date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-03,25.8548,25.8548,25.67,25.67,100,11.1687350079138,11.1687350079138,11.0889052575594,11.0889052575594,231.492644258102,0.0,1.0
2020-06-04,25.9532,25.9532,25.9532,25.9532,1,11.2112417581025,11.2112417581025,11.2112417581025,11.2112417581025,2.31492644258102,0.0,1.0
2020-06-05,26.4957,26.4957,26.4957,26.4957,0,11.4455904570595,11.4455904570595,11.4455904570595,11.4455904570595,0,0.0,1.0
2020-06-08,28.1744,28.1744,28.1744,28.1744,1,12.170753887362,12.170753887362,12.170753887362,12.170753887362,2.31492644258102,0.0,1.0
2020-06-09,27.6201,27.6201,27.6,27.6,501,11.9313078342157,11.9313078342157,11.9226250529272,11.9226250529272,1159.77814773309,0.0,1.0
2020-06-10,26.3889,26.3889,26.3889,26.3889,1,11.3994550818547,11.3994550818547,11.3994550818547,11.3994550818547,2.31492644258102,0.0,1.0
2020-06-11,24.064,25.29,24.064,25.29,1200,10.395146712813,10.9247531734974,10.395146712813,10.9247531734974,2777.91173109723,0.0,1.0
2020-06-12,25.453,25.453,24.65,24.65,200,10.9951657779766,10.9951657779766,10.6482865056034,10.6482865056034,462.985288516205,0.0,1.0
2020-06-15,25.544,25.544,25.544,25.544,20,11.0344758823178,11.0344758823178,11.0344758823178,11.0344758823178,46.2985288516204,0.0,1.0
2020-06-16,26.192,26.49,26.192,26.49,1700,11.3143983835604,11.4431281757986,11.3143983835604,11.4431281757986,3935.37495238775,0.0,1.0
2020-06-17,25.323,25.72,25.323,25.72,955,10.9390084860607,11.1105042159886,10.9390084860607,11.1105042159886,2210.75475266487,0.0,1.0
2020-06-18,24.92,25.11,24.92,25.11,255,10.7649208811212,10.8469969231522,10.7649208811212,10.8469969231522,590.306242858159,0.0,1.0
2020-06-19,24.92,24.92,24.92,24.92,0,10.7649208811212,10.7649208811212,10.7649208811212,10.7649208811212,0,0.0,1.0
2020-06-22,24.44,24.44,24.44,24.44,0,10.5575708802007,10.5575708802007,10.5575708802007,10.5575708802007,0,0.0,1.0
2020-06-23,24.319,24.319,24.319,24.319,11,10.505301400802,10.505301400802,10.505301400802,10.505301400802,25.4641908683912,0.0,1.0
2020-06-24,23.659,23.659,23.24,23.53,1600,10.2201951495364,10.2201951495364,10.0391958778995,10.164469836789,3703.88230812962,0.0,1.0
2020-06-25,23.768,23.768,23.13,23.13,1200,10.2672808789121,10.2672808789121,9.99167816935526,9.99167816935526,2777.91173109721,0.0,1.0
2020-06-26,23.414,23.48,23.29,23.48,4101,10.1143602532332,10.1428708783598,10.0607948363287,10.1428708783598,9493.51334102477,0.0,1.0
2020-06-29,23.6373,23.64,23.36,23.37,599,10.2108212015781,10.2119875453333,10.0910333781296,10.0953531698155,1386.64093910603,0.0,1.0
2020-06-30,24.177,24.33,24.177,24.33,1700,10.443960358863,10.5100531716564,10.443960358863,10.5100531716564,3935.37495238775,0.0,1.0
2020-07-01,24.089,24.14,24.07,24.14,1600,10.4059461920276,10.4279771296254,10.3977385878245,10.4279771296254,3703.88230812964,0.0,1.0
2020-07-02,24.014,24.66,24.014,24.66,804,10.3735477543838,10.6526062972893,10.3735477543838,10.6526062972893,1861.20085983514,0.0,1.0
2020-07-06,24.019,24.03,24.019,24.03,116,10.3757076502267,10.3804594210811,10.3757076502267,10.3804594210811,268.531467339399,0.0,1.0
2020-07-07,23.232,23.232,23.232,23.232,100,10.0357400445509,10.0357400445509,10.0357400445509,10.0357400445509,231.492644258101,0.0,1.0
2020-07-08,23.361,23.43,23.361,23.43,115,10.0914653572982,10.1212719199306,10.0914653572982,10.1212719199306,266.216540896818,0.0,1.0
2020-07-09,22.486,22.486,22.486,22.486,0,9.71348358478696,9.71348358478696,9.71348358478696,9.71348358478696,0,0.0,1.0
2020-07-10,22.924,22.924,22.924,22.924,1,9.90269046062689,9.90269046062689,9.90269046062689,9.90269046062689,2.31492644258102,0.0,1.0
2020-07-13,22.315,22.315,22.315,22.315,100,9.99915140897177,9.99915140897177,9.99915140897177,9.99915140897177,223.16893791585,0.8323,1.0
2020-07-14,22.724,22.724,22.724,22.724,0,10.1824206416076,10.1824206416076,10.1824206416076,10.1824206416076,0,0.0,1.0
2020-07-15,23.444,23.444,23.17,23.17,500,10.5050461856121,10.5050461856121,10.3822692424771,10.3822692424771,1115.84468957925,0.0,1.0
2020-07-16,23.372,23.372,23.372,23.372,100,10.4727836312117,10.4727836312117,10.4727836312117,10.4727836312117,223.168937915849,0.0,1.0
2020-07-17,23.39,23.39,23.39,23.39,100,10.4808492698118,10.4808492698118,10.4808492698118,10.4808492698118,223.168937915849,0.0,1.0
2020-07-20,23.144,23.144,23.144,23.144,100,10.3706188756102,10.3706188756102,10.3706188756102,10.3706188756102,223.16893791585,0.0,1.0
2020-07-21,23.487,23.487,23.47,23.47,100,10.5243141000457,10.5243141000457,10.5166965524789,10.5166965524789,223.16893791585,0.0,1.0
2020-07-22,23.9188,23.9188,23.9188,23.9188,0,10.7177998082417,10.7177998082417,10.7177998082417,10.7177998082417,0,0.0,1.0
2020-07-23,23.7699,23.99,23.7699,23.99,417,10.6510790533775,10.7497038898155,10.6510790533775,10.7497038898155,930.614471109089,0.0,1.0
2020-07-24,23.2683,23.2683,23.2683,23.2683,417,10.4263165910543,10.4263165910543,10.4263165910543,10.4263165910543,930.614471109097,0.0,1.0
2020-07-27,23.027,23.027,23.027,23.027,3,10.3181922247095,10.3181922247095,10.3181922247095,10.3181922247095,6.6950681374755,0.0,1.0
2020-07-28,23.1174,23.16,23.1174,23.16,110,10.3586996541234,10.3777883321437,10.3586996541234,10.3777883321437,245.485831707435,0.0,1.0
2020-07-29,23.4211,23.4211,23.4211,23.4211,2,10.4947849009486,10.4947849009486,10.4947849009486,10.4947849009486,4.463378758317,0.0,1.0
2020-07-30,23.4365,23.4365,23.4365,23.4365,1,10.5016855028621,10.5016855028621,10.5016855028621,10.5016855028621,2.23168937915849,0.0,1.0
2020-07-31,23.5014,23.5014,23.5014,23.5014,1,10.5307666109258,10.5307666109258,10.5307666109258,10.5307666109258,2.23168937915849,0.0,1.0
2020-08-03,23.8204,23.8204,23.8204,23.8204,1,10.6737076505611,10.6737076505611,10.6737076505611,10.6737076505611,2.2316893791585,0.0,1.0
2020-08-04,24.1589,24.1589,23.99,23.99,801,10.8253864653465,10.8253864653465,10.7497038898155,10.7497038898155,1787.58319270596,0.0,1.0
2020-08-05,24.7039,24.7039,24.7039,24.7039,801,11.0695960785166,11.0695960785166,11.0695960785166,11.0695960785166,1787.58319270595,0.0,1.0
2020-08-06,24.6551,24.6551,24.6551,24.6551,1,11.0477292360896,11.0477292360896,11.0477292360896,11.0477292360896,2.2316893791585,0.0,1.0
2020-08-07,25.3046,25.3046,25.3046,25.3046,13,11.3387643622436,11.3387643622436,11.3387643622436,11.3387643622436,29.0119619290606,0.0,1.0
2020-08-10,26.0572,26.0572,26.0572,26.0572,4,11.675997673935,11.675997673935,11.675997673935,11.675997673935,8.92675751663397,0.0,1.0
2020-08-11,25.6618,26.164,25.6618,26.164,100,11.4988224793525,11.7238537962956,11.4988224793525,11.7238537962956,223.16893791585,0.0,1.0
2020-08-12,25.7838,25.7838,25.7838,25.7838,1,11.55348958542,11.55348958542,11.55348958542,11.55348958542,2.23168937915849,0.0,1.0
2020-08-13,25.5893,25.5893,25.5893,25.5893,1,11.4663358794354,11.4663358794354,11.4663358794354,11.4663358794354,2.2316893791585,0.0,1.0
2020-08-14,25.4909,25.4909,25.4909,25.4909,0,11.4222437217548,11.4222437217548,11.4222437217548,11.4222437217548,0,0.0,1.0
2020-08-17,25.3046,25.3046,25.3046,25.3046,6,11.3387643622436,11.3387643622436,11.3387643622436,11.3387643622436,13.390136274951,0.0,1.0
2020-08-18,24.8533,24.8533,24.8533,24.8533,100,11.1365408788975,11.1365408788975,11.1365408788975,11.1365408788975,223.16893791585,0.0,1.0
2020-08-19,24.7353,24.7353,24.7353,24.7353,1,11.0836661369634,11.0836661369634,11.0836661369634,11.0836661369634,2.23168937915851,0.0,1.0
2020-08-20,24.6222,24.6222,24.6222,24.6222,1,11.0329870410927,11.0329870410927,11.0329870410927,11.0329870410927,2.23168937915851,0.0,1.0
2020-08-21,24.5265,24.5265,24.5265,24.5265,2,10.9901047292022,10.9901047292022,10.9901047292022,10.9901047292022,4.46337875831697,0.0,1.0
2020-08-24,25.313,25.313,24.96,24.96,101,11.3425283269237,11.3425283269237,11.1843521921548,11.1843521921548,225.400627295008,0.0,1.0
2020-08-25,25.0839,25.0839,25.0839,25.0839,101,11.2398706711856,11.2398706711856,11.2398706711856,11.2398706711856,225.400627295008,0.0,1.0
2020-08-26,24.595,24.595,24.595,24.595,0,11.0207989649859,11.0207989649859,11.0207989649859,11.0207989649859,0,0.0,1.0
2020-08-27,24.7226,24.7226,24.7226,24.7226,0,11.07797538084,11.07797538084,11.07797538084,11.07797538084,0,0.0,1.0
2020-08-28,25.1707,25.1707,25.1707,25.1707,0,11.2787649728795,11.2787649728795,11.2787649728795,11.2787649728795,0,0.0,1.0
2020-08-31,25.04,25.04,25.04,25.04,460,11.220199474822,11.220199474822,11.220199474822,11.220199474822,1026.57711441291,0.0,1.0
2020-09-01,24.903,25.0,24.903,25.0,101,11.1588110032545,11.2022758334884,11.1588110032545,11.2022758334884,225.400627295008,0.0,1.0
2020-09-02,25.1499,25.15,25.1499,25.15,101,11.269444679386,11.2694894884894,11.269444679386,11.2694894884894,225.400627295008,0.0,1.0
2020-09-03,24.5625,24.5625,24.5625,24.5625,1,11.0062360064024,11.0062360064024,11.0062360064024,11.0062360064024,2.23168937915849,0.0,1.0
2020-09-04,24.4786,24.4786,24.4786,24.4786,1,10.9686411687052,10.9686411687052,10.9686411687052,10.9686411687052,2.23168937915849,0.0,1.0
2020-09-08,24.7099,24.7099,24.7099,24.7099,81,11.0722846247166,11.0722846247166,11.0722846247166,11.0722846247166,180.766839711839,0.0,1.0
2020-09-09,24.9243,24.9243,24.9243,24.9243,6,11.1683553422646,11.1683553422646,11.1683553422646,11.1683553422646,13.390136274951,0.0,1.0
2020-09-10,24.8671,25.12,24.8671,25.08,1604,11.1427245351576,11.2560467574892,11.1427245351576,11.2381231161556,3579.62976417023,0.0,1.0
2020-09-11,25.1311,25.15,25.11,25.11,1200,11.2610205679592,11.2694894884894,11.2515658471558,11.2515658471558,2678.0272549902,0.0,1.0
2020-09-14,25.4732,25.51,25.4732,25.51,100,11.4143125104647,11.4308022604916,11.4143125104647,11.4308022604916,223.168937915849,0.0,1.0
2020-09-15,25.4447,25.67,25.4447,25.59,3206,11.4015419160145,11.5024968258259,11.4015419160145,11.4666495431587,7154.79614958215,0.0,1.0
2020-09-16,25.436,25.67,25.436,25.57,3200,11.3976435240245,11.5024968258259,11.3976435240245,11.457687722492,7141.40601330716,0.0,1.0
2020-09-17,25.2916,25.2916,25.2916,25.2916,3200,11.3329391788102,11.3329391788102,11.3329391788102,11.3329391788102,7141.40601330721,0.0,1.0
2020-09-18,25.2458,25.32,25.2458,25.32,481,11.3124166094833,11.3456649641571,11.3124166094833,11.3456649641571,1073.44259137523,0.0,1.0
2020-09-21,24.8066,24.8066,24.8066,24.8066,1,11.1156150276406,11.1156150276406,11.1156150276406,11.1156150276406,2.23168937915849,0.0,1.0
2020-09-22,24.8646,25.0,24.8646,25.0,2360,11.1416043075742,11.2022758334884,11.1416043075742,11.2022758334884,5266.78693481407,0.0,1.0
2020-09-23,24.0194,25.02,24.0194,25.02,1305,10.7628777661957,11.2112376541552,10.7628777661957,11.2112376541552,2912.35463980183,0.0,1.0
2020-09-24,23.836,24.25,23.836,23.94,240,10.6806978706812,10.8662075584838,10.6806978706812,10.7272993381485,535.605450998039,0.0,1.0
2020-09-25,24.6092,24.6092,24.6092,24.6092,1,11.0271618576593,11.0271618576593,11.0271618576593,11.0271618576593,2.2316893791585,0.0,1.0
2020-09-28,25.4372,26.58,25.4372,25.61,1001,11.3981812332645,11.9102596661649,11.3981812332645,11.4756113638255,2233.92106853765,0.0,1.0
2020-09-29,24.9017,24.9017,24.9,24.9,100,11.1582284849111,11.1582284849111,11.1574667301545,11.1574667301545,223.168937915851,0.0,1.0
2020-09-30,24.9273,24.9273,24.9273,24.9273,100,11.1696996153646,11.1696996153646,11.1696996153646,11.1696996153646,223.16893791585,0.0,1.0
2020-10-01,25.6433,25.6433,25.38,25.4,701,11.4905327952357,11.4905327952357,11.3725504261574,11.3815122468242,1564.41425479011,0.0,1.0
2020-10-02,25.9478,25.9478,25.48,25.48,205,11.6269765148876,11.6269765148876,11.4173595294914,11.4173595294914,457.496322727493,0.0,1.0
2020-10-05,25.8044,25.93,25.8044,25.93,712,11.5627202607067,11.6190004944942,11.5627202607067,11.6190004944942,1588.96283796086,0.0,1.0
2020-10-06,25.5755,25.5755,25.5755,25.5755,8,11.4601522231753,11.4601522231753,11.4601522231753,11.4601522231753,17.853515033268,0.0,1.0
2020-10-07,25.7264,25.74,25.6699,25.67,1174,11.5277691601063,11.5338631981597,11.5024520167226,11.5024968258259,2620.00333113207,0.0,1.0
2020-10-08,26.0267,26.0267,26.0267,26.0267,104,11.6623308974181,11.6623308974181,11.6623308974181,11.6623308974181,232.095695432484,0.0,1.0
2020-10-09,24.88,25.87,24.88,25.87,2809,11.6185524034608,12.0808661847883,11.6185524034608,12.0808661847883,6015.2003083605,1.049,1.0
2020-10-12,24.47,24.51,24.47,24.48,958,11.4270891202848,11.4457684649849,11.4270891202848,11.4317589564599,2051.46382891041,0.0,1.0
2020-10-13,24.3347,24.3347,24.25,24.33,652,11.3639062368368,11.3639062368368,11.3243527244343,11.3617114138345,1396.19458919581,0.0,1.0
2020-10-14,24.2932,24.2932,24.2932,24.2932,4,11.3445264167104,11.3445264167104,11.3445264167104,11.3445264167104,8.56561097666142,0.0,1.0
2020-10-15,24.2552,24.2552,24.2552,24.2552,3,11.3267810392453,11.3267810392453,11.3267810392453,11.3267810392453,6.42420823249607,0.0,1.0
2020-10-16,24.1908,24.24,24.1908,24.24,252,11.2967072942782,11.3196828882593,11.2967072942782,11.3196828882593,539.633491529667,0.0,1.0
2020-10-19,23.61,23.61,23.61,23.61,5,11.0254832092327,11.0254832092327,11.0254832092327,11.0254832092327,10.7070137208268,0.0,1.0
2020-10-20,23.683,23.683,23.683,23.683,8,11.0595730133104,11.0595730133104,11.0595730133104,11.0595730133104,17.1312219533228,0.0,1.0
2020-10-21,23.5592,23.5592,23.5592,23.5592,3,11.0017604414636,11.0017604414636,11.0017604414636,11.0017604414636,6.42420823249607,0.0,1.0
2020-10-22,23.6091,23.6091,23.6091,23.6091,4,11.025062923977,11.025062923977,11.025062923977,11.025062923977,8.5656109766614,0.0,1.0
2020-10-23,23.9036,23.9036,23.9036,23.9036,4,11.1625895993315,11.1625895993315,11.1625895993315,11.1625895993315,8.56561097666138,0.0,1.0
2020-10-26,23.3904,23.3904,23.3904,23.3904,2,10.9229336068292,10.9229336068292,10.9229336068292,10.9229336068292,4.2828054883307,0.0,1.0
2020-10-27,23.2931,23.2931,23.2931,23.2931,2,10.8774961008462,10.8774961008462,10.8774961008462,10.8774961008462,4.28280548833071,0.0,1.0
2020-10-28,22.3997,22.3997,22.3997,22.3997,1,10.4602929369695,10.4602929369695,10.4602929369695,10.4602929369695,2.14140274416536,0.0,1.0
2020-10-29,22.55,22.8,22.55,22.8,102,10.5304805746802,10.6472264790558,10.5304805746802,10.6472264790558,218.423079904865,0.0,1.0
2020-10-30,22.3222,22.3222,22.3222,22.3222,102,10.4241017066131,10.4241017066131,10.4241017066131,10.4241017066131,218.423079904866,0.0,1.0
2020-11-02,23.001,23.001,23.001,23.001,1,10.7410901861738,10.7410901861738,10.7410901861738,10.7410901861738,2.14140274416534,0.0,1.0
2020-11-03,23.4628,23.4628,23.4628,23.4628,26,10.9567432207364,10.9567432207364,10.9567432207364,10.9567432207364,55.6764713482991,0.0,1.0
2020-11-04,23.7023,23.7023,23.7023,23.7023,2,11.0685857971282,11.0685857971282,11.0685857971282,11.0685857971282,4.28280548833071,0.0,1.0
2020-11-05,24.6102,24.6102,24.6102,24.6102,2,11.4925602234587,11.4925602234587,11.4925602234587,11.4925602234587,4.2828054883307,0.0,1.0
2020-11-06,24.5834,24.5834,24.5834,24.5834,2,11.4800450625096,11.4800450625096,11.4800450625096,11.4800450625096,4.28280548833071,0.0,1.0
2020-11-09,25.4177,26.22,25.4177,26.22,933,11.8696494945919,12.2443104509141,11.8696494945919,12.2443104509141,1997.92876030627,0.0,1.0
2020-11-10,26.4763,26.4763,26.4763,26.4763,7,12.36399835208,12.36399835208,12.36399835208,12.36399835208,14.9898192091575,0.0,1.0
2020-11-11,26.6235,26.6235,26.6235,26.6235,7,12.4327383405764,12.4327383405764,12.4327383405764,12.4327383405764,14.9898192091574,0.0,1.0
2020-11-12,26.1062,26.1062,26.1062,26.1062,1,12.1911677152424,12.1911677152424,12.1911677152424,12.1911677152424,2.14140274416534,0.0,1.0
2020-11-13,26.727,26.727,26.59,26.62,2258,12.4810711449879,12.4810711449879,12.41709438939,12.4311038979151,4835.28739632535,0.0,1.0
2020-11-16,27.37,27.77,27.3,27.64,11180,12.7813416110419,12.9681350580429,12.7486527578168,12.9074271877676,23940.8826797687,0.0,1.0
2020-11-17,27.62,27.77,27.41,27.41,38011,12.8980875154176,12.9681350580429,12.800020955742,12.800020955742,81396.8597084689,0.0,1.0
2020-11-18,27.55,28.15,27.55,27.99,79201,12.8653986621924,13.1455888326938,12.8653986621924,13.0708714538935,169601.23874064,0.0,1.0
2020-11-19,28.09,28.16,27.94,28.0,51200,13.1175698156437,13.1502586688689,13.0475222730183,13.0755412900685,109639.820501266,0.0,1.0
2020-11-20,27.92,28.03,27.86,27.92,36010,13.0381826006683,13.0895507985936,13.0101635836181,13.0381826006683,77111.9128173942,0.0,1.0
2020-11-23,28.56,28.75,28.44,28.5,61100,13.3370521158699,13.4257790031953,13.2810140817696,13.3090330988197,130839.707668502,0.0,1.0
2020-11-24,29.3121,29.42,29.3121,29.42,102,13.6882704945934,13.738658026922,13.6882704945934,13.738658026922,218.423079904866,0.0,1.0
2020-11-25,29.837,29.837,29.81,29.81,213,13.9333901954205,13.9333901954205,13.9207816377479,13.9207816377479,456.118784507219,0.0,1.0
2020-11-27,29.863,29.91,29.85,29.91,412,13.9455317694755,13.9674799994982,13.939460982448,13.9674799994982,882.257930596127,0.0,1.0
2020-11-30,29.14,29.805,29.14,29.725,5482,13.6079026140213,13.9184467196604,13.6079026140213,13.8810880302602,11739.1698435144,0.0,1.0
2020-12-01,29.6883,29.93,29.55,29.62,49420,13.8639497314979,13.9768196718482,13.7993658971973,13.8320547504224,105828.123616651,0.0,1.0
2020-12-02,29.74,30.01,29.74,29.9,8708,13.8880927845227,14.0141783612484,13.8880927845227,13.9628101633231,18647.3350961919,0.0,1.0
2020-12-03,30.28,30.48,30.025,30.07,130509,14.1402639379741,14.2336606614745,14.0211831155109,14.0421973782985,279472.330738275,0.0,1.0
2020-12-04,30.6,30.97,30.47,30.6799,84651,14.2896986955748,14.4624826340507,14.2289908252995,14.3270106866133,181271.883696342,0.0,1.0
2020-12-07,30.17,30.41,30.0,30.0,88621,14.0888957400488,14.2009718082494,14.0095085250734,14.0095085250734,189773.252590677,0.0,1.0
2020-12-08,32.2181,32.2181,29.86,30.13,10215,15.0453248870555,15.0453248870555,13.944130818623,14.0702163953487,21874.4290316491,0.0,1.0
2020-12-09,29.92,30.25,29.61,30.23,79395,13.9721498356732,14.126254429449,13.8273849142474,14.1169147570989,170016.670873008,0.0,1.0
2020-12-10,29.72,29.78,29.51,29.66,27649,13.8787531121727,13.9067721292228,13.7806865524972,13.8507340951225,59207.6444734277,0.0,1.0
2020-12-11,29.84,29.95,29.6,29.68,56950,13.934791146273,13.9861593441983,13.8227150780724,13.8600737674726,121952.886280217,0.0,1.0
2020-12-14,29.78,30.25,29.66,30.2399,142739,13.9067721292228,14.126254429449,13.8507340951225,14.1215378949122,305661.686299419,0.0,1.0
2020-12-15,29.8518,29.88,29.75,29.75,7792,13.9403015529595,13.9534704909731,13.8927626206978,13.8927626206978,16685.8101825364,0.0,1.0
2020-12-16,29.9,30.01,29.77,29.89,57106,13.9628101633231,14.0141783612484,13.9021022930478,13.9581403271481,122286.945108307,0.0,1.0
2020-12-17,29.85,30.03,29.7,29.8,14342,13.939460982448,14.0235180335984,13.8694134398226,13.9161118015729,30711.9981568195,0.0,1.0
2020-12-18,29.6703,30.52,29.33,29.96,75297,13.8555440263828,14.2523400061746,13.6966295013467,13.9908291803733,161241.202427419,0.0,1.0
2020-12-21,29.37,29.81,29.33,29.7,41940,13.7153088460468,13.9207816377479,13.6966295013467,13.8694134398226,89810.431090295,0.0,1.0
2020-12-22,28.95,29.37,28.91,29.36,79073,13.5191757266958,13.7153088460468,13.5004963819957,13.7106390098718,169327.139189387,0.0,1.0
2020-12-23,29.2891,29.42,29.1,29.3399,12319,13.6775298713909,13.738658026922,13.5892232693212,13.70125263916,26379.9404053729,0.0,1.0
2020-12-24,29.2306,29.9,29.09,29.33,9401,13.650211329767,13.9628101633231,13.5845534331461,13.6966295013467,20131.3271978985,0.0,1.0
2020-12-28,29.1951,29.65,29.1951,29.21,9290,13.6336334113457,13.8460642589475,13.6336334113457,13.6405914672464,19893.631493296,0.0,1.0
2020-12-29,29.3499,29.42,29.0,29.3,6775,13.705922475335,13.738658026922,13.5425249075709,13.6826199928217,14508.0035917203,0.0,1.0
2020-12-30,29.3415,30.43,29.3,29.52,9932,13.701999812948,14.2103114805994,13.6826199928217,13.7853563886722,21268.4120550503,0.0,1.0
2020-12-31,29.77,29.77,29.675,29.75,438,13.9021022930478,13.9021022930478,13.8577388493851,13.8927626206978,937.934401944425,0.0,1.0
2021-01-04,29.3499,29.85,29.0,29.85,5679,13.705922475335,13.939460982448,13.5425249075709,13.939460982448,12161.0261841151,0.0,1.0
2021-01-05,29.88,30.16,29.6,29.6,18753,13.9534704909731,14.0842259038738,13.8227150780724,13.8227150780724,40157.7256613328,0.0,1.0
2021-01-06,30.439,30.439,29.98,30.37,1607,14.2145143331569,14.2145143331569,14.0001688527233,14.1822924635493,3441.23420987373,0.0,1.0
2021-01-07,30.35,30.49,30.26,30.43,9262,14.1729527911992,14.2383304976496,14.130924265624,14.2103114805994,19833.6722164595,0.0,1.0
2021-01-08,30.7052,30.7052,30.31,30.31,232,14.3388253721361,14.3388253721361,14.1542734464991,14.1542734464991,496.805436646361,0.0,1.0
2021-01-11,30.2764,30.71,30.21,30.71,3960,14.138582796951,14.3410668935001,14.1075750847489,14.3410668935001,8479.95486689482,0.0,1.0
2021-01-12,29.317,29.33,28.16,28.16,6437,14.1673022894275,14.1735844782518,13.6081874840631,13.6081874840631,13320.357337249,1.0209,1.0
2021-01-13,29.4565,30.12,29.3,30.12,1908,14.2347150079653,14.5553482606527,14.1590871194264,14.5553482606527,3948.30539062781,0.0,1.0
2021-01-14,29.97,30.098,29.46,29.65,4858,14.4828614665259,14.5447168641808,14.236406366495,14.3282229723889,10052.8656119863,0.0,1.0
2021-01-15,30.115,30.115,29.89,29.89,1960,14.5529320341818,14.5529320341818,14.4442018429917,14.4442018429917,4055.91119791954,0.0,1.0
2021-01-19,30.25,30.36,30.25,30.34,1666,14.6181701488959,14.6713271312555,14.6181701488959,14.6616622253719,3447.52451823161,0.0,1.0
2021-01-20,30.4616,30.4616,30.3002,30.31,1187,14.720424853144,14.720424853144,14.6424290626636,14.6471648665466,2456.30948567883,0.0,1.0
2021-01-21,30.6594,30.7,30.62,30.69,3715,14.8160107723325,14.8356305312761,14.7969709077419,14.8307980783344,7687.60719401587,0.0,1.0
2021-01-22,30.52,30.52,30.46,30.46,1228,14.748646378324,14.748646378324,14.7196516606733,14.7196516606733,2541.15252604348,0.0,1.0
2021-01-25,30.3906,30.5222,30.39,30.5201,2466,14.6861144372574,14.7497095179712,14.6858244900809,14.7486947028535,5102.9984765661,0.0,1.0
2021-01-26,30.7322,30.7322,30.58,30.58,105,14.8511910297487,14.8511910297487,14.7776410959747,14.7776410959747,217.280957031404,0.0,1.0
2021-01-27,30.2712,30.61,30.2712,30.61,485,14.6284149491325,14.7921384548001,14.6284149491325,14.7921384548001,1003.63108724029,0.0,1.0
2021-01-28,30.0427,30.29,30.0427,30.29,557,14.5179933994127,14.637499960663,14.5179933994127,14.637499960663,1152.6237434904,0.0,1.0
2021-01-29,29.491,29.87,29.14,29.87,1282,14.2513869706145,14.4345369371081,14.0817678723579,14.4345369371081,2652.89701823105,0.0,1.0
2021-02-01,30.2147,30.2147,29.45,29.45,568,14.6011115900114,14.6011115900114,14.2315739135532,14.2315739135532,1175.3865104175,0.0,1.0
2021-02-02,31.0454,31.19,30.52,30.52,2992,15.0025434558854,15.0724207254236,14.748646378324,14.748646378324,6191.47260417104,0.0,1.0
2021-02-03,31.39,32.88,31.03,32.88,9330,15.1690697842592,15.889105272585,14.995101478355,15.889105272585,19306.9650390762,0.0,1.0
2021-02-04,31.65,31.92,31.59,31.84,4898,15.2947135607456,15.4251897901738,15.2657188430949,15.3865301666395,10135.639309903,0.0,1.0
2021-02-05,32.38,32.45,32.17,32.25,4355,15.6474826254958,15.6813097960883,15.5460011137184,15.5846607372526,9011.98636068349,0.0,1.0
