date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-13,24.83,25.09,24.79,25.05,129702,23.9874753202416,24.238653072286,23.9488325891578,24.2000103412022,134257.591389053,0.0,1.0
2018-09-14,24.96,25.35,24.85,25.35,127666,24.1130641962638,24.4898308243304,24.0067966857834,24.4898308243304,132150.079892946,0.0,1.0
2018-09-17,24.58,25.08,24.52,25.0,60151,23.7459582509681,24.228992389515,23.6879941543425,24.1517069273475,62263.7151288566,0.0,1.0
2018-09-18,24.68,24.74,24.53,24.53,32016,23.8425650786775,23.9005291753031,23.6976548371134,23.6976548371134,33140.5147639353,0.0,1.0
2018-09-19,24.42,24.98,24.26,24.98,55944,23.5913873266331,24.1323855618057,23.436816402298,24.1323855618057,57908.9504608194,0.0,1.0
2018-09-20,24.66,24.84,24.6,24.84,42438,23.8232437131356,23.9971360030125,23.76527961651,23.9971360030125,43928.5721374278,0.0,1.0
2018-09-21,24.64,24.94,24.44,24.94,55644,23.8039223475937,24.0937428307219,23.6107086921749,24.0937428307219,57598.4134034364,0.0,1.0
2018-09-24,24.54,24.7,24.42,24.7,20599,23.7073155198843,23.8618864442194,23.5913873266331,23.8618864442194,21322.5094834553,0.0,1.0
2018-09-25,24.68,24.96,24.55,24.96,44068,23.8425650786775,24.1130641962638,23.7169762026553,24.1130641962638,45615.8234825431,0.0,1.0
2018-09-26,24.53,24.77,24.5,24.77,21689,23.6976548371134,23.9295112236159,23.6686727888006,23.9295112236159,22450.7941252809,0.0,1.0
2018-09-27,24.63,24.67,24.54,24.67,11702,23.7942616648228,23.8329043959065,23.7073155198843,23.8329043959065,12113.0154849941,0.0,1.0
2018-09-28,24.68,24.73,24.59,24.69,4425,23.8425650786775,23.8908684925322,23.755618933739,23.8522257614484,4580.42159640223,0.0,1.0
2018-10-01,24.42,24.88,24.42,24.88,22351,23.5913873266331,24.0357787340963,23.5913873266331,24.0357787340963,23136.0458985731,0.0,1.0
2018-10-02,24.29,24.66,24.29,24.66,15762,23.4657984506109,23.8232437131356,23.4657984506109,23.8232437131356,16315.6169949134,0.0,1.0
2018-10-03,24.28,24.46,24.21,24.46,13378,23.4561377678399,23.6300300577168,23.3885129884434,23.6300300577168,13847.8825122416,0.0,1.0
2018-10-04,23.75,24.5,23.72,24.5,33718,22.9441215809802,23.6686727888006,22.9151395326673,23.6686727888006,34902.2950028226,0.0,1.0
2018-10-05,23.55,23.89,23.26,23.56,29987,22.7509079255614,23.0793711397733,22.4707481252041,22.7605686083323,31040.2491325002,0.0,1.0
2018-10-08,23.23,23.6,22.95,23.6,21217,22.4417660768913,22.7992113394161,22.171266959305,22.7992113394161,21962.2158216647,0.0,1.0
2018-10-09,23.27,23.35,23.23,23.23,5437,22.4804088079751,22.5576942701426,22.4417660768913,22.4417660768913,5627.96660330823,0.0,1.0
2018-10-10,22.13,23.3,22.13,23.3,46611,21.379090972088,22.5093908562879,21.379090972088,22.5093908562879,48248.1426056282,0.0,1.0
2018-10-11,21.47,22.05,21.41,21.86,53353,20.7414859092061,21.3018055099205,20.6835218125804,21.1182525372727,55226.9454085532,0.0,1.0
2018-10-12,21.59,21.75,21.28,21.47,29760,20.8574141024573,21.0119850267924,20.5579329365582,20.7414859092061,30805.2760924137,0.0,1.0
2018-10-15,21.65,21.75,21.46,21.52,8971,20.915378199083,21.0119850267924,20.7318252264351,20.7897893230608,9286.09313928233,0.0,1.0
2018-10-16,22.25,22.31,21.83,21.83,16372,21.4950191653393,21.5529832619649,21.0892704889599,21.0892704889599,16947.042344926,0.0,1.0
2018-10-17,22.25,22.28,22.09,22.28,3938,21.4950191653393,21.5240012136521,21.3404482410043,21.5240012136521,4076.31643991683,0.0,1.0
2018-10-18,21.74,22.11,21.6,22.04,7589,21.0023243440214,21.3597696065462,20.8670747852283,21.2921448271496,7855.55242827041,0.0,1.0
2018-10-19,21.13,22.0,21.13,22.0,11458,20.4130226949941,21.2535020960658,20.4130226949941,21.2535020960658,11860.4453449891,0.0,1.0
2018-10-22,21.28,21.38,21.01,21.2,10312,20.5579329365582,20.6545397642676,20.2970945017429,20.4806474743907,10674.1937857853,0.0,1.0
2018-10-23,20.95,20.98,20.5,20.98,13246,20.2391304051172,20.26811245343,19.804399680425,20.26811245343,13711.246206993,0.0,1.0
2018-10-24,19.9,21.14,19.9,21.14,21067,19.2247587141686,20.4226833777651,19.2247587141686,20.4226833777651,21806.9472929731,0.0,1.0
2018-10-25,20.24,20.4,19.9,20.21,31827,19.5532219283806,19.7077928527156,19.2247587141686,19.5242398800677,32944.8764177838,0.0,1.0
2018-10-26,19.82,20.15,19.38,19.85,13306,19.1474732520011,19.4662757834421,18.7224032100798,19.1764553003139,13773.3536184696,0.0,1.0
2018-10-29,19.49,20.13,19.26,20.12,18466,18.8286707205601,19.4469544179002,18.6064750168285,19.4372937351293,19114.5910054607,0.0,1.0
2018-10-30,20.03,20.1,19.49,19.49,61598,19.3503475901908,19.4179723695874,18.8286707205601,18.8286707205601,63761.5388689684,0.0,1.0
2018-10-31,20.41,20.53,20.17,20.53,35698,19.7174535354865,19.8333817287378,19.485597148984,19.8333817287378,36951.8395815519,0.0,1.0
2018-11-01,20.38,20.53,20.11,20.53,13869,19.6884714871737,19.8333817287378,19.4276330523584,19.8333817287378,14356.1281628254,0.0,1.0
2018-11-02,20.22,20.47,20.19,20.44,8513,19.5339005628387,19.7754176321122,19.5049185145259,19.7464355837993,8812.00656501066,0.0,1.0
2018-11-05,20.22,20.3,20.04,20.05,16349,19.5339005628387,19.6111860250062,19.3600082729618,19.3696689557327,16923.2345038599,0.0,1.0
2018-11-06,20.31,20.36,20.21,20.34,8944,19.6208467077771,19.6691501216318,19.5242398800677,19.64982875609,9258.14480411788,0.0,1.0
2018-11-07,20.63,20.7,20.44,20.52,22574,19.9299885564472,19.9976133358438,19.7464355837993,19.8237210459669,23366.8784445613,0.0,1.0
2018-11-08,20.78,20.9,20.71,20.9,47796,20.0748987980113,20.1908269912625,20.0072740186147,20.1908269912625,49474.7639822917,0.0,1.0
2018-11-09,20.56,20.73,20.33,20.73,37556,19.8623637770506,20.0265953841566,19.640168073319,20.0265953841566,38875.0990902785,0.0,1.0
2018-11-12,19.93,20.58,19.93,20.5,29491,19.2537407624815,19.8816851425925,19.2537407624815,19.804399680425,30526.8278642933,0.0,1.0
2018-11-13,20.0,20.25,20.0,20.1,7376,19.321365541878,19.5628826111515,19.321365541878,19.4179723695874,7635.07111752834,0.0,1.0
2018-11-14,19.91,20.15,19.85,20.12,16827,19.2344193969396,19.4662757834421,19.1764553003139,19.4372937351293,17418.0235486238,0.0,1.0
2018-11-15,20.04,20.1,19.68,19.77,21415,19.3600082729618,19.4179723695874,19.012223693208,19.0991698381464,22167.1702795376,0.0,1.0
