53,48.53,3004,0.0,1.0
2025-10-23,49.0174,49.09,48.7502,48.7502,3479,49.0174,49.09,48.7502,48.7502,3479,0.0,1.0
2025-10-24,49.7275,49.84,49.57,49.57,3544,49.7275,49.84,49.57,49.57,3544,0.0,1.0
2025-10-27,50.3978,50.3978,49.99,50.0,5201,50.3978,50.3978,49.99,50.0,5201,0.0,1.0
2025-10-28,50.5942,50.665,50.36,50.42,3206,50.5942,50.665,50.36,50.42,3206,0.0,1.0
2025-10-29,51.43,51.52,51.0,51.0,3167,51.43,51.52,51.0,51.0,3167,0.0,1.0
2025-10-30,50.4473,50.75,50.43,50.63,4132,50.4473,50.75,50.43,50.63,4132,0.0,1.0
2025-10-31,50.6115,50.93,50.59,50.85,1199,50.6115,50.93,50.59,50.85,1199,0.0,1.0
2025-11-03,50.7107,50.88,50.7107,50.75,7725,50.7107,50.88,50.7107,50.75,7725,0.0,1.0
2025-11-04,49.1074,49.62,49.1074,49.21,101526,49.1074,49.62,49.1074,49.21,101526,0.0,1.0
2025-11-05,49.67,50.1092,49.13,49.13,6051,49.67,50.1092,49.13,49.13,6051,0.0,1.0
2025-11-06,48.5783,49.135,48.57,48.97,10426,48.5783,49.135,48.57,48.97,10426,0.0,1.0
2025-11-07,48.4837,48.4837,47.32,48.01,9302,48.4837,48.4837,47.32,48.01,9302,0.0,1.0
2025-11-10,49.8686,49.8686,49.39,49.65,1154,49.8686,49.8686,49.39,49.65,1154,0.0,1.0
2025-11-11,49.1123,49.41,48.93,49.41,34110,49.1123,49.41,48.93,49.41,34110,0.0,1.0
2025-11-12,49.0975,49.52,49.02,49.52,15355,49.0975,49.52,49.02,49.52,15355,0.0,1.0
2025-11-13,47.37,48.64,47.075,48.3,19022,47.37,48.64,47.075,48.3,19022,0.0,1.0
2025-11-14,47.5266,48.02,46.54,46.58,9276,47.5266,48.02,46.54,46.58,9276,0.0,1.0
2025-11-17,47.0894,47.95,47.0894,47.39,2161,47.0894,47.95,47.0894,47.39,2161,0.0,1.0
2025-11-18,46.7124,47.13,46.441,46.7862,23067,46.7124,47.13,46.441,46.7862,23067,0.0,1.0
2025-11-19,47.1908,47.1908,46.75,46.75,4503,47.1908,47.1908,46.75,46.75,4503,0.0,1.0
2025-11-20,45.4364,48.37,45.4,48.37,4960,45.4364,48.37,45.4,48.37,4960,0.0,1.0
2025-11-21,45.4275,45.55,45.4275,45.54,1083,45.4275,45.55,45.4275,45.54,1083,0.0,1.0
2025-11-24,47.1409,47.1409,46.2,46.2,999,47.1409,47.1409,46.2,46.2,999,0.0,1.0
2025-11-25,47.3636,47.3636,46.85,46.85,611,47.3636,47.3636,46.85,46.85,611,0.0,1.0
2025-11-26,48.1402,48.1402,47.72,47.77,917,48.1402,48.1402,47.72,47.77,917,0.0,1.0