2021-02-08,32.39,32.48,32.22,32.27,3964,15.6523150784376,15.6958071549137,15.5701633784273,15.5943256431362,8202.87346354749,0.0,1.0
2021-02-09,31.92,32.25,31.89,32.25,4379,15.4251897901738,15.5846607372526,15.4106924313484,15.5846607372526,9061.65057943349,0.0,1.0
2021-02-10,32.7016,32.93,32.46,32.46,4638,15.8028943121036,15.9132675372939,15.6861422490301,15.6861422490301,9597.6102734443,0.0,1.0
2021-02-11,32.6829,33.07,32.64,32.91,3359,15.7938576251024,15.9809218784789,15.7731264019822,15.9036026314104,6950.92128255704,0.0,1.0
2021-02-12,32.88,33.26,32.88,32.93,606,15.889105272585,16.0727384843728,15.889105272585,15.9132675372939,1254.02152343839,0.0,1.0
2021-02-16,33.0043,33.0043,33.0043,33.0043,115,15.9491726626514,15.9491726626514,15.9491726626514,15.9491726626514,237.974381510585,0.0,1.0
2021-02-17,32.9183,33.13,32.84,33.13,637,15.907613567352,16.0099165961296,15.8697754608179,16.0099165961296,1318.17113932386,0.0,1.0
2021-02-18,33.0172,33.0309,33.0172,33.02,594,15.9554065269463,15.9620269874765,15.9554065269463,15.95675961377,1229.18941406337,0.0,1.0
2021-02-19,33.1348,33.175,33.1348,33.16,603,16.0122361735417,16.0316626343676,16.0122361735417,16.024413954955,1247.81349609463,0.0,1.0
2021-02-22,33.5108,33.63,33.5108,33.63,586,16.1939364041527,16.2515392432188,16.1939364041527,16.2515392432188,1212.63467448003,0.0,1.0
2021-02-23,33.1538,33.1538,33.1538,33.1538,68,16.021417834131,16.021417834131,16.021417834131,16.021417834131,140.715286458434,0.0,1.0
2021-02-24,34.0272,34.0272,34.0272,34.0272,156,16.4434842740664,16.4434842740664,16.4434842740664,16.4434842740664,322.81742187523,0.0,1.0
2021-02-25,33.4687,33.7,33.4687,33.7,2282,16.1735917772678,16.2853664138113,16.1735917772678,16.2853664138113,4722.23946614919,0.0,1.0
2021-02-26,33.9,34.01,33.72,33.74,1036,16.3820154726469,16.4351724550066,16.2950313196948,16.3046962255784,2143.83877604319,0.0,1.0
2021-03-01,34.4389,34.4389,34.4389,34.4389,91,16.6424363616797,16.6424363616797,16.6424363616797,16.6424363616797,188.31016276055,0.0,1.0
2021-03-02,35.083,35.23,35.083,35.23,895,16.95369465566,17.0247317139042,16.95369465566,17.0247317139042,1852.06149088673,0.0,1.0
2021-03-03,35.3694,35.45,35.17,35.17,1379,17.0920961079127,17.1310456786234,16.9957369962535,16.9957369962535,2853.6232356791,0.0,1.0
2021-03-04,34.5773,35.095,34.49,35.095,964,16.709317510394,16.9594935991901,16.6671301962122,16.9594935991901,1994.84611979308,0.0,1.0
2021-03-05,34.2846,34.2846,34.22,34.22,377,16.567871612788,16.567871612788,16.536653966784,16.536653966784,780.142102865135,0.0,1.0
2021-03-08,34.8434,35.09,33.15,33.15,3551,16.8379090831748,16.9570773727192,16.0195815020132,16.0195815020132,7348.23503255731,0.0,1.0
2021-03-09,35.11,35.11,34.86,34.86,356,16.9667422786028,16.9667422786028,16.8459309550582,16.8459309550582,736.685911458855,0.0,1.0
2021-03-10,35.6346,35.6346,35.43,35.43,245,17.2202527599288,17.2202527599288,17.1213807727399,17.1213807727399,506.988899739942,0.0,1.0
2021-03-11,35.8911,35.8911,35.56,35.56,6246,17.3442051778855,17.3442051778855,17.1842026609831,17.1842026609831,12925.1129296967,0.0,1.0
2021-03-12,36.2484,36.28,36.2484,36.25,1868,17.5168687214954,17.5321392727915,17.5168687214954,17.5176419139661,3865.53169271109,0.0,1.0
2021-03-15,36.99,37.06,36.5993,36.5993,838,17.8752434316581,17.9090706022506,17.6864394952226,17.6864394952226,1734.1089713554,0.0,1.0
2021-03-16,36.7087,37.1,36.5,37.0,15188,17.7393065304058,17.9284004140178,17.6384532375107,17.8800758845999,31429.1730989806,0.0,1.0
2021-03-17,36.7448,36.76,36.6,36.76,5463,17.7567516855256,17.7640970139971,17.6867777669286,17.7640970139971,11304.8177929768,0.0,1.0
2021-03-18,35.5651,36.52,35.5651,36.52,3063,17.1866672119834,17.6481181433943,17.1866672119834,17.6481181433943,6338.39591797323,0.0,1.0
2021-03-19,36.132,36.34,35.53,35.53,896,17.4606189692531,17.5611339904422,17.1697053021577,17.1697053021577,1854.13083333465,0.0,1.0
2021-03-22,36.127,36.2499,36.04,36.2499,618,17.4582027427822,17.5175935894367,17.4161604021887,17.5175935894367,1278.85363281341,0.0,1.0
2021-03-23,35.5475,36.2,35.5475,36.2,936,17.1781620948058,17.4934796492572,17.1781620948058,17.4934796492572,1936.90453125138,0.0,1.0
2021-03-24,35.2435,36.19,35.2435,36.19,854,17.0312555253756,17.4886471963154,17.0312555253756,17.4886471963154,1767.21845052209,0.0,1.0
2021-03-25,35.7223,35.7223,35.7223,35.7223,204,17.2626333722282,17.2626333722282,17.2626333722282,17.2626333722282,422.1458593753,0.0,1.0
2021-03-26,36.3017,36.3017,36.3017,36.3017,28,17.5426256956752,17.5426256956752,17.5426256956752,17.5426256956752,57.9415885417076,0.0,1.0
2021-03-29,36.2366,36.27,36.037,36.27,492,17.5111664270241,17.5273068198497,17.4147106663061,17.5273068198497,1018.11648437573,0.0,1.0
2021-03-30,36.4222,36.4401,36.39,36.39,1221,17.6008567536236,17.6095068443894,17.5852962551511,17.5852962551511,2526.66712890805,0.0,1.0
2021-03-31,36.232,36.57,36.232,36.5,3495,17.5089434986709,17.6722804081032,17.5089434986709,17.6384532375107,7232.35185547389,0.0,1.0
2021-04-01,37.02,37.02,36.5,36.54,2481,17.8897407904835,17.8897407904835,17.6384532375107,17.6577830492779,5134.03861328489,0.0,1.0
2021-04-05,37.5526,37.62,37.25,37.46,4087,18.1471172341629,18.1796879669905,18.0008872081445,18.102368719922,8457.40258464141,0.0,1.0
2021-04-06,38.0194,38.0194,37.755,37.755,287,18.3726961374854,18.3726961374854,18.2449260817046,18.2449260817046,593.901282552503,0.0,1.0
2021-04-07,38.408,38.52,38.32,38.32,1716,18.5604852588031,18.614608731751,18.5179596729154,18.5179596729154,3550.99164062751,0.0,1.0
2021-04-08,38.5283,38.53,38.29,38.471,4256,18.6186196676927,18.6194411846928,18.50346231409,18.5909297123363,8807.1214583396,0.0,1.0
2021-04-09,38.6718,38.69,38.54,38.6,6131,18.6879653674073,18.6967604317614,18.6242736376346,18.6532683552853,12687.1385481861,0.0,1.0
2021-04-12,37.56,37.68,37.5,37.5,3229,18.7000464997618,18.759791057269,18.6701742210082,18.6701742210082,6485.61168024608,1.1368,1.0
2021-04-13,37.3577,37.5,37.21,37.21,3189,18.5993271332309,18.6701742210082,18.5257915403657,18.5257915403657,6405.26963403677,0.0,1.0
2021-04-14,37.1492,37.459,37.08,37.325,6171,18.495520964562,18.6497614971932,18.4610682697329,18.5830467413101,12394.7691789404,0.0,1.0
2021-04-15,37.4823,37.4823,37.38,37.42,3545,18.6613618987759,18.6613618987759,18.6104296635009,18.6303445160034,7120.31384529957,0.0,1.0
2021-04-16,37.6301,37.69,37.52,37.69,1708,18.7349472787723,18.7647697703946,18.6801316472594,18.7647697703946,3430.60537313728,0.0,1.0
2021-04-19,37.551,37.57,37.551,37.57,747,18.6955656579487,18.7050252128874,18.6955656579487,18.7050252128874,1500.38771295876,0.0,1.0
2021-04-20,37.309,37.309,37.24,37.24,244,18.5750808003092,18.5750808003092,18.5407276797425,18.5407276797425,490.086481876755,0.0,1.0
2021-04-21,37.664,37.664,37.664,37.664,177,18.751825116268,18.751825116268,18.751825116268,18.751825116268,355.513554476172,0.0,1.0
2021-04-22,37.3999,37.5,37.3999,37.5,627,18.6203373026209,18.6701742210082,18.6203373026209,18.6701742210082,1259.36157433084,0.0,1.0
2021-04-23,37.6319,37.6319,37.6319,37.6319,24,18.7358434471349,18.7358434471349,18.7358434471349,18.7358434471349,48.2052277255825,0.0,1.0
2021-04-26,37.7783,37.79,37.77,37.77,462,18.8087318072937,18.8145569016506,18.8045994753994,18.8045994753994,927.950633717463,0.0,1.0
2021-04-27,37.9845,37.9845,37.77,37.77,295,18.9113928719436,18.9113928719436,18.8045994753994,18.8045994753994,592.522590793619,0.0,1.0
2021-04-28,38.1283,38.13,38.065,38.065,5818,18.9829867666898,18.9838331479211,18.9514715126047,18.9514715126047,11685.7506211433,0.0,1.0
2021-04-29,38.4145,38.4145,38.13,38.29,1194,19.1254775363445,19.1254775363445,18.9838331479211,19.0634925579307,2398.21007934773,0.0,1.0
2021-04-30,37.9685,39.12,37.9685,39.12,1334,18.9034269309426,19.4767257473557,18.9034269309426,19.4767257473557,2679.4072410803,0.0,1.0
2021-05-03,38.0358,38.14,38.0358,38.1,1375,18.9369336702779,18.9888118610467,18.9369336702779,18.9688970085443,2761.75783844484,0.0,1.0
2021-05-04,37.65,37.71,37.48,37.56,8658,18.7448549178922,18.7747271966458,18.660216794757,18.7000464997618,17390.0359020039,0.0,1.0
2021-05-05,37.923,38.39,37.88,38.39,1100,18.8807737862211,19.1132796891868,18.8593653197811,19.1132796891868,2209.40627075587,0.0,1.0
2021-05-06,37.7364,37.75,37.47,37.475,724,18.7878709992974,18.7946420491482,18.6552380816314,18.6577274381942,1454.19103638841,0.0,1.0
2021-05-07,37.9891,37.9891,37.8,37.8,610,18.9136830799814,18.9136830799814,18.8195356147762,18.8195356147762,1225.21620469189,0.0,1.0
2021-05-10,37.6171,37.6171,37.6171,37.6171,53,18.728474951709,18.728474951709,18.728474951709,18.728474951709,106.453211227328,0.0,1.0
2021-05-11,36.9269,37.069,36.57,37.0,10126,18.3848441717799,18.4555916852947,18.2071539003272,18.4212385647281,20338.5889978854,0.0,1.0
2021-05-12,35.123,36.872,35.123,36.81,6100,17.4867341110525,18.3575110367204,17.4867341110525,18.3266430153416,12252.1620469189,0.0,1.0
2021-05-13,36.5065,36.56,36.0618,36.0618,823,18.1755390719796,18.2021751872016,17.9541356992841,17.9541356992841,1653.03760075644,0.0,1.0
2021-05-14,37.303,37.303,37.0899,37.0899,772,18.5720935724338,18.5720935724338,18.4659971957272,18.4659971957272,1550.60149183957,0.0,1.0
2021-05-17,37.647,37.647,37.49,37.49,190,18.7433613039545,18.7433613039545,18.6651955078826,18.6651955078826,381.624719494196,0.0,1.0
2021-05-18,37.7683,37.82,37.7683,37.82,112,18.8037530941681,18.8294930410274,18.8037530941681,18.8294930410274,224.957729386052,0.0,1.0
2021-05-19,37.8226,37.8226,37.69,37.69,833,18.8307875064401,18.8307875064401,18.7647697703946,18.7647697703946,1673.12311230876,0.0,1.0
2021-05-20,38.051,38.11,37.41,37.41,6045,18.9445013142289,18.9738757216699,18.6253658028777,18.6253658028777,12141.6917333811,0.0,1.0
2021-05-21,38.11,38.24,38.11,38.16,1564,18.9738757216699,19.0385989923027,18.9738757216699,18.9987692872979,3141.3740067838,0.0,1.0
2021-05-24,38.34,38.38,38.13,38.16,3968,19.0883861235588,19.1083009760612,18.9838331479211,18.9987692872979,7969.93098396297,0.0,1.0
2021-05-25,37.7426,38.46,37.7426,38.46,153,18.7909578014353,19.148130681066,18.7909578014353,19.148130681066,307.308326750589,0.0,1.0
2021-05-26,38.2718,38.2718,37.92,37.92,2015,19.0544313000421,19.0544313000421,18.8792801722835,18.8792801722835,4047.23057779371,0.0,1.0
2021-05-27,38.7206,38.7206,38.34,38.34,1966,19.2778759451192,19.2778759451192,19.0883861235588,19.0883861235588,3948.8115711873,0.0,1.0
2021-05-28,38.8662,39.43,38.81,39.43,641,19.3503660082279,19.6310658542494,19.3223856404621,19.6310658542494,1287.4812905041,0.0,1.0
2021-06-01,39.5564,39.5564,39.49,39.49,411,19.693996788157,19.693996788157,19.660938133003,19.660938133003,825.514524800601,0.0,1.0
2021-06-02,39.8014,39.8014,39.8014,39.8014,58,19.8159752597343,19.8159752597343,19.8159752597343,19.8159752597343,116.495967003491,0.0,1.0
2021-06-03,39.9624,40.05,39.72,39.78,924,19.8961325410565,19.9397460680367,19.7754485348919,19.8053208136455,1855.90126743492,0.0,1.0
2021-06-04,40.0743,40.09,39.83,39.865,1259,19.9518443409319,19.9596609205391,19.8302143792735,19.8476398752131,2528.76590443786,0.0,1.0
2021-06-07,40.3057,40.85,40.27,40.85,1002,20.0670517626584,20.3380431180849,20.0492777568,20.3380431180849,2012.56825754307,0.0,1.0
2021-06-08,40.6254,40.6254,40.28,40.43,1945,20.2262212212839,20.2262212212839,20.0542564699256,20.1289371668096,3906.63199692742,0.0,1.0
2021-06-09,40.6951,40.75,40.64,40.64,7611,20.2609228517693,20.2882559868289,20.2334901424473,20.2334901424473,15287.0828424754,0.0,1.0
2021-06-10,40.2363,40.34,40.2363,40.34,541,20.0324994935667,20.0841287486792,20.0324994935667,20.0841287486792,1086.62617498084,0.0,1.0
2021-06-11,40.7078,40.73,40.7078,40.73,336,20.2672458174388,20.2782985605777,20.2672458174388,20.2782985605777,674.873188158157,0.0,1.0
2021-06-14,40.8662,40.8662,40.8,40.8,615,20.3461086333484,20.3461086333484,20.3131495524569,20.3131495524569,1235.25896046805,0.0,1.0
2021-06-15,40.2824,40.2824,40.2695,40.28,915,20.0554513610757,20.0554513610757,20.0490288211437,20.0542564699256,1837.82430703784,0.0,1.0
2021-06-16,40.5523,40.5523,40.4201,40.4201,211,20.1898268283357,20.1898268283357,20.1240082408153,20.1240082408153,423.804293754081,0.0,1.0
2021-06-17,39.8267,39.91,39.8267,39.89,297,19.828571403942,19.8700440842783,19.828571403942,19.8600866580271,596.539693104085,0.0,1.0
2021-06-18,38.6545,38.872,38.6545,38.84,551,19.2449666513589,19.3532536618408,19.2449666513589,19.3373217798389,1106.71168653317,0.0,1.0
2021-06-21,39.5715,39.73,39.5715,39.59,1323,19.7015146449767,19.7804272480175,19.7015146449767,19.710725264259,2657.31317837273,0.0,1.0
2021-06-22,39.6632,39.6632,39.2999,39.3,4285,19.7471694443384,19.7471694443384,19.5662927964853,19.5663425836166,8606.64170017174,0.0,1.0
2021-06-23,39.6906,39.6906,39.6906,39.6906,104,19.7608111183026,19.7608111183026,19.7608111183026,19.7608111183026,208.889320144191,0.0,1.0
2021-06-24,39.8655,39.8655,39.8655,39.8655,92,19.8478888108694,19.8478888108694,19.8478888108694,19.8478888108694,184.7867062814,0.0,1.0
2021-06-25,39.6397,39.86,39.6397,39.86,873,19.7354694684933,19.8451505186503,19.7354694684933,19.8451505186503,1753.46515851806,0.0,1.0
2021-06-28,39.5647,39.63,38.2953,39.4,10782,19.6981291200513,19.7306401167614,19.0661312758873,19.6161297148726,21656.1985557179,0.0,1.0
2021-06-29,39.0518,39.6,39.02,39.5,4108,19.4427709238391,19.7157039773846,19.4269386160997,19.6659168461286,8251.12814569556,0.0,1.0
2021-06-30,39.1956,39.22,38.83,38.83,5431,19.5143648185853,19.5265128786117,19.3323430667133,19.3323430667133,10908.4413240683,0.0,1.0
2021-07-01,39.4823,39.4823,39.47,39.47,5767,19.6571045238963,19.6571045238963,19.6509807067518,19.6509807067518,11583.3145122264,0.0,1.0
2021-07-02,40.1269,40.1269,40.1269,40.1269,138,19.9780323719726,19.9780323719726,19.9780323719726,19.9780323719726,277.1800594221,0.0,1.0
2021-07-06,40.1564,40.1564,40.1564,40.1564,452,19.9927195756931,19.9927195756931,19.9927195756931,19.9927195756931,907.86512216514,0.0,1.0
2021-07-07,39.6193,39.9,39.42,39.9,1039,19.725312893717,19.8650653711527,19.6260871411238,19.8650653711527,2086.88465028668,0.0,1.0
2021-07-08,39.2018,39.2018,38.5,38.67,1975,19.5174516207232,19.5174516207232,19.1680455335684,19.2526836567036,3966.88853158439,0.0,1.0
2021-07-09,39.9953,39.9953,39.516,39.516,1264,19.9125125072397,19.9125125072397,19.6738827871296,19.6738827871296,2538.80866021401,0.0,1.0
2021-07-12,40.4787,40.4787,40.04,40.2,9438,20.1531834997313,20.1531834997313,19.9347673549111,20.0144267649208,18956.7058030853,0.0,1.0
2021-07-13,38.8608,38.985,38.8608,38.97,1826,19.9514460438819,20.0152113188801,19.9514460438819,20.0075101987112,3556.62545180577,1.2127,1.0
2021-07-14,38.5035,39.013,38.5035,39.013,1073,19.7680053614595,20.0295867431953,19.7680053614595,20.0295867431953,2089.95570086944,0.0,1.0
2021-07-15,38.2927,38.71,38.13,38.14,5177,19.6597789526864,19.8740241157842,19.5762474692548,19.5813815493674,10083.5980087615,0.0,1.0
2021-07-16,38.09,38.4582,38.06,38.4582,640,19.5557111488045,19.7447479785496,19.5403089084668,19.7447479785496,1246.57189986621,0.0,1.0
2021-07-19,37.1452,37.1499,36.58,37.01,18664,19.0706432597682,19.0730562774212,18.7804650518054,19.0012304966462,36353.1530298484,0.0,1.0
2021-07-20,38.1472,38.18,37.4,37.4276,644,19.5850780870484,19.6019178698177,19.2014596210367,19.2156296821474,1254.36297424037,0.0,1.0
2021-07-21,38.5614,38.69,38.5614,38.69,135,19.7977316853113,19.8637559555591,19.7977316853113,19.8637559555591,262.948760128029,0.0,1.0
2021-07-22,38.2362,38.51,38.2362,38.51,219,19.6307714000504,19.7713425135327,19.6307714000504,19.7713425135327,426.561321985467,0.0,1.0
2021-07-23,38.2812,38.51,38.2812,38.51,16492,19.6538747605569,19.7713425135327,19.6538747605569,19.7713425135327,32122.5996446774,0.0,1.0
2021-07-26,38.54,38.54,36.715,36.715,3590,19.7867447538704,19.7867447538704,18.8497751333252,18.8497751333252,6992.48925081202,0.0,1.0
2021-07-27,38.4616,38.4616,38.2,38.2,608,19.7464935657878,19.7464935657878,19.6121860300428,19.6121860300428,1184.2433048729,0.0,1.0
2021-07-28,38.6618,38.6618,37.725,38.2,1938,19.8492778496416,19.8492778496416,19.3683172246954,19.6121860300428,3774.77553428237,0.0,1.0
2021-07-29,38.398,38.77,38.398,38.73,459,19.7138408162718,19.9048285964597,19.7138408162718,19.8842922760094,894.025784435298,0.0,1.0
2021-07-30,38.0772,38.25,38.03,38.25,7320,19.5491395262604,19.6378564306057,19.524906668129,19.6378564306057,14257.6661047197,0.0,1.0
2021-08-02,38.18,38.4,36.705,36.705,15398,19.6019178698177,19.7148676322944,18.8446410532126,18.8446410532126,29991.7408033435,0.0,1.0
2021-08-03,37.9085,38.3,37.57,37.675,17016,19.4625275947612,19.6635268311686,19.2887389829505,19.3426468241326,33143.2303876928,0.0,1.0
2021-08-04,37.51,37.65,36.94,37.42,23624,19.257934502275,19.3298116238511,18.9652919358582,19.2117277812618,46014.0852538115,0.0,1.0
2021-08-05,38.2465,38.2465,38.03,38.03,375,19.6360595025663,19.6360595025663,19.524906668129,19.524906668129,730.413222577857,0.0,1.0
2021-08-06,38.6129,38.6129,38.57,38.58,304,19.8241721978911,19.8241721978911,19.8021469942082,19.8072810743207,592.12165243645,0.0,1.0
2021-08-09,38.5478,38.63,38.5478,38.63,386,19.7907493363582,19.8329514748836,19.7907493363582,19.8329514748836,751.838677106809,0.0,1.0
2021-08-10,39.0333,39.0333,38.6,38.6,940,20.0400089258238,20.0400089258238,19.8175492345459,19.8175492345459,1830.9024779285,0.0,1.0
2021-08-11,39.1295,39.15,39.1295,39.15,186,20.0893987765068,20.0999236407376,20.0893987765068,20.0999236407376,362.284958398617,0.0,1.0
2021-08-12,39.4294,39.4294,39.4294,39.4294,5,20.243369839083,20.243369839083,20.243369839083,20.243369839083,9.73884296770475,0.0,1.0
2021-08-13,39.6366,39.6366,39.63,39.63,247,20.3497479790156,20.3497479790156,20.3463594861413,20.3463594861413,481.098842604615,0.0,1.0
2021-08-16,39.4622,39.4622,39.4622,39.4622,70,20.2602096218523,20.2602096218523,20.2602096218523,20.2602096218523,136.343801547866,0.0,1.0
2021-08-17,39.0183,39.0183,39.0,39.0,605,20.032307805655,20.032307805655,20.022912439049,20.022912439049,1178.39999909227,0.0,1.0
2021-08-18,38.6634,39.02,38.4874,38.9999,1296,19.8500993024596,20.0331805992741,19.7597394924783,20.0228610982478,2524.30809722908,0.0,1.0
2021-08-19,37.1898,38.875,37.11,38.2912,8074,19.0935412570703,19.9587364376418,19.052571297772,19.6590088406695,15726.2836242497,0.0,1.0
2021-08-20,38.2674,38.32,38.07,38.07,2936,19.6467897300016,19.6737949913937,19.5454429885793,19.5454429885793,5718.64859063623,0.0,1.0
2021-08-23,38.43,38.71,38.0,38.0,7047,19.7302698726321,19.8740241157842,19.5095044277913,19.5095044277913,13725.9252786831,0.0,1.0
2021-08-24,38.7684,38.93,38.25,38.25,2530,19.9040071436417,19.9869738782609,19.6378564306057,19.6378564306057,4927.8545416586,0.0,1.0
2021-08-25,39.1149,39.24,38.5,38.5,503,20.0819030195425,20.1461303617508,19.7662084334201,19.7662084334201,979.727602551096,0.0,1.0
2021-08-26,38.7365,39.0,38.7365,39.0,483,19.8876294280826,20.022912439049,19.8876294280826,20.022912439049,940.772230680278,0.0,1.0
2021-08-27,39.296,39.4199,39.02,39.02,1137,20.1748812103812,20.2384924629761,20.0331805992741,20.0331805992741,2214.61289085606,0.0,1.0
2021-08-30,38.8143,39.4,38.8143,39.4,632,19.9275725713584,20.228275643552,19.9275725713584,20.228275643552,1230.98975111788,0.0,1.0
2021-08-31,38.8317,38.94,38.8317,38.89,11249,19.9365058707543,19.9921079583735,19.9365058707543,19.9664375578106,21910.4489087421,0.0,1.0
2021-09-01,39.0291,39.0291,38.98,38.98,224,20.0378526121766,20.0378526121766,20.0126442788238,20.0126442788238,436.300164953172,0.0,1.0
2021-09-02,39.297,39.297,38.93,38.99,4344,20.1753946183925,20.1753946183925,19.9869738782609,20.0177783589364,8461.10677034188,0.0,1.0
2021-09-03,39.3916,39.3916,39.34,39.34,1186,20.2239630162575,20.2239630162575,20.1974711628766,20.1974711628766,2310.05355193956,0.0,1.0
2021-09-07,38.8251,39.14,38.82,39.14,899,19.93311737788,20.094789560625,19.9304989970226,20.094789560625,1751.04396559331,0.0,1.0
2021-09-08,38.7021,38.85,38.7021,38.75,314,19.8699681924953,19.9459012373603,19.8699681924953,19.8945604362345,611.599338371859,0.0,1.0
2021-09-09,39.0366,39.0366,39.0366,39.0366,39,20.041703172261,20.041703172261,20.041703172261,20.041703172261,75.962975148097,0.0,1.0
2021-09-10,38.802,38.802,38.802,38.802,70,19.9212576528199,19.9212576528199,19.9212576528199,19.9212576528199,136.343801547867,0.0,1.0
2021-09-13,38.8943,38.8943,38.72,38.72,219,19.968645212259,19.968645212259,19.8791581958968,19.8791581958968,426.561321985469,0.0,1.0
2021-09-14,38.7651,38.9899,38.7651,38.9899,495,19.9023128972045,20.0177270181353,19.9023128972045,20.0177270181353,964.145453802772,0.0,1.0
2021-09-15,39.3486,39.3486,37.15,37.15,1553,20.2018864717734,20.2018864717734,19.0731076182223,19.0731076182223,3024.88462576909,0.0,1.0
2021-09-16,38.825,39.34,38.825,39.1,859,19.9330660370789,20.1974711628766,19.9330660370789,20.0742532401747,1673.13322185167,0.0,1.0
2021-09-17,38.5405,38.72,38.5405,38.65,271,19.7870014578761,19.8791581958968,19.7870014578761,19.8432196351088,527.845288849597,0.0,1.0
2021-09-20,37.7435,37.7435,37.05,37.71,21805,19.3778152729037,19.3778152729037,19.0217668170965,19.3606161045266,42471.0941821604,0.0,1.0
2021-09-21,38.3705,38.51,38.3705,38.41,2185,19.6997220959623,19.7713425135327,19.6997220959623,19.7200017124069,4255.87437688697,0.0,1.0
2021-09-22,38.8751,38.93,38.83,38.83,472,19.9587877784429,19.9869738782609,19.9356330771352,19.9356330771352,919.346776151328,0.0,1.0
2021-09-23,39.0336,39.29,39.0336,39.29,201,20.0401629482272,20.1718007623137,20.0401629482272,20.1718007623137,391.501487301731,0.0,1.0
2021-09-24,38.9577,39.0,38.65,39.0,391,20.0011952801728,20.022912439049,19.8432196351088,20.022912439049,761.57752007451,0.0,1.0
2021-09-27,39.1523,39.1523,39.02,39.02,580,20.1011044791635,20.1011044791635,20.0331805992741,20.0331805992741,1129.70578425375,0.0,1.0
2021-09-28,38.7579,38.96,38.7579,38.96,141,19.8986163595235,20.0023761185987,19.8986163595235,20.0023761185987,274.635371689274,0.0,1.0
2021-09-29,39.1228,39.2,38.97,38.97,5656,20.0859589428314,20.1255940413005,20.0075101987112,20.0075101987112,11016.5791650676,0.0,1.0
2021-09-30,38.8711,39.3565,38.8711,39.02,9236,19.9567341463978,20.2059423950623,19.9567341463978,20.0331805992741,17989.5907299443,0.0,1.0
2021-10-01,39.4071,39.4071,38.7,38.7,1146,20.231920840432,20.231920840432,19.8688900356717,19.8688900356717,2232.14280819792,0.0,1.0
2021-10-04,39.2905,39.4,39.19,39.29,7416,20.1720574663193,20.228275643552,20.1204599611879,20.1718007623137,14444.6518896997,0.0,1.0
2021-10-05,39.5668,39.64,39.5668,39.64,407,20.3139120998298,20.3514935662539,20.3139120998298,20.3514935662539,792.741817571167,0.0,1.0
2021-10-06,39.7652,39.7652,39.7652,39.7652,3,20.4157722492633,20.4157722492633,20.4157722492633,20.4157722492633,5.84330578062286,0.0,1.0
2021-10-07,39.6789,40.0,39.6789,40.0,479,20.3714651378918,20.5363204503066,20.3714651378918,20.5363204503066,932.981156306115,0.0,1.0
2021-10-08,40.1774,40.24,40.1774,40.18,689,20.6273990315037,20.6595383730085,20.6273990315037,20.628733892333,1342.01256094972,0.0,1.0
2021-10-11,40.0379,40.43,40.0379,40.35,3051,20.5557786139333,20.7570858951474,20.5557786139333,20.7160132542468,5942.64197889344,0.0,1.0