2018-11-16,20.16,20.25,20.0,20.05,13879,19.475936466213,19.5628826111515,19.321365541878,19.3696689557327,14366.4793980716,0.0,1.0
2018-11-19,19.74,20.1,19.71,20.1,17104,19.0701877898336,19.4179723695874,19.0412057415208,19.4179723695874,17704.752764941,0.0,1.0
2018-11-20,19.2,19.6,19.11,19.59,80809,18.5485109202029,18.9349382310405,18.4615647752645,18.9252775482695,83647.2969002639,0.0,1.0
2018-11-21,19.35,19.4,19.16,19.16,10623,18.693421161767,18.7417245756217,18.5098681891191,18.5098681891191,10996.1172019392,0.0,1.0
2018-11-23,19.28,19.4669,19.1841,19.23,5640,18.6257963823704,18.8063545433593,18.5331504345971,18.5774929685157,5838.09667880421,0.0,1.0
2018-11-26,19.49,19.55,19.38,19.42,11441,18.8286707205601,18.8866348171858,18.7224032100798,18.7610459411636,11842.8482450707,0.0,1.0
2018-11-27,19.43,19.5,19.4,19.47,10102,18.7707066239345,18.8383314033311,18.7417245756217,18.8093493550183,10456.817845617,0.0,1.0
2018-11-28,19.76,19.78,19.53,19.59,34341,19.0895091553755,19.1088305209174,18.8673134516439,18.9252775482695,35547.1769586551,0.0,1.0
2018-11-29,19.76,19.84,19.61,19.73,14681,19.0895091553755,19.166794617543,18.9445989138114,19.0605271070627,15196.6484648093,0.0,1.0
2018-11-30,19.84,19.89,19.76,19.8,6892,19.166794617543,19.2150980313977,19.0895091553755,19.1281518864592,7134.07133161676,0.0,1.0
2018-12-03,19.88,20.7,19.7,20.5,38379,19.2054373486268,19.9976133358438,19.0315450587499,19.804399680425,39727.005751033,0.0,1.0
2018-12-04,19.34,20.04,19.28,20.04,10817,18.6837604789961,19.3600082729618,18.6257963823704,19.3600082729618,11196.9311657136,0.0,1.0
2018-12-06,19.0525,19.1467,18.8372,18.89,17886,18.4060158493316,18.4970194810338,18.1980213492732,18.2490297543038,18514.2193611865,0.0,1.0
2018-12-07,18.94,19.27,18.84,19.25,10779,18.2973331681585,18.6161356995995,18.2007263404491,18.5968143340576,11157.5964717784,0.0,1.0
2018-12-10,18.92,19.03,18.62,18.85,19117,18.2780118026166,18.3842793130969,17.9881913194884,18.21038702322,19788.4564199823,0.0,1.0
2018-12-11,18.88,19.19,18.73,19.17,3951,18.2393690715329,18.538850237432,18.0944588299688,18.5195288718901,4089.77304573676,0.0,1.0
2018-12-12,18.96,19.16,18.81,18.81,7246,18.3166545337004,18.5098681891191,18.1717442921363,18.1717442921363,7500.50505932893,0.0,1.0
2018-12-13,19.04,19.06,18.98,19.05,3381,18.3939399958679,18.4132613614098,18.3359758992422,18.4036006786388,3499.75263670868,0.0,1.0
2018-12-14,18.78,19.01,18.71,18.78,9496,18.1427622438235,18.3649579475551,18.0751374644269,18.1427622438235,9829.53298970294,0.0,1.0
2018-12-17,18.21,18.87,18.1,18.87,8856,17.5921033258799,18.2297083887619,17.4858358153996,18.2297083887619,9167.05393395215,0.0,1.0
2018-12-18,18.06,18.39,17.91,18.31,12844,17.4471930843159,17.7659956157568,17.3022828427518,17.6887101535893,13295.1265500995,0.0,1.0
2018-12-19,17.7176,18.1992,17.45,18.07,17294,17.1164113062389,17.5816697884873,16.8578914352886,17.4568537670868,17901.426234617,0.0,1.0
2018-12-20,17.13,17.67,16.94,17.55,16873,16.5487495866185,17.0704264562492,16.3651966139707,16.954498262998,17465.6392307559,0.0,1.0
2018-12-21,16.59,17.29,16.59,17.16,25803,16.0270727169878,16.7033205109536,16.0270727169878,16.5777316349313,26709.2923055293,0.0,1.0
2018-12-24,16.35,16.48,16.26,16.26,5837,15.7952163304853,15.9208052065075,15.7082701855468,15.7082701855468,6042.0160131525,0.0,1.0
2018-12-26,17.06,17.06,16.36,16.36,37356,16.481124807222,16.481124807222,15.8048770132562,15.8048770132562,38668.0743853562,0.0,1.0
2018-12-27,17.19,17.21,16.67,16.7,7057,16.6442937392231,16.663658827925,16.1408014329755,16.1698490660283,7288.37353513699,0.0389,1.0
2018-12-28,17.35,17.58,17.1112,17.58,6174,16.7992144488378,17.0219129689088,16.5679952897379,17.0219129689088,6376.42315515597,0.0,1.0
2018-12-31,17.3898,17.5,17.3349,17.4,9661,16.8377509753544,16.9444526141015,16.7845938068679,16.8476271705923,9977.74928765176,0.0,1.0
2019-01-02,17.2501,17.3212,17.17,17.3,9653,16.7024858307721,16.7713287211071,16.6249286505213,16.7508017270832,9969.48699655341,0.0,1.0
2019-01-03,16.81,17.13,16.79,17.03,6717,16.2763570538883,16.5861984731176,16.2569919651865,16.4893730296085,6937.22616345689,0.0,1.0
2019-01-04,17.39,17.58,17.13,17.13,18057,16.8379446262414,17.0219129689088,16.5861984731176,16.5861984731176,18649.023795376,0.0,1.0
2019-01-07,17.98,18.08,17.49,17.51,24506,17.4092147429454,17.5060401864546,16.9347700697506,16.9541351584524,25309.463207038,0.0,1.0
2019-01-08,18.31,18.45,17.95,18.25,25749,17.7287387065256,17.8642943274384,17.3801671098927,17.6706434404201,26593.216686445,0.0,1.0
2019-01-09,18.54,18.54,18.31,18.46,18907,17.9514372265967,17.9514372265967,17.7287387065256,17.8739768717893,19526.8922245763,0.0,1.0
2019-01-10,18.66,18.66,18.24,18.31,6851,18.0676277588076,18.0676277588076,17.6609608960692,17.7287387065256,7075.61953935434,0.0,1.0
2019-01-11,18.57,18.64,18.51,18.57,4355,17.9804848596494,18.0482626701058,17.9223895935439,17.9804848596494,4497.78471666736,0.0,1.0
2019-01-14,18.3,18.41,18.3,18.37,5843,17.7190561621747,17.8255641500348,17.7190561621747,17.7868339726311,6034.57086096151,0.0,1.0
2019-01-15,18.58,18.59,18.49,18.5,4961,17.9901674040003,17.9998499483512,17.9030245048421,17.912707049193,5123.65326736781,0.0,1.0
2019-01-16,18.56,18.66,18.52,18.66,3496,17.9708023152985,18.0676277588076,17.9320721378948,18.0676277588076,3610.62120998142,0.0,1.0
2019-01-17,18.64,18.65,18.55,18.59,2738,18.0482626701058,18.0579452144567,17.9611197709476,17.9998499483512,2827.76912841223,0.0,1.0
2019-01-18,18.85,18.91,18.69,18.69,11647,18.251596101475,18.3096913675805,18.0966753918604,18.0966753918604,12028.8630528186,0.0,1.0
2019-01-22,18.5751,18.7811,18.5751,18.74,5229,17.9854229572684,18.1848833708972,17.9854229572684,18.145088113615,5400.44001916271,0.0,1.0
2019-01-23,18.65,18.75,18.53,18.75,2458,18.0579452144567,18.1547706579659,17.9417546822457,18.1547706579659,2538.58893996978,0.0,1.0
2019-01-24,18.69,18.74,18.65,18.74,2295,18.0966753918604,18.145088113615,18.0579452144567,18.145088113615,2370.24475884078,0.0,1.0
2019-01-25,18.92,18.94,18.82,18.82,12295,18.3193739119314,18.3387390006333,18.2225484684223,18.2225484684223,12698.1086317854,0.0,1.0
2019-01-28,18.77,18.88,18.69,18.88,11458,18.1741357466677,18.2806437345278,18.0966753918604,18.2806437345278,11833.6664256199,0.0,1.0
2019-01-29,18.8,18.85,18.74,18.85,5632,18.2031833797205,18.251596101475,18.145088113615,18.251596101475,5816.65293324237,0.0,1.0
2019-01-30,18.97,18.98,18.82,18.86,4806,18.367786633686,18.3774691780369,18.2225484684223,18.2612786458259,4963.57137733717,0.0,1.0
2019-01-31,19.14,19.18,18.95,18.95,8139,18.5323898876516,18.5711200650552,18.3484215449842,18.3484215449842,8405.84840618958,0.0,1.0
2019-02-01,19.14,19.18,19.08,19.1,13142,18.5323898876516,18.5711200650552,18.4742946215461,18.4936597102479,13572.8787018237,0.0,1.0
2019-02-04,19.31,19.36,19.17,19.18,4559,18.6969931416171,18.7454058633717,18.5614375207043,18.5711200650552,4708.47313967544,0.0,1.0
2019-02-05,19.5,19.53,19.37,19.37,5995,18.8809614842845,18.9100091173373,18.7550884077226,18.7550884077226,6191.55439183028,0.0,1.0
2019-02-06,19.38,19.5,19.34,19.5,5670,18.7647709520735,18.8809614842845,18.7260407746699,18.8809614842845,5855.89881595958,0.0,1.0
2019-02-07,19.21,19.24,19.14,19.24,5734,18.600167698108,18.6292153311607,18.5323898876516,18.6292153311607,5921.99714474641,0.0,1.0
2019-02-08,19.31,19.35,19.17,19.18,4514,18.6969931416171,18.7357233190208,18.5614375207043,18.5711200650552,4661.99775224719,0.0,1.0
2019-02-11,19.35,19.53,19.34,19.5,9835,18.7357233190208,18.9100091173373,18.7260407746699,18.8809614842845,10157.454119041,0.0,1.0
2019-02-12,19.66,19.68,19.58,19.59,5154,19.0358821938992,19.055247282601,18.9584218390918,18.9681043834427,5322.98104011562,0.0,1.0
2019-02-13,19.73,19.86,19.65,19.81,15667,19.1036600043556,19.2295330809175,19.0261996495482,19.1811203591629,16180.6643297422,0.0,1.0
2019-02-14,19.73,19.83,19.56,19.63,10078,19.1036600043556,19.2004854478647,18.93905675039,19.0068345608464,10408.4212111535,0.0,1.0
2019-02-15,19.88,19.91,19.79,19.87,8026,19.2488981696193,19.277945802672,19.1617552704611,19.2392156252684,8289.14354442531,0.0,1.0
2019-02-19,19.9115,20.02,19.82,20.02,13077,19.2793981843247,19.3844537905321,19.1908029035138,19.3844537905321,13505.7475866496,0.0,1.0
2019-02-20,19.89,19.97,19.83,19.93,4568,19.2585807139702,19.3360410687775,19.2004854478647,19.2973108913739,4717.76821716108,0.0,1.0
2019-02-21,19.8351,19.8351,19.75,19.8,3910,19.2054235454837,19.2054235454837,19.1230250930574,19.171437814812,4038.19477432132,0.0,1.0
2019-02-22,20.0228,20.052,19.9,19.9,7417,19.3871649029504,19.415437932455,19.2682632583211,19.2682632583211,7660.17663456297,0.0,1.0
2019-02-25,20.1,20.2,20.0798,20.19,10381,19.4619141453394,19.5587395888486,19.4423554057506,19.5490570444977,10721.3554865038,0.0,1.0
2019-02-26,20.0,20.12,19.96,19.96,4021,19.3650887018303,19.4812792340413,19.3263585244266,19.3263585244266,4152.83406331101,0.0,1.0
2019-02-27,20.04,20.11,19.92,19.92,3300,19.4038188792339,19.4715966896903,19.287628347023,19.287628347023,3408.19507807172,0.0,1.0
2019-02-28,20.07,20.08,19.97,19.97,3450,19.4328665122867,19.4425490566376,19.3360410687775,19.3360410687775,3563.11303616587,0.0,1.0
2019-03-01,20.28,20.3,20.08,20.27,14532,19.6361999436559,19.6555650323577,19.4425490566376,19.626517399305,15008.4517801631,0.0,1.0
2019-03-04,19.95,20.49,19.77,20.35,16252,19.3166759800757,19.8395333750251,19.1423901817592,19.7039777541123,16784.8443663095,0.0,1.0
2019-03-05,19.86,20.03,19.86,19.97,2633,19.2295330809175,19.394136334883,19.2295330809175,19.3360410687775,2719.3265577463,0.0,1.0
2019-03-06,19.6,19.9,19.6,19.82,6602,18.9777869277937,19.2682632583211,18.9777869277937,19.1908029035138,6818.455728918,0.0,1.0
2019-03-07,19.49,19.63,19.37,19.5,12616,18.8712789399336,19.0068345608464,18.7550884077226,18.8809614842845,13029.6330621069,0.0,1.0
2019-03-08,19.47,19.48,19.17,19.31,18820,18.8519138512318,18.8615963955827,18.5614375207043,18.6969931416171,19437.0398088817,0.0,1.0
2019-03-11,19.84,19.84,19.5,19.5,10510,19.2101679922156,19.2101679922156,18.8809614842845,18.8809614842845,10854.5849304648,0.0,1.0
2019-03-12,19.83,19.83,19.75,19.78,4729,19.2004854478647,19.2004854478647,19.1230250930574,19.1520727261101,4884.04682551549,0.0,1.0
2019-03-13,19.93,20.08,19.9,19.99,4530,19.2973108913739,19.4425490566376,19.2682632583211,19.3554061574794,4678.52233444388,0.0,1.0
2019-03-14,19.92,20.0,19.83,19.86,1942,19.287628347023,19.3650887018303,19.2004854478647,19.2295330809175,2005.67116412583,0.0,1.0
2019-03-15,19.97,20.1,19.91,19.91,3923,19.3360410687775,19.4619141453394,19.277945802672,19.277945802672,4051.62099735616,0.0,1.0
2019-03-18,20.01,20.15,19.99,20.13,5900,19.3747712461812,19.510326867094,19.3554061574794,19.4909617783922,6093.4396850373,0.0,1.0
2019-03-19,20.015,20.2,19.9904,20.2,9710,19.3796125183566,19.5587395888486,19.3557934592534,19.5587395888486,10028.3558206292,0.0,1.0
2019-03-20,19.95,20.05,19.77,20.02,5576,19.3166759800757,19.4135014235848,19.1423901817592,19.3844537905321,5758.81689555389,0.0,1.0
2019-03-21,20.29,20.29,20.06,20.08,2870,19.6458824880068,19.6458824880068,19.4231839679358,19.4425490566376,2964.09693153509,0.0,1.0
2019-03-22,19.81,20.1,19.75,20.1,27949,19.1811203591629,19.4619141453394,19.1230250930574,19.4619141453394,28865.3467384928,0.0,1.0
2019-03-25,19.81,19.84,19.56,19.78,22511,19.1811203591629,19.2101679922156,18.93905675039,19.1520727261101,23249.0543643855,0.0,1.0
2019-03-26,19.98,20.03,19.93,19.94,4706,19.3457236131284,19.394136334883,19.2973108913739,19.3069934357248,4860.29273860773,0.0,1.0
2019-03-27,19.86,20.03,19.77,20.03,4864,19.2295330809175,19.394136334883,19.1423901817592,19.394136334883,5023.47298780023,0.0,1.0
2019-03-28,20.0,20.01,19.87,19.87,13566,19.3650887018303,19.3747712461812,19.2392156252684,19.2392156252684,14010.7801300366,0.0,1.0
2019-03-29,20.16,20.18,20.08,20.08,4821,19.5200094114449,19.5393745001467,19.4425490566376,19.4425490566376,4979.06317314658,0.0,1.0
2019-04-01,20.35,20.45,20.27,20.4,6188,19.7039777541123,19.8008031976215,19.626517399305,19.7523904758669,6390.8821645781,0.0,1.0
2019-04-02,20.38,20.46,20.29,20.44,15645,19.733025387165,19.8104857419724,19.6458824880068,19.7911206532705,16157.9430292218,0.0,1.0
2019-04-03,20.45,20.54,20.44,20.51,9991,19.8008031976215,19.8879460967797,19.7911206532705,19.8588984637269,10318.5687954589,0.0,1.0
2019-04-04,20.2,20.45,20.15,20.45,1549,19.5587395888486,19.8008031976215,19.510326867094,19.8008031976215,1599.78611391911,0.0,1.0