2021-10-12,39.1466,39.15,38.872,38.88,7812,20.7379357763275,20.739736928449,20.5924662549852,20.5967042599769,14746.5612054353,1.2461,1.0
2021-10-13,39.391,39.42,39.0,39.0,3482,20.8674068288259,20.8827695969211,20.6602743348534,20.6602743348534,6572.90400887427,0.0,1.0
2021-10-14,39.3996,39.9,39.36,39.65,3900,20.8719626841921,21.137049896427,20.8509845594828,21.0046122404343,7361.9545188425,0.0,1.0
2021-10-15,39.4699,39.7,39.4699,39.7,1258,20.9092041530572,21.0310997716328,20.9092041530572,21.0310997716328,2374.70225248817,0.0,1.0
2021-10-18,39.6033,39.66,39.53,39.53,9129,20.9798728862949,21.009909746674,20.9410421655578,20.9410421655578,17232.636616029,0.0,1.0
2021-10-19,39.8234,39.8234,39.77,39.77,357,21.0964709986308,21.0964709986308,21.0681823153108,21.0681823153108,673.901990570968,0.0,1.0
2021-10-20,39.9105,40.03,39.9105,39.95,707,21.1426122779787,21.2059174775431,21.1426122779787,21.1635374276255,1334.59021662093,0.0,1.0
2021-10-21,40.0388,40.0388,39.99,40.02,381,21.2105792830341,21.2105792830341,21.1847274525843,21.2006199713034,719.206326071537,0.0,1.0
2021-10-22,40.13,40.165,40.1,40.11,14051,21.2588925399402,21.2774338117792,21.2430000212211,21.2482975274608,26523.8007549375,0.0,1.0
2021-10-25,40.1329,40.3,39.8,39.8,1089,21.2604288167497,21.3489501460152,21.0840748340299,21.0840748340299,2055.68422333833,0.0,1.0
2021-10-26,40.0254,40.112,40.02,40.0399,2213,21.2034806246729,21.2493570287087,21.2006199713034,21.2111620087204,4177.43726928165,0.0,1.0
2021-10-27,39.8849,39.98,39.83,39.83,689,21.129050662005,21.1794299463446,21.099967352749,21.099967352749,1300.61196499551,0.0,1.0
2021-10-28,40.2604,40.2604,40.15,40.15,356,21.327972021306,21.327972021306,21.2694875524196,21.2694875524196,672.01430992511,0.0,1.0
2021-10-29,40.0522,40.31,39.9999,39.9999,3568,21.2176779413953,21.3542476522549,21.1899719837616,21.1899719837616,6735.24454441796,0.0,1.0
2021-11-01,39.85,40.06,39.77,40.06,4609,21.1105623652284,21.2218099962623,21.0681823153108,21.2218099962623,8700.32009675517,0.0,1.0
2021-11-02,39.6064,39.61,39.49,39.6,1014,20.9815151132292,20.9834222154755,20.919852140599,20.9781247092358,1914.10817489905,0.0,1.0
2021-11-03,39.5594,39.68,39.5594,39.65,727,20.9566168339026,21.0205047591534,20.9566168339026,21.0046122404343,1372.34382953808,0.0,1.0
2021-11-04,39.6056,39.6056,38.81,38.81,459,20.98109131273,20.98109131273,20.559621716299,20.559621716299,866.445416448388,0.0,1.0
2021-11-05,40.2166,40.2166,39.7499,39.7499,4470,21.3047689439761,21.3047689439761,21.057534327769,21.057534327769,8437.93248698101,0.0,1.0
2021-11-08,40.6368,40.64,40.1,40.1,1015,21.5273701561685,21.5290653581652,21.2430000212211,21.2430000212211,1915.99585554491,0.0,1.0
2021-11-09,40.12,40.47,40.12,40.47,3033,21.2535950337005,21.4390077520902,21.2535950337005,21.4390077520902,5725.33539888444,0.0,1.0
2021-11-10,40.0781,40.0781,40.0781,40.0781,182,21.2313984825561,21.2313984825561,21.2313984825561,21.2313984825561,343.557877545984,0.0,1.0
2021-11-11,40.36,40.39,40.0,40.0,1026,21.3807351834534,21.3966277021726,21.190024958824,21.190024958824,1936.76034264934,0.0,1.0
2021-11-12,40.21,40.29,40.2,40.29,878,21.3012725898578,21.3436526397755,21.2959750836181,21.3436526397755,1657.3836070625,0.0,1.0
2021-11-15,39.8715,40.05,39.8715,40.05,568,21.1219520036438,21.2165124900225,21.1219520036438,21.2165124900225,1072.20260684681,0.0,1.0
2021-11-16,39.8959,40.06,39.8959,39.9,218,21.1348779188687,21.2218099962623,21.1348779188687,21.137049896427,411.514380796837,0.0,1.0
2021-11-17,39.763,39.763,39.763,39.763,82,21.064474060943,21.064474060943,21.064474060943,21.064474060943,154.789812960278,0.0,1.0
2021-11-18,39.8137,39.8137,39.68,39.68,513,21.0913324175783,21.0913324175783,21.0205047591534,21.0205047591534,968.380171324668,0.0,1.0
2021-11-19,39.4231,39.75,39.4231,39.75,174,20.8844118238554,21.0575873028314,20.8844118238554,21.0575873028314,328.456432379127,0.0,1.0
2021-11-22,39.42,41.72,39.42,41.72,600,20.8827695969211,22.1011960320535,20.8827695969211,22.1011960320535,1132.60838751423,0.0,1.0
2021-11-23,39.582,39.582,39.582,39.582,32,20.9685891980043,20.9685891980043,20.9685891980043,20.9685891980043,60.4057806674257,0.0,1.0
2021-11-24,39.6155,39.71,39.6155,39.67,460,20.9863358439073,21.0363972778725,20.9863358439073,21.0152072529137,868.333097094245,0.0,1.0
2021-11-26,38.9421,38.9421,38.0,38.04,1977,20.6296017737255,20.6296017737255,20.1305237108828,20.1517137358416,3731.9446368594,0.0,1.0
2021-11-29,39.0416,39.2,39.0,39.0,635,20.6823119608106,20.7662244596475,20.6602743348534,20.6602743348534,1198.67721011923,0.0,1.0
2021-11-30,38.5154,38.6,38.32,38.6,592,20.4035571824773,20.4483740852652,20.3000439105534,20.4483740852652,1117.50694234737,0.0,1.0
2021-12-01,38.1573,39.1901,38.1573,39.09,4741,20.2138534840334,20.7609799284702,20.2138534840334,20.7079518910108,8949.49394200829,0.0,1.0
2021-12-02,38.8858,38.9,38.182,38.182,3297,20.599776813596,20.6072992724564,20.2269383244455,20.2269383244455,6223.6830893907,0.0,1.0
2021-12-03,38.6622,38.7488,38.6622,38.7,480,20.4813245740762,20.527200978112,20.4813245740762,20.5013491476622,906.086710011383,0.0,1.0
2021-12-06,39.2102,39.2102,38.8401,38.8401,380,20.771627916012,20.771627916012,20.5755672100805,20.5755672100805,717.318645425681,0.0,1.0
2021-12-07,39.4258,40.552,38.525,38.525,3493,20.8858421505401,21.4824473032558,20.4086427884674,20.4086427884674,6593.66849597869,0.0,1.0
2021-12-08,39.3687,39.3687,39.3687,39.3687,68,20.8555933899114,20.8555933899114,20.8555933899114,20.8555933899114,128.362283918279,0.0,1.0
2021-12-09,39.1333,39.4,39.1333,39.4,222,20.7308900930287,20.8721745844417,20.7308900930287,20.8721745844417,419.065103380266,0.0,1.0
2021-12-10,39.3501,39.4,39.3501,39.4,1057,20.8457400283055,20.8721745844417,20.8457400283055,20.8721745844417,1995.27844267091,0.0,1.0
2021-12-13,38.91,39.15,37.866,39.0,3802,20.6125967786961,20.739736928449,20.0595371272708,20.6602743348534,7176.9618155485,0.0,1.0
2021-12-14,38.2037,38.77,38.2037,38.77,1890,20.2384339129856,20.5384316913402,20.2384339129856,20.5384316913402,3567.71642066984,0.0,1.0
2021-12-15,38.4589,38.4589,37.92,37.92,435,20.3736262722229,20.3736262722229,20.0881436609652,20.0881436609652,821.141080947819,0.0,1.0
2021-12-16,38.0592,38.0592,37.93,37.93,324,20.1618849478219,20.1618849478219,20.0934411672049,20.0934411672049,611.608529257684,0.0,1.0
2021-12-17,37.6743,37.82,37.58,37.58,275,19.9579839326556,20.0351685985681,19.9080284488152,19.9080284488152,519.112177610689,0.0,1.0
2021-12-20,37.3315,37.3315,36.65,36.98,3669,19.7763854187585,19.7763854187585,19.4153603685225,19.5901780744328,6925.90028964952,0.0,1.0
2021-12-21,38.04,38.27,37.92,38.21,2672,20.1517137358416,20.2735563793549,20.0881436609652,20.2417713419166,5043.88268573006,0.0,1.0
2021-12-22,38.6486,38.6486,38.47,38.47,983,20.4741199655902,20.4741199655902,20.379506504149,20.379506504149,1855.59007487748,0.0,1.0
2021-12-23,39.4509,39.47,38.6,38.6,434,20.8991388912018,20.9092571281196,20.4483740852652,20.4483740852652,819.253400301959,0.0,1.0
2021-12-27,39.6482,39.7,39.32,39.32,2397,21.0036586893112,21.0310997716328,20.829794534524,20.829794534524,4524.77050811935,0.0,1.0
2021-12-28,39.7799,40.25,39.76,40.16,7145,21.0734268464881,21.3224626148167,21.0628848090711,21.2747850586593,13487.4782146486,0.0,1.0
2021-12-29,39.8254,40.02,39.78,39.93,12302,21.0975304998788,21.2006199713034,21.0734798215505,21.1529424151461,23222.2473053334,0.0,1.0
2021-12-30,39.76,40.4,39.76,40.05,80326,21.0628848090711,21.4019252084123,21.0628848090711,21.2165124900225,151629.835559113,0.0,1.0
2021-12-31,40.07,40.25,39.88,40.01,50468,21.227107502502,21.3224626148167,21.1264548839475,21.1953224650637,95267.4668351136,0.0,1.0
2022-01-03,40.2458,40.51,40.08,40.51,1622,21.320237662196,21.460197777049,21.2324050087417,21.460197777049,3061.81800758014,0.0,1.0
2022-01-04,40.7354,40.93,40.7,40.72,1708,21.579603567692,21.6826930391167,21.5608503956034,21.5714454080829,3224.15854312385,0.0,1.0
2022-01-05,40.1889,40.73,40.1889,40.73,920,21.2900948516921,21.5767429143226,21.2900948516921,21.5767429143226,1736.66619418849,0.0,1.0
2022-01-06,40.2901,40.39,40.25,40.36,3328,21.3437056148379,21.3966277021726,21.3224626148167,21.3807351834534,6282.20118941227,0.0,1.0
2022-01-07,40.86,40.86,40.49,40.52,6566,21.6456104954387,21.6456104954387,21.4496027645696,21.4654952832887,12394.5111206974,0.0,1.0
2022-01-10,40.8109,41.2,40.01,40.71,9706,21.6195997398018,21.8257257075887,21.1953224650637,21.5661479018431,18321.8283486885,0.0,1.0
2022-01-11,40.581,40.581,39.93,39.93,8375,22.1623292540597,22.1623292540597,21.8068013877086,21.8068013877086,15335.2958122731,1.2544,1.0
2022-01-12,41.0755,41.11,40.99,41.03,1947,22.4323884397902,22.4512297783296,22.385694687758,22.4075397179485,3565.11294883533,0.0,1.0
2022-01-13,40.275,40.68,40.245,40.6,6266,21.995214773102,22.2163957037813,21.9788310004591,22.1727056434002,11473.5478877258,0.0,1.0
2022-01-14,40.0457,40.76,39.8,39.8,4772,21.8699881375347,22.2600857641623,21.7358050395893,21.7358050395893,8737.91422282598,0.0,1.0
2022-01-18,40.18,40.58,39.99,40.15,125860,21.9433328263995,22.1617831283049,21.8395689329944,21.9269490537566,230459.741006889,0.0,1.0
2022-01-19,39.9964,40.4,39.9964,40.39,2017,21.8430641378249,22.0634804924475,21.8430641378249,22.0580192348998,3693.28855562447,0.0,1.0
2022-01-20,39.39,40.4001,39.37,40.19,63979,21.5118934801363,22.0635351050229,21.500970965041,21.9487940839471,117150.673525185,0.0,1.0
2022-01-21,38.3217,39.77,38.23,39.77,126673,20.9284673363224,21.7194212669464,20.8783876046106,21.7194212669464,231948.40912574,0.0,1.0
2022-01-24,37.5679,37.8,35.79,37.499,18145,20.5167977423816,20.6435535300622,19.5458407629875,20.4791696778784,33224.9483598444,0.0,1.0
2022-01-25,38.68,38.95,37.01,37.44,46692,21.1241441942541,21.2715981480403,20.212114183799,20.4469482583473,85496.7918885564,0.0,1.0
2022-01-26,38.8562,39.81,38.8562,39.36,29888,21.2203715522435,21.741266297137,21.2203715522435,21.4955097074934,54727.3219387725,0.0,1.0
2022-01-27,39.0129,39.77,38.98,39.0,52688,21.3059494580149,21.7194212669464,21.2879819206832,21.2989044357785,96475.9481500955,0.0,1.0
2022-01-28,39.01,39.268,38.26,39.02,50671,21.3043656933261,21.4452661380551,20.8947713772535,21.3098269508738,92782.6595944709,0.0,1.0
2022-01-31,40.09,40.09,38.599,38.599,58291,21.8941815084708,21.8941815084708,21.0799080081183,21.0799080081183,106735.489933518,0.0,1.0
2022-02-01,40.49,40.57,39.94,39.94,57640,22.1126318103762,22.1563218707573,21.8122626452562,21.8122626452562,105543.456790379,0.0,1.0
2022-02-02,40.7,40.75,40.27,40.53,69776,22.2273182188765,22.2546245066147,21.9924841443282,22.1344768405667,127765.444847424,0.0,1.0
2022-02-03,40.3125,40.71,40.3125,40.6,2141,22.0156944889056,22.2327794764242,22.0156944889056,22.1727056434002,3920.34248765097,0.0,1.0
2022-02-04,40.5904,40.69,40.07,40.1,9616,22.1674628361544,22.2218569613289,21.8832589933755,21.8996427660184,17607.6662126351,0.0,1.0
2022-02-07,40.9949,41.14,40.89,41.04,19229,22.3883707039563,22.4676135509725,22.3310821122816,22.4130009754961,35209.8391849792,0.0,1.0
2022-02-08,41.1035,41.1035,40.89,40.89,1127,22.4476799609236,22.4476799609236,22.3310821122816,22.3310821122816,2063.6272693053,0.0,1.0
2022-02-09,40.8937,41.41,40.8937,41.37,13645,22.3331027775742,22.6150675047586,22.3331027775742,22.5932224745681,24985.0879233991,0.0,1.0
2022-02-10,40.5594,41.11,39.2,39.2,2680,22.1505329377568,22.4512297783296,21.4081295867312,21.4081295867312,4907.2946599274,0.0,1.0
2022-02-11,40.1401,40.75,40.1401,40.75,139,21.9215424087844,22.2546245066147,21.9215424087844,22.2546245066147,254.52013348131,0.0,1.0
2022-02-14,39.6552,39.79,39.6,39.6899,1157,21.6567260302996,21.7303437820417,21.6265798886366,21.6756765939899,2118.55967221493,0.0,1.0
2022-02-15,39.8112,39.94,39.8112,39.94,2733,21.7419216480427,21.8122626452562,21.7419216480427,21.8122626452562,5004.34190506776,0.0,1.0
2022-02-16,40.4491,40.4491,40.3,40.3,131,22.0902952670064,22.0902952670064,22.0088679169711,22.0088679169711,239.871492705406,0.0,1.0
2022-02-17,40.0267,40.26,39.97,40.0,1230,21.8596117481942,21.9870228867806,21.8286464178991,21.845030190542,2252.22851929505,0.0,1.0
2022-02-18,39.8979,40.07,39.8979,40.01,2022,21.7892707509807,21.8832589933755,21.7892707509807,21.8504914480897,3702.44395610941,0.0,1.0
2022-02-22,39.3891,39.83,39.3891,39.83,1934,21.511401966957,21.7521888122322,21.511401966957,21.7521888122322,3541.30890757448,0.0,1.0
2022-02-23,38.8321,39.35,38.8321,39.35,1397,21.2072099215537,21.4900484499457,21.2072099215537,21.4900484499457,2558.01889549201,0.0,1.0
2022-02-24,38.65,38.65,37.31,37.38,6051,21.1077604216112,21.1077604216112,20.3759519102281,20.4141807130615,11079.8656668734,0.0,1.0
2022-02-25,39.86,39.86,38.4,38.4,3594,21.7685725848751,21.7685725848751,20.9712289829204,20.9712289829204,6580.90186857431,0.0,1.0
2022-02-28,39.8964,39.8964,39.58,39.5999,297,21.7884515623485,21.7884515623485,21.6156573735413,21.6265252760611,543.830788805389,0.0,1.0
2022-03-01,39.6643,39.72,39.6643,39.72,289,21.6616957746679,21.6921149792082,21.6616957746679,21.6921149792082,529.182148029486,0.0,1.0
2022-03-02,40.6679,40.6679,40.6679,40.6679,289,22.2097875821486,22.2097875821486,22.2097875821486,22.2097875821486,529.182148029486,0.0,1.0
2022-03-03,40.7203,40.77,40.58,40.59,1251,22.2384045716982,22.26554702171,22.1617831283049,22.1672443858525,2290.68120133179,0.0,1.0
2022-03-04,40.3996,40.3996,40.22,40.22,2039,22.0632620421456,22.0632620421456,21.96517785659,21.96517785659,3733.5723177582,0.0,1.0
2022-03-07,38.5838,39.37,38.5838,39.37,435,21.0716068966459,21.500970965041,21.0716068966459,21.500970965041,796.51984218971,0.0,1.0
2022-03-08,38.7004,38.7004,38.49,38.49,407,21.1352851596513,21.1352851596513,21.0203803008491,21.0203803008491,745.249599474052,0.0,1.0
2022-03-09,39.1291,39.1291,39.1291,39.1291,407,21.3694092707185,21.3694092707185,21.3694092707185,21.3694092707185,745.249599474049,0.0,1.0
2022-03-10,38.8282,38.97,38.8,38.97,1481,21.2050800311101,21.2825206631356,21.1896792848258,21.2825206631356,2711.82962363899,0.0,1.0
2022-03-11,38.6467,38.6467,38.6467,38.6467,16,21.1059582066205,21.1059582066205,21.1059582066205,21.1059582066205,29.2972815518055,0.0,1.0
2022-03-14,38.2656,39.26,38.24,39.11,4842,20.8978296814801,21.440897132017,20.8838488621582,21.3589782688025,8866.08982961513,0.0,1.0
2022-03-15,38.43,38.43,38.0,38.0,2038,20.9876127555633,20.9876127555633,20.7527786810149,20.7527786810149,3731.74123766121,0.0,1.0
2022-03-16,38.6764,38.6764,38.5,38.5,874,21.122178141537,21.122178141537,21.0258415583967,21.0258415583967,1600.36400476737,0.0,1.0
2022-03-17,39.6728,39.6728,39.1,39.1,526,21.6663378435834,21.6663378435834,21.3535170112548,21.3535170112548,963.148131015604,0.0,1.0
2022-03-18,39.4782,39.92,39.4782,39.92,512,21.5600617717064,21.801340130161,21.5600617717064,21.801340130161,937.513009657775,0.0,1.0
2022-03-21,40.0826,40.295,39.99,40.295,532,21.8901401778855,22.0061372881973,21.8395689329944,22.0061372881973,974.134611597531,0.0,1.0
2022-03-22,40.411,40.5,40.2899,40.2899,1294,22.0694878757499,22.1180930679238,22.003352046848,22.003352046848,2369.41764550226,0.0,1.0
2022-03-23,39.9932,40.4,39.9932,40.4,1703,21.8413165354096,22.0634804924475,21.8413165354096,22.0634804924475,3118.3294051703,0.0,1.0
2022-03-24,40.1,40.1,40.1,40.1,151,21.8996427660184,21.8996427660184,21.8996427660184,21.8996427660184,276.493094645164,0.0,1.0
2022-03-25,40.6728,40.6728,40.6499,40.6499,306,22.212463598347,22.212463598347,22.1999573185629,22.1999573185629,560.310509678278,0.0,1.0
2022-03-28,40.685,40.7,40.685,40.7,417,22.2191263325551,22.2273182188765,22.2191263325551,22.2273182188765,763.560400443928,0.0,1.0
2022-03-29,40.9661,41.0,40.9661,41.0,653,22.3726422822191,22.3911559453056,22.3726422822191,22.3911559453056,1195.69530333306,0.0,1.0
2022-03-30,40.8512,40.8512,40.76,40.76,277,22.3098924329968,22.3098924329968,22.2600857641623,22.2600857641623,507.209186865631,0.0,1.0
2022-03-31,40.9303,40.9303,40.9303,40.9303,60,22.3530909801986,22.3530909801986,22.3530909801986,22.3530909801986,109.86480581927,0.0,1.0
2022-04-01,41.815,41.815,41.815,41.815,6,22.8362484354379,22.8362484354379,22.8362484354379,22.8362484354379,10.986480581927,0.0,1.0
2022-04-04,41.1455,41.4299,41.1455,41.4299,2139,22.4706172426237,22.6259354072784,22.4706172426237,22.6259354072784,3916.68032745699,0.0,1.0
2022-04-05,41.0643,41.0643,41.0,41.0,446,22.4262718313369,22.4262718313369,22.3911559453056,22.3911559453056,816.661723256576,0.0,1.0
2022-04-06,40.6266,40.93,40.6266,40.9299,2449,22.1872325884769,22.3529271424721,22.1872325884769,22.3528725298967,4484.31515752322,0.0,1.0
2022-04-07,40.6888,40.6888,40.49,40.49,2031,22.2212016104232,22.2212016104232,22.1126318103762,22.1126318103762,3718.9236769823,0.0,1.0
2022-04-08,41.146,41.33,41.035,41.035,1685,22.4708903055011,22.5713774443776,22.4102703467223,22.4102703467223,3085.36996342451,0.0,1.0
2022-04-11,39.5925,39.96,39.5925,39.96,886,22.3055780395341,22.5126197754571,22.3055780395341,22.5126197754571,1572.6539315783,1.2508,1.0
2022-04-12,39.3906,39.8301,39.3906,39.7,3851,22.191831845023,22.4394368598206,22.191831845023,22.3661412684096,6835.54208860953,0.0,1.0
2022-04-13,40.2956,40.2956,39.69,39.69,8365,22.701689725323,22.701689725323,22.360507479677,22.360507479677,14847.9121192466,0.0,1.0
2022-04-14,40.2133,40.31,40.2133,40.31,2030,22.6553236440538,22.709802381098,22.6553236440538,22.709802381098,3603.259008018,0.0,1.0
2022-04-18,40.4943,40.4943,40.4,40.43,8099,22.8136331074397,22.8136331074397,22.7605064796913,22.7774078458891,14375.7609388856,0.0,1.0
2022-04-19,40.826,40.826,40.45,40.45,226,23.0005058797,23.0005058797,22.7886754233543,22.7886754233543,401.151002863088,0.0,1.0
2022-04-20,41.199,41.29,41.199,41.29,178,23.2106461994258,23.2619136768925,23.2106461994258,23.2619136768925,315.950789865619,0.0,1.0
2022-04-21,40.7617,41.33,37.45,39.94,1217,22.9642806181494,23.2844488318228,21.0985388035753,22.5013521979919,2160.18040037335,0.0,1.0
2022-04-22,39.4823,40.15,39.4823,40.15,2010,22.2434936877009,22.6196617613764,22.2434936877009,22.6196617613764,3567.75891926906,0.0,1.0
2022-04-25,39.48,39.48,38.65,39.0,1576,22.2421979162924,22.2421979162924,21.7745934514869,21.9717760571278,2797.40699341694,0.0,1.0
2022-04-26,37.1247,38.5,37.12,38.5,2141,20.9152716561039,21.6900866204979,20.9126237753996,21.6900866204979,3800.28450057465,0.0,1.0
2022-04-27,37.9212,38.0799,37.36,37.36,588,21.3640029286552,21.4534111558415,21.0478347049819,21.0478347049819,1043.70260921901,0.0,1.0
2022-04-28,38.2936,38.2936,37.5,37.5,538,21.5738052210571,21.5738052210571,21.1267077472382,21.1267077472382,954.952387346645,0.0,1.0
2022-04-29,36.9613,40.28,36.9613,40.28,1316,20.8232155482133,22.6929010149002,20.8232155482133,22.6929010149002,2335.90583968063,0.0,1.0
2022-05-02,36.1078,36.97,35.79,36.97,3073,20.3423716798861,20.8281169444106,20.1633298739642,20.8281169444106,5454.58863627554,0.0,1.0
2022-05-03,37.3243,37.3243,36.45,36.45,555,21.0277220792065,21.0277220792065,20.5351599303156,20.5351599303156,985.127462783249,0.0,1.0
2022-05-04,38.2129,38.2129,37.59,37.59,817,21.5283405459851,21.5283405459851,21.1774118458316,21.1774118458316,1450.17862539444,0.0,1.0
2022-05-05,36.7392,37.4,36.46,37.4,2024,20.6980891004623,21.0703698599123,20.5407937190482,21.0703698599123,3592.60898139332,0.0,1.0
2022-05-06,37.1831,37.1831,36.67,36.67,1083,20.9481729823023,20.9481729823023,20.6591032824327,20.6591032824327,1922.32980575541,0.0,1.0
2022-05-09,34.9797,36.039,34.915,36.039,2987,19.7068239729619,20.3036112134058,19.670373359862,20.3036112134058,5301.93825465505,0.0,1.0
2022-05-10,35.8476,36.325,34.16,34.16,2674,20.1957804970639,20.4647375711581,19.2450223105509,19.2450223105509,4746.36186573407,0.0,1.0
2022-05-11,35.2333,35.2333,35.2333,35.2333,268,19.8496968552205,19.8496968552205,19.8496968552205,19.8496968552205,475.701189235875,0.0,1.0
2022-05-12,33.8711,34.76,33.46,34.76,3325,19.0822621540662,19.5830496345067,18.8506570992691,19.5830496345067,5901.88975451224,0.0,1.0
2022-05-13,34.87,35.0,34.87,35.0,2164,19.6450213105653,19.718260564089,19.6450213105653,19.718260564089,3841.10960263594,0.0,1.0
2022-05-16,35.5721,35.5721,35.46,35.46,1229,20.0405696174809,20.0405696174809,19.9774148457885,19.9774148457885,2181.48045362272,0.0,1.0
2022-05-17,35.9691,36.19,35.9691,36.15,468,20.264231030165,20.3886814232681,20.264231030165,20.3661462683377,830.702076725333,0.0,1.0
2022-05-18,34.4338,35.04,34.4338,35.04,2353,19.3992754460494,19.7407957190194,19.3992754460494,19.7407957190194,4176.58544131348,0.0,1.0
2022-05-19,33.71,34.36,33.71,34.36,6035,18.991501817584,19.3576980852028,18.991501817584,19.3576980852028,10712.1517799944,0.0,1.0
2022-05-20,32.4412,33.22,31.99,33.22,3554,18.2766867031921,18.7154461696868,18.0224901555774,18.7154461696868,6308.3657706877,0.0,1.0
2022-05-23,33.1595,33.63,32.93,33.01,8239,18.6813617478546,18.9464315077233,18.5520662964415,18.5971366063023,14624.2615601282,0.0,1.0
2022-05-24,32.7417,33.01,32.32,33.01,840,18.4459820546067,18.5971366063023,18.2084051837531,18.5971366063023,1491.00372745573,0.0,1.0
2022-05-25,33.7904,33.97,33.7904,33.9699,703,19.0367974789941,19.1379803246316,19.0367974789941,19.1379239867442,1247.82811952545,0.0,1.0
2022-05-26,34.6148,34.71,34.31,34.31,767,19.5012470221094,19.5548806908437,19.3295291415398,19.3295291415398,1361.42840352207,0.0,1.0
2022-05-27,35.6032,35.6032,35.24,35.25,386,20.0580907004393,20.0580907004393,19.8534714936714,19.859105282404,685.151712854654,0.0,1.0
2022-05-31,35.0199,35.31,30.44,33.82,1094,19.7294718036669,19.8929080147995,17.1492529020249,19.0534734936426,1941.85485456734,0.0,1.0
2022-06-01,35.2952,35.2952,34.83,34.9,1611,19.8845700074753,19.8845700074753,19.6224861556349,19.6619226767631,2859.53214872759,0.0,1.0
2022-06-02,35.5416,35.5416,35.5416,35.5416,29,20.0233865618465,20.0233865618465,20.0233865618465,20.0233865618465,51.4751286859715,0.0,1.0
2022-06-03,35.0682,35.32,35.01,35.32,242,19.7566830032453,19.8985418035321,19.7238943528216,19.8985418035321,429.551073862246,0.0,1.0
2022-06-06,35.5015,35.5015,35.5015,35.5015,135,20.0007950690288,20.0007950690288,20.0007950690288,20.0007950690288,239.625599055384,0.0,1.0
2022-06-07,35.5396,35.5396,35.5396,35.5396,9,20.0222598041,20.0222598041,20.0222598041,20.0222598041,15.9750399370256,0.0,1.0
2022-06-08,35.0377,35.04,34.96,35.04,800,19.7394999476109,19.7407957190194,19.6957254091586,19.7407957190194,1420.00354995784,0.0,1.0
2022-06-09,34.2098,34.85,34.2098,34.85,1005,19.2730785784392,19.6337537331001,19.2730785784392,19.6337537331001,1783.87945963453,0.0,1.0
2022-06-10,33.956,33.956,33.3301,33.3301,2072,19.1300930204059,19.1300930204059,18.7774741836327,18.7774741836327,3677.8091943908,0.0,1.0
2022-06-13,31.1952,32.0001,31.1952,32.0,3844,17.5747166271106,18.0281802821973,17.5747166271106,18.02812394431,6823.11705754739,0.0,1.0
2022-06-14,31.1471,31.4,31.1,31.1,1343,17.5476181033068,17.6900966203542,17.5210829583763,17.5210829583763,2383.83095949171,0.0,1.0
2022-06-15,31.354,31.85,31.354,31.85,1210,17.6641811921842,17.943617113321,17.6641811921842,17.943617113321,2147.75536931123,0.0,1.0