2019-04-05,20.29,20.34,20.26,20.3,3633,19.6458824880068,19.6942952097614,19.6168348549541,19.6555650323577,3752.11294504077,0.0,1.0
2019-04-08,20.33,20.33,20.07,20.27,12021,19.6846126654105,19.6846126654105,19.4328665122867,19.626517399305,12415.1251616667,0.0,1.0
2019-04-09,20.3,20.3,20.26,20.27,748,19.6555650323577,19.6555650323577,19.6168348549541,19.626517399305,772.524217696255,0.0,1.0
2019-04-10,20.45,20.45,20.25,20.25,4524,19.8008031976215,19.8008031976215,19.6071523106032,19.6071523106032,4672.32561612011,0.0,1.0
2019-04-11,20.43,20.5,20.37,20.44,8717,19.7814381089196,19.849215919376,19.7233428428141,19.7911206532705,9002.7989380458,0.0,1.0
2019-04-12,20.61,20.73,20.55,20.63,6222,19.9557239072361,20.0719144394471,19.8976286411306,19.9750889959379,6425.99690174611,0.0,1.0
2019-04-15,20.54,20.86,20.45,20.86,7385,19.8879460967797,20.197787516009,19.8008031976215,20.197787516009,7627.12747016956,0.0,1.0
2019-04-16,20.465,20.7186,20.465,20.61,4147,19.8153270141478,20.060876338887,19.8153270141478,19.9557239072361,4282.96514811012,0.0,1.0
2019-04-17,20.18,20.52,20.17,20.52,1400,19.5393745001467,19.8685810080779,19.5296919557958,19.8685810080779,1445.90094221224,0.0,1.0
2019-04-18,20.26,20.3,20.11,20.11,8923,19.6168348549541,19.6555650323577,19.4715966896903,19.4715966896903,9215.55293382843,0.0,1.0
2019-04-22,20.32,20.37,20.0,20.03,19995,19.6749301210596,19.7233428428141,19.3650887018303,19.394136334883,20650.5638139526,0.0,1.0
2019-04-23,20.6,20.64,20.41,20.41,6388,19.9460413628852,19.9847715402888,19.7620730202178,19.7620730202178,6597.43944203699,0.0,1.0
2019-04-24,20.67,20.74,20.6,20.67,7439,20.0138191733416,20.081596983798,19.9460413628852,20.0138191733416,7682.89793508346,0.0,1.0
2019-04-25,20.58,20.58,20.41,20.49,3383,19.9266762741833,19.9266762741833,19.7620730202178,19.8395333750251,3493.91634821716,0.0,1.0
2019-04-26,20.6659,20.69,20.48,20.69,3740,20.0098493301577,20.0331842620434,19.8298508306742,20.0331842620434,3862.62108848127,0.0,1.0
2019-04-29,20.75,20.8,20.67,20.7,12712,20.0912795281489,20.1396922499035,20.0138191733416,20.0428668063943,13128.7805552871,0.0,1.0
2019-04-30,20.68,20.74,20.57,20.65,2794,20.0235017176925,20.081596983798,19.9169937298324,19.9944540846398,2885.60516610071,0.0,1.0
2019-05-01,20.47,20.78,20.47,20.7,1956,19.8201682863233,20.1203271612017,19.8201682863233,20.0428668063943,2020.13017354796,0.0,1.0
2019-05-02,20.42,20.56,20.3,20.36,4809,19.7717555645687,19.9073111854815,19.6555650323577,19.7136602984632,4966.66973649905,0.0,1.0
2019-05-03,20.61,20.61,20.51,20.55,2054,19.9557239072361,19.9557239072361,19.8588984637269,19.8976286411306,2121.34323950281,0.0,1.0
2019-05-06,20.66,20.69,20.19,20.19,10258,20.0041366289907,20.0331842620434,19.5490570444977,19.5490570444977,10594.3227608665,0.0,1.0
2019-05-07,20.29,20.54,20.19,20.44,14159,19.6458824880068,19.8879460967797,19.5490570444977,19.7911206532705,14623.2224577022,0.0,1.0
2019-05-08,20.3,20.34,20.19,20.19,13706,19.6555650323577,19.6942952097614,19.5490570444977,19.5490570444977,14155.3702242579,0.0,1.0
2019-05-09,20.34,20.39,19.98,20.05,17473,19.6942952097614,19.742707931516,19.3457236131284,19.4135014235848,18045.876545196,0.0,1.0
2019-05-10,20.63,20.68,20.09,20.17,22496,19.9750889959379,20.0235017176925,19.4522316009885,19.5296919557958,23233.5625685761,0.0,1.0
2019-05-13,20.07,20.21,19.97,20.09,4140,19.4328665122867,19.5684221331995,19.3360410687775,19.4522316009885,4275.73564339905,0.0,1.0
2019-05-14,20.47,20.56,20.06,20.06,7760,19.8201682863233,19.9073111854815,19.4231839679358,19.4231839679358,8014.42236540498,0.0,1.0
2019-05-15,20.59,20.67,20.19,20.19,5506,19.9363588185343,20.0138191733416,19.5490570444977,19.5490570444977,5686.52184844327,0.0,1.0
2019-05-16,20.84,20.94,20.67,20.67,4094,20.1784224273071,20.2752478708163,20.0138191733416,20.0138191733416,4228.22746958352,0.0,1.0
2019-05-17,20.62,20.87,20.62,20.68,5136,19.965406451587,20.2074700603599,19.965406451587,20.0235017176925,5304.39088514434,0.0,1.0
2019-05-20,20.47,20.52,20.33,20.4,6723,19.8201682863233,19.8685810080779,19.6846126654105,19.7523904758669,6943.42288178063,0.0,1.0
2019-05-21,20.75,20.78,20.66,20.66,1739,20.0912795281489,20.1203271612017,20.0041366289907,20.0041366289907,1796.01552750506,0.0,1.0
2019-05-22,20.87,20.88,20.68,20.68,6161,20.2074700603599,20.2171526047108,20.0235017176925,20.0235017176925,6362.99693212115,0.0,1.0
2019-05-23,20.39,20.6,20.36,20.6,5558,19.742707931516,19.9460413628852,19.7136602984632,19.9460413628852,5740.22674058258,0.0,1.0
2019-05-24,20.64,20.68,20.52,20.61,3193,19.9847715402888,20.0235017176925,19.8685810080779,19.9557239072361,3297.68693463121,0.0,1.0
2019-05-28,20.67,20.88,20.66,20.66,3963,20.0138191733416,20.2171526047108,20.0041366289907,20.0041366289907,4092.93245284793,0.0,1.0
2019-05-29,20.46,20.54,20.35,20.49,6114,19.8104857419724,19.8879460967797,19.7039777541123,19.8395333750251,6314.4559719183,0.0,1.0
2019-05-30,20.6,20.68,20.53,20.53,3611,19.9460413628852,20.0235017176925,19.8782635524288,19.8782635524288,3729.39164452028,0.0,1.0
2019-05-31,20.27,20.41,20.2,20.41,6747,19.626517399305,19.7620730202178,19.5587395888486,19.7620730202178,6968.2097550757,0.0,1.0
2019-06-03,20.15,20.37,19.99,20.37,5104,19.510326867094,19.7233428428141,19.3554061574794,19.7233428428141,5271.34172075091,0.0,1.0
2019-06-04,20.524,20.5557,20.227,20.3,3102,19.8724540258182,19.9031476914106,19.584882458596,19.6555650323577,3203.70337338741,0.0,1.0
2019-06-05,20.88,20.88,20.64,20.64,2120,20.2171526047108,20.2171526047108,19.9847715402888,19.9847715402888,2189.50714106425,0.0,1.0
2019-06-06,21.1,21.1,20.92,20.92,9794,20.4301685804309,20.4301685804309,20.2558827821145,20.2558827821145,10115.1098771619,0.0,1.0
2019-06-07,21.1334,21.4302,21.1334,21.2074,16182,20.462508278563,20.7498861948982,20.462508278563,20.5341591067598,16712.5493191989,0.0,1.0
2019-06-10,21.2703,21.56,21.2439,21.32,37367,20.595062310727,20.875565620573,20.5695003936406,20.6431845561511,38592.128934032,0.0,1.0
2019-06-11,20.93,21.7,20.88,21.7,4905,20.2655653264654,21.0111212414858,20.2171526047108,21.0111212414858,5065.81722967931,0.0,1.0