2022-06-16,29.1797,30.02,29.1797,30.0,746,16.4392265080557,16.9126337752558,16.4392265080557,16.9013661977906,1324.15331033568,0.0,1.0
2022-06-17,29.8307,29.88,29.53,29.53,247,16.8059861545477,16.8337607329994,16.6365781273585,16.6365781273585,438.426096049482,0.0,1.0
2022-06-21,30.4292,30.76,30.4292,30.76,220,17.1431684101937,17.329534141468,17.1431684101937,17.329534141468,390.500976238404,0.0,1.0
2022-06-22,30.3243,30.41,30.32,30.41,2504,17.0840699663887,17.1323515358271,17.0816474372337,17.1323515358271,4444.61111136803,0.0,1.0
2022-06-23,30.1422,30.32,30.1422,30.32,1212,16.9814786735681,17.0816474372337,16.9814786735681,17.0816474372337,2151.30537818612,0.0,1.0
2022-06-24,31.203,31.203,31.19,31.19,2131,17.579110982322,17.579110982322,17.5717870569696,17.5717870569696,3782.53445620018,0.0,1.0
2022-06-27,31.7675,31.7675,31.6699,31.67,440,17.8971383562771,17.8971383562771,17.8421525782469,17.8422089161343,781.001952476809,0.0,1.0
2022-06-28,31.3424,32.32,31.3424,32.32,1434,17.6576459972544,18.2084051837531,17.6576459972544,18.2084051837531,2545.35636329942,0.0,1.0
2022-06-29,30.9429,30.9429,30.9429,30.9429,17,17.4325761373872,17.4325761373872,17.4325761373872,17.4325761373872,30.1750754366039,0.0,1.0
2022-06-30,31.0826,31.47,30.94,30.94,733,17.5112801659815,17.7295331414823,17.4309423386547,17.4309423386547,1301.07825264887,0.0,1.0
2022-07-01,32.4706,32.4706,31.405,31.405,931,18.293250042066,18.293250042066,17.6929135147205,17.6929135147205,1652.52913126343,0.0,1.0
2022-07-05,32.6109,32.6109,31.6499,32.0,4232,18.3722920979843,18.3722920979843,17.8308850007818,18.02812394431,7511.81877927695,0.0,1.0
2022-07-06,32.2145,32.35,32.08,32.35,1153,18.1489687126242,18.2253065499509,18.0731942541707,18.2253065499509,2046.58011637673,0.0,1.0
2022-07-07,32.7049,32.7049,32.53,32.67,886,18.4252497120707,18.4252497120707,18.3267147471376,18.405587789394,1572.6539315783,0.0,1.0
2022-07-08,33.1378,33.1378,32.57,32.88,51006,18.6691364263048,18.6691364263048,18.349249902068,18.5238973527785,90535.8763364368,0.0,1.0
2022-07-11,32.4116,32.76,32.4116,32.715,4947,18.2600106885437,18.4562918879873,18.2600106885437,18.4309398386906,8780.94695205174,0.0,1.0
2022-07-12,32.762,32.7994,32.762,32.7994,451,18.4574186457339,18.4784890155938,18.4574186457339,18.4784890155938,800.527001288727,0.0,1.0
2022-07-13,31.2718,31.29,31.24,31.29,443,18.3302076961518,18.3408757670678,18.311567879936,18.3408757670678,755.769254208088,1.2644,1.0
2022-07-14,30.7249,30.7249,30.48,30.7,1031,18.0096380267044,18.0096380267044,17.866087995533,17.9950426989128,1758.91219207345,0.0,1.0
2022-07-15,31.2298,31.2298,31.08,31.08,378,18.3055890709611,18.3055890709611,18.2177826411143,18.2177826411143,644.877602913448,0.0,1.0
2022-07-18,31.4527,31.745,31.4527,31.71,1023,18.4362436317946,18.607577539967,18.4362436317946,18.5870620189747,1745.26398883719,0.0,1.0
2022-07-19,32.1472,32.1472,31.89,31.9,49309,18.843330184055,18.843330184055,18.6925704126491,18.6984319900755,84122.4066721142,0.0,1.0
2022-07-20,32.403,32.6399,32.4,32.4,3400,18.9932693346212,19.1321301038516,18.9915108613933,18.9915108613933,5800.48637541196,0.0,1.0
2022-07-21,32.3494,32.3494,31.98,31.98,1796,18.9618512796159,18.9618512796159,18.7453246094863,18.7453246094863,3064.02162654115,0.0,1.0
2022-07-22,32.154,32.44,32.154,32.42,3688,18.8473160567049,19.0149571710987,18.8473160567049,19.003234016246,6291.82169191745,0.0,1.0
2022-07-25,31.777,31.96,31.777,31.9,1558,18.6263345877313,18.7336014546336,18.6263345877313,18.6984319900755,2657.98758026231,0.0,1.0
2022-07-26,32.191,32.191,32.191,32.191,202,18.8690038931825,18.8690038931825,18.8690038931825,18.8690038931825,344.617131715651,0.0,1.0
2022-07-27,32.8826,32.8826,32.44,32.44,667,19.2743905879892,19.2743905879892,19.0149571710987,19.0149571710987,1137.91894482347,0.0,1.0
2022-07-28,33.6101,33.6101,32.95,32.95,5624,19.7008203457566,19.7008203457566,19.3138976198429,19.3138976198429,9594.6868750932,0.0,1.0
2022-07-29,33.4847,33.49,33.23,33.23,3654,19.6273161648301,19.6304228008661,19.4780217877808,19.4780217877808,6233.81682816333,0.0,1.0
2022-08-01,33.8763,33.8763,33.4,33.4,3110,19.8568555368462,19.8568555368462,19.5776686040289,19.5776686040289,5305.73900809741,0.0,1.0
2022-08-02,33.491,33.7,33.491,33.7,1195,19.6310089586087,19.7535159268196,19.6310089586087,19.7535159268196,2038.70035841685,0.0,1.0
2022-08-03,33.8572,33.8572,33.84,33.8401,2570,19.8456599239619,19.8456599239619,19.8355780107886,19.8356366265628,4384.48528964962,0.0,1.0
2022-08-04,33.792,33.92,33.41,33.61,2571,19.807442439142,19.8824706301994,19.5835301814552,19.7007617299824,4386.19131505417,0.0,1.0
2022-08-05,34.3655,34.3655,34.04,34.04,143,20.1436039045436,20.1436039045436,19.9528095593157,19.9528095593157,243.961632848208,0.0,1.0
2022-08-08,34.8616,35.06,34.8616,35.06,274,20.4343967606651,20.550690456804,20.4343967606651,20.550690456804,467.450960842022,0.0,1.0
2022-08-09,34.4337,34.4337,34.4337,34.4337,324,20.1835798625913,20.1835798625913,20.1835798625913,20.1835798625913,552.752231068669,0.0,1.0
2022-08-10,34.9209,35.0,34.78,35.0,2327,20.4691559148034,20.5155209922458,20.386566288866,20.5155209922458,3969.92111634812,0.0,1.0
2022-08-11,35.2398,35.2398,35.0,35.2,1786,20.6560816189299,20.6560816189299,20.5155209922458,20.632752540773,3046.9613724958,0.0,1.0
2022-08-12,35.6717,35.6717,35.62,35.62,1391,20.9092431479742,20.9092431479742,20.8789387926799,20.8789387926799,2373.0813377053,0.0,1.0
2022-08-15,35.4421,36.0,35.39,36.0,600,20.774661330265,21.1016787348814,20.7441225118737,21.1016787348814,1023.61524271976,0.0,1.0
2022-08-16,35.7578,35.81,35.45,35.45,570,20.9597113296151,20.9903087637807,20.7792919764319,20.7792919764319,972.434480583769,0.0,1.0
2022-08-17,34.7701,34.7975,34.71,34.71,2296,20.3807633272139,20.3968240493621,20.3455352468815,20.3455352468815,3917.03432880761,0.0,1.0
2022-08-18,35.17,35.17,34.95,35.0,595,20.6151678084939,20.6151678084939,20.4862131051141,20.5155209922458,1015.08511569709,0.0,1.0
2022-08-19,34.4372,34.75,34.4372,34.75,520,20.1856314146905,20.3689815565869,20.1856314146905,20.3689815565869,887.133210357124,0.0,1.0
2022-08-22,33.7196,33.75,33.71,33.71,462,19.7650046185752,19.7828238139513,19.7593775042459,19.7593775042459,788.183736894214,0.0,1.0
2022-08-23,34.278,34.32,34.278,34.31,1645,20.0923151020629,20.1169337272536,20.0923151020629,20.1110721498273,2806.41179045667,0.0,1.0
2022-08-24,34.8325,34.8325,34.8325,34.8325,11,20.4173395703544,20.4173395703544,20.4173395703544,20.4173395703544,18.7662794498622,0.0,1.0
2022-08-25,34.8693,34.8693,34.8506,34.8506,1057,20.4389101752834,20.4389101752834,20.4279490254961,20.4279490254961,1803.2688525913,0.0,1.0
2022-08-26,34.2399,34.44,34.2399,34.44,271,20.0699824920685,20.1872726563699,20.0699824920685,20.1872726563699,462.332884628424,0.0,1.0
2022-08-29,34.0367,34.0367,34.0367,34.0367,42,19.950875238765,19.950875238765,19.950875238765,19.950875238765,71.6530669903829,0.0,1.0
2022-08-30,33.048,33.4201,33.048,33.4201,514,19.3713410786212,19.5894503746559,19.3713410786212,19.5894503746559,876.897057929923,0.0,1.0
2022-08-31,33.3457,33.3457,33.3457,33.3457,78,19.5458402386038,19.5458402386038,19.5458402386038,19.5458402386038,133.069981553568,0.0,1.0
2022-09-01,32.3665,33.0,32.18,33.0,2609,18.971874577015,19.3432055069747,18.8625561580135,19.3432055069747,4451.02028042641,0.0,1.0
2022-09-02,32.3965,32.3965,32.3965,32.3965,52,18.9894593092941,18.9894593092941,18.9894593092941,18.9894593092941,88.7133210357121,0.0,1.0
2022-09-06,31.9299,32.15,31.76,32.15,2169,18.7159581065803,18.8449714257344,18.6163699061065,18.8449714257344,3700.36910243192,0.0,1.0
2022-09-07,32.4445,32.4445,32.06,32.25,2049,19.0175948809406,19.0175948809406,18.7922172288972,18.903587199998,3495.64605388797,0.0,1.0
2022-09-08,32.8321,32.8321,32.29,32.32,1624,19.2447896219861,19.2447896219861,18.9270335097034,18.9446182419824,2770.58525696148,0.0,1.0
2022-09-09,33.4614,33.4614,33.3799,33.38,564,19.6136586894267,19.6136586894267,19.5658868334019,19.5659454491762,962.198328156572,0.0,1.0
2022-09-12,33.6261,33.9,33.6261,33.9,3846,19.7101988696388,19.8707474753467,19.7101988696388,19.8707474753467,6561.37370583364,0.0,1.0
2022-09-13,32.5577,33.27,32.5,33.27,833,19.0839479374069,19.5014680974863,19.0501266356569,19.5014680974863,1421.11916197593,0.0,1.0
2022-09-14,32.3894,32.67,32.3894,32.55,2199,18.9852975893214,19.1497734519049,18.9852975893214,19.0794345227886,3751.5498645679,0.0,1.0
2022-09-15,32.5615,32.78,32.47,32.47,975,19.0861753368289,19.2142508035948,19.0325419033778,19.0325419033778,1663.37476941961,0.0,1.0
2022-09-16,32.0417,32.0417,32.0417,32.0417,174,18.781490542207,18.781490542207,18.781490542207,18.781490542207,296.848420388729,0.0,1.0
2022-09-19,32.0623,32.15,31.95,32.15,1545,18.7935653917053,18.8449714257344,18.7277398772073,18.8449714257344,2635.80925000337,0.0,1.0
2022-09-20,31.208,31.62,31.208,31.62,2945,18.2928108321717,18.5343078221375,18.2928108321717,18.5343078221375,5024.24481634946,0.0,1.0
2022-09-21,31.0613,31.65,31.0613,31.63,1206,18.206821491327,18.5518925544166,18.206821491327,18.5401693995639,2057.46663786671,0.0,1.0
2022-09-22,29.477,30.1201,29.477,30.1201,2610,17.2781717796694,17.6551298239584,17.2781717796694,17.6551298239584,4452.72630583096,0.0,1.0
2022-09-23,28.5193,28.58,28.1817,28.58,6302,16.7168085095473,16.7523882845253,16.5189216556336,16.7523882845253,10751.3720993665,0.0,1.0
2022-09-26,26.7766,28.08,26.7766,28.08,7980,15.6953114114563,16.4593094132075,15.6953114114563,16.4593094132075,13614.0827281728,0.0,1.0
2022-09-27,27.1141,28.25,27.08,28.25,23660,15.8931396495958,16.5589562294556,15.8731516705719,16.5589562294556,40364.5610712491,0.0,1.0
2022-09-28,27.9507,27.97,27.11,27.55,6759,16.3835192170847,16.3948320615176,15.890736402851,16.1486458096107,11531.0257092381,0.0,1.0
2022-09-29,25.7599,28.3,25.55,28.3,4430,15.0993648345187,16.5882641165874,14.9763303243395,16.5882641165874,7557.69254208086,0.0,1.0
2022-09-30,25.9194,26.56,25.9194,26.5,1608,15.1928569944691,15.5683496444014,15.1928569944691,15.5331801798433,2743.28885048894,0.0,1.0
2022-10-03,26.6765,26.97,25.63,25.63,22446,15.6366370214185,15.808674318882,15.0232229437503,15.0232229437503,38293.446230146,0.0,1.0
2022-10-04,28.85,29.4568,27.8499,27.85,25029,16.9106508750369,17.2663313932682,16.3244345166271,16.3244931324013,42700.1098500547,0.0,1.0
2022-10-05,28.1644,28.37,27.6216,28.37,4303,16.508781126686,16.6292951585718,16.1906147039834,16.6292951585718,7341.02731570518,0.0,1.0
2022-10-06,27.5961,27.9329,27.5961,27.848,1428,16.1756676815462,16.3730856092658,16.1756676815462,16.3233208169161,2436.20427767301,0.0,1.0
2022-10-07,27.1851,27.4,27.1851,27.4,714,15.9347568493229,16.0607221482153,15.9347568493229,16.0607221482153,1218.10213883651,0.0,1.0
2022-10-10,26.5193,27.3,26.5193,27.26,5560,15.5444930242761,16.0021063739518,15.5444930242761,15.9786600642463,9485.50124920311,0.0,1.0
2022-10-11,26.48,26.605,25.79,26.34,3964,15.5214570249906,15.59472674282,15.117008182572,15.4393949410216,6762.68470356852,0.0,1.0
2022-10-12,25.671,25.975,25.4,25.42,16433,15.7507033181353,15.9372256121135,15.5844285100167,15.5966997135679,26783.0289530171,1.2001,1.0
2022-10-13,26.4199,26.47,24.97,24.97,16900,16.2101985351098,16.2409379000056,15.320597633666,15.320597633666,27544.1604884067,0.0,1.0
2022-10-14,26.2066,26.59,26.2066,26.59,1072,16.0793261492363,16.3145651213127,16.0793261492363,16.3145651213127,1747.17988423503,0.0,1.0
2022-10-17,26.7296,27.2499,26.65,27.2499,2282,16.4002181221001,16.7194534824844,16.3513787319663,16.7194534824844,3719.27658192568,0.0,1.0
2022-10-18,27.1859,27.69,26.8,26.8,5443,16.6801856311206,16.9894813166284,16.4434127586003,16.4434127586003,8871.17547564481,0.0,1.0
2022-10-19,26.7165,26.7165,26.63,26.63,268,16.392180483774,16.392180483774,16.3391075284151,16.3391075284151,436.794971058758,0.0,1.0
2022-10-20,26.61,27.0399,26.5999,27.0399,1435,16.3268363248639,16.5906058451968,16.3206393670706,16.5906058451968,2338.80889354223,0.0,1.0
2022-10-21,26.5823,26.59,26.4899,26.59,1824,16.3098407079455,16.3145651213127,16.253147747539,16.3145651213127,2972.81353437005,0.0,1.0
2022-10-24,27.0911,27.0911,26.78,27.02,1692,16.6220201262879,16.6220201262879,16.4311415550491,16.5783959976634,2757.67571280379,0.0,1.0
2022-10-25,28.5003,28.76,27.24,27.24,3515,17.486649128505,17.6459907066173,16.7133792367265,16.7133792367265,5728.85941519229,0.0,1.0
2022-10-26,28.5799,28.95,28.5799,28.67,15450,17.5354885186388,17.7625671403536,17.5354885186388,17.5907702906369,25180.904115141,0.0,1.0
2022-10-27,28.6375,28.93,27.832,28.2,25868,17.5708295848662,17.7502959368024,17.0766068618419,17.3023970071839,42160.4936990595,0.0,1.0
2022-10-28,29.1788,29.1788,28.84,28.84,1527,17.9029497089793,17.9029497089793,17.6950755208221,17.6950755208221,2488.75343584598,0.0,1.0
2022-10-31,29.0661,29.96,28.17,28.7,8123,17.8338014769683,18.382262919689,17.2839902018571,17.6091770959637,13239.1251862324,0.0,1.0
2022-11-01,29.3386,29.3386,29.2899,29.2899,458,18.0009966253533,18.0009966253533,17.9711162447062,17.9711162447062,746.463047555639,0.0,1.0
2022-11-02,28.8531,28.8531,28.695,28.695,378,17.7031131591481,17.7031131591481,17.6061092950759,17.6061092950759,616.076489030635,0.0,1.0
2022-11-03,29.3352,29.53,28.0,28.0,4456,17.9989105207496,18.1184320433383,17.1796849716719,17.1796849716719,7262.53130984264,0.0,1.0
2022-11-04,29.9033,30.76,29.67,29.73,2116,18.3474740576213,18.8731110617367,18.2043304681966,18.2411440788502,3448.72447298631,0.0,1.0
2022-11-07,30.7244,30.7244,30.7244,30.7244,304,18.8512683194156,18.8512683194156,18.8512683194156,18.8512683194156,495.468922395008,0.0,1.0
2022-11-08,29.8624,30.7,29.8624,30.3889,8719,18.3223794463591,18.8362974510831,18.3223794463591,18.6454188798443,14210.5050472437,0.0,1.0
2022-11-09,29.4266,30.05,29.1,29.2,11180,18.0549899209786,18.4374833356693,17.8546011669876,17.9159571847436,18221.521553869,0.0,1.0
2022-11-10,30.3076,30.9,29.55,30.0,11510,18.5955364374087,18.9590094865951,18.1307032468895,18.4068053267913,18759.3661077847,0.0,1.0
2022-11-11,30.7223,30.73,30.0,30.0,3569,18.8499798430427,18.8547042564099,18.4068053267913,18.4068053267913,5816.87034219666,0.0,1.0
2022-11-14,30.2533,30.73,30.2533,30.73,991,18.5622201197672,18.8547042564099,18.5622201197672,18.8547042564099,1615.16349372847,0.0,1.0
2022-11-15,30.6521,31.3,30.5,30.5,10525,18.806907918578,19.204433557619,18.7135854155712,18.7135854155712,17153.9816059456,0.0,1.0
2022-11-16,30.5925,30.9572,30.2,30.2,23129,18.7703397319955,18.9941051287515,18.5295173623033,18.5295173623033,37696.3839015596,0.0,1.0
2022-11-17,30.4531,31.52,30.0,30.0,13639,18.6848094432436,19.3394167966821,18.4068053267913,18.4068053267913,22229.2783965314,0.0,1.0
2022-11-18,30.3773,32.59,30.3773,31.38,14829,18.6383015817846,19.995926186671,18.6383015817846,19.2535183718237,24168.7784545907,0.0,1.0
2022-11-21,30.4125,30.49,30.2,30.49,2849,18.6598989000347,18.7074498137956,18.5295173623033,18.7074498137956,4643.39131547164,0.0,1.0
2022-11-22,30.993,31.04,30.35,30.35,16203,19.0160705831081,19.0449079114534,18.6215513889372,18.6215513889372,26408.1675972577,0.0,1.0
2022-11-23,31.1257,31.41,30.38,30.7,13706,19.0974900186703,19.2719251771505,18.639958194264,18.8362974510831,22338.477139296,0.0,1.0
2022-11-25,31.36,31.61,30.8,30.8,8412,19.2412471682725,19.3946372126625,18.8976534688391,18.8976534688391,13710.146628904,0.0,1.0
2022-11-28,30.3743,30.8,30.34,30.8,4358,18.6364609012519,18.8976534688391,18.6154157871616,18.8976534688391,7102.80777564951,0.0,1.0
2022-11-29,30.5173,30.7,30.495,30.495,1046,18.724200006643,18.8362974510831,18.7105176146834,18.7105176146834,1704.8042527144,0.0,1.0
2022-11-30,31.0033,31.0033,30.3148,30.55,1522,19.022390252937,19.022390252937,18.5999540706871,18.7442634244492,2480.60427593817,0.0,1.0
2022-12-01,30.7229,31.51,30.7229,31.51,2344,18.8503479791493,19.3332811949065,18.8503479791493,19.3332811949065,3820.32616478255,0.0,1.0
2022-12-02,30.6695,30.6695,30.2885,30.2885,1142,18.8175838656676,18.8175838656676,18.5838174380173,18.5838174380173,1861.2681229444,0.0,1.0
2022-12-05,29.952,30.13,29.952,30.13,730,18.3773544382685,18.4865681498741,18.3773544382685,18.4865681498741,1189.77734654064,0.0,1.0
2022-12-06,28.9536,29.8,28.9536,29.8,2824,17.7647759569929,18.2840932912794,17.7647759569929,18.2840932912794,4602.64551593256,0.0,1.0
2022-12-07,28.9622,29.48,28.9622,29.48,1433,17.7700525745199,18.0877540344603,17.7700525745199,18.0877540344603,2335.5492295791,0.0,1.0
2022-12-08,29.1724,29.35,29.1724,29.35,760,17.8990229238429,18.0079912113775,17.8990229238429,18.0079912113775,1238.67230598752,0.0,1.0
2022-12-09,29.386,30.0,29.386,30.0,570,18.0300793777697,18.4068053267913,18.0300793777697,18.4068053267913,929.004229490639,0.0,1.0
2022-12-12,29.4577,31.49,29.38,30.0,7416,18.0740716425007,19.3210099913553,18.0263980167043,18.4068053267913,12086.8339752677,0.0,1.0
2022-12-13,29.6288,30.23,29.6288,29.95,3460,18.1790517888812,18.5479241676301,18.1790517888812,18.3761273179134,5639.21865620633,0.0,1.0
2022-12-14,29.2502,30.17,29.2502,30.17,878,17.9467579056571,18.5111105569765,17.9467579056571,18.5111105569765,1430.9924798119,0.0,1.0
2022-12-15,28.9725,29.36,28.661,28.79,8000,17.7763722443487,18.0141268131531,17.5852482490389,17.6643975119441,13038.6558525002,0.0,1.0
2022-12-16,28.4297,28.63,28.14,28.63,5863,17.4433317799693,17.5662278835345,17.2655833965303,17.5662278835345,9555.70490790111,0.0,1.0
2022-12-19,27.6619,28.29,27.595,28.15,2490,16.972240275639,17.3576174231642,16.9311930997602,17.2717189983059,4058.28163409069,0.0,1.0
2022-12-20,28.0412,28.18,27.58,27.58,3591,17.2049636509874,17.2901258036327,16.9219896970968,16.9219896970968,5852.72664579103,0.0,1.0
2022-12-21,28.3162,28.63,27.88,28.089,2758,17.3736926998163,17.5662278835345,17.1060577503648,17.2342918274747,4495.07660514945,0.0,1.0
2022-12-22,28.0426,28.0426,27.6,27.8,2351,17.205822635236,17.205822635236,16.934260900648,17.05697293616,3831.73498865349,0.0,1.0
2022-12-23,28.8195,28.8195,28.8195,28.8195,130,17.6824975371821,17.6824975371821,17.6824975371821,17.6824975371821,211.878157603128,0.0,1.0
2022-12-27,28.6373,28.92,28.6373,28.82,847,17.5707068728307,17.7441603350269,17.5707068728307,17.6828043172709,1380.46768838346,0.0,1.0
2022-12-28,28.1401,28.79,28.14,28.4,3806,17.265644752548,17.6643975119441,17.2655833965303,17.4251090426958,6203.14052182699,0.0,1.0
2022-12-29,28.7406,29.085,28.293,28.2999,3478,17.6340876391726,17.8453977643242,17.3594581036969,17.3636916689221,5668.55563187448,0.0,1.0
2022-12-30,28.4551,28.7,28.2,28.2,7840,17.4589162084793,17.6091770959637,17.3023970071839,17.3023970071839,12777.8827354502,0.0,1.0
2023-01-03,28.8636,29.0,28.02,28.02,5413,17.7095555410125,17.7932451492316,17.1919561752231,17.1919561752231,8822.28051619795,0.0,1.0
2023-01-04,29.513,29.7199,28.95,28.95,2394,18.1080015203198,18.2349471210569,17.7625671403536,17.7625671403536,3901.81776386068,0.0,1.0
2023-01-05,29.1319,29.3,29.1319,29.22,1019,17.8741737366518,17.9773132024995,17.8741737366518,17.9282283882948,1660.79878921221,0.0,1.0
2023-01-06,29.2634,29.46,29.2634,29.46,7193,17.9548569000009,18.0754828309091,17.9548569000009,18.0754828309091,11723.3814433792,0.0,1.0
2023-01-09,29.5412,29.76,29.5412,29.55,1146,18.1253039173269,18.259550884177,18.1253039173269,18.1307032468895,1867.78745087066,0.0,1.0
2023-01-10,29.8148,29.9,29.8,29.9,5579,18.2931739819073,18.3454493090354,18.2840932912794,18.3454493090354,9092.83262513733,0.0,1.0
2023-01-11,30.724,30.724,29.75,29.75,8836,18.8510228953446,18.8510228953446,18.2534152824014,18.2534152824014,14401.1953890865,0.0,1.0
2023-01-12,30.1911,30.1911,29.64,29.83,722,19.2523526074864,19.2523526074864,18.9009254808833,19.0220852596069,1132.22392319595,1.187,1.0
2023-01-13,29.73,30.02,29.41,29.85,9861,18.9583169550156,19.1432450383305,18.7542583803232,19.0348389205252,15463.7951615446,0.0,1.0
2023-01-17,30.0249,30.24,30.0249,30.06,638,19.1463696852555,19.2835353084316,19.1463696852555,19.1687523601671,1000.49704016484,0.0,1.0
2023-01-18,29.7578,30.4,29.7578,30.4,10599,18.976044543692,19.3855645957778,18.976044543692,19.3855645957778,16621.1099196037,0.0,1.0
2023-01-19,29.3684,29.6,29.29,29.6,4535,18.7277307656131,18.8754181590468,18.6777364148135,18.8754181590468,7111.68350650089,0.0,1.0
2023-01-20,29.8518,29.8518,29.48,29.48,1980,19.0359867500078,19.0359867500078,18.7988961935371,18.7988961935371,3104.99081430469,0.0,1.0
2023-01-23,30.4563,30.4563,29.97,30.14,4478,19.4214661512627,19.4214661512627,19.1113608860349,19.2197670038402,7022.2974073012,0.0,1.0
2023-01-24,30.257,30.59,30.257,30.59,4255,19.2943759202121,19.5067243745014,19.2943759202121,19.5067243745014,6672.59389639718,0.0,1.0
2023-01-25,30.1501,31.4,29.9699,31.4,3505,19.2262076026039,20.0232476416915,19.1112971177303,20.0232476416915,5496.46101219087,0.0,1.0
2023-01-26,30.5551,30.56,30.37,30.37,3980,19.484469236199,19.487593883124,19.3664341044004,19.3664341044004,6241.34517218819,0.0,1.0
2023-01-27,30.9628,30.9628,30.86,30.86,1066,19.744452614018,19.744452614018,19.6788987968981,19.6788987968981,1671.67687275192,0.0,1.0
2023-01-30,30.2775,31.07,30.2775,31.0,4794,19.3074484226533,19.81281223654,19.3074484226533,19.768174423326,7517.8413958468,0.0,1.0
2023-01-31,30.5689,30.5689,30.39,30.39,899,19.4932692622326,19.4932692622326,19.3791877653186,19.3791877653186,1409.79128386864,0.0,1.0
2023-02-01,31.1172,32.0,30.8,32.0,3346,19.8429108763071,20.4058574692397,19.6406378141433,20.4058574692397,5247.12084073912,0.0,1.0
2023-02-02,31.3935,31.65,31.33,31.33,12076,20.0191027018931,20.1826684031699,19.9786098284775,19.9786098284775,18937.3076129006,0.0,1.0
2023-02-03,31.2693,31.47,31.2693,31.47,5343,19.9399024675906,20.0678854549055,19.9399024675906,20.0678854549055,8378.77066708581,0.0,1.0
2023-02-06,30.9179,31.25,30.62,31.25,7587,19.7158206452565,19.9275951848044,19.5258548658788,19.9275951848044,11897.7602566311,0.0,1.0
2023-02-07,31.3322,31.3322,30.9439,30.9439,1831,19.9800127311786,19.9800127311786,19.7324004044502,19.7324004044502,2871.33241464235,0.0,1.0
2023-02-08,30.7565,31.33,30.7565,31.33,2303,19.612898601646,19.9786098284775,19.612898601646,19.9786098284775,3611.51204310287,0.0,1.0
2023-02-09,30.2102,31.195,30.2102,30.83,16683,19.2645323536633,19.8925226172792,19.2645323536633,19.6597683055207,26161.8998762854,0.0,1.0
2023-02-10,30.6189,30.6189,30.095,30.095,1853,19.5251534145283,19.5251534145283,19.1910712667741,19.1910712667741,2905.83231257908,0.0,1.0
2023-02-13,30.8499,30.95,30.78,30.78,971,19.6724581981344,19.7362902710303,19.627884153225,19.627884153225,1522.70004075244,0.0,1.0
2023-02-14,30.8833,30.99,30.8833,30.9,363,19.6937568118679,19.7617975928669,19.6937568118679,19.7044061187346,569.248315955857,0.0,1.0
2023-02-15,30.8953,30.93,30.7,30.73,1331,19.7014090084188,19.723536610112,19.5768695095519,19.5960000009293,2087.24382517148,0.0,1.0
2023-02-16,30.9988,30.9988,30.83,30.85,838,19.7674092036709,19.7674092036709,19.6597683055207,19.6725219664389,1314.13247595319,0.0,1.0
2023-02-17,31.3425,31.3425,31.14,31.14,1361,19.9865808665515,19.9865808665515,19.8574500497539,19.8574500497539,2134.28914053973,0.0,1.0
2023-02-21,30.3513,30.98,30.3,30.98,5700,19.3545094314418,19.7554207624077,19.3217962911864,19.7554207624077,8938.609919968,0.0,1.0
2023-02-22,30.5707,30.77,30.5,30.5,994,19.4944170917152,19.6215073227658,19.4493329003691,19.4493329003691,1558.76811586811,0.0,1.0
2023-02-23,31.1789,31.1789,30.9,31.095,1390,19.88225592024,19.88225592024,19.7044061187346,19.8287543126878,2179.76627872904,0.0,1.0
2023-02-24,31.1015,31.1015,31.0,31.0,14083,19.8328992524863,19.8328992524863,19.768174423326,19.768174423326,22084.6392110367,0.0,1.0
2023-02-27,31.4973,31.87,31.4973,31.7,1144,20.0852942020589,20.322958673271,20.0852942020589,20.2145525554656,1793.99469270937,0.0,1.0
2023-02-28,31.1681,31.5,31.1681,31.5,619,19.8753689433441,20.0870159462829,19.8753689433441,20.0870159462829,970.701673764949,0.0,1.0
2023-03-01,30.9722,31.04,30.9722,31.04,1457,19.7504468346496,19.7936817451626,19.7504468346496,19.7936817451626,2284.83414971814,0.0,1.0
2023-03-02,31.1052,31.1052,30.45,30.45,1074,19.8352586797561,19.8352586797561,19.4174487480734,19.4174487480734,1684.22229018345,0.0,1.0
2023-03-03,31.3487,31.4,31.11,31.19,4145,19.9905345014361,20.0232476416915,19.8383195583765,19.8893342020496,6500.0944067136,0.0,1.0
2023-03-06,31.4598,31.6,31.15,31.19,7996,20.0613810878371,20.1507842508743,19.8638268802131,19.8893342020496,12539.1447228183,0.0,1.0
2023-03-07,30.7286,31.46,30.5503,31.46,2276,19.595107244665,20.0615086244463,19.4814083575786,20.0615086244463,3569.17125927145,0.0,1.0
2023-03-08,30.7632,30.92,30.6,30.6,8659,19.6171710780536,19.7171597796529,19.5131012049605,19.5131012049605,13578.8461924567,0.0,1.0
2023-03-09,28.8502,30.6,28.8502,30.6,13859,18.3972834112206,19.5131012049605,18.3972834112206,19.5131012049605,21733.3675229539,0.0,1.0
2023-03-10,26.7061,28.78,26.7061,28.6,22008,17.030027192477,18.3525180613975,17.030027192477,18.237735113133,34512.4433541502,0.0,1.0
2023-03-13,26.4854,26.81,25.3299,26.5,13683,16.8892905442438,17.0962824609474,16.1524477846905,16.8986007167142,21457.3683394601,0.0,1.0
2023-03-14,27.5366,28.18,27.4399,27.8,16658,17.5596229621084,17.9699082338493,17.4979590115685,17.727588676402,26122.6954468117,0.0,1.0
2023-03-15,26.7677,27.051,26.52,26.9,18850,17.0693084681053,17.2499640750126,16.9113543776324,17.1536739350797,29560.1398230521,0.0,1.0
2023-03-16,27.5283,27.55,26.57,26.71,4566,17.5543301928273,17.5681679149236,16.9432385299281,17.0325141563561,7160.29699904806,0.0,1.0
2023-03-17,26.7546,27.05,26.725,27.05,3716,17.0609548202038,17.2493263919667,17.0420794020448,17.2493263919667,5827.34639694758,0.0,1.0
2023-03-20,26.9392,27.0,26.9392,27.0,1698,17.1786711104795,17.217442239671,17.1786711104795,17.217442239671,2662.7648498431,0.0,1.0
2023-03-21,28.0532,28.1599,27.7101,27.865,1294,17.8890500236274,17.9570908046264,17.6702609705744,17.7690380743864,2029.22126955063,0.0,1.0
2023-03-22,27.3529,28.1103,27.3529,28.05,2760,17.442480586574,17.9254617255491,17.442480586574,17.8870094378805,4328.16901387925,0.0,1.0
2023-03-23,27.0814,27.83,27.0814,27.83,2245,17.2693496396084,17.7467191677794,17.2693496396084,17.7467191677794,3520.55776672425,0.0,1.0
2023-03-24,27.5405,27.5405,26.67,27.4,2530,17.5621099259874,17.5621099259874,17.0070068345195,17.4725154580365,3967.48826272265,0.0,1.0
2023-03-27,28.124,28.124,27.86,27.86,999,17.9341979832781,17.9341979832781,17.7658496591569,17.7658496591569,1566.60900176282,0.0,1.0
2023-03-28,28.0894,28.3,27.79,27.79,7350,17.9121341498895,18.0464301993589,17.7212118459429,17.7212118459429,11526.1022652219,0.0,1.0
2023-03-29,28.3731,28.8,28.0879,28.1,11455,18.0930448300152,18.3652717223158,17.9111776253206,17.9188935901762,17963.4695847778,0.0,1.0
2023-03-30,28.6044,28.66,28.58,28.6,1107,18.240540918535,18.2759960958879,18.2249814522147,18.237735113133,1735.97213708853,0.0,1.0
2023-03-31,28.8608,29.0716,28.8608,28.99,6024,18.4040428515073,18.5384664375859,18.4040428515073,18.4864315010394,9446.69932594517,0.0,1.0
2023-04-03,28.7943,29.02,28.69,29.02,882,18.3616369289541,18.5055619924168,18.2951265872653,18.5055619924168,1383.13227182663,0.0,1.0
2023-04-04,28.3424,28.74,28.1617,28.74,6237,18.0734679605056,18.3270107395609,17.958238634109,18.3270107395609,9780.72106505977,0.0,1.0
2023-04-05,27.9322,28.28,27.91,28.28,6807,17.8118903750718,18.0336765384406,17.7977338114525,18.0336765384406,10674.5820570566,0.0,1.0
2023-04-06,28.2866,28.36,28.04,28.19,17090,18.0378852465437,18.0846911821137,17.8806326074213,17.9762850643084,26800.1479881146,0.0,1.0
2023-04-10,27.889,29.01,27.8499,29.01,20707,17.7843424674884,18.4991851619577,17.7594090603931,18.4991851619577,32472.2448443469,0.0,1.0
2023-04-11,28.2413,28.37,28.03,28.07,15457,18.0089982045638,18.0910680125729,17.8742557769622,17.8997630987987,24239.3146549027,0.0,1.0
2023-04-12,27.3793,27.5001,27.3793,27.5001,5579,18.2308481362372,18.3112843217809,18.2308481362372,18.3112843217809,8378.60715851078,1.2099,1.0
2023-04-13,28.0033,28.006,27.61,27.64,7838,18.646346313218,18.6481441418684,18.3844626064767,18.40443848037,11771.1996609442,0.0,1.0
2023-04-14,27.7273,28.31,27.6899,27.8,6091,18.4625682733996,18.850566330654,18.4376650172792,18.5109764744677,9147.53471992995,0.0,1.0
2023-04-17,28.0959,28.0959,27.625,27.67,7074,18.708005177302,18.708005177302,18.3944505434234,18.4244143542633,10623.8155653891,0.0,1.0
2023-04-18,27.4978,27.62,27.43,27.44,6508,18.3097528381157,18.3911212311078,18.2646073631169,18.271265987748,9773.79017522646,0.0,1.0
2023-04-19,27.9018,27.96,27.5,27.5,3313,18.5787612732123,18.6175144685653,18.3112177355346,18.3112177355346,4975.50197457364,0.0,1.0
2023-04-20,27.4234,27.75,27.25,27.75,842,18.2602126708603,18.4776833513122,18.144752119757,18.4776833513122,1264.52540374012,0.0,1.0
2023-04-21,27.5653,27.5653,27.34,27.34,16195,18.3546985543757,18.3546985543757,18.2046797414369,18.2046797414369,24321.8395648113,0.0,1.0
2023-04-24,27.8546,27.9,27.6,27.6,4121,18.5473325649535,18.5775627207787,18.3778039818456,18.3778039818456,6188.96578243826,0.0,1.0
2023-04-25,27.2745,27.38,27.2745,27.3656,478,18.1610657501032,18.2313142399613,18.1610657501032,18.2217258204925,717.865965543675,0.0,1.0
2023-04-26,26.8958,27.03,26.86,27.0,7267,17.9089036353233,17.9982623778727,17.885065759144,17.9782865039794,10913.6652125646,0.0,1.0
2023-04-27,27.6207,27.6207,27.42,27.42,1285,18.391587334832,18.391587334832,18.2579487384857,18.2579487384857,1929.8279617649,0.0,1.0
2023-04-28,27.9775,28.1,27.9775,28.1,10655,18.6291670616698,18.7107352134008,18.6291670616698,18.7107352134008,16001.803060393,0.0,1.0
2023-05-01,27.6358,28.1,27.6358,27.98,936,18.401641858025,18.7107352134008,18.401641858025,18.6308317178275,1405.69569821941,0.0,1.0
2023-05-02,26.7977,26.7977,26.44,26.44,618,17.8435825276922,17.8435825276922,17.6054035246376,17.6054035246376,928.119595619228,0.0,1.0
2023-05-03,26.8759,27.1799,26.8759,27.1799,4594,17.8956529723074,18.098075161093,17.8956529723074,18.098075161093,6899.32268976495,0.0,1.0
2023-05-04,25.9545,26.57,25.85,26.57,5197,17.2821272987975,17.691965644842,17.2125446714025,17.691965644842,7804.91511073324,0.0,1.0
2023-05-05,27.1469,27.3167,27.1469,27.3167,2167,18.0761016998103,18.1891651460464,18.0761016998103,18.1891651460464,3254.42583124089,0.0,1.0
2023-05-08,27.5134,27.5134,27.32,27.32,3826,18.3201402925403,18.3201402925403,18.1913624921747,18.1913624921747,5745.93134763618,0.0,1.0
2023-05-09,27.1387,27.5331,26.99,27.0999,14407,18.0706416276128,18.3332577830635,17.9716278793483,18.0448061640441,21636.6003464179,0.0,1.0
2023-05-10,27.3916,28.07,27.11,28.07,9409,18.2390382445334,18.6907593395075,18.0515313749215,18.6907593395075,14130.5457527206,0.0,1.0
2023-05-11,27.2389,27.345,27.0295,27.0295,5277,18.1373610464165,18.2080090537525,17.9979294466412,17.9979294466412,7925.06004220495,0.0,1.0
2023-05-12,27.1342,27.165,27.1342,27.16,744,18.0676452465288,18.0881538103926,18.0676452465288,18.0848244980771,1117.34786268723,0.0,1.0
2023-05-15,27.4319,27.52,26.6,26.6,5456,18.2658725017968,18.3245349847968,17.7119415187353,17.7119415187353,8193.88432637298,0.0,1.0
2023-05-16,27.0278,27.43,27.0278,27.43,1951,17.9967974804539,18.2646073631169,17.9967974804539,18.2646073631169,2930.03451626717,0.0,1.0
2023-05-17,27.5821,27.5821,27.15,27.15,2212,18.3658850437559,18.3658850437559,18.078165873446,18.078165873446,3322.00735519375,0.0,1.0
2023-05-18,27.8258,27.8258,27.59,27.59,2918,18.5281557260159,18.5281557260159,18.3711453572145,18.3711453572145,4382.2863754319,0.0,1.0
2023-05-19,28.1473,28.1473,27.681,27.681,7947,18.7422305079059,18.7422305079059,18.4317388413576,18.4317388413576,11934.8971300745,0.0,1.0
2023-05-22,28.1672,28.32,27.95,27.95,3192,18.7554811709218,18.8572249552851,18.6108558439342,18.6108558439342,4793.78276572262,0.0,1.0
2023-05-23,28.2207,28.43,27.9,27.9,5478,18.7911048126982,18.9304698262272,18.5775627207787,18.5775627207787,8226.92418252773,0.0,1.0
2023-05-24,28.0089,28.01,27.84,27.84,2138,18.6500751430114,18.6508075917209,18.5376109729921,18.5376109729921,3210.87329358239,0.0,1.0
2023-05-25,27.8804,27.95,27.844,27.844,676,18.5645118165018,18.6108558439342,18.5402744228445,18.5402744228445,1015.22467093624,0.0,1.0
2023-05-26,28.2963,28.31,27.7,27.7,4921,18.8414440149093,18.850566330654,18.4443902281566,18.4443902281566,7390.41509715572,0.0,1.0
2023-05-30,28.46,28.4613,28.0,28.0,1720,18.9504457001205,18.9513113213226,18.6441489670897,18.6441489670897,2583.11602664252,0.0,1.0
2023-05-31,28.2923,28.55,27.87,28.1,9353,18.8387805650569,19.0103733218004,18.5575868468854,18.7107352134008,14046.4443006904,0.0,1.0
2023-06-01,28.7857,28.7857,28.42,28.42,1252,19.1673171043556,19.1673171043556,18.9238112015961,18.9238112015961,1880.2681775328,0.0,1.0
2023-06-02,29.0321,29.088,28.94,29.0,1753,19.3313856152659,19.3686073269538,19.2700596824135,19.3100114302001,2632.67581087461,0.0,1.0
2023-06-05,29.141,29.185,28.9,28.9,2400,19.4038980374987,19.4331959858755,19.2434251838891,19.2434251838891,3604.34794415234,0.0,1.0
2023-06-06,29.2989,29.4099,29.2989,29.4099,552,19.5090377204238,19.582948453829,19.5090377204238,19.582948453829,829.000027155038,0.0,1.0
2023-06-07,29.63,29.63,29.63,29.63,94,19.7295047819596,19.7295047819596,19.7295047819596,19.7295047819596,141.1702944793,0.0,1.0
2023-06-08,29.6437,29.65,29.49,29.65,214,19.7386270977042,19.7428220312218,19.6362840371242,19.7428220312218,321.387691686918,0.0,1.0
2023-06-09,29.5344,29.68,29.51,29.68,1573,19.6658483304863,19.7627979051151,19.6496012863864,19.7627979051151,2362.34971506318,0.0,1.0
2023-06-12,29.5769,29.65,28.89,28.89,2639,19.6941474851685,19.7428220312218,19.236766559258,19.236766559258,3963.28092692417,0.0,1.0
2023-06-13,29.7141,29.7548,29.66,29.7548,1275,19.7855038151072,19.8126044173558,19.7494806558529,19.8126044173558,1914.80984533093,0.0,1.0
2023-06-14,29.4346,29.67,29.42,29.66,718,19.5993952566679,19.756139280484,19.5896736647064,19.7494806558529,1078.30075995891,0.0,1.0
2023-06-15,29.7419,29.7499,29.63,29.63,718,19.8040147915817,19.8093416912865,19.7295047819596,19.7295047819596,1078.30075995891,0.0,1.0
2023-06-16,29.6258,29.75,29.6258,29.75,274,19.7267081596146,19.8094082775329,19.7267081596146,19.8094082775329,411.496390290725,0.0,1.0
2023-06-20,29.5432,29.5432,29.5432,29.5432,148,19.6717079201616,19.6717079201616,19.6717079201616,19.6717079201616,222.268123222728,0.0,1.0
2023-06-21,29.5176,29.5176,29.31,29.31,1402,19.654661841106,19.654661841106,19.5164287937643,19.5164287937643,2105.53992404233,0.0,1.0
2023-06-22,29.0177,29.1901,29.0177,29.19,886,19.3217971957972,19.4365918844374,19.3217971957972,19.4365252981911,1330.60511604957,0.0,1.0
2023-06-23,28.6581,28.75,28.6581,28.75,614,19.0823530540627,19.1435458144225,19.0823530540627,19.1435458144225,922.11234904564,0.0,1.0
2023-06-26,29.0394,29.04,29.02,29.02,1429,19.3362464112466,19.3366459287245,19.3233286794623,19.3233286794623,2146.08883841405,0.0,1.0
2023-06-27,29.3501,29.394,29.32,29.33,992,19.543129878535,19.5723612406656,19.5230874183954,19.5297460430265,1489.79715024964,0.0,1.0
2023-06-28,29.6897,29.6897,29.6,29.6,471,19.7692567710073,19.7692567710073,19.7095289080663,19.7095289080663,707.353284039898,0.0,1.0
2023-06-29,30.1664,30.1664,29.81,29.9,1792,20.086673407172,20.086673407172,19.8493600253195,19.9092876469994,2691.24646496708,0.0,1.0
2023-06-30,30.1727,30.6,30.1727,30.28,3297,20.0908683406896,20.3753913711767,20.0908683406896,20.1623153829813,4951.47298827928,0.0,1.0
2023-07-03,30.3349,30.43,30.3,30.3,821,20.1988712322061,20.2621947524479,20.1756326322436,20.1756326322436,1232.98735922878,0.0,1.0
2023-07-05,30.3828,31.0,30.35,31.0,2605,20.2307660441891,20.6417363564208,20.2089257553991,20.6417363564208,3912.21933104869,0.0,1.0
2023-07-06,30.235,30.5,29.5,30.35,2103,20.1323515721414,20.3088051248656,19.6429426617553,20.2089257553991,3158.30988606349,0.0,1.0
2023-07-07,30.625,30.8,30.25,30.25,783,20.3920379327544,20.5085638637987,20.142339509088,20.142339509088,1175.9185167797,0.0,1.0
2023-07-10,30.648,30.81,30.56,30.81,5626,20.4073527694059,20.5152224884298,20.3487568726522,20.5152224884298,8449.19230575048,0.0,1.0
2023-07-11,30.94,31.0,30.5,30.55,4890,20.6017846086342,20.6417363564208,20.3088051248656,20.3420982480211,7343.85893621039,0.0,1.0
2023-07-12,31.2273,31.4,31.1401,31.3,11049,20.7930868942858,20.9080813416649,20.7350236875026,20.8414950953539,16593.5168478913,0.0,1.0
2023-07-13,30.07,31.2,29.99,31.2,3522,20.8024089687693,21.584142328753,20.7470650140802,21.584142328753,5091.07095043645,1.1713,1.0
2023-07-14,30.1602,30.3,29.85,29.85,4583,20.8648092776813,20.9615228385005,20.6502130933743,20.6502130933743,6624.75246049126,0.0,1.0
2023-07-17,30.4971,30.62,30.17,30.17,4385,21.0978765068658,21.182898657257,20.8715889121307,20.8715889121307,6338.54233891647,0.0,1.0
2023-07-18,30.9254,31.2,30.2,30.2,24446,21.3941742042826,21.584142328753,20.8923428951391,20.8923428951391,35336.8314748352,0.0,1.0
2023-07-19,30.9829,31.215,30.98,31.13,4445,21.4339526717154,21.5945193202572,21.431946453358,21.5357163684,6425.27267878763,0.0,1.0
2023-07-20,30.6244,31.0,30.6,30.65,1036,21.1859425747649,21.4457824420302,21.1690626685847,21.2036526402654,1497.54386844184,0.0,1.0
2023-07-21,30.7599,30.8,30.45,30.45,3273,21.2796813980195,21.3074225553075,21.0652927535426,21.0652927535426,4731.14003997118,0.0,1.0
2023-07-24,31.1485,31.2,30.995,31.04,2144,21.5485146579219,21.584142328753,21.4423234448622,21.4734544193748,3099.16414472905,0.0,1.0
2023-07-25,30.9163,31.22,30.9163,31.14,2047,21.3878788294367,21.5979783174253,21.3878788294367,21.5426343627362,2958.9500952707,0.0,1.0
2023-07-26,31.5013,31.5013,31.45,31.45,1515,21.7925814981009,21.7925814981009,21.7570921871565,21.7570921871565,2189.94108174651,0.0,1.0
2023-07-27,31.2692,31.62,31.2692,31.62,356,21.6320148495591,21.8746980908708,21.6320148495591,21.8746980908708,514.600016568817,0.0,1.0
2023-07-28,31.454,31.75,29.3901,31.3,8444,21.7598593848909,21.9646320172406,20.3320545338552,21.6533222721144,12205.8498311997,0.0,1.0
2023-07-31,31.3996,31.8001,31.3,31.3,9095,21.7222254957023,21.9992911688647,21.6533222721144,21.6533222721144,13146.8740188017,0.0,1.0
2023-08-01,31.23,31.72,30.73,30.73,6533,21.6048963117614,21.9438780342322,21.2589965949545,21.2589965949545,9443.48850630361,0.0,1.0
2023-08-02,31.2829,31.2829,31.2829,31.2829,503,21.6414925017996,21.6414925017996,21.6414925017996,21.6414925017996,727.089349253132,0.0,1.0
2023-08-03,31.1758,31.2,30.88,31.2,1606,21.5674007824595,21.584142328753,21.3627665099966,21.584142328753,2321.48209721776,0.0,1.0
2023-08-04,31.678,31.678,31.678,31.678,196,21.9148224580204,21.9148224580204,21.9148224580204,21.9148224580204,283.319110245754,0.0,1.0
2023-08-07,31.8343,31.8343,31.65,31.75,1550,22.0229507094943,22.0229507094943,21.8954520738792,21.9646320172406,2240.53378000468,0.0,1.0
2023-08-08,31.6628,31.6628,31.49,31.49,2369,21.9043071066295,21.9043071066295,21.784764164501,21.784764164501,3424.40291924586,0.0,1.0
2023-08-09,31.7031,31.89,31.7031,31.89,322,21.9321866238041,22.0614839379466,21.9321866238041,22.0614839379466,465.452823975167,0.0,1.0
2023-08-10,31.4633,31.56,31.3801,31.3801,541,21.7662931196235,21.833190124854,21.7087354067469,21.7087354067469,782.018564504861,0.0,1.0
2023-08-11,31.3173,31.42,31.3173,31.42,408,21.6652904023159,21.7363382041481,21.6652904023159,21.7363382041481,589.766311123813,0.0,1.0
2023-08-14,31.3614,31.3614,31.1945,31.28,2345,21.6957987573383,21.6957987573383,21.5803374318681,21.6394862834421,3389.7107832974,0.0,1.0
2023-08-15,30.9321,31.095,30.9321,31.095,323,21.3988092604878,21.5115033882235,21.3988092604878,21.5115033882235,466.898329639686,0.0,1.0
2023-08-16,30.8881,31.15,30.55,30.55,16790,21.3683700854088,21.5495523570723,21.134472696904,21.134472696904,24270.0401072765,0.0,1.0
2023-08-17,30.39,31.0528,30.32,30.65,5371,21.0237847875258,21.482309452125,20.9753588271728,21.2036526402654,7763.81092413234,0.0,1.0
2023-08-18,30.7412,30.748,30.52,30.52,913,21.266744748611,21.2714489847595,21.1137187138956,21.1137187138956,1319.74667170598,0.0,1.0
2023-08-21,30.7686,30.7686,30.36,30.68,851,21.285700053092,21.285700053092,21.0030308045173,21.2244066232738,1230.12532050579,0.0,1.0
2023-08-22,30.1298,30.1298,30.1298,30.1298,107,20.8437785748994,20.8437785748994,20.8437785748994,20.8437785748994,154.669106103549,0.0,1.0
2023-08-23,30.4859,30.4859,30.4859,30.4859,158,21.0901283532093,21.0901283532093,21.0901283532093,21.0901283532093,228.389894994026,0.0,1.0
2023-08-24,30.4763,30.8769,30.38,30.7,772,21.0834870786466,21.3606219317524,21.0168667931896,21.2382426119461,1115.93037300879,0.0,1.0
2023-08-25,30.5848,30.5848,30.5848,30.5848,191,21.1585473171937,21.1585473171937,21.1585473171937,21.1585473171937,276.091581923158,0.0,1.0
2023-08-28,30.863,30.863,30.8,30.8,1143,21.3510059196251,21.3510059196251,21.3074225553075,21.3074225553075,1652.21297454539,0.0,1.0
2023-08-29,31.1049,31.1049,30.84,30.84,254,21.5183522026163,21.5183522026163,21.335094532652,21.335094532652,367.158438787864,0.0,1.0
2023-08-30,31.3051,31.35,31.26,31.28,1647,21.6568504492258,21.6879122437951,21.6256502947698,21.6394862834421,2380.74782946304,0.0,1.0
2023-08-31,31.2628,31.33,31.2628,31.33,755,21.627587333184,21.6740762551228,21.627587333184,21.6740762551228,1091.35677671196,0.0,1.0
2023-09-01,31.4312,31.54,31.33,31.54,2372,21.7440863578045,21.8193541361817,21.6740762551228,21.8193541361817,3428.73943623943,0.0,1.0
2023-09-05,30.857,31.28,30.857,31.28,585,21.3468551230234,21.6394862834421,21.3468551230234,21.6394862834421,845.620813743704,0.0,1.0
2023-09-06,30.4228,30.7,30.4228,30.7,918,21.0464758089483,21.2382426119461,21.0464758089483,21.2382426119461,1326.97420002858,0.0,1.0
2023-09-07,30.6536,30.6536,30.5,30.5,1862,21.2061431182264,21.2061431182264,21.0998827252233,21.0998827252233,2691.53154733465,0.0,1.0
2023-09-08,31.0054,31.0054,31.0054,31.0054,139,21.4495181589717,21.4495181589717,21.4495181589717,21.4495181589717,200.925287368162,0.0,1.0
2023-09-11,31.2251,31.23,31.1,31.1,2483,21.6015064945367,21.6048963117614,21.5149623853916,21.5149623853916,3589.19056500105,0.0,1.0
2023-09-12,31.1932,31.1932,31.1932,31.1932,190,21.5794380926044,21.5794380926044,21.5794380926044,21.5794380926044,274.646076258639,0.0,1.0
2023-09-13,31.4044,31.4809,31.4044,31.4809,242,21.7255461329837,21.7784687896551,21.7255461329837,21.7784687896551,349.812370813634,0.0,1.0
2023-09-14,31.6365,31.6365,31.2,31.2,4405,21.8861127815255,21.8861127815255,21.584142328753,21.584142328753,6367.45245220684,0.0,1.0
2023-09-15,31.74,31.83,31.3,31.3,12860,21.9577140229045,22.0199759719297,21.6533222721144,21.6533222721144,18589.2028457163,0.0,1.0
2023-09-18,32.0349,32.12,32.0349,32.055,1114,22.1617256758772,22.2205978076778,22.1617256758772,22.1756308444929,1610.29331027433,0.0,1.0
2023-09-19,32.1108,32.165,32.05,32.05,1324,22.2142332528885,22.2517287821904,22.1721718473248,22.1721718473248,1913.84949982335,0.0,1.0
2023-09-20,32.0055,33.3,32.0,33.3,4918,22.141386772529,23.0369211393421,22.1375818756441,23.0369211393421,7108.99685810517,0.0,1.0
2023-09-21,31.3297,32.01,31.3297,32.01,787,21.6738687152927,22.1444998699802,21.6738687152927,22.1444998699802,1137.61295797657,0.0,1.0
2023-09-22,31.6511,31.6511,31.58,31.58,332,21.8962130532562,21.8962130532562,21.8470261135263,21.8470261135263,479.907880620358,0.0,1.0
2023-09-25,31.8868,31.8868,31.785,31.785,1234,22.059270179759,22.059270179759,21.9888449974171,21.9888449974171,1783.75399001663,0.0,1.0
2023-09-26,31.2873,31.79,31.2873,31.79,601,21.6445364193075,21.9923039945852,21.6445364193075,21.9923039945852,868.748904376008,0.0,1.0
2023-09-27,31.5392,31.81,31.5392,31.79,429,21.8188006966348,22.0061399832575,21.8188006966348,21.9923039945852,620.121930078716,0.0,1.0
2023-09-28,32.0647,32.0647,31.85,31.85,1491,22.1823412989989,22.1823412989989,22.033811960602,22.033811960602,2155.24894579805,0.0,1.0
2023-09-29,31.9199,32.03,31.9199,31.9702,1937,22.0821687410116,22.1583358586525,22.0821687410116,22.1169662525224,2799.9444721736,0.0,1.0
2023-10-02,30.9542,32.22,30.91,31.6,13264,21.4140980279707,22.2897777510392,21.383520493005,21.8608621021986,19173.187134182,0.0,1.0
2023-10-03,30.1653,31.01,29.86,30.5,7851,20.8683374547927,21.4527004363664,20.6571310877104,21.0998827252233,11348.6649721398,0.0,1.0
2023-10-04,30.148,30.2,30.148,30.2,279,20.8563693245912,20.8923428951391,20.8563693245912,20.8923428951391,403.296080400843,0.0,1.0
2023-10-05,30.44,30.44,29.85,29.85,14146,21.0583747592065,21.0583747592065,20.6502130933743,20.6502130933743,20448.1231302878,0.0,1.0
2023-10-06,30.4693,30.75,30.07,30.07,2225,21.0786444826113,21.2728325836268,20.8024089687693,20.8024089687693,3216.25010355511,0.0,1.0
2023-10-09,30.8199,30.94,30.6,30.72,3271,21.3211893640364,21.4042744760134,21.1690626685847,21.2520786006183,4728.24902864213,0.0,1.0
2023-10-10,30.8835,31.15,30.8835,31.15,1119,21.3651878080142,21.5495523570723,21.3651878080142,21.5495523570723,1617.52083859693,0.0,1.0
2023-10-11,31.0298,31.27,30.92,31.27,4199,21.4663980651519,21.632568289106,21.3904384873411,21.632568289106,6069.67828531591,0.0,1.0
2023-10-12,29.5116,29.77,29.4,29.77,640,21.2793354983027,21.4656547860662,21.1988663322253,21.4656547860662,887.594633841198,1.2478,1.0
2023-10-13,29.69,30.2,29.0,29.51,13999,21.4079707960466,21.7757062324219,20.910446382127,21.2781818185023,19414.7457486608,0.0,1.0
2023-10-16,30.41,30.41,29.4,29.55,1568,21.9271267062235,21.9271267062235,21.1988663322253,21.3070238135122,2174.60685291094,0.0,1.0
2023-10-17,30.1991,30.6733,29.85,30.02,15857,21.7750572875342,22.1169791383757,21.5233387760859,21.6459172548777,21991.543920031,0.0,1.0
2023-10-18,29.73,30.3,29.52,29.9346,13250,21.4368127910564,21.8478112199465,21.2853923172548,21.5843395955317,18375.9826537435,0.0,1.0
2023-10-19,29.0304,29.844,29.0304,29.63,9612,20.9323662983345,21.5190124768344,20.9323662983345,21.3647078035318,13330.5619070025,0.0,1.0
2023-10-20,28.6987,28.81,28.6987,28.81,337,20.6931940547154,20.7734469058303,20.6931940547154,20.7734469058303,467.374049382007,0.0,1.0
2023-10-23,28.2473,28.2473,28.2473,28.2473,207,20.3677121410295,20.3677121410295,20.3677121410295,20.3677121410295,287.081389383012,0.0,1.0
2023-10-24,28.6498,28.9602,28.62,28.9,1618,20.6579347158159,20.8817485970922,20.6364474295336,20.8383413946024,2243.95018367978,0.0,1.0
2023-10-25,28.2376,28.2376,28.2376,28.2376,139,20.3607179572396,20.3607179572396,20.3607179572396,20.3607179572396,192.774459537385,0.0,1.0