2019-06-12,21.09,21.09,20.87,21.0,1456,20.42048603608,20.42048603608,20.2074700603599,20.3333431369218,1503.73697990073,0.0,1.0
2019-06-13,21.1,21.18,21.07,21.1,3545,20.4301685804309,20.5076289352383,20.4011209473782,20.4301685804309,3661.22774295886,0.0,1.0
2019-06-14,20.97,21.12,20.97,21.12,2804,20.304295503869,20.4495336691328,20.304295503869,20.4495336691328,2895.93302997366,0.0,1.0
2019-06-17,20.97,21.01,20.97,20.99,735,20.304295503869,20.3430256812727,20.304295503869,20.3236605925709,759.097994661428,0.0,1.0
2019-06-18,21.2,21.26,21.15,21.25,5270,20.5269940239401,20.5850892900456,20.4785813021855,20.5754067456947,5442.78426104179,0.0,1.0
2019-06-19,21.3049,21.3049,21.2,21.2,14475,20.6285639141812,20.6285639141812,20.5269940239401,20.5269940239401,14949.5829560873,0.0,1.0
2019-06-20,21.2954,21.71,21.18,21.69,9253,20.6193654970478,21.0208037858368,20.5076289352383,21.0014386971349,9556.37244163562,0.0,1.0
2019-06-21,21.18,21.3,21.16,21.3,2858,20.5076289352383,20.6238194674492,20.4882638465364,20.6238194674492,2951.70349488755,0.0,1.0
2019-06-24,20.97,21.13,20.97,21.13,2706,20.304295503869,20.4592162134837,20.304295503869,20.4592162134837,2794.71996401881,0.0,1.0
2019-06-25,20.67,21.01,20.65,21.01,3993,20.0138191733416,20.3430256812727,19.9944540846398,20.3430256812727,4123.91604446677,0.0,1.0
2019-06-26,20.68,20.82,20.68,20.82,1088,20.0235017176925,20.1590573386053,20.0235017176925,20.1590573386053,1123.67158937637,0.0,1.0
2019-06-27,20.87,20.87,20.77,20.77,3290,20.2074700603599,20.2074700603599,20.1106446168507,20.1106446168507,3397.86721419876,0.0,1.0
2019-06-28,21.02,21.08,20.95,20.97,15449,20.3527082256236,20.4108034917291,20.2849304151672,20.304295503869,15955.5168973121,0.0,1.0
2019-07-01,21.15,21.39,21.09,21.33,9563,20.4785813021855,20.7109623666075,20.42048603608,20.652867100502,9876.5362216969,0.0,1.0
2019-07-02,21.15,21.22,21.07,21.09,5909,20.4785813021855,20.5463591126419,20.4011209473782,20.42048603608,6102.73476252295,0.0,1.0
2019-07-03,21.32,21.34,21.23,21.3,2902,20.6431845561511,20.6625496448529,20.5560416569928,20.6238194674492,2997.14609592851,0.0,1.0
2019-07-05,21.37,21.37,21.24,21.31,6025,20.6915972779056,20.6915972779056,20.5657242013437,20.6335020118002,6222.53798344912,0.0,1.0
2019-07-08,21.23,21.38,21.22,21.38,3779,20.5560416569928,20.7012798222566,20.5463591126419,20.7012798222566,3902.89975758576,0.0,1.0
2019-07-09,21.39,21.39,21.29,21.29,829,20.7109623666075,20.7109623666075,20.6141369230983,20.6141369230983,856.179915067104,0.0,1.0
2019-07-10,21.44,21.49,21.42,21.49,3219,20.7593750883621,20.8077878101166,20.7400099996602,20.8077878101166,3324.53938070085,0.0,1.0
2019-07-11,21.43,21.47,21.37,21.47,2493,20.7496925440111,20.7884227214148,20.6915972779056,20.7884227214148,2574.73646352509,0.0,1.0
2019-07-12,21.56,21.56,21.49,21.5,1895,20.875565620573,20.875565620573,20.8077878101166,20.8174703544675,1957.130203923,0.0,1.0
2019-07-15,21.55,21.78,21.53,21.78,3254,20.8658830762221,21.0885815962932,20.8465179875203,21.0885815962932,3360.68690425617,0.0,1.0
2019-07-16,21.56,21.65,21.53,21.59,6141,20.875565620573,20.9627085197313,20.8465179875203,20.9046132536258,6342.34120437527,0.0,1.0
2019-07-17,21.48,21.55,21.22,21.47,8030,20.7981052657657,20.8658830762221,20.5463591126419,20.7884227214148,8293.2746899745,0.0,1.0
2019-07-18,21.54,21.54,21.46,21.47,7625,20.8562005318712,20.8562005318712,20.7787401770639,20.7884227214148,7874.99620312024,0.0,1.0
2019-07-19,21.36,21.57,21.36,21.57,4348,20.6819147335547,20.8852481649239,20.6819147335547,20.8852481649239,4490.55521195631,0.0,1.0
2019-07-22,21.36,21.39,21.27,21.38,4341,20.6819147335547,20.7109623666075,20.5947718343965,20.7012798222566,4483.32570724525,0.0,1.0
2019-07-23,21.43,21.45,21.36,21.45,2381,20.7496925440111,20.769057632713,20.6819147335547,20.769057632713,2459.06438814811,0.0,1.0
2019-07-24,21.66,21.66,21.46,21.55,4053,20.9723910640822,20.9723910640822,20.7787401770639,20.8658830762221,4185.88322770443,0.0,1.0
2019-07-25,21.59,21.68,21.58,21.58,2396,20.9046132536258,20.991756152784,20.8949307092749,20.8949307092749,2474.55618395752,0.0,1.0
2019-07-26,21.81,21.85,21.67,21.67,2956,21.1176292293459,21.1563594067496,20.9820736084331,20.9820736084331,3052.91656084242,0.0,1.0
2019-07-29,21.5,21.91,21.38,21.91,2708,20.8174703544675,21.2144546728551,20.7012798222566,21.2144546728551,2796.7855367934,0.0,1.0
2019-07-30,21.58,21.61,21.33,21.48,5815,20.8949307092749,20.9239783423276,20.652867100502,20.7981052657657,6005.65284211726,0.0,1.0
2019-07-31,21.32,21.57,21.32,21.57,1421,20.6431845561511,20.8852481649239,20.6431845561511,20.8852481649239,1467.58945634542,0.0,1.0
2019-08-01,21.26,21.59,21.26,21.59,1879,20.5850892900456,20.9046132536258,20.5850892900456,20.9046132536258,1940.60562172628,0.0,1.0
2019-08-02,21.01,21.11,20.84,21.1,10682,20.3430256812727,20.4398511247818,20.1784224273071,20.4301685804309,11032.2241890794,0.0,1.0
2019-08-05,20.39,20.44,20.05,20.37,36922,19.742707931516,19.7911206532705,19.4135014235848,19.7233428428141,38132.5389916859,0.0,1.0
2019-08-06,20.53,20.58,20.31,20.39,5801,19.8782635524288,19.9266762741833,19.6652475767086,19.742707931516,5991.19383269514,0.0,1.0
2019-08-07,20.66,20.68,20.42,20.42,3003,20.0041366289907,20.0235017176925,19.7717555645687,19.7717555645687,3101.45752104525,0.0,1.0
2019-08-08,21.13,21.13,20.9,20.91,2199,20.4592162134837,20.4592162134837,20.2365176934126,20.2462002377635,2271.09726566051,0.0,1.0
2019-08-09,21.14,21.18,21.0,21.02,6182,20.4688987578346,20.5076289352383,20.3333431369218,20.3527082256236,6384.68544625433,0.0,1.0
2019-08-12,20.82,21.05,20.82,21.02,3254,20.1590573386053,20.3817558586764,20.1590573386053,20.3527082256236,3360.68690425617,0.0,1.0
2019-08-13,21.03,21.11,20.75,20.78,2621,20.3623907699745,20.4398511247818,20.0912795281489,20.1203271612017,2706.93312109878,0.0,1.0
2019-08-14,20.47,20.92,20.47,20.92,14339,19.8201682863233,20.2558827821145,19.8201682863233,20.2558827821145,14809.1240074152,0.0,1.0
2019-08-15,20.73,20.75,20.5,20.65,7676,20.0719144394471,20.0912795281489,19.849215919376,19.9944540846398,7927.66830887225,0.0,1.0
2019-08-16,21.1999,21.1999,20.9,20.9,4298,20.5268971984966,20.5268971984966,20.2365176934126,20.2365176934126,4438.91589259157,0.0,1.0
2019-08-19,21.29,21.48,21.21,21.21,6073,20.6141369230983,20.7981052657657,20.536676568291,20.536676568291,6272.11173003925,0.0,1.0
2019-08-20,21.4,21.49,21.25,21.3,7495,20.7206449109584,20.8077878101166,20.5754067456947,20.6238194674492,7740.73397277195,0.0,1.0
2019-08-21,21.76,21.86,21.7,21.71,4794,21.0692165075913,21.1660419511005,21.0111212414858,21.0208037858368,4951.17794068964,0.0,1.0
2019-08-22,21.54,21.75,21.54,21.68,3055,20.8562005318712,21.0595339632404,20.8562005318712,20.991756152784,3155.16241318457,0.0,1.0
2019-08-23,20.9,21.45,20.9,21.45,2701,20.2365176934126,20.769057632713,20.2365176934126,20.769057632713,2789.55603208233,0.0,1.0
2019-08-26,21.2,21.2,20.83,20.83,7575,20.5269940239401,20.5269940239401,20.1687398829562,20.1687398829562,7823.35688375551,0.0,1.0
2019-08-27,21.3,21.43,21.23,21.3,2883,20.6238194674492,20.7496925440111,20.5560416569928,20.6238194674492,2977.52315456993,0.0,1.0
2019-08-28,21.37,21.37,21.22,21.23,1887,20.6915972779056,20.6915972779056,20.5463591126419,20.5560416569928,1948.86791282465,0.0,1.0
2019-08-29,21.6,21.67,21.36,21.36,2350,20.9142957979767,20.9820736084331,20.6819147335547,20.6819147335547,2427.04801014197,0.0,1.0
2019-08-30,21.46,21.64,21.34,21.64,18739,20.7787401770639,20.9530259753804,20.6625496448529,20.9530259753804,19353.3841115108,0.0,1.0
2019-09-03,21.32,21.61,21.3,21.52,3013,20.6431845561511,20.9239783423276,20.6238194674492,20.8368354431694,3111.7853849182,0.0,1.0
2019-09-04,21.31,21.53,21.22,21.53,1887,20.6335020118002,20.8465179875203,20.5463591126419,20.8465179875203,1948.86791282464,0.0,1.0
2019-09-05,21.25,21.28,21.1,21.18,1815,20.5754067456947,20.6044543787474,20.4301685804309,20.5076289352383,1874.50729293944,0.0,1.0
2019-09-06,20.86,21.32,20.86,21.32,1679,20.197787516009,20.6431845561511,20.197787516009,20.6431845561511,1734.04834426739,0.0,1.0
2019-09-09,20.2,20.67,20.17,20.67,15342,19.5587395888486,20.0138191733416,19.5296919557958,20.0138191733416,15845.0087538715,0.0,1.0
2019-09-10,19.75,19.81,19.56,19.76,24007,19.1230250930574,19.1811203591629,18.93905675039,19.1327076374083,24794.102799778,0.0,1.0
2019-09-11,19.83,19.89,19.8,19.86,1228,19.2004854478647,19.2585807139702,19.171437814812,19.2295330809175,1268.26168359759,0.0,1.0
2019-09-12,20.03,20.13,19.84,19.84,3685,19.394136334883,19.4909617783922,19.2101679922156,19.2101679922156,3805.81783718008,0.0,1.0
2019-09-13,19.9,20.08,19.85,19.85,6106,19.2682632583211,19.4425490566376,19.2198505365665,19.2198505365665,6306.19368081996,0.0,1.0
2019-09-16,19.89,19.93,19.84,19.84,677,19.2585807139702,19.2973108913739,19.2101679922156,19.2101679922156,699.196384198348,0.0,1.0
2019-09-17,20.01,20.03,19.89,19.97,997,19.3747712461812,19.394136334883,19.2585807139702,19.3360410687775,1029.68802813257,0.0,1.0
2019-09-18,20.03,20.06,19.9,19.9,1450,19.394136334883,19.4231839679358,19.2682632583211,19.2682632583211,1497.54026157696,0.0,1.0
2019-09-19,20.05,20.17,20.05,20.08,1426,19.4135014235848,19.5296919557958,19.4135014235848,19.4425490566376,1472.7533882819,0.0,1.0
2019-09-20,20.1,20.12,20.05,20.09,2561,19.4619141453394,19.4812792340413,19.4135014235848,19.4522316009885,2644.96593786111,0.0,1.0
2019-09-23,20.02,20.04,19.92,20.04,1256,19.3844537905321,19.4038188792339,19.287628347023,19.4038188792339,1297.17970244184,0.0,1.0
2019-09-24,19.77,20.08,19.72,19.95,5080,19.1423901817592,19.4425490566376,19.0939774600046,19.3166759800757,5246.55484745585,0.0,1.0
2019-09-25,19.95,19.95,19.66,19.88,1286,19.3166759800757,19.3166759800757,19.0358821938992,19.2488981696193,1328.16329406067,0.0,1.0
2019-09-26,19.74,19.75,19.63,19.63,805,19.1133425487065,19.1230250930574,19.0068345608464,19.0068345608464,831.393041772037,0.0,1.0
2019-09-27,19.41,19.76,19.34,19.57,39800,18.7938185851263,19.1327076374083,18.7260407746699,18.9487392947409,41104.8982143194,0.0,1.0
2019-09-30,19.58,19.67,19.41,19.41,3748,18.9584218390918,19.0455647382501,18.7938185851263,18.7938185851263,3870.88337957963,0.0,1.0
2019-10-01,19.17,19.49,19.14,19.49,10230,18.5614375207043,18.8712789399336,18.5323898876516,18.8712789399336,10565.4047420223,0.0,1.0
2019-10-02,18.95,19.05,18.81,19.05,13867,18.3484215449842,18.4452469884933,18.2128659240714,18.4452469884933,14321.6488326122,0.0,1.0
2019-10-03,18.97,18.98,18.81,18.81,1259,18.367786633686,18.3774691780369,18.2128659240714,18.2128659240714,1300.27806160372,0.0,1.0
2019-10-04,19.24,19.24,18.9,19.13,5750,18.6292153311607,18.6292153311607,18.3000088232296,18.5227073433007,5938.52172694314,0.0,1.0
2019-10-07,19.18,19.36,19.07,19.3,4452,18.5711200650552,18.7454058633717,18.4646120771952,18.6873105972662,4597.96499623493,0.0,1.0
2019-10-08,18.96,18.96,18.9,18.9,1631,18.3581040893351,18.3581040893351,18.3000088232296,18.3000088232296,1684.47459767726,0.0,1.0
2019-10-09,19.0,19.07,18.92,18.92,2202,18.3968342667388,18.4646120771952,18.3193739119314,18.3193739119314,2274.19562482239,0.0,1.0
2019-10-10,19.16,19.16,19.08,19.14,721,18.5517549763534,18.5517549763534,18.4742946215461,18.5323898876516,744.638985239304,0.0,1.0
2019-10-11,19.45,19.51,19.27,19.28,1740,18.8325487625299,18.8906440286354,18.6582629642135,18.6679455085644,1797.04831389236,0.0,1.0
2019-10-14,19.25,19.44,19.25,19.32,2884,18.6388978755116,18.822866218179,18.6388978755116,18.706675685968,2978.55594095722,0.0,1.0
2019-10-15,19.45,19.5,19.28,19.28,1556,18.8325487625299,18.8809614842845,18.6679455085644,18.6679455085644,1607.01561863018,0.0,1.0
2019-10-16,19.45,19.51,19.43,19.43,1650,18.8325487625299,18.8906440286354,18.8131836738281,18.8131836738281,1704.09753903586,0.0,1.0
2019-10-17,19.56,19.62,19.45,19.45,1279,18.93905675039,18.9971520164955,18.8325487625299,18.8325487625299,1320.93378934961,0.0,1.0
2019-10-18,19.51,19.62,19.35,19.47,2468,18.8906440286354,18.9971520164955,18.7357233190208,18.8519138512318,2548.91680384273,0.0,1.0
2019-10-21,19.56,19.56,19.49,19.5,5059,18.93905675039,18.93905675039,18.8712789399336,18.8809614842845,5224.86633332266,0.0,1.0
2019-10-22,19.36,19.58,19.36,19.58,351,18.7454058633717,18.9584218390918,18.7454058633717,18.9584218390918,362.508021940355,0.0,1.0
2019-10-23,19.18,19.21,19.14,19.21,1776,18.5711200650552,18.600167698108,18.5323898876516,18.600167698108,1834.22862383496,0.0,1.0