2023-10-26,28.3019,28.56,28.29,28.37,6612,20.4070814642179,20.5931844370189,20.3985009707025,20.4561849607222,9169.96206087188,0.0,1.0
2023-10-27,27.6791,27.6791,27.64,27.64,393,19.9580116019149,19.9580116019149,19.9298185517928,19.9298185517928,545.038579843109,0.0,1.0
2023-10-30,28.2139,28.25,27.81,27.81,11198,20.3436290751963,20.3696589756927,20.0523970305845,20.0523970305845,15530.1323589902,0.0,1.0
2023-10-31,28.4062,28.81,28.18,28.81,937,20.4822869662061,20.7734469058303,20.3191854844255,20.7734469058303,1299.49401860813,0.0,1.0
2023-11-01,29.0561,29.11,28.51,28.51,1901,20.9508972801283,20.989761868404,20.5571319432566,20.5571319432566,2636.43343583143,0.0,1.0
2023-11-02,29.9719,29.9719,29.495,29.5,3508,21.6112347558783,21.6112347558783,21.2673660703736,21.2709713197499,4865.12808674207,0.0,1.0
2023-11-03,30.4492,30.48,30.13,30.13,533,21.9553918613332,21.9776001974907,21.7252327411547,21.7252327411547,739.19990599587,0.0,1.0
2023-11-06,30.1861,30.1861,30.0,30.0,1308,21.765683639156,21.765683639156,21.6314962573728,21.6314962573728,1814.02153291295,0.0,1.0
2023-11-07,30.0398,30.08,30.0398,30.08,328,21.6601940424075,21.6891802473924,21.6601940424075,21.6891802473924,454.892249843614,0.0,1.0
2023-11-08,29.9692,30.0,29.85,30.0,12328,21.6092879212152,21.6314962573728,21.5233387760859,21.6314962573728,17097.2916343661,0.0,1.0
2023-11-09,30.211,30.211,30.211,30.211,90,21.7836377810496,21.7836377810496,21.7836377810496,21.7836377810496,124.817995383918,0.0,1.0
2023-11-10,30.3917,30.43,30.32,30.43,1264,21.9139314935065,21.9415477037284,21.8622322174514,21.9415477037284,1752.99940183637,0.0,1.0
2023-11-13,30.3719,30.45,30.3719,30.45,483,21.8996547059767,21.9559687012333,21.8996547059767,21.9559687012333,669.856575227027,0.0,1.0
2023-11-14,30.9288,30.9288,30.68,30.68,637,22.301207381501,22.301207381501,22.1218101725399,22.1218101725399,883.434033995067,0.0,1.0
2023-11-15,30.9899,30.99,30.9899,30.9899,1264,22.3452635288785,22.3453356338661,22.3452635288785,22.3452635288785,1752.99940183637,0.0,1.0
2023-11-16,30.6439,31.0,30.6439,30.89,1099,22.0957802720435,22.3525461326185,22.0957802720435,22.2732306463415,1524.16641029918,0.0,1.0
2023-11-17,30.7801,30.81,30.75,30.81,642,22.193987265052,22.2155466563218,22.1722836638071,22.2155466563218,890.36836707195,0.0,1.0
2023-11-20,30.9875,31.07,30.9875,31.07,157,22.3435330091779,22.4030196238857,22.3435330091779,22.4030196238857,217.738058614169,0.0,1.0
2023-11-21,30.9277,31.0,30.9277,31.0,725,22.3004142266382,22.3525461326185,22.3004142266382,22.3525461326185,1005.47829614823,0.0,1.0
2023-11-22,31.0617,31.12,31.0617,31.12,329,22.3970349099212,22.439072117648,22.3970349099212,22.439072117648,456.27911645899,0.0,1.0
2023-11-24,31.2858,31.33,31.23,31.28,1710,22.5586221869637,22.5904925914496,22.518387603925,22.5544400976873,2371.54191229445,0.0,1.0
2023-11-27,31.1556,31.205,31.1501,31.1501,861,22.4647414932068,22.5003613570439,22.4607757188929,22.4607757188929,1194.09215583948,0.0,1.0
2023-11-28,30.9863,30.9863,29.69,29.69,909,22.3426677493276,22.3426677493276,21.4079707960466,21.4079707960466,1260.66175337758,0.0,1.0
2023-11-29,30.8718,31.03,30.8718,31.03,181,22.260107538612,22.3741776288759,22.260107538612,22.3741776288759,251.022857383214,0.0,1.0
2023-11-30,30.9944,30.9944,30.92,30.92,309,22.3485082533171,22.3485082533171,22.2948621425989,22.2948621425989,428.541784151454,0.0,1.0
2023-12-01,31.1869,31.1869,31.09,31.09,724,22.4873103543019,22.4873103543019,22.4174406213906,22.4174406213906,1004.09142953286,0.0,1.0
2023-12-04,31.1998,31.26,31.1998,31.2,5163,22.4966118976926,22.5400191001824,22.4966118976926,22.4967561076677,7160.39233519079,0.0,1.0
2023-12-05,30.9486,30.9486,30.9486,30.9486,83,22.3154841690309,22.3154841690309,22.3154841690309,22.3154841690309,115.10992907628,0.0,1.0
2023-12-06,30.8664,32.24,30.8664,32.24,761,22.2562138692857,23.2466479779233,22.2562138692857,23.2466479779233,1055.4054943018,0.0,1.0
2023-12-07,31.2461,31.2461,31.03,31.03,726,22.5299965069165,22.5299965069165,22.3741776288759,22.3741776288759,1006.86516276361,0.0,1.0
2023-12-08,31.6156,31.6156,31.54,31.54,246,22.7964244358198,22.7964244358198,22.7419130652512,22.7419130652512,341.16918738271,0.0,1.0
2023-12-11,31.4598,31.62,31.4598,31.62,233,22.6840848652565,22.7995970552709,22.6840848652565,22.7995970552709,323.139921382811,0.0,1.0
2023-12-12,31.7169,31.7169,31.7169,31.7169,40,22.8694667881822,22.8694667881822,22.8694667881822,22.8694667881822,55.4746646150748,0.0,1.0
2023-12-13,32.11,32.3,31.9897,32.3,662,23.1529114941413,23.289910970438,23.0661691941492,23.289910970438,918.105699379489,0.0,1.0
2023-12-14,32.3523,32.73,32.2,32.2,14252,23.3276218789134,23.5999624167937,23.2178059829134,23.2178059829134,19765.6230023511,0.0,1.0
2023-12-15,32.2208,33.39,31.54,32.0,27547,23.2328038203185,24.0758553344559,22.7419130652512,23.0735960078643,38204.0146537867,0.0,1.0
2023-12-18,32.446,32.56,32.1,32.1,650,23.3951842522239,23.4773839380019,23.1457009953889,23.1457009953889,901.463299994965,0.0,1.0
2023-12-19,32.6868,32.6868,32.4357,32.45,845,23.5688130621831,23.5688130621831,23.3877574385088,23.3980684517249,1171.90228999345,0.0,1.0
2023-12-20,32.3393,32.3393,32.3393,32.3393,243,23.3182482305352,23.3182482305352,23.3182482305352,23.3182482305352,337.008587536579,0.0,1.0
2023-12-21,32.4221,32.4221,32.25,32.25,315,23.3779511602055,23.3779511602055,23.2538584766757,23.2538584766757,436.862983843714,0.0,1.0
2023-12-22,32.6141,32.76,32.6141,32.76,348,23.5163927362527,23.621593913051,23.5163927362527,23.621593913051,482.629582151151,0.0,1.0
2023-12-26,32.899,32.899,32.3,32.3,2520,23.7218198457102,23.7218198457102,23.289910970438,23.289910970438,3494.90387074972,0.0,1.0
2023-12-27,33.0308,33.06,32.9067,33.06,1462,23.8168542192676,23.8379088756248,23.7273719297496,23.8379088756248,2027.59899168098,0.0,1.0
2023-12-28,33.098,33.91,32.9,32.9,17228,23.8653087708841,24.4508012695837,23.7225408955855,23.7225408955855,23892.9380497127,0.0,1.0
2023-12-29,32.7351,33.05,32.73,32.9,4686,23.6036397711574,23.8306983768723,23.5999624167937,23.7225408955855,6498.85695965602,0.0,1.0
2024-01-02,32.8258,32.8281,32.8258,32.8281,426,23.6690389948422,23.6706974095553,23.6690389948422,23.6706974095553,590.805178150547,0.0,1.0
2024-01-03,32.7533,32.8999,32.5601,32.5601,578,23.6167628788869,23.7224687905979,23.4774560429894,23.4774560429894,801.608903687832,0.0,1.0
2024-01-04,33.7928,33.7928,33.15,33.15,680,24.3662942242049,24.3662942242049,23.9028033643969,23.9028033643969,943.069298456271,0.0,1.0
2024-01-05,33.759,33.759,33.6575,33.6575,460,24.3419227384216,24.3419227384216,24.2687361760841,24.2687361760841,637.95864307336,0.0,1.0
2024-01-08,33.9682,34.0457,33.9682,34.0457,306,24.492766372323,24.5486477376545,24.492766372323,24.5486477376545,424.381184305322,0.0,1.0
2024-01-09,33.7693,34.0,33.7693,34.0,806,24.3493495521366,24.5156957583558,24.3493495521366,24.5156957583558,1117.81449199376,0.0,1.0
2024-01-10,33.8771,33.9854,33.8771,33.9854,613,24.4270787286881,24.5051684301772,24.4270787286881,24.5051684301772,850.149235226021,0.0,1.0
2024-01-11,33.635,33.71,33.54,33.61,3396,24.2525125538911,24.3065912945345,24.1840128157427,24.2344863070099,4709.79902581985,0.0,1.0
2024-01-12,32.5129,32.5129,32.5,32.5,314,24.3018323653579,24.3018323653579,24.2921902344648,24.2921902344648,420.093861504573,1.1905,1.0
2024-01-16,31.9993,31.9993,31.9993,31.9993,265,23.9179410144526,23.9179410144526,23.9179410144526,23.9179410144526,354.537813053223,0.0,1.0
2024-01-17,32.0173,32.03,31.91,32.0099,1272,23.9313951505825,23.9408877910741,23.8511935502084,23.9258640057291,1701.78150265547,0.0,1.0
2024-01-18,32.2367,32.2367,31.84,32.02,533,24.0953861209653,24.0953861209653,23.7988719097034,23.933413271002,713.089261725915,0.0,1.0
2024-01-19,32.3138,32.43,31.8,31.8,4237,24.1530146707215,24.2398685939598,23.7689738294148,23.7689738294148,5668.59137323209,0.0,1.0
2024-01-22,32.6981,33.0,32.61,33.0,475,24.440260477094,24.665916238072,24.3744099552584,24.665916238072,635.492306416152,0.0,1.0
2024-01-23,32.7547,32.7547,32.7547,32.7547,8,24.4825662607023,24.4825662607023,24.4825662607023,24.4825662607023,10.7030283185878,0.0,1.0
2024-01-24,32.5498,32.5498,32.5498,32.5498,118,24.3294133444241,24.3294133444241,24.3294133444241,24.3294133444241,157.869667699171,0.0,1.0
2024-01-25,32.7626,32.82,32.05,32.05,3767,24.4884711315593,24.5313748767734,23.9558368312184,23.9558368312184,5039.78845951505,0.0,1.0
2024-01-26,32.995,33.0,32.9,32.9,415,24.6621789780359,24.665916238072,24.5911710373506,24.5911710373506,555.219594026744,0.0,1.0
2024-01-29,32.84,32.84,32.7299,32.73,542,24.5463239169177,24.5463239169177,24.4640294509234,24.4641041961241,725.130168584326,0.0,1.0
2024-01-30,33.0163,33.0163,32.87,33.0,689,24.6780997057896,24.6780997057896,24.5687474771341,24.665916238072,921.798313938377,0.0,1.0
2024-01-31,32.1839,33.0,32.1839,33.0,4358,24.0559206549844,24.665916238072,24.0559206549844,24.665916238072,5830.47467655072,0.0,1.0
2024-02-01,31.6647,31.6647,31.58,31.58,483,23.6678435728387,23.6678435728387,23.6045343878277,23.6045343878277,646.195334734741,0.0,1.0
2024-02-02,31.92,32.06,31.58,31.58,2042,23.8586680702805,23.9633113512905,23.6045343878277,23.6045343878277,2731.94797831955,0.0,1.0
2024-02-05,31.5519,31.7,31.0901,31.59,2636,23.583530986425,23.6942286286934,23.2383576494934,23.6120089078998,3526.64783097469,0.0,1.0
2024-02-06,31.2616,31.4042,31.15,31.4042,2416,23.3665456687306,23.4731323249594,23.2831300247255,23.4731323249594,3232.31455221353,0.0,1.0
2024-02-07,31.4579,31.47,31.135,31.21,1549,23.5132704977468,23.5223146670341,23.2719182446173,23.3279771451584,2072.37385818657,0.0,1.0
2024-02-08,31.3293,31.38,31.2244,31.2244,1672,23.417148169619,23.4550439863848,23.3387404540623,23.3387404540623,2236.93291858486,0.0,1.0
2024-02-09,31.2615,31.31,31.05,31.19,4978,23.3664709235299,23.4027223458798,23.2083848240041,23.3130281050141,6659.95937124129,0.0,1.0
2024-02-12,31.6749,31.6749,31.5254,31.5254,219,23.6754675833123,23.6754675833123,23.5637235082338,23.5637235082338,292.995400221342,0.0,1.0
2024-02-13,31.3382,31.3382,31.04,31.04,1186,23.4238004924833,23.4238004924833,23.2009103039319,23.2009103039319,1586.72394823064,0.0,1.0
2024-02-14,31.4694,31.4694,31.4601,31.4601,122,23.5218661958298,23.5218661958298,23.5149148921627,23.5149148921627,163.221181858464,0.0,1.0
2024-02-15,32.0966,32.0966,31.93,32.0,484,23.9906680947546,23.9906680947546,23.8661425903527,23.9184642308577,647.533213274564,0.0,1.0
2024-02-16,32.2802,32.51,31.8,31.98,9990,24.1279002832791,24.299664754537,23.7689738294148,23.9035151907134,13365.4066128366,0.0,1.0
2024-02-20,32.1165,32.5,31.74,31.74,7558,24.0055423896981,24.2921902344648,23.724126708982,23.724126708982,10111.6860039859,0.0,1.0
2024-02-21,32.1409,32.1409,31.81,31.81,1859,24.0237802186742,24.0237802186742,23.776448349487,23.776448349487,2487.11620553185,0.0,1.0
2024-02-22,32.3948,32.42,32.11,32.15,2394,24.2135582833059,24.2323940738877,24.0006839516513,24.0305820319398,3202.88122433741,0.0,1.0
2024-02-23,32.4877,32.78,32.2,32.2,2768,24.2829965747761,24.5014767964848,24.0679546323005,24.0679546323005,3703.24779823139,0.0,1.0
2024-02-26,32.3764,33.83,32.3764,33.83,1846,24.1998051663731,25.2863014040599,24.1998051663731,25.2863014040599,2469.72378451415,0.0,1.0
2024-02-27,32.5034,32.5034,32.26,32.26,587,24.2947315712894,24.2947315712894,24.1128017527334,24.1128017527334,785.334702876381,0.0,1.0
2024-02-28,32.0407,32.1584,32.0407,32.1584,383,23.9488855275513,24.0368606288004,23.9488855275513,24.0368606288004,512.407480752393,0.0,1.0
2024-02-29,32.1719,32.1719,32.0,32.07,335,24.0469512308978,24.0469512308978,23.9184642308577,23.9707858713627,448.189310840866,0.0,1.0
2024-03-01,32.1004,32.1719,31.96,32.1719,2566,23.993508412382,24.0469512308978,23.8885661505691,24.0469512308978,3432.99633318705,0.0,1.0
2024-03-04,32.1878,32.1878,32.08,32.1801,4681,24.0588357178125,24.0588357178125,23.9782603914348,24.053080337357,6262.60944491372,0.0,1.0
2024-03-05,31.9438,32.19,31.9438,32.19,371,23.8764574280522,24.0604801122284,23.8764574280522,24.0604801122284,496.352938274512,0.0,1.0
2024-03-06,32.3559,32.3559,32.3241,32.3241,3418,24.1844824002252,24.1844824002252,24.1607134263958,24.1607134263958,4572.86884911666,0.0,1.0
2024-03-07,32.4051,32.49,32.4051,32.49,561,24.2212570389802,24.2847157143927,24.2212570389802,24.2847157143927,750.549860840972,0.0,1.0
2024-03-08,32.5365,32.6701,32.5365,32.67,1156,24.3194722327282,24.419331820892,24.3194722327282,24.4192570756913,1546.58759203594,0.0,1.0
2024-03-11,32.644,32.77,32.644,32.77,362,24.3998233235037,24.4940022764127,24.3998233235037,24.4940022764127,484.312031416099,0.0,1.0
2024-03-12,32.9479,32.96,32.55,32.55,471,24.6269739884961,24.6360181577834,24.3295628348255,24.3295628348255,630.140792256859,0.0,1.0
2024-03-13,32.8887,33.14,32.74,32.74,1523,24.582724829669,24.770559519082,24.4715787161963,24.4715787161963,2037.58901615116,0.0,1.0
2024-03-14,32.1156,32.1156,32.1,32.1,193,24.0048696828917,24.0048696828917,23.9932094315791,23.9932094315791,258.210558185931,0.0,1.0
2024-03-15,32.479,32.62,32.479,32.62,412,24.2764937423133,24.3818844753305,24.2764937423133,24.3818844753305,551.205958407274,0.0,1.0
2024-03-18,32.2467,32.46,32.2467,32.46,787,24.1028606410374,24.2622921541763,24.1028606410374,24.2622921541763,1052.91041084108,0.0,1.0
2024-03-19,32.2393,32.25,31.91,31.91,840,24.0973294961841,24.1053272326613,23.8511935502084,23.8511935502084,1123.81797345172,0.0,1.0
2024-03-20,32.4181,32.4181,32.23,32.2399,462,24.230973915074,24.230973915074,24.090378192517,24.0977779673884,618.099885398447,0.0,1.0
2024-03-21,32.665,32.9,32.1,32.1,1435,24.4155198156552,24.5911710373506,23.9932094315791,23.9932094315791,1919.85570464669,0.0,1.0
2024-03-22,32.5573,32.5573,32.3901,32.3901,675,24.3350192344782,24.3350192344782,24.210045258872,24.210045258872,903.068014380849,0.0,1.0
2024-03-25,32.7661,34.1699,32.7661,34.1699,383,24.4910872135846,25.540360341312,24.4910872135846,25.540360341312,512.407480752392,0.0,1.0
2024-03-26,33.068,33.068,32.88,32.88,208,24.7167429745626,24.7167429745626,24.5762219972063,24.5762219972063,278.278736283283,0.0,1.0
2024-03-27,33.4358,33.4358,33.2996,33.2996,484,24.991655822816,24.991655822816,24.8898528594334,24.8898528594334,647.533213274563,0.0,1.0
2024-03-28,33.8238,33.9,33.65,33.65,5364,25.2816672016151,25.3386230445649,25.1517600427613,25.1517600427613,7176.38048761315,0.0,1.0
2024-04-01,33.3295,35.0499,32.89,35.0499,7782,24.9122016744491,26.1981181076606,24.5836965172784,26.1981181076606,10411.3707969063,0.0,1.0
2024-04-02,33.3338,33.34,33.3338,33.34,334,24.9154157180801,24.9200499205248,24.9154157180801,24.9200499205248,446.851432301042,0.0,1.0
2024-04-03,33.4257,33.4257,33.4257,33.4257,31,24.9841065575431,24.9841065575431,24.9841065575431,24.9841065575431,41.4742347345279,0.0,1.0
2024-04-04,33.0783,33.6899,33.0783,33.5,716,24.7244417302369,25.1815833778491,24.7244417302369,25.0396422416791,957.92103451361,0.0,1.0
2024-04-05,33.4434,33.4434,33.33,33.33,747,24.9973364580708,24.9973364580708,24.9125754004527,24.9125754004527,999.395269248139,0.0,1.0
2024-04-08,33.5116,33.5116,33.37,33.45,1637,25.0483126849628,25.0483126849628,24.9424734807413,25.0022696413184,2190.10716969104,0.0,1.0
2024-04-09,33.5768,33.69,33.5,33.6423,4730,25.0970465558332,25.1816581230498,25.0396422416791,25.1460046623057,6328.16549336506,0.0,1.0
2024-04-10,33.4852,34.42,33.25,33.59,52863,25.0285799519724,25.7272980883163,24.8527792398756,25.1069129223284,70724.2732506885,0.0,1.0
2024-04-11,32.2,32.35,32.07,32.07,6351,25.023572023524,25.1401414584162,24.9225451799508,24.9225451799508,8172.38241637736,1.2785,1.0
2024-04-12,31.7268,32.5,31.7268,32.45,1806,24.6558343129175,25.2567108933084,24.6558343129175,25.217854415011,2323.93680427924,0.0,1.0
2024-04-15,31.5271,32.12,31.0,32.12,34167,24.5006415385977,24.9614016582482,24.0910165443865,24.9614016582482,43965.6416344457,0.0,1.0
2024-04-16,31.5961,31.5961,31.44,31.46,368,24.5542634786481,24.5542634786481,24.4329535534036,24.4484961447225,473.537510506512,0.0,1.0
2024-04-17,31.881,31.881,31.78,31.78,2222,24.7756676919866,24.7756676919866,24.6971776058259,24.6971776058259,2859.24007702574,0.0,1.0
2024-04-18,32.1155,32.1155,31.83,31.89,3042,24.9579045752014,24.9579045752014,24.7360340841233,24.7826618580802,3914.40518195874,0.0,1.0
2024-04-19,32.4405,32.4405,32.26,32.43,6008,25.2104716841345,25.2104716841345,25.0701997974809,25.2023118236921,7731.01457370416,0.0,1.0
2024-04-22,32.8219,32.8219,31.01,31.01,1912,25.5068689005871,25.5068689005871,24.098787840046,24.098787840046,2460.33619589253,0.0,1.0
2024-04-23,33.0806,33.0806,32.8716,32.8716,1031,25.7079123192978,25.7079123192978,25.5454922400147,25.5454922400147,1326.67710144624,0.0,1.0
2024-04-24,33.165,33.17,32.9885,32.9885,489,25.7735020546638,25.7773877024935,25.636338686274,25.636338686274,629.238702819796,0.0,1.0
2024-04-25,32.8206,32.8733,32.77,32.8733,1318,25.5058586321513,25.5468133602768,25.4665358761144,25.5468133602768,1695.98488817279,0.0,1.0
2024-04-26,33.2538,33.2538,33.05,33.05,11258,25.84251116012,25.84251116012,25.6841321545798,25.6841321545798,14486.644818702,0.0,1.0
2024-04-29,33.4701,34.1299,33.23,33.5693,1889,26.0106042852345,26.523354372847,25.8240154764504,26.0876955381766,2430.74010148588,0.0,1.0
2024-04-30,32.9906,33.22,32.99,33.1601,2040,25.6379706583625,25.8162441807909,25.6375043806229,25.7696941197907,2625.04489519915,0.0,1.0
2024-05-01,33.4269,33.45,33.4269,33.45,244,25.9770322879856,25.994983980959,25.9770322879856,25.994983980959,313.975958053231,0.0,1.0
2024-05-02,32.952,33.5,32.952,33.5,508,25.6079734571169,26.0338404592564,25.6079734571169,26.0338404592564,653.687650373121,0.0,1.0
2024-05-03,33.1967,33.1967,33.1967,33.1967,124,25.7981370619043,25.7981370619043,25.7981370619043,25.7981370619043,159.561552453282,0.0,1.0
2024-05-06,33.7272,33.7272,33.51,33.51,635,26.2104042966397,26.2104042966397,26.0416117549158,26.0416117549158,817.109562966403,0.0,1.0
2024-05-07,33.6025,33.7499,33.55,33.7499,1019,26.113496239766,26.2280451377868,26.0726969375538,26.2280451377868,1311.23566088624,0.0,1.0
2024-05-08,33.4897,33.59,33.475,33.59,699,26.0258360247271,26.1037821201917,26.0144122201077,26.1037821201917,899.463912619709,0.0,1.0
2024-05-09,33.8732,34.02,33.8732,33.9266,3008,26.3238652132681,26.4379478335493,26.3238652132681,26.3653639320898,3870.65443370542,0.0,1.0
2024-05-10,34.0711,34.15,34.0711,34.12,435,26.4776591543692,26.5389746771225,26.4776591543692,26.5156607901441,559.75222029982,0.0,1.0
2024-05-13,33.8594,33.9805,33.83,33.9805,3160,26.3131408252581,26.4072512156944,26.2902932160192,26.4072512156944,4066.24601413201,0.0,1.0
2024-05-14,34.2082,34.2082,34.2082,34.2082,126,26.5842036178607,26.5842036178607,26.5842036178607,26.5842036178607,162.135125879947,0.0,1.0
2024-05-15,33.8571,34.3,33.8571,34.3,634,26.3113534272564,26.6555441120147,26.3113534272564,26.6555441120147,815.822776253068,0.0,1.0
2024-05-16,33.7187,33.92,33.7187,33.92,11843,26.2037986953292,26.3602348769545,26.2037986953292,26.3602348769545,15239.4150460017,0.0,1.0
2024-05-17,33.8842,33.8842,33.67,33.715,726,26.3324136384936,26.3324136384936,26.1659524854675,26.2009233159352,934.207153879696,0.0,1.0
2024-05-20,33.97,34.02,33.9697,34.02,506,26.3990913552519,26.4379478335493,26.3988582163821,26.4379478335493,651.114076946456,0.0,1.0
2024-05-21,34.0932,34.13,34.0932,34.13,161,26.4948337177767,26.5234320858036,26.4948337177767,26.5234320858036,207.172660846599,0.0,1.0
2024-05-22,33.687,34.02,33.687,34.02,1518,26.1791636880886,26.4379478335493,26.1791636880886,26.4379478335493,1953.34223083937,0.0,1.0
2024-05-23,33.3568,33.62,33.3568,33.5303,1905,25.9225555054126,26.1270960071701,25.9225555054126,26.0573874851046,2451.32868889921,0.0,1.0
2024-05-24,33.8209,33.8209,33.8209,33.8209,119,26.2832213369691,26.2832213369691,26.2832213369691,26.2832213369691,153.127618886617,0.0,1.0
2024-05-28,33.7808,33.7808,33.7808,33.7808,129,26.2520584413745,26.2520584413745,26.2520584413745,26.2520584413745,165.995486019947,0.0,1.0
2024-05-29,33.7887,33.7887,33.7454,33.7454,231,26.2581977649455,26.2581977649455,26.22454805474,26.22454805474,297.247730779904,0.0,1.0
2024-05-30,34.1198,34.1198,33.9288,33.9288,290,26.5155053642309,26.5155053642309,26.3670736171348,26.3670736171348,373.168146866546,0.0,1.0
2024-05-31,34.57,34.57,34.57,34.57,1140,26.8653690948207,26.8653690948207,26.8653690948207,26.8653690948207,1466.93685319952,0.0,1.0
2024-06-03,34.7825,34.82,34.25,34.25,2347,27.0305091275846,27.0596514863077,26.6166876337173,26.6166876337173,3020.08841619236,0.0,1.0
2024-06-04,34.4343,34.7,34.4343,34.7,263,26.7599126127215,26.9663959383939,26.7599126127215,26.9663959383939,338.424905606557,0.0,1.0
2024-06-05,34.4401,34.4401,34.36,34.36,578,26.764419964204,26.764419964204,26.7021718859716,26.7021718859716,743.762720306427,0.0,1.0
2024-06-06,34.2807,34.3992,34.2807,34.3992,281,26.6405455113919,26.7326353649568,26.6405455113919,26.7326353649568,361.58706644655,0.0,1.0
2024-06-07,34.4465,34.4465,34.4465,34.4465,40,26.7693935934261,26.7693935934261,26.7693935934261,26.7693935934261,51.4714685333167,0.0,1.0
2024-06-10,34.2871,36.3,34.2871,36.3,654,26.645519140614,28.2098032439106,26.645519140614,28.2098032439106,841.558510519727,0.0,1.0
2024-06-11,34.0219,34.17,34.0219,34.12,3866,26.4394243797246,26.5545172684415,26.4394243797246,26.5156607901441,4974.71743374506,0.0,1.0
2024-06-12,34.1986,34.1986,34.1986,34.1986,67,26.5767431740276,26.5767431740276,26.5767431740276,26.5767431740276,86.2147097933054,0.0,1.0
2024-06-13,33.7948,33.7948,33.7948,33.7948,169,26.2629382552978,26.2629382552978,26.2629382552978,26.2629382552978,217.466954553263,0.0,1.0
2024-06-14,33.7052,33.7052,33.63,33.63,236,26.1933074461889,26.1933074461889,26.1348673028296,26.1348673028296,303.681664346568,0.0,1.0
2024-06-17,33.7774,33.7774,33.51,33.51,266,26.2494162008503,26.2494162008503,26.0416117549158,26.0416117549158,342.285265746556,0.0,1.0
2024-06-18,33.7183,33.79,33.69,33.79,1945,26.2034878435028,26.2592080333813,26.1814950767865,26.2592080333813,2502.80015743252,0.0,1.0
2024-06-20,33.8185,33.8185,33.8185,33.8185,114,26.2813562260108,26.2813562260108,26.2813562260108,26.2813562260108,146.693685319952,0.0,1.0
2024-06-21,33.7672,33.82,33.56,33.82,2549,26.2414894792777,26.2825219203597,26.0804682332132,26.2825219203597,3280.0193322856,0.0,1.0
2024-06-24,34.0482,34.0482,34.0482,34.0482,128,26.459862887309,26.459862887309,26.459862887309,26.459862887309,164.708699306613,0.0,1.0
2024-06-25,33.8645,33.8645,33.8645,33.8645,243,26.3171041860444,26.3171041860444,26.3171041860444,26.3171041860444,312.689171339899,0.0,1.0
2024-06-26,33.88,33.92,33.88,33.92,265,26.3291496943166,26.3602348769545,26.3291496943166,26.3602348769545,340.998479033223,0.0,1.0
2024-06-27,34.1627,34.1627,34.1214,34.1214,484,26.5488442226101,26.5488442226101,26.5167487715364,26.5167487715364,622.804769253131,0.0,1.0
2024-06-28,34.082,34.25,34.082,34.25,452,26.4861298666381,26.6166876337173,26.4861298666381,26.6166876337173,581.627594426478,0.0,1.0
2024-07-01,34.0138,34.18,34.0,34.18,2543,26.4331296302404,26.562288564101,26.4224052422303,26.562288564101,3272.29861200561,0.0,1.0