2019-10-24,19.09,19.1,19.06,19.06,1061,18.483977165897,18.4936597102479,18.4549295328442,18.4549295328442,1095.78635691942,0.0,1.0
2019-10-25,19.37,19.37,19.11,19.11,1091,18.7550884077226,18.7550884077226,18.5033422545988,18.5033422545988,1126.76994853825,0.0,1.0
2019-10-28,19.44,19.5,19.27,19.27,1644,18.822866218179,18.8809614842845,18.6582629642135,18.6582629642135,1697.90082071209,0.0,1.0
2019-10-29,19.51,19.54,19.34,19.34,3390,18.8906440286354,18.9196916616882,18.7260407746699,18.7260407746699,3501.14585292822,0.0,1.0
2019-10-30,19.63,19.63,19.5,19.5,1411,19.0068345608464,19.0068345608464,18.8809614842845,18.8809614842845,1457.26159247248,0.0,1.0
2019-10-31,19.43,19.43,19.4,19.4,1660,18.8131836738281,18.8131836738281,18.7841360407754,18.7841360407754,1714.4254029088,0.0,1.0
2019-11-01,19.56,19.59,19.52,19.52,1633,18.93905675039,18.9681043834427,18.9003265729863,18.9003265729863,1686.54017045185,0.0,1.0
2019-11-04,19.59,19.65,19.58,19.65,3644,18.9681043834427,19.0261996495482,18.9584218390918,19.0261996495482,3763.47359530101,0.0,1.0
2019-11-05,19.58,19.59,19.37,19.37,1336,18.9584218390918,18.9681043834427,18.7550884077226,18.7550884077226,1379.8026134254,0.0,1.0
2019-11-06,19.55,19.6,19.23,19.32,2937,18.9293742060391,18.9777869277937,18.6195327868098,18.706675685968,3033.29361948382,0.0,1.0
2019-11-07,19.52,19.64,19.45,19.55,2726,18.9003265729863,19.0165171051973,18.8325487625299,18.9293742060391,2815.3756917647,0.0,1.0
2019-11-08,19.6,19.62,19.54,19.6,5030,18.9777869277937,18.9971520164955,18.9196916616882,18.9777869277937,5194.91552809111,0.0,1.0
2019-11-11,19.59,19.66,19.59,19.66,835,18.9681043834427,19.0358821938992,18.9681043834427,19.0358821938992,862.376633390874,0.0,1.0
2019-11-12,19.76,19.76,19.66,19.66,1178,19.1327076374083,19.1327076374083,19.0358821938992,19.0358821938992,1216.62236423287,0.0,1.0
2019-11-13,19.8,19.83,19.59,19.59,2315,19.171437814812,19.2004854478647,18.9681043834427,18.9681043834427,2390.90048658667,0.0,1.0
2019-11-14,19.83,19.84,19.73,19.76,1677,19.2004854478647,19.2101679922156,19.1036600043556,19.1327076374083,1731.98277149281,0.0,1.0
2019-11-15,19.77,19.83,19.66,19.66,9812,19.1423901817592,19.2004854478647,19.0358821938992,19.0358821938992,10133.7000321332,0.0,1.0
2019-11-18,19.78,19.82,19.67,19.82,4637,19.1520727261101,19.1908029035138,19.0455647382501,19.1908029035138,4789.03047788441,0.0,1.0
2019-11-19,20.02,20.02,19.82,19.82,2086,19.3844537905321,19.3844537905321,19.1908029035138,19.1908029035138,2154.39240389624,0.0,1.0
2019-11-20,19.7,20.0,19.7,20.0,3130,19.0746123713028,19.3650887018303,19.0746123713028,19.3650887018303,3232.62139223166,0.0,1.0
2019-11-21,19.66,19.74,19.66,19.71,1079,19.0358821938992,19.1133425487065,19.0358821938992,19.0842949156537,1114.37651189072,0.0,1.0
2019-11-22,19.71,19.74,19.59,19.74,4744,19.0842949156537,19.1133425487065,18.9681043834427,19.1133425487065,4899.53862132491,0.0,1.0
2019-11-25,20.22,20.27,19.8,19.81,3427,19.5781046775504,19.626517399305,19.171437814812,19.1811203591629,3539.35894925811,0.0,1.0
2019-11-26,20.36,20.36,20.34,20.34,2183,19.7136602984632,19.7136602984632,19.6942952097614,19.6942952097614,2254.5726834638,0.0,1.0
2019-11-27,20.4,20.4,20.21,20.21,31333,19.7523904758669,19.7523904758669,19.5684221331995,19.5684221331995,32360.2958730972,0.0,1.0
2019-11-29,20.43,20.47,20.41,20.45,1285,19.7814381089196,19.8201682863233,19.7620730202178,19.8008031976215,1327.13050767338,0.0,1.0
2019-12-02,20.1,20.4,20.04,20.4,1482,19.4619141453394,19.7523904758669,19.4038188792339,19.7523904758669,1530.58942597039,0.0,1.0
2019-12-03,20.07,20.07,19.75,20.0,2044,19.4328665122867,19.4328665122867,19.1230250930574,19.3650887018303,2111.01537562987,0.0,1.0
2019-12-04,19.94,20.12,19.9,20.05,4902,19.3069934357248,19.4812792340413,19.2682632583211,19.4135014235848,5062.71887051743,0.0,1.0
2019-12-05,19.99,20.0,19.94,19.94,1199,19.3554061574794,19.3650887018303,19.3069934357248,19.3069934357248,1238.31087836605,0.0,1.0
2019-12-06,20.02,20.06,19.94,19.94,1392,19.3844537905321,19.4231839679358,19.3069934357248,19.3069934357248,1437.63865111388,0.0,1.0
2019-12-09,20.21,20.24,20.11,20.11,6242,19.5684221331995,19.5974697662522,19.4715966896903,19.4715966896903,6446.652629492,0.0,1.0
2019-12-10,20.21,20.21,20.2,20.2,199,19.5684221331995,19.5684221331995,19.5587395888486,19.5587395888486,205.524491071597,0.0,1.0
2019-12-11,20.19,20.21,20.19,20.21,362,19.5490570444977,19.5684221331995,19.5490570444977,19.5684221331995,373.868672200593,0.0,1.0
2019-12-12,20.15,20.34,20.1,20.34,1594,19.510326867094,19.6942952097614,19.4619141453394,19.6942952097614,1646.26150134736,0.0,1.0
2019-12-13,20.32,20.36,20.27,20.36,525,19.6749301210596,19.7136602984632,19.626517399305,19.7136602984632,542.212853329589,0.0,1.0
2019-12-16,20.59,20.6,20.32,20.32,2452,19.9363588185343,19.9460413628852,19.6749301210596,19.6749301210596,2532.39222164601,0.0,1.0
2019-12-17,20.42,20.65,20.36,20.65,11516,19.7717555645687,19.9944540846398,19.7136602984632,19.9944540846398,11893.568036083,0.0,1.0
2019-12-18,20.68,20.83,20.43,20.83,5115,20.0235017176925,20.1687398829562,19.7814381089196,20.1687398829562,5282.70237101115,0.0,1.0
2019-12-19,20.55,20.68,20.5,20.63,850,19.8976286411306,20.0235017176925,19.849215919376,19.9750889959379,877.868429200289,0.0,1.0
2019-12-20,20.63,20.76,20.5,20.66,4170,19.9750889959379,20.1009620724998,19.849215919376,20.0041366289907,4306.71923501789,0.0,1.0
2019-12-23,20.81,20.86,20.57,20.57,8428,20.1493747942544,20.197787516009,19.9169937298324,19.9169937298324,8704.32367211769,0.0,1.0
2019-12-24,20.83,21.33,20.76,21.02,4981,20.1687398829562,20.652867100502,20.1009620724998,20.3527082256236,5144.3089951137,0.0,1.0
2019-12-26,21.09,21.14,20.73,21.09,4642,20.42048603608,20.4688987578346,20.0719144394471,20.42048603608,4794.19440982088,0.0,1.0
2019-12-27,20.97,21.11,20.93,21.1,11571,20.304295503869,20.4398511247818,20.2655653264654,20.4301685804309,11950.3712873842,0.0,1.0
2019-12-30,20.93,21.05,20.91,20.97,3199,20.2655653264654,20.3817558586764,20.2462002377635,20.304295503869,3303.88365295497,0.0,1.0
2019-12-31,20.97,21.08,20.79,21.08,2718,20.304295503869,20.4108034917291,20.1300097055526,20.4108034917291,2807.11340066634,0.0,1.0