2024-07-02,34.5131,34.5131,33.7,34.25,852,26.8211504225182,26.8211504225182,26.189266372446,26.6166876337173,1096.34227975965,0.0,1.0
2024-07-03,34.7959,34.85,34.7959,34.85,1347,27.0409226637683,27.0829653732861,27.0409226637683,27.0829653732861,1733.30170285944,0.0,1.0
2024-07-05,34.925,34.925,34.925,34.925,126,27.1412500907322,27.1412500907322,27.1412500907322,27.1412500907322,162.135125879947,0.0,1.0
2024-07-08,35.0126,35.0126,34.92,34.92,463,27.2093266407092,27.2093266407092,27.1373644429025,27.1373644429025,595.782248273141,0.0,1.0
2024-07-09,34.6195,34.75,34.6195,34.75,743,26.9038370083351,27.0052524166913,26.9038370083351,27.0052524166913,956.082528006357,0.0,1.0
2024-07-10,34.9694,35.27,34.85,34.85,21113,27.1757546434603,27.4093597909842,27.0829653732861,27.0829653732861,27167.9278785978,0.0,1.0
2024-07-11,35.0629,35.11,35.05,35.11,16132,27.2484162578764,27.2850190604326,27.2383912864757,27.2850190604326,20758.4432594866,0.0,1.0
2024-07-12,35.0685,35.98,34.74,35.98,47253,27.2527681834457,27.9611217828073,26.9974811210318,27.9611217828073,60804.5325651204,0.0,1.0
2024-07-15,33.7412,33.885,33.3925,33.49,2802,27.1925406420848,27.3084312252392,26.9115180666608,26.9900947833337,3476.79327372889,1.2498,1.0
2024-07-16,33.64,33.8,33.64,33.7,1791,27.1109820397535,27.2399284466013,27.1109820397535,27.1593369423214,2222.31861286526,0.0,1.0
2024-07-17,33.57,33.595,33.3302,33.595,1361,27.0545679867576,27.0747158628276,26.8613095594944,27.0747158628276,1688.76361368488,0.0,1.0
2024-07-18,33.0452,33.3301,33.0452,33.15,4397,26.6316237722968,26.8612289679901,26.6316237722968,26.7160836687821,5455.91007301426,0.0,1.0
2024-07-19,32.7248,32.7248,32.7248,32.7248,107,26.373408592584,26.373408592584,26.373408592584,26.373408592584,132.768337005351,0.0,1.0
2024-07-22,33.1157,33.1157,32.61,32.61,663,26.6884407828141,26.6884407828141,26.2808895456707,26.2808895456707,822.667359201377,0.0,1.0
2024-07-23,32.8334,32.96,32.8186,32.96,3359,26.460930966232,26.5629598106503,26.4490034235985,26.5629598106503,4167.93312150441,0.0,1.0
2024-07-24,32.3058,32.97,32.16,32.96,21645,26.0357301896513,26.5710189610783,25.9182277764112,26.5629598106503,26857.6696680449,0.0,1.0
2024-07-25,32.3218,32.65,32.3218,32.58,7879,26.0486248303361,26.3131261473826,26.0486248303361,26.2567120943867,9776.46474079584,0.0,1.0
2024-07-26,32.7907,32.7907,32.6699,32.67,437,26.4265183939044,26.4265183939044,26.3291638567343,26.3292444482386,542.240778236806,0.0,1.0
2024-07-29,32.6468,32.935,32.6468,32.7,1233,26.3105472192457,26.5428119345803,26.3105472192457,26.3534218995226,1529.93793951025,0.0,1.0
2024-07-30,33.007,33.007,32.79,32.79,746,26.6008378176618,26.6008378176618,26.4259542533745,26.4259542533745,925.655882298987,0.0,1.0
2024-07-31,32.6449,32.9998,32.6449,32.9998,2495,26.3090159806644,26.5950352293537,26.3090159806644,26.5950352293537,3095.85982082569,0.0,1.0
2024-08-01,32.2623,32.2623,32.19,32.21,3539,26.0006728852895,26.0006728852895,25.9424052276952,25.9585235285512,4391.28172581249,0.0,1.0
2024-08-02,30.7049,31.85,30.67,31.85,1996,24.7455407976346,25.6683941131436,24.7174143626409,25.6683941131436,2476.68785666056,0.0,1.0
2024-08-05,29.2107,29.7,28.5351,28.5351,5003,23.5413425406845,23.935676771126,22.9968663377696,22.9968663377696,6207.85037418476,0.0,1.0
2024-08-06,30.2142,30.26,29.86,29.86,3476,24.3500782861332,24.3869891950934,24.0646231779738,24.0646231779738,4313.10971430466,0.0,1.0
2024-08-07,29.84,29.9101,29.84,29.9101,1281,24.0485048771179,24.1049995216181,24.0485048771179,24.1049995216181,1589.49756732574,0.0,1.0
2024-08-08,30.09,30.09,29.85,29.91,1407,24.2499836378176,24.2499836378176,24.0565640275458,24.1049189301138,1745.84159034138,0.0,1.0
2024-08-09,29.99,29.99,29.8001,29.8001,4410,24.1693921335377,24.1693921335377,24.0163488669102,24.0163488669102,5472.04080554762,0.0,1.0
2024-08-12,29.94,31.49,29.8,31.49,1854,24.1290963813977,25.378264697736,24.0162682754059,25.378264697736,2300.49062437309,0.0,1.0
2024-08-13,29.7687,29.8,29.74,29.79,4563,23.9910431345663,24.0162682754059,23.967913372838,24.0082091249779,5661.88711920948,0.0,1.0
2024-08-14,30.0252,30.0252,29.32,29.38,3234,24.1977603430442,24.1977603430442,23.6294290548625,23.6777839574304,4012.82992406826,0.0,1.0
2024-08-15,30.5217,30.6421,30.5217,30.55,750,24.5978971617938,24.6949293329468,24.5978971617938,24.6207045575051,930.619184616944,0.0,1.0
2024-08-16,30.6939,30.83,30.6939,30.72,1273,24.7366757321638,24.8463607694887,24.7366757321638,24.7577101147809,1579.57096268982,0.0,1.0
2024-08-19,30.8834,32.21,30.815,32.21,12306,24.8893966327742,25.9585235285512,24.8342720438467,25.9585235285512,15269.5995811948,0.0,1.0
2024-08-20,30.6457,30.72,30.645,30.72,508,24.6978306271009,24.7577101147809,24.6972664865709,24.7577101147809,630.339394380543,0.0,1.0
2024-08-21,30.8653,30.9,30.68,30.68,312,24.8748095704995,24.9027748224846,24.7254735130689,24.7254735130689,387.137580800649,0.0,1.0
2024-08-22,30.9133,30.93,30.9133,30.93,311,24.9134934925539,24.9269522737686,24.9134934925539,24.9269522737686,385.896755221159,0.0,1.0
2024-08-23,31.1662,31.1701,31.1662,31.1701,332,25.1173094068777,25.1204524755446,25.1173094068777,25.1204524755446,411.954092390434,0.0,1.0
2024-08-26,31.39,31.39,31.105,31.19,565,25.2976731934561,25.2976731934561,25.0679874062584,25.1364901848963,701.06645241143,0.0,1.0
2024-08-27,31.3345,31.3345,31.109,31.109,634,25.2529449085807,25.2529449085807,25.0712110664296,25.0712110664296,786.683417396191,0.0,1.0
2024-08-28,31.46,31.46,31.46,31.46,424,25.354087246452,25.354087246452,25.354087246452,25.354087246452,526.110045703445,0.0,1.0
2024-08-29,31.3601,31.395,31.3601,31.395,217,25.2735763336764,25.3017027686701,25.2735763336764,25.3017027686701,269.259150749169,0.0,1.0
2024-08-30,31.6978,31.81,31.565,31.81,309,25.5457338436296,25.6361575114316,25.4387083259459,25.6361575114316,383.41510406218,0.0,1.0
2024-09-03,31.4217,31.47,31.41,31.47,755,25.3232207003128,25.36214639688,25.3137914943121,25.36214639688,936.82331251439,0.0,1.0
2024-09-04,31.6,31.6,31.45,31.6,903,25.4669153524438,25.4669153524438,25.346028096024,25.4669153524438,1120.4654982788,0.0,1.0
2024-09-05,31.3916,31.3916,31.33,31.3302,342,25.2989626575246,25.2989626575246,25.2493182908882,25.2494794738967,424.362348185325,0.0,1.0
2024-09-06,30.8892,31.345,30.7947,31.345,1242,24.8940709400224,25.2614070165301,24.8179119684779,25.2614070165301,1541.10536972566,0.0,1.0
2024-09-09,30.49,31.11,30.49,30.66,1405,24.5723496549371,25.0720169814724,24.5723496549371,24.7093552122129,1743.35993918241,0.0,1.0
2024-09-10,30.7505,30.8,30.64,30.64,3235,24.7822905235862,24.8221833182048,24.6932369113569,24.6932369113569,4014.07074964775,0.0,1.0
2024-09-11,30.8623,30.8623,30.8623,30.8623,190,24.8723918253711,24.8723918253711,24.8723918253711,24.8723918253711,235.756860102959,0.0,1.0
2024-09-12,31.2736,31.2736,31.23,31.23,909,25.2038646824743,25.2038646824743,25.1687267866083,25.1687267866083,1127.91045175573,0.0,1.0
2024-09-13,31.6809,31.7299,31.68,31.7299,2741,25.5321138794063,25.5716037165034,25.5313885558678,25.5716037165034,3401.10291338005,0.0,1.0
2024-09-16,31.7587,31.7587,31.7587,31.7587,31,25.594814069736,25.594814069736,25.594814069736,25.594814069736,38.465592964167,0.0,1.0
2024-09-17,31.412,31.68,31.412,31.675,2537,25.3154033243977,25.5313885558678,25.3154033243977,25.5273589806538,3147.97449516424,0.0,1.0
2024-09-18,31.6017,31.6017,31.6017,31.6017,233,25.4682854080166,25.4682854080166,25.4682854080166,25.4682854080166,289.112360020997,0.0,1.0
2024-09-19,31.9759,31.9759,31.9759,31.9759,107,25.7698588170319,25.7698588170319,25.7698588170319,25.7698588170319,132.768337005351,0.0,1.0
2024-09-20,31.7629,31.8,31.7629,31.8,3446,25.5981989129158,25.6280983610036,25.5981989129158,25.6280983610036,4275.88494691998,0.0,1.0
2024-09-23,31.8678,31.8678,31.8678,31.8678,195,25.6827394009054,25.6827394009054,25.6827394009054,25.6827394009054,241.960988000405,0.0,1.0
2024-09-24,31.7909,31.85,31.7909,31.85,446,25.6207645341141,25.6683941131436,25.6207645341141,25.6683941131436,553.40820845221,0.0,1.0
2024-09-25,31.3087,31.42,31.3087,31.42,667,25.2321523004765,25.3218506447401,25.2321523004765,25.3218506447401,827.630661519336,0.0,1.0
2024-09-26,31.55,31.55,31.55,31.55,25,25.4266196003039,25.4266196003039,25.4266196003039,25.4266196003039,31.0206394872314,0.0,1.0
2024-09-27,31.9516,32.02,31.89,31.95,3599,25.7502750814919,25.8053996704194,25.7006307148555,25.7489856174234,4465.73126058184,0.0,1.0
2024-09-30,31.9175,31.9175,31.74,31.83,6466,25.7227933785325,25.7227933785325,25.5797434584357,25.6522758122876,8023.17819697753,0.0,1.0
2024-10-01,31.5551,31.73,31.5551,31.73,416,25.4307297670222,25.5716843080077,25.4307297670222,25.5716843080077,516.183441067531,0.0,1.0
2024-10-02,31.6534,31.78,31.6534,31.73,2515,25.5099512157293,25.6119800601476,25.5099512157293,25.5716843080077,3120.67633241548,0.0,1.0
2024-10-03,31.335,31.97,31.335,31.8857,1563,25.2533478661021,25.7651039182794,25.2533478661021,25.6971652801715,1939.41038074171,0.0,1.0
2024-10-04,32.2225,32.2225,31.99,31.99,1025,25.9685974665861,25.9685974665861,25.7812222191354,25.7812222191354,1271.84621897649,0.0,1.0
2024-10-07,32.0336,32.11,32.0336,32.1,610,25.8163601150014,25.8779320242713,25.8163601150014,25.8698728738433,756.903603488448,0.0,1.0
2024-10-08,31.9873,32.03,30.75,30.75,657,25.7790462485198,25.8134588208474,24.7818875660648,24.7818875660648,815.222405724443,0.0,1.0
2024-10-09,31.8827,31.8993,31.8827,31.8993,222,25.6947475350431,25.7081257247535,25.6947475350431,25.7081257247535,275.463278646615,0.0,1.0
2024-10-10,32.0969,32.11,31.92,31.92,3463,25.8673745372106,25.8779320242713,25.7248081661395,25.7248081661395,4296.9789817713,0.0,1.0
2024-10-11,30.8657,30.8657,29.32,29.32,1249,25.8767231517071,25.8767231517071,24.580862342602,24.580862342602,1489.80452718013,1.2428,1.0
2024-10-14,30.998,30.998,30.9501,30.96,377,25.9876388436554,25.9876388436554,25.947481159269,25.9557809729522,449.684793232113,0.0,1.0
2024-10-15,31.0835,31.2801,31.0835,31.28,1760,26.0593190527377,26.224141615376,26.0593190527377,26.2240577788742,2099.32423365655,0.0,1.0
2024-10-16,31.576,31.576,31.44,31.45,1682,26.472213824352,26.472213824352,26.3581961818352,26.3665798320202,2006.28600057404,0.0,1.0
2024-10-17,31.524,31.524,31.46,31.46,2206,26.4286188433897,26.4286188433897,26.3749634822053,26.3749634822053,2631.31207923087,0.0,1.0
2024-10-18,32.05,32.6153,30.67,30.67,5111,26.869598843124,27.3435265880855,25.7126551175854,25.7126551175854,6096.3898626242,0.0,1.0
2024-10-21,31.8441,31.8441,31.8441,31.8441,309,26.6969794858135,26.6969794858135,26.6969794858135,26.6969794858135,368.574538749928,0.0,1.0
2024-10-22,31.4664,31.7698,31.45,31.7099,2957,26.3803290183237,26.6346889649385,26.3665798320202,26.58447090033,3527.10327211501,0.0,1.0
2024-10-23,31.2524,31.2524,31.2524,31.2524,234,26.2009189043634,26.2009189043634,26.2009189043634,26.2009189043634,279.114699247518,0.0,1.0
2024-10-24,31.6081,31.6081,31.6081,31.6081,73,26.4991253414461,26.4991253414461,26.4991253414461,26.4991253414461,87.0742437823452,0.0,1.0
2024-10-25,31.4136,31.6199,31.4136,31.6199,194,26.3360633453466,26.5090180486644,26.3360633453466,26.5090180486644,231.402784846233,0.0,1.0
2024-10-28,31.7331,32.96,31.5001,32.96,864,26.6039209687593,27.6325110099646,26.4085819194474,27.6325110099646,1030.57735106776,0.0,1.0
2024-10-29,31.1219,31.25,31.1219,31.25,738,26.0915122694484,26.198906828319,26.0915122694484,26.198906828319,880.284820703709,0.0,1.0
2024-10-30,30.9685,31.0,30.9685,31.0,297,25.9629070756095,25.9893155736924,25.9629070756095,25.9893155736924,354.260964429542,0.0,1.0
2024-10-31,30.7471,30.98,30.7471,30.98,1373,25.7772930605122,25.9725482733223,25.7772930605122,25.9725482733223,1637.71146182411,0.0,1.0
2024-11-01,30.298,30.4264,30.298,30.4264,239,25.4007833307011,25.5084293990773,25.4007833307011,25.5084293990773,285.078688547678,0.0,1.0
2024-11-04,29.6481,29.82,29.5001,29.73,2695,24.8559299051739,25.0000448518551,24.731851882435,24.9245920001896,3214.59023278658,0.0,1.0
2024-11-05,29.8952,29.8952,29.72,29.74,1311,25.0630899012468,25.0630899012468,24.9162083500045,24.9329756503746,1563.75799450212,0.0,1.0
2024-11-06,30.8541,30.8541,30.8541,30.8541,352,25.8669981174924,25.8669981174924,25.8669981174924,25.8669981174924,419.864846731309,0.0,1.0
2024-11-07,30.9397,31.0,30.9397,31.0,238,25.9387621630765,25.9893155736924,25.9387621630765,25.9893155736924,283.885890687647,0.0,1.0
2024-11-08,31.327,31.327,31.327,31.327,20,26.263460934744,26.263460934744,26.263460934744,26.263460934744,23.8559572006425,0.0,1.0
2024-11-11,30.856,31.1298,30.69,31.1298,687,25.8685910110276,26.0981353530945,25.7294224179555,26.0981353530945,819.45212984207,0.0,1.0
2024-11-12,30.5654,30.6785,30.48,30.67,2786,25.6249621366496,25.7197812202427,25.5533657640692,25.7126551175854,3323.13483804951,0.0,1.0
2024-11-13,30.8056,30.82,30.6,30.6,905,25.8263374140948,25.8384098703613,25.65396956629,25.65396956629,1079.48206332908,0.0,1.0
2024-11-14,31.375,31.375,31.375,31.375,239,26.3037024556323,26.3037024556323,26.3037024556323,26.3037024556323,285.078688547678,0.0,1.0
2024-11-15,30.95,31.22,30.57,31.22,529,25.9473973227671,26.1737558777638,25.6288186157348,26.1737558777638,630.990067956996,0.0,1.0
2024-11-18,31.0569,31.0569,31.0569,31.0569,496,26.0370185432454,26.0370185432454,26.0370185432454,26.0370185432454,591.627738575937,0.0,1.0
2024-11-19,31.3191,31.3191,30.97,30.97,757,26.2568378510978,26.2568378510978,25.9641646231373,25.9641646231373,902.94798004432,0.0,1.0
2024-11-20,31.2106,31.2106,31.0,31.0,335,26.1658752465899,26.1658752465899,25.9893155736924,25.9893155736924,399.587283110762,0.0,1.0
2024-11-21,31.154,31.24,31.154,31.24,4502,26.1184237865424,26.1905231781339,26.1184237865424,26.1905231781339,5369.97596586464,0.0,1.0
2024-11-22,31.6825,31.6825,31.67,31.67,3048,26.5614996988229,26.5614996988229,26.5510201360916,26.5510201360916,3635.64787737793,0.0,1.0
2024-11-25,31.8973,31.8973,31.8973,31.8973,94,26.7415805047981,26.7415805047981,26.7415805047981,26.7415805047981,112.12299884302,0.0,1.0
2024-11-26,31.8797,31.8797,31.8797,31.8797,37,26.7268252804724,26.7268252804724,26.7268252804724,26.7268252804724,44.1335208211887,0.0,1.0
2024-11-27,32.0749,32.0749,32.0749,32.0749,74,26.8904741320848,26.8904741320848,26.8904741320848,26.8904741320848,88.2670416423774,0.0,1.0
2024-11-29,32.536,32.536,32.2,32.2,1064,27.277044242118,27.277044242118,26.9953535958999,26.9953535958999,1269.13692307418,0.0,1.0
2024-12-02,32.2503,32.51,32.1599,32.51,3372,27.0375233563308,27.2552467516368,26.9617351586578,27.2552467516368,4022.11438402833,0.0,1.0
2024-12-03,32.1648,32.1648,32.1648,32.1648,18,26.9658431472485,26.9658431472485,26.9658431472485,26.9658431472485,21.4703614805783,0.0,1.0
2024-12-04,32.2264,32.2264,32.08,32.12,456,27.0174864323885,27.0174864323885,26.8947497936791,26.9282843944194,543.91582417465,0.0,1.0
2024-12-05,32.0906,32.0906,31.38,31.38,205,26.9036364628753,26.9036364628753,26.3078942807248,26.3078942807248,244.523561306586,0.0,1.0
2024-12-06,32.2579,32.2579,32.07,32.07,505,27.0438949304714,27.0438949304714,26.8863661434941,26.8863661434941,602.362919316225,0.0,1.0
2024-12-09,32.1921,32.1921,32.1921,32.1921,8,26.9887305122537,26.9887305122537,26.9887305122537,26.9887305122537,9.54238288025702,0.0,1.0
2024-12-10,32.1805,32.1805,32.1805,32.1805,27,26.979005478039,26.979005478039,26.979005478039,26.979005478039,32.2055422208675,0.0,1.0
2024-12-11,32.1244,32.13,32.06,32.0987,1270,26.9319732005008,26.9366680446045,26.877982493309,26.9104272195252,1514.8532822408,0.0,1.0
2024-12-12,32.0873,32.0873,32.0873,32.0873,77,26.9008698583142,26.9008698583142,26.9008698583142,26.9008698583142,91.845435222474,0.0,1.0
2024-12-13,32.1262,32.1262,32.0,32.0,446,26.9334822575341,26.9334822575341,26.8276805921987,26.8276805921987,531.98784557433,0.0,1.0
2024-12-16,31.7086,31.7086,31.7086,31.7086,77,26.5833810258059,26.5833810258059,26.5833810258059,26.5833810258059,91.845435222474,0.0,1.0
2024-12-17,31.5638,31.5638,31.41,31.53,732,26.4619857711262,26.4619857711262,26.33304523128,26.4336490335007,873.128033543519,0.0,1.0
2024-12-18,30.827,31.8,30.2,30.2,5501,25.8442784254909,26.6600075884974,25.3186235588875,25.3186235588875,6561.58102803673,0.0,1.0
2024-12-19,31.75,31.75,31.32,31.35,1274,26.6180893375721,26.6180893375721,26.2575923796144,26.2827433301696,1519.62447368093,0.0,1.0
2024-12-20,31.6034,32.0,31.6034,31.79,4071,26.4951850258591,26.8276805921987,26.4951850258591,26.6516239383123,4855.88008819079,0.0,1.0
2024-12-23,31.6811,31.6811,31.4,31.4,3838,26.560325987797,26.560325987797,26.3246615810949,26.3246615810949,4577.95818680331,0.0,1.0
2024-12-24,32.2305,32.2305,31.9,31.9,1433,27.0209237289643,27.0209237289643,26.743844090348,26.743844090348,1709.27933342604,0.0,1.0
2024-12-26,32.4019,32.4019,32.34,32.34,792,27.1646194931363,27.1646194931363,27.1127246984908,27.1127246984908,944.695905145445,0.0,1.0
2024-12-27,32.4328,32.66,32.2,32.57,3208,27.1905249722081,27.3810015044127,26.9953535958999,27.3055486527472,3826.49553498307,0.0,1.0
2024-12-30,32.4321,32.59,32.4321,32.59,2814,27.1899381166952,27.3223159531173,27.1899381166952,27.3223159531173,3356.53317813041,0.0,1.0
2024-12-31,32.4682,33.0,32.4682,33.0,640,27.2202030938633,27.6660456107049,27.2202030938633,27.6660456107049,763.390630420561,0.0,1.0
2025-01-02,32.9108,32.9108,32.8299,32.8299,203,27.5912634510541,27.5912634510541,27.523439721057,27.523439721057,242.137965586522,0.0,1.0
2025-01-03,32.8735,33.042,32.86,32.86,601,27.5599924358638,27.7012569414821,27.548674508114,27.548674508114,716.871513879309,0.0,1.0
2025-01-06,32.4139,32.6172,32.36,32.6172,2621,27.1746798733584,27.3451194816207,27.1294919988609,27.3451194816207,3126.3231911442,0.0,1.0
2025-01-07,32.2098,32.22,32.197,32.21,2083,27.0035695730813,27.01212089627,26.9928385008444,27.003737246085,2484.59794244692,0.0,1.0
2025-01-08,32.0269,32.045,31.93,32.03,1745,26.8502326111965,26.8654070180314,26.7689950409032,26.8528315427538,2081.43226575606,0.0,1.0
2025-01-10,31.7014,31.76,31.06,31.06,674,26.5773447976727,26.6264729877572,26.0396174748028,26.0396174748028,803.945757661654,0.0,1.0
2025-01-13,31.0873,31.0873,30.0,30.0,7501,26.8156081359322,26.8156081359322,25.8777135382605,25.8777135382605,8695.89964612949,0.8983,1.0
2025-01-14,31.6707,31.6707,31.58,31.58,234,27.3188434052062,27.3188434052062,27.2406064512755,27.2406064512755,271.275898839395,0.0,1.0
2025-01-15,31.9071,31.9071,31.74,31.74,6322,27.5227597878877,27.5227597878877,27.3786209234796,27.3786209234796,7329.08646351563,0.0,1.0
2025-01-16,32.455,32.455,29.67,29.67,3187,27.9953730961415,27.9953730961415,25.5930586893396,25.5930586893396,3694.68499829552,0.0,1.0
2025-01-17,32.5622,32.5622,32.46,32.5,1304,28.0878427925182,28.0878427925182,27.9996860483978,28.0341896664488,1511.72552173748,0.0,1.0
2025-01-21,32.961,32.961,32.78,32.79,1057,28.4318438644868,28.4318438644868,28.2757149928059,28.2843408973187,1225.37873962923,0.0,1.0
2025-01-22,32.7735,32.7735,32.7735,32.7735,39,28.2701081548727,28.2701081548727,28.2701081548727,28.2701081548727,45.2126498065658,0.0,1.0
2025-01-23,32.9504,33.0,32.6,32.6,2616,28.4227004057033,28.4654848920865,28.1204487115764,28.1204487115764,3032.72543317888,0.0,1.0
2025-01-24,33.0956,33.11,33.0,33.0,595,28.5479485392284,28.5603698417268,28.4654848920865,28.4654848920865,689.782734228378,0.0,1.0
2025-01-27,33.0951,33.0951,32.87,33.0,622,28.5475172440028,28.5475172440028,28.3533481334207,28.4654848920865,721.083799479077,0.0,1.0
2025-01-28,33.4085,33.4085,33.3,33.31,1535,28.8178530914325,28.8178530914325,28.7242620274691,28.7328879319819,1779.52352443791,0.0,1.0
2025-01-29,32.7625,32.79,32.7625,32.79,315,28.2606196599086,28.2843408973187,28.2606196599086,28.2843408973187,365.179094591494,0.0,1.0
2025-01-30,33.3462,33.3462,33.23,33.23,1002,28.764113706318,28.764113706318,28.6638806958799,28.6638806958799,1161.61731041485,0.0,1.0
2025-01-31,33.6983,33.7,31.68,31.68,1448,29.0678318042121,29.0692982079793,27.3268654964031,27.3268654964031,1678.66453640788,0.0,1.0
2025-02-03,32.34,33.35,32.34,32.675,6840,27.8961751942448,28.7673915500329,27.8961751942448,28.185142995422,7929.60319684386,0.0,1.0
2025-02-04,32.34,32.34,32.34,32.34,40,27.8961751942448,27.8961751942448,27.8961751942448,27.8961751942448,46.3719485195547,0.0,1.0
2025-02-05,33.2273,33.2273,32.75,32.75,2570,28.6615517016614,28.6615517016614,28.2498372792677,28.2498372792677,2979.39769238139,0.0,1.0
2025-02-06,33.0526,33.13,33.01,33.13,3962,28.5108571498236,28.5776216507523,28.4741107965993,28.5776216507523,4593.1415008619,0.0,1.0
2025-02-07,33.0267,33.1468,33.0267,33.1468,280,28.4885160571356,28.5921131703337,28.4885160571356,28.5921131703337,324.603639636883,0.0,1.0
2025-02-10,32.98,32.98,32.98,32.98,147,28.448233083061,28.448233083061,28.448233083061,28.448233083061,170.416910809364,0.0,1.0
2025-02-11,33.1276,33.1276,33.01,33.01,1302,28.5755514336693,28.5755514336693,28.4741107965993,28.4741107965993,1509.40692431151,0.0,1.0
2025-02-12,33.4476,33.4476,33.25,33.25,687,28.8515803780774,28.8515803780774,28.6811325049054,28.6811325049054,796.438215823352,0.0,1.0
2025-02-13,33.6898,33.6898,32.8,32.8,1273,29.0604997853763,29.0604997853763,28.2929668018315,28.2929668018315,1475.78726163483,0.0,1.0
2025-02-14,34.0641,34.0641,33.9399,34.0,1179,29.3833673912886,29.3833673912886,29.2762336572402,29.3280753433619,1366.81318261388,0.0,1.0
2025-02-18,34.476,34.476,34.25,34.25,577,29.7386683981689,29.7386683981689,29.5437229561807,29.5437229561807,668.915357394578,0.0,1.0
2025-02-19,34.7743,34.7743,34.56,34.56,1169,29.9959791297844,29.9959791297844,29.8111259960761,29.8111259960761,1355.22019548399,0.0,1.0
2025-02-20,34.552,34.58,34.39,34.39,929,29.8042252724659,29.8283778051016,29.6644856193593,29.6644856193593,1076.98850436666,0.0,1.0
2025-02-21,34.4035,34.62,34.38,34.62,668,29.6761305904515,29.8628814231526,29.6558597148465,29.8628814231526,774.411540276564,0.0,1.0
2025-02-24,34.0687,34.44,33.2,34.44,8310,29.3873353073645,29.707615141923,28.6380029823416,29.707615141923,9633.7723049375,0.0,1.0
2025-02-25,33.8876,34.08,33.75,34.08,1274,29.2311201766385,29.3970825794639,29.112427730543,29.3970825794639,1476.94656034782,0.0,1.0
2025-02-26,33.4487,33.55,33.4487,33.55,259,28.8525292275738,28.939909640288,28.8525292275738,28.939909640288,300.258366664117,0.0,1.0
2025-02-27,33.2552,33.36,33.2552,33.36,218,28.685617975252,28.7760174545456,28.685617975252,28.7760174545456,252.727119431573,0.0,1.0
2025-02-28,34.0097,34.0097,33.5715,33.79,631,29.3364424707392,29.3364424707392,28.9584553349904,29.146931348594,731.517487895977,0.0,1.0
2025-03-03,33.5552,33.5552,33.5552,33.5552,115,28.9443951106346,28.9443951106346,28.9443951106346,28.9443951106346,133.31935199372,0.0,1.0
2025-03-04,32.7447,32.7447,32.7447,32.7447,224,28.2452655498759,28.2452655498759,28.2452655498759,28.2452655498759,259.682911709507,0.0,1.0
2025-03-05,32.2543,32.2543,31.86,31.91,1445,27.8222511925705,27.8222511925705,27.4821317776326,27.5252613001964,1675.18664026892,0.0,1.0
2025-03-06,31.6691,31.99,31.6691,31.99,239,27.3174632604842,27.5942685362984,27.3174632604842,27.5942685362984,277.072392404339,0.0,1.0
2025-03-07,32.6877,32.69,32.57,32.57,371,28.1960978941532,28.1980818521912,28.0945709980381,28.0945709980381,430.099822518871,0.0,1.0
2025-03-10,32.064,32.064,32.064,32.064,60,27.6581002296928,27.6581002296928,27.6581002296928,27.6581002296928,69.5579227793321,0.0,1.0
2025-03-11,30.9477,31.815,30.9477,31.815,765,26.6951905089341,27.4433152073252,26.6951905089341,27.4433152073252,886.863515436486,0.0,1.0
2025-03-12,32.05,32.05,31.2,31.2,779,27.6460239633749,27.6460239633749,26.9128220797909,26.9128220797909,903.09369741833,0.0,1.0
2025-03-13,30.1746,31.61,30.1746,31.61,1812,26.0283218310532,27.2664841648138,26.0283218310532,27.2664841648138,2100.64926793583,0.0,1.0
2025-03-14,30.9391,30.9391,30.66,30.75,639,26.6877722310532,26.6877722310532,26.4470232361022,26.524656376717,740.791877599886,0.0,1.0
2025-03-17,31.5157,31.5157,31.5157,31.5157,2,27.1851418852585,27.1851418852585,27.1851418852585,27.1851418852585,2.31859742597774,0.0,1.0
2025-03-18,31.75,31.75,31.72,31.72,531,27.3872468279923,27.3872468279923,27.3613691144541,27.3613691144541,615.58761659709,0.0,1.0
2025-03-19,31.7536,31.7536,31.7536,31.7536,106,27.3903521536169,27.3903521536169,27.3903521536169,27.3903521536169,122.88566357682,0.0,1.0
2025-03-20,31.8418,31.97,30.3,30.3,3672,27.4664326314194,27.5770167272729,26.1364906736431,26.1364906736431,4256.94487409513,0.0,1.0
2025-03-21,31.8877,31.9,31.8877,31.9,505,27.506025533133,27.5166353956836,27.506025533133,27.5166353956836,585.445850059378,0.0,1.0
2025-03-24,31.43,32.0753,30.93,30.93,865,27.1112178835842,27.6678475017922,26.6799226579465,26.6799226579465,1002.79338673537,0.0,1.0
2025-03-25,32.4833,32.4833,32.43,32.43,226,28.0197844059125,28.0197844059125,27.9738083348596,27.9738083348596,262.001509135485,0.0,1.0
2025-03-26,32.4106,32.4106,32.4106,32.4106,80,27.9570740801048,27.9570740801048,27.9570740801048,27.9570740801048,92.7438970391096,0.0,1.0
2025-03-27,32.4832,32.4832,32.3789,32.3789,438,28.0196981468674,28.0196981468674,27.9297299627994,27.9297299627994,507.772836289125,0.0,1.0
2025-03-28,31.9764,32.56,31.9764,32.56,666,27.5825373061611,28.0859450935254,27.5825373061611,28.0859450935254,772.092942850586,0.0,1.0
2025-03-31,31.7812,31.7812,31.3001,31.3001,13577,27.4141596500721,27.4141596500721,26.9991673839636,26.9991673839636,15739.7986262499,0.0,1.0
2025-04-01,32.0959,32.0959,32.0959,32.0959,295,27.6856168650885,27.6856168650885,27.6856168650885,27.6856168650885,341.993120331716,0.0,1.0
2025-04-02,31.9142,31.915,31.85,31.915,1587,27.5288841800918,27.5295742524528,27.4735058731199,27.5295742524528,1839.80705751333,0.0,1.0
2025-04-03,30.8694,31.3,30.8694,31.12,1797,26.6276496765993,26.9990811249184,26.6276496765993,26.8438148436889,2083.25978724099,0.0,1.0
2025-04-04,27.6488,29.51,27.51,29.51,15322,23.8495908692219,25.4550442171356,23.7298633145849,25.4550442171356,17762.7748804154,0.0,1.0
2025-04-07,25.99,29.02,25.0,29.02,15221,22.4187258286463,25.0323748960106,21.5647612818837,25.0323748960106,17645.6857104036,0.0,1.0
2025-04-08,24.6984,27.31,24.39,27.31,8872,21.3046040017791,23.5573452243298,21.0385811066058,23.5573452243298,10285.2981816372,0.0,1.0
2025-04-09,27.8335,27.8335,23.9495,24.0,22144,24.0089113255724,24.0089113255724,20.658610012819,20.7021708306084,25671.5107004255,0.0,1.0
2025-04-10,26.0353,27.16,25.91,27.14,10535,22.4578011760891,23.4279566566385,22.3497185925443,23.410704847613,12213.2119413377,0.0,1.0
2025-04-11,24.6291,26.5,24.0199,26.5,6488,22.5871034847353,24.302887330251,22.0284122031659,24.302887330251,7074.55034719219,1.5561,1.0
2025-04-14,25.1514,25.26,24.79,25.236,5068,23.0660996376632,23.1656956212128,22.7346632798839,23.1436854591024,5526.17465468096,0.0,1.0
2025-04-15,25.6727,25.6727,25.6727,25.6727,277,23.5441787005032,23.5441787005032,23.5441787005032,23.5441787005032,302.042300581418,0.0,1.0
2025-04-16,25.383,25.61,25.383,25.61,1137,23.2784977020287,23.4866771519897,23.2784977020287,23.4866771519897,1239.79095942625,0.0,1.0
2025-04-17,26.0654,26.09,26.0,26.0,476,23.9043199780349,23.9268803941981,23.844342286284,23.844342286284,519.032978616443,0.0,1.0
2025-04-21,25.229,25.62,25.1,25.62,2784,23.1372658284869,23.4958480528691,23.0189612071434,23.4958480528691,3035.68868165583,0.0,1.0
2025-04-22,25.8776,25.9,25.67,25.9,1243,23.7320904595209,23.7526332774906,23.5417025572658,23.7526332774906,1355.37393365596,0.0,1.0
2025-04-23,26.54,26.99,26.335,26.55,4377,24.3395709337684,24.7522614733387,24.1515674657419,24.3487418346477,4772.7045113533,0.0,1.0
2025-04-24,26.9763,26.9763,26.9763,26.9763,141,24.739697339134,24.739697339134,24.739697339134,24.739697339134,153.747163833862,0.0,1.0
2025-04-25,27.2,27.2,26.98,26.98,345,24.9448503918048,24.9448503918048,24.7430905724593,24.7430905724593,376.189868955195,0.0,1.0
2025-04-28,27.45,27.45,27.22,27.31,1652,25.1741229137883,25.1741229137883,24.9631921935635,25.0457303014775,1801.34974931589,0.0,1.0
2025-04-29,26.9119,26.93,26.68,26.77,5834,24.680636737471,24.6972360680626,24.4679635460791,24.5505016539932,6361.42520430322,0.0,1.0
2025-04-30,26.61,26.68,26.36,26.52,3254,24.4037672399237,24.4679635460791,24.1744947179402,24.3212291320097,3548.17922776872,0.0,1.0
2025-05-01,26.0,26.8,26.0,26.8,3065,23.844342286284,24.5780143566312,23.844342286284,24.5780143566312,3342.0926039063,0.0,1.0
2025-05-02,26.7,26.7,26.5091,26.5091,1586,24.4863053478378,24.4863053478378,24.3112328500512,24.3112328500512,1729.38299177664,0.0,1.0
2025-05-05,26.0735,26.27,26.0735,26.27,1400,23.9117484077471,24.0919566100262,23.9117484077471,24.0919566100262,1526.56758416601,0.0,1.0
2025-05-06,26.2428,26.2428,26.1899,26.19,450,24.0670117596344,24.0670117596344,24.0184976939827,24.0185894029915,490.682437767646,0.0,1.0
2025-05-07,26.1022,26.35,26.1022,26.35,897,23.9380688932708,24.1653238170609,23.9380688932708,24.1653238170609,978.09365928351,0.0,1.0
2025-05-08,26.5475,26.5475,26.33,26.33,233,24.3464491094279,24.3464491094279,24.1469820153022,24.1469820153022,254.064462221914,0.0,1.0
2025-05-09,26.5422,26.64,26.5422,26.56,499,24.3415885319618,24.4312799425618,24.3415885319618,24.357912735527,544.112303213457,0.0,1.0
2025-05-12,27.6365,28.1,27.605,28.08,2297,25.345160215188,25.7702314709454,25.3162718774181,25.7518896691867,2504.66124344952,0.0,1.0
2025-05-13,28.0817,28.31,27.78,27.78,5726,25.7534487223362,25.9628203894115,25.4767626428065,25.4767626428065,6243.66141923898,0.0,1.0
2025-05-14,27.9924,27.9924,27.97,27.97,367,25.6715525774837,25.6715525774837,25.651009759514,25.651009759514,400.178788134947,0.0,1.0
2025-05-15,27.9858,28.02,27.96,27.97,5200,25.6654997829033,25.6968642639107,25.6418388586346,25.651009759514,5670.10816975947,0.0,1.0
2025-05-16,28.462,28.47,28.26,28.29,1848,26.1022180827775,26.109554803481,25.9169658850148,25.9444785876529,2015.06921109913,0.0,1.0
2025-05-19,28.6851,28.6851,28.55,28.55,3717,26.3068208813956,26.3068208813956,26.1829220105157,26.1829220105157,4053.03693596075,0.0,1.0
2025-05-20,28.748,28.748,28.748,28.748,236,26.3645058479266,26.3645058479266,26.3645058479266,26.3645058479266,257.335678473699,0.0,1.0
2025-05-21,27.7007,28.11,27.7007,28.11,11629,25.4040373988333,25.7794023718247,25.4040373988333,25.7794023718247,12680.3245973333,0.0,1.0
2025-05-22,27.5947,27.73,27.5947,27.7,2522,25.3068258495123,25.4309081384098,25.3068258495123,25.4033954357718,2750.00246233335,0.0,1.0
2025-05-23,27.7153,27.82,27.46,27.46,2078,25.4174269141172,25.5134462463239,25.1832938146676,25.1832938146676,2265.86245706926,0.0,1.0
2025-05-27,28.4325,28.4325,28.12,28.12,3600,26.0751639251834,26.0751639251834,25.7885732727041,25.7885732727041,3925.45950214118,0.0,1.0
2025-05-28,28.4285,28.52,28.4285,28.52,2087,26.0714955648317,26.1554093078777,26.0714955648317,26.1554093078777,2275.67610582462,0.0,1.0
2025-05-29,28.4945,28.4945,28.36,28.36,1484,26.1320235106354,26.1320235106354,26.0086748938082,26.0086748938082,1618.16163921597,0.0,1.0
2025-05-30,28.5939,28.5939,28.5939,28.5939,313,26.223182265376,26.223182265376,26.223182265376,26.223182265376,341.296895602829,0.0,1.0
2025-06-02,28.1852,28.23,28.1852,28.23,639,25.8483675464374,25.8894531823768,25.8483675464374,25.8894531823768,696.769061630057,0.0,1.0
2025-06-03,28.3402,28.37,28.3402,28.37,458,25.9905165100671,26.0178457946876,25.9905165100671,26.0178457946876,499.405681105738,0.0,1.0
2025-06-04,28.2041,28.31,28.2041,28.31,542,25.8657005490993,25.9628203894115,25.8657005490993,25.9628203894115,590.999736155699,0.0,1.0
2025-06-05,28.1303,28.1303,28.1303,28.1303,200,25.7980193006098,25.7980193006098,25.7980193006098,25.7980193006098,218.081083452287,0.0,1.0
2025-06-06,28.554,28.554,28.43,28.44,502,26.1865903708674,26.1865903708674,26.0728711999636,26.082042100843,547.383519465241,0.0,1.0
2025-06-09,28.7984,28.7984,28.7984,28.7984,308,26.4107271883585,26.4107271883585,26.4107271883585,26.4107271883585,335.844868516522,0.0,1.0
2025-06-10,28.86,28.93,28.86,28.93,593,26.4672199377752,26.5314162439306,26.4672199377752,26.5314162439306,646.610412436032,0.0,1.0
2025-06-11,28.8017,28.97,28.8017,28.97,7446,26.4137535856487,26.568099847448,26.4137535856487,26.568099847448,8119.15873692865,0.0,1.0
2025-06-12,28.7712,28.7712,28.6332,28.67,4931,26.3857823379667,26.3857823379667,26.2592239058318,26.2929728210678,5376.78911251614,0.0,1.0
2025-06-13,28.3212,28.3212,28.3212,28.3212,253,25.9730917983964,25.9730917983964,25.9730917983964,25.9730917983964,275.872570567143,0.0,1.0
2025-06-16,28.0,28.36,28.0,28.22,4142,25.678522462152,26.0086748938082,25.678522462152,25.8802822814975,4516.45923829687,0.0,1.0
2025-06-17,28.0729,28.11,28.055,28.1,1085,25.7453783295624,25.7794023718247,25.7289624169884,25.7702314709454,1183.08987772866,0.0,1.0
2025-06-18,28.4352,28.5,28.3401,28.3401,676,26.0776400684209,26.137067506119,25.9904248010583,25.9904248010583,737.11406206873,0.0,1.0
2025-06-20,28.3248,28.547,28.28,28.547,1635,25.976393322713,26.1801707402519,25.9353076867735,26.1801707402519,1782.81285722244,0.0,1.0
2025-06-23,27.9451,27.9451,27.9,27.9,881,25.6281742163244,25.6281742163244,25.5868134533586,25.5868134533586,960.647172607326,0.0,1.0
2025-06-24,28.2285,28.47,28.2285,28.47,2139,25.8880775472449,26.109554803481,25.8880775472449,26.109554803481,2332.37718752221,0.0,1.0
2025-06-25,28.1995,28.1995,27.99,28.085,633,25.8614819346948,25.8614819346948,25.6693515612727,25.7564751196264,690.22662912649,0.0,1.0
2025-06-26,28.637,28.72,28.637,28.6604,1160,26.262708848166,26.3388273254645,26.262708848166,26.2841687562236,1264.87028402326,0.0,1.0
2025-06-27,28.6088,28.69,28.6088,28.69,406,26.2368469076862,26.3113146228265,26.2368469076862,26.3113146228265,442.704599408143,0.0,1.0
2025-06-30,28.8876,28.9,28.7043,28.77,1244,26.4925316242022,26.5039035412926,26.3244290110839,26.3846818298612,1356.46433907323,0.0,1.0
2025-07-01,29.0038,29.0038,29.0038,29.0038,305,26.5990974924201,26.5990974924201,26.5990974924201,26.5990974924201,332.573652264738,0.0,1.0
2025-07-02,29.38,29.38,29.38,29.38,249,26.9441067835009,26.9441067835009,26.9441067835009,26.9441067835009,271.510948898098,0.0,1.0
2025-07-03,29.7297,30.0,29.5401,30.0,4024,27.2648131872514,27.51270263802,27.0909329065791,27.51270263802,4387.79139906002,0.0,1.0
2025-07-07,29.4019,29.73,29.3499,29.73,1885,26.9641910564267,27.2650883142778,26.9165023718541,27.2650883142778,2055.4142115378,0.0,1.0
2025-07-08,29.6337,32.41,29.5711,30.87,9299,27.1767725388098,29.7228897499409,27.1193626993051,28.3105710145226,10139.6799751141,0.0,1.0
2025-07-09,29.6826,29.83,29.43,29.83,6815,27.2216182441097,27.3567973230712,26.9899612878976,27.3567973230712,7431.1129186367,0.0,1.0
2025-07-10,30.1663,30.67,30.13,30.67,4676,27.6652147196434,28.1271529969358,27.6319243494514,28.1271529969358,5098.73573111448,0.0,1.0
2025-07-11,30.4099,30.67,30.1,30.67,3248,27.8886178650641,28.1271529969358,27.6044116468134,28.1271529969358,3541.63679526515,0.0,1.0
2025-07-14,29.4277,30.12,27.1,27.84,8571,27.9977515855283,28.6564114000113,25.7831589953621,26.4872009753092,9008.75257534509,1.1012,1.0
2025-07-15,29.3621,29.59,29.35,29.59,2904,27.9353392154141,28.1521651170762,27.9238271776338,28.1521651170762,3052.31798842633,0.0,1.0
2025-07-16,29.7824,29.8,29.59,29.62,4742,28.3352160318624,28.3519608140882,28.1521651170762,28.1807073595064,4984.19142600472,0.0,1.0
2025-07-17,30.1834,30.34,29.93,29.93,8371,28.7167306723473,28.8657211778334,28.4756438646194,28.4756438646194,8798.53783785016,0.0,1.0
2025-07-18,29.9248,30.08,29.9248,30.07,1293,28.4706965425982,28.6183550767709,28.4706965425982,28.6088409959608,1359.0382779047,0.0,1.0
2025-07-21,29.3414,30.1,29.3414,30.1,1153,27.9156450681371,28.6373832383911,27.9156450681371,28.6373832383911,1211.88796165826,0.0,1.0
2025-07-22,29.6408,29.6408,29.5899,29.5899,366,28.2004966475914,28.2004966475914,28.1520699762681,28.1520699762681,384.692969615717,0.0,1.0
2025-07-23,29.9069,30.07,29.78,29.8617,10642,28.4536663379481,28.6088409959608,28.332932652468,28.4106626926865,11185.5261821051,0.0,1.0
2025-07-24,29.7489,29.92,29.7489,29.92,1396,28.3033438611486,28.4661297838093,28.3033438611486,28.4661297838093,1467.29886771459,0.0,1.0
2025-07-25,29.8014,29.85,29.8,29.8,1381,28.3532927854016,28.3995312181387,28.3519608140882,28.3519608140882,1451.53276240247,0.0,1.0
2025-07-28,29.1096,29.3,29.1096,29.3,856,27.6951086749591,27.8762567735833,27.6951086749591,27.8762567735833,899.719076478287,0.0,1.0
2025-07-29,28.9423,28.9423,28.9423,28.9423,43,27.5359381030062,27.5359381030062,27.5359381030062,27.5359381030062,45.1961685614093,0.0,1.0
2025-07-30,28.5723,29.0002,28.5723,29.0,3784,27.1839171130326,27.5910246308966,27.1839171130326,27.5908343492804,3977.26283340402,0.0,1.0
2025-07-31,28.4122,28.59,28.4122,28.59,528,27.031596679263,27.2007570360665,27.031596679263,27.2007570360665,554.966906986606,0.0,1.0
2025-08-01,27.956,27.995,27.69,27.83,2723,26.5975643127063,26.6346692278657,26.3444897631578,26.4776868944991,2862.07365099343,0.0,1.0
2025-08-04,27.8411,27.8411,27.81,27.81,1020,26.4882475241983,26.4882475241983,26.4586587328789,26.4586587328789,1072.09516122413,0.0,1.0
2025-08-05,27.9836,27.9836,27.48,27.77,11608,26.6238231757422,26.6238231757422,26.1446940661457,26.4206024096386,12200.8633642056,0.0,1.0
2025-08-06,27.965,27.965,27.88,27.88,4078,26.6061269854354,26.6061269854354,26.5252572985496,26.5252572985496,4286.27849752156,0.0,1.0
2025-08-07,27.5342,27.8,27.5342,27.79,2129,26.1962603841365,26.4491446520688,26.1962603841365,26.4396305712587,2237.73588063349,0.0,1.0
2025-08-08,28.0096,28.0096,27.881,27.9099,723,26.6485597858485,26.6485597858485,26.5262087066306,26.5537044001718,759.92627604416,0.0,1.0
2025-08-11,27.8069,28.5,27.6,28.5,5495,26.4557093678278,27.1151303087756,26.2588630358669,27.1151303087756,5775.64991267312,0.0,1.0
2025-08-12,28.074,28.074,28.074,28.074,69,26.7098304662655,26.7098304662655,26.7098304662655,26.7098304662655,72.5240844357497,0.0,1.0
2025-08-13,28.3932,28.3932,28.19,28.19,687,27.0135199257238,27.0135199257238,26.8201938036626,26.8201938036626,722.087623295073,0.0,1.0
2025-08-14,28.1794,28.29,28.1794,28.29,1111,26.8101088780039,26.9153346117636,26.8101088780039,26.9153346117636,1167.74286678432,0.0,1.0
2025-08-15,27.777,27.777,27.777,27.777,124,26.4272622662056,26.4272622662056,26.4272622662056,26.4272622662056,130.333137246855,0.0,1.0
2025-08-18,27.8195,27.8195,27.73,27.81,1366,26.4676971096485,26.4676971096485,26.3825460863982,26.4586587328789,1435.76665709035,0.0,1.0
2025-08-19,27.9342,27.9342,27.9342,27.9342,86,26.5768236165403,26.5768236165403,26.5768236165403,26.5768236165403,90.3923371228187,0.0,1.0
2025-08-20,27.8838,27.8838,27.865,27.865,241,26.5288726492575,26.5288726492575,26.5109861773345,26.5109861773345,253.308758681386,0.0,1.0
2025-08-21,27.7667,27.88,27.71,27.88,992,26.4174627629712,26.5252572985496,26.363517924778,26.5252572985496,1042.66509797484,0.0,1.0
2025-08-22,28.0016,28.195,28.0016,28.195,192,26.6409485212004,26.8249508440677,26.6409485212004,26.8249508440677,201.80614799513,0.0,1.0
2025-08-25,27.6425,27.96,27.6425,27.96,2274,26.2992978793098,26.6013699450304,26.2992978793098,26.6013699450304,2390.14156531732,0.0,1.0
2025-08-26,27.9292,27.9292,27.72,27.72,217,26.5720665761353,26.5720665761353,26.3730320055881,26.3730320055881,228.082990181996,0.0,1.0
2025-08-27,28.0967,28.0967,28.0967,28.0967,72,26.7314274297044,26.7314274297044,26.7314274297044,26.7314274297044,75.6773054981737,0.0,1.0
2025-08-28,28.1636,28.1636,27.995,28.04,1218,26.795076630324,26.795076630324,26.6346692278657,26.6774825915112,1280.2077513441,0.0,1.0
2025-08-29,28.4991,28.4991,28.39,28.4,1021,27.1142740415027,27.1142740415027,27.0104754198645,27.0199895006746,1073.1462349116,0.0,1.0
2025-09-02,28.1805,28.25,27.88,27.88,983,26.811155426893,26.8772782885232,26.5252572985496,26.5252572985496,1033.20543478757,0.0,1.0
2025-09-03,28.0896,28.29,28.06,28.29,599,26.7246724323292,26.9153346117636,26.6965107531314,26.9153346117636,629.593138797307,0.0,1.0
2025-09-04,28.2699,28.2699,28.01,28.0919,616,26.8962113093353,26.8962113093353,26.6489403490809,26.7268606709156,647.461391484374,0.0,1.0
2025-09-05,28.2461,28.25,28.2461,28.25,519,26.8735677970073,26.8772782885232,26.8735677970073,26.8772782885232,545.507243799334,0.0,1.0
2025-09-08,28.2719,28.2719,28.1174,28.1174,338,26.8981141254973,26.8981141254973,26.7511215769813,26.7511215769813,355.262906366426,0.0,1.0
2025-09-09,27.9659,28.5,27.9659,28.5,889,26.6069832527083,27.1151303087756,26.6069832527083,27.1151303087756,934.404508164951,0.0,1.0
2025-09-10,27.871,28.0415,27.83,28.0415,790,26.5166946258205,26.6789097036327,26.4776868944991,26.6789097036327,830.348213104962,0.0,1.0
2025-09-11,28.0902,28.0902,27.99,27.99,248,26.7252432771778,26.7252432771778,26.6299121874607,26.6299121874607,260.66627449371,0.0,1.0
2025-09-12,27.8898,28.09,27.8898,28.014,360,26.5345810977435,26.7250529955616,26.5345810977435,26.6527459814049,378.386527490869,0.0,1.0
2025-09-15,26.9306,27.42,26.91,27.39,5934,25.621990466439,26.0876095812852,25.6023914599702,26.0590673388549,6237.07126147449,0.0,1.0
2025-09-16,26.9135,26.9135,26.6834,26.78,1881,25.6057213882538,25.6057213882538,25.3868023888134,25.478708409439,1977.06960613978,0.0,1.0
2025-09-17,26.9301,27.38,26.62,26.62,7185,25.6215147623985,26.0495532580448,25.3264831164774,25.3264831164774,7551.96444450526,0.0,1.0
2025-09-18,27.1889,27.1889,27.04,27.04,2218,25.8677391737638,25.8677391737638,25.7260745105015,25.7260745105015,2331.28143881874,0.0,1.0
2025-09-19,27.3151,27.5,27.3151,27.5,1261,25.9878068735873,26.1637222277659,25.9878068735873,26.1637222277659,1325.40391990551,0.0,1.0
2025-09-22,26.4461,26.65,26.4461,26.65,468,25.1610332511898,25.3550253589077,25.1610332511898,25.3550253589077,491.90248573813,0.0,1.0
2025-09-23,26.2478,26.5,26.2478,26.5,3825,24.9723690287256,25.2123141467563,24.9723690287256,25.2123141467563,4020.35685459048,0.0,1.0
2025-09-24,25.7613,26.795,25.7399,26.795,5395,24.5095089973144,25.4929795306541,24.4891488643808,25.4929795306541,5670.54254392566,0.0,1.0
2025-09-25,26.0696,26.17,25.73,25.73,8121,24.8028281086897,24.8983494800231,24.4797299243788,24.4797299243788,8535.76941598151,0.0,1.0
2025-09-26,25.8344,26.227,25.8344,26.227,529,24.5790569280362,24.9525797406406,24.5790569280362,24.9525797406406,556.017980674082,0.0,1.0
2025-09-29,25.5285,25.87,25.385,25.87,1631,24.2880211960554,24.6129270557202,24.1514941364305,24.6129270557202,1714.30118427113,0.0,1.0
2025-09-30,25.5906,25.91,25.26,25.91,7387,24.3471036378861,24.6509833789606,24.0325681263043,24.6509833789606,7764.28132937512,0.0,1.0
2025-10-01,25.0255,25.17,24.9301,25.05,10328,23.8094629313075,23.9469413990134,23.7186986003792,23.8327724292922,10855.489044238,0.0,1.0
2025-10-02,25.6521,25.7,25.1,25.1,5602,24.4056152348682,24.4511876819485,23.8803428333427,23.8803428333427,5888.11479723289,0.0,1.0
2025-10-03,25.2636,25.605,25.25,25.605,3181,24.0359931953959,24.3608039142526,24.0230540454942,24.3608039142526,3343.46539985681,0.0,1.0
2025-10-06,24.986,25.2,24.96,25.1701,9124,23.7718823121076,23.9754836414437,23.7471457020014,23.9470365398215,9589.99632451858,0.0,1.0
2025-10-07,24.5143,24.57,24.345,24.4662,6278,23.3231031202954,23.3760965504076,23.1620297321804,23.2773403915988,6598.64060996574,0.0,1.0
2025-10-08,24.3387,24.6624,24.3387,24.6624,4315,23.1560358612701,23.4640066570929,23.1560358612701,23.4640066570929,4535.38296145304,0.0,1.0
2025-10-09,23.5383,24.7,23.5,24.38,6627,22.3945288332299,23.4997796009389,22.3580899037273,23.1953290150158,6965.46532689441,0.0,1.0
2025-10-10,21.9291,22.35,21.9291,22.35,5568,21.9291,22.35,21.9291,22.35,5568,1.12,1.0
2025-10-13,22.9785,23.0057,22.4,22.47,9773,22.9785,23.0057,22.4,22.47,9773,0.0,1.0
2025-10-14,23.5759,23.5759,23.15,23.23,3836,23.5759,23.5759,23.15,23.23,3836,0.0,1.0
2025-10-15,23.5919,23.5919,23.55,23.56,1236,23.5919,23.5919,23.55,23.56,1236,0.0,1.0
2025-10-16,22.8618,24.91,22.8618,24.91,1357,22.8618,24.91,22.8618,24.91,1357,0.0,1.0
2025-10-17,23.0987,23.0987,23.0987,23.0987,395,23.0987,23.0987,23.0987,23.0987,395,0.0,1.0
2025-10-20,23.2599,23.2599,23.02,23.2399,3229,23.2599,23.2599,23.02,23.2399,3229,0.0,1.0
2025-10-21,23.747,23.78,23.5376,23.5376,9463,23.747,23.78,23.5376,23.5376,9463,0.0,1.0
2025-10-22,23.5923,26.78,23.56,26.78,3937,23.5923,26.78,23.56,26.78,3937,0.0,1.0
2025-10-23,23.8018,23.8018,23.6879,23.6879,523,23.8018,23.8018,23.6879,23.6879,523,0.0,1.0
2025-10-24,23.9598,24.18,23.9598,24.0,1552,23.9598,24.18,23.9598,24.0,1552,0.0,1.0
2025-10-27,24.4189,24.4189,23.21,24.1164,4049,24.4189,24.4189,23.21,24.1164,4049,0.0,1.0
2025-10-28,24.5515,24.67,24.5515,24.67,967,24.5515,24.67,24.5515,24.67,967,0.0,1.0
2025-10-29,24.1984,24.1984,24.1984,24.1984,192,24.1984,24.1984,24.1984,24.1984,192,0.0,1.0
2025-10-30,23.65,23.9,23.52,23.52,6390,23.65,23.9,23.52,23.52,6390,0.0,1.0
2025-10-31,24.4474,24.4474,23.99,24.0,3396,24.4474,24.4474,23.99,24.0,3396,0.0,1.0
2025-11-03,24.0279,24.0279,23.76,23.76,445,24.0279,24.0279,23.76,23.76,445,0.0,1.0
2025-11-04,23.734,23.77,23.65,23.77,1969,23.734,23.77,23.65,23.77,1969,0.0,1.0
2025-11-05,23.6755,23.69,23.65,23.69,1012,23.6755,23.69,23.65,23.69,1012,0.0,1.0
2025-11-06,23.2648,24.0,23.2648,23.8085,1850,23.2648,24.0,23.2648,23.8085,1850,0.0,1.0
2025-11-07,23.541,23.541,22.58,22.58,861,23.541,23.541,22.58,22.58,861,0.0,1.0
2025-11-10,23.5834,23.5834,23.5834,23.5834,76,23.5834,23.5834,23.5834,23.5834,76,0.0,1.0
2025-11-11,23.7649,23.7649,23.06,23.6,1547,23.7649,23.7649,23.06,23.6,1547,0.0,1.0
2025-11-12,23.9621,23.9621,23.9621,23.9621,174,23.9621,23.9621,23.9621,23.9621,174,0.0,1.0
2025-11-13,23.6655,23.82,22.7601,23.81,2910,23.6655,23.82,22.7601,23.81,2910,0.0,1.0
2025-11-14,23.604,23.604,23.604,23.604,129,23.604,23.604,23.604,23.604,129,0.0,1.0
2025-11-17,22.8754,22.8754,22.8754,22.8754,186,22.8754,22.8754,22.8754,22.8754,186,0.0,1.0
2025-11-18,22.7867,22.7867,22.58,22.71,4331,22.7867,22.7867,22.58,22.71,4331,0.0,1.0
2025-11-19,22.841,23.25,22.841,23.25,583,22.841,23.25,22.841,23.25,583,0.0,1.0
2025-11-20,22.7093,22.91,22.7093,22.91,443,22.7093,22.91,22.7093,22.91,443,0.0,1.0
2025-11-21,23.3035,23.34,23.2908,23.34,539,23.3035,23.34,23.2908,23.34,539,0.0,1.0
2025-11-24,23.6,23.6,23.3216,23.3216,321,23.6,23.6,23.3216,23.3216,321,0.0,1.0
2025-11-25,23.9874,23.9874,22.0,22.0,241,23.9874,23.9874,22.0,22.0,241,0.0,1.0
2025-11-26,24.286,25.0,24.286,25.0,350,24.286,25.0,24.286,25.0,350,0.0,1.0