2020-01-02,21.05,21.05,20.99,20.99,256,20.3817558586764,20.3817558586764,20.3236605925709,20.3236605925709,264.393315147381,0.0,1.0
2020-01-03,20.74,20.94,20.66,20.66,4385,20.081596983798,20.2752478708163,20.0041366289907,20.0041366289907,4528.76830828619,0.0,1.0
2020-01-06,20.95,20.95,20.7,20.7,804,20.2849304151672,20.2849304151672,20.0428668063943,20.0428668063943,830.360255384744,0.0,1.0
2020-01-07,20.8,20.9,20.72,20.77,1933,20.1396922499035,20.2365176934126,20.0622318950962,20.1106446168507,1996.37608664018,0.0,1.0
2020-01-08,21.05,21.15,21.0,21.0,2184,20.3817558586764,20.4785813021855,20.3333431369218,20.3333431369218,2255.60546985109,0.0,1.0
2020-01-09,21.1,21.23,21.05,21.21,2978,20.4301685804309,20.5560416569928,20.3817558586764,20.536676568291,3075.6378613629,0.0,1.0
2020-01-10,20.77,21.23,20.7,21.14,9015,20.1106446168507,20.5560416569928,20.0428668063943,20.4688987578346,9310.56928145955,0.0,1.0
2020-01-13,21.43,21.45,20.99,20.99,7065,20.7496925440111,20.769057632713,20.3236605925709,20.3236605925709,7296.63582623535,0.0,1.0
2020-01-14,21.31,21.36,21.24,21.34,1815,20.6335020118002,20.6819147335547,20.5657242013437,20.6625496448529,1874.50729293944,0.0,1.0
2020-01-15,21.3,21.45,21.29,21.45,2311,20.6238194674492,20.769057632713,20.6141369230983,20.769057632713,2386.7693410375,0.0,1.0
2020-01-16,21.48,21.63,21.38,21.63,2277,20.7981052657657,20.9433434310294,20.7012798222566,20.9433434310294,2351.65460386948,0.0,1.0
2020-01-17,21.67,21.73,21.56,21.56,2798,20.9820736084331,21.0401688745386,20.875565620573,20.875565620573,2889.73631164989,0.0,1.0
2020-01-21,21.63,21.75,21.63,21.68,1260,20.9433434310294,21.0595339632404,20.9433434310294,20.991756152784,1301.31084799102,0.0,1.0
2020-01-22,21.51,21.75,21.46,21.71,7938,20.8271528988185,21.0595339632404,20.7787401770639,21.0208037858368,8198.25834234339,0.0,1.0
2020-01-23,21.56,21.56,21.51,21.51,2152,20.875565620573,20.875565620573,20.8271528988185,20.8271528988185,2222.55630545768,0.0,1.0
2020-01-24,21.41,21.7,21.41,21.7,1010,20.7303274553093,21.0111212414858,20.7303274553093,21.0111212414858,1043.1142511674,0.0,1.0
2020-01-27,21.05,21.27,20.96,21.14,2998,20.3817558586764,20.5947718343965,20.2946129595181,20.4688987578346,3096.29358910878,0.0,1.0
2020-01-28,21.4,21.45,21.28,21.28,4119,20.7206449109584,20.769057632713,20.6044543787474,20.6044543787474,4254.04712926587,0.0,1.0
2020-01-29,21.49,21.55,21.29,21.55,2717,20.8077878101166,20.8658830762221,20.6141369230983,20.8658830762221,2806.08061427904,0.0,1.0
2020-01-30,21.55,21.55,21.07,21.4001,3352,20.8658830762221,20.8658830762221,20.4011209473782,20.7207417364019,3461.89997021102,0.0,1.0
2020-01-31,21.48,21.55,21.27,21.34,16034,20.7981052657657,20.8658830762221,20.5947718343965,20.6625496448529,16559.6969338793,0.0,1.0
2020-02-03,21.3,21.58,21.19,21.55,1491,20.6238194674492,20.8949307092749,20.5173114795892,20.8658830762221,1539.88450345604,0.0,1.0
2020-02-04,21.82,21.82,21.75,21.75,858,21.1273117736968,21.1273117736968,21.0595339632404,21.0595339632404,886.130720298646,0.0,1.0
2020-02-05,21.88,22.31,21.77,22.04,9688,21.1854070398023,21.6017564468917,21.0788990519423,21.340327749417,10005.6345201087,0.0,1.0
2020-02-06,21.99,22.31,21.98,22.31,7341,21.2919150276624,21.6017564468917,21.2822324833115,21.6017564468917,7581.6848691286,0.0,1.0
2020-02-07,21.91,21.97,21.91,21.97,502,21.2144546728551,21.2725499389606,21.2144546728551,21.2725499389606,518.458766421817,0.0,1.0
2020-02-10,22.14,22.28,22.08,22.28,865,21.4371531929261,21.5727088138389,21.3790579268206,21.5727088138389,893.360225009706,0.0,1.0
2020-02-11,21.95,22.25,21.82,22.2,2678,21.2531848502587,21.5436611807862,21.1273117736968,21.4952484590316,2765.80194517456,0.0,1.0
2020-02-12,22.19,22.22,22.14,22.22,2860,21.4855659146807,21.5146135477334,21.4371531929261,21.5146135477334,2953.76906766215,0.0,1.0
2020-02-13,22.25,22.32,22.18,22.29,7414,21.5436611807862,21.6114389912426,21.4758833703298,21.5823913581898,7657.0782754011,0.0,1.0
2020-02-14,22.46,22.51,22.26,22.38,5529,21.7469946121554,21.79540733391,21.5533437251371,21.6695342573481,5710.27593535105,0.0,1.0
2020-02-18,22.39,22.45,22.22,22.22,427,21.679216801699,21.7373120678045,21.5146135477334,21.5146135477334,440.999787374733,0.0,1.0
2020-02-19,22.56,22.63,22.36,22.53,3838,21.8438200556645,21.911597866121,21.6501691686462,21.8147724226118,3963.83415443614,0.0,1.0
2020-02-20,22.28,22.63,22.23,22.63,7396,21.5727088138389,21.911597866121,21.5242960920843,21.911597866121,7638.48812042982,0.0,1.0
2020-02-21,21.89,22.3,21.53,22.3,7510,21.1950895841532,21.5920739025408,20.8465179875203,21.5920739025408,7756.22576858139,0.0,1.0
2020-02-24,21.24,21.24,20.08,20.77,5690,20.5657242013437,20.5657242013437,19.4425490566376,20.1106446168507,5876.55454370548,0.0,1.0
2020-02-25,20.55,21.26,19.8,21.19,12545,19.8976286411306,20.5850892900456,19.171437814812,20.5173114795892,12956.305228609,0.0,1.0
2020-02-26,20.28,20.61,19.54,20.46,43257,19.6361999436559,19.9557239072361,18.9196916616882,19.8104857419724,44675.2407551963,0.0,1.0
2020-02-27,19.76,20.23,18.61,19.63,24690,19.1327076374083,19.5877872219013,18.0192150370531,19.0068345608464,25499.4959023002,0.0,1.0
2020-02-28,19.28,19.36,18.12,18.55,4594,18.6679455085644,18.7454058633717,17.5447703638582,17.9611197709476,4744.62066323073,0.0,1.0
2020-03-02,20.09,20.09,19.47,19.55,972,19.4522316009885,19.4522316009885,18.8519138512318,18.9293742060391,1003.86836845021,0.0,1.0
2020-03-03,19.58,20.02,19.36,20.02,4955,18.9584218390918,19.3844537905321,18.7454058633717,19.3844537905321,5117.45654904405,0.0,1.0
2020-03-04,20.43,20.44,19.74,19.87,6902,19.7814381089196,19.7911206532705,19.1133425487065,19.2392156252684,7128.29164510635,0.0,1.0
2020-03-05,20.06,20.39,20.0,20.15,1416,19.4231839679358,19.742707931516,19.3650887018303,19.510326867094,1462.42552440895,0.0,1.0
2020-03-06,19.71,19.71,19.41,19.66,2940,19.0842949156537,19.0842949156537,18.7938185851263,19.0358821938992,3036.39197864571,0.0,1.0
2020-03-09,18.66,18.88,17.69,18.79,4035,18.0676277588076,18.2806437345278,17.1284209567689,18.1935008353695,4167.29307273314,0.0,1.0
2020-03-10,18.94,19.75,18.31,19.39,11131,18.3387390006333,19.1230250930574,17.7287387065256,18.7744534964244,11495.9452769746,0.0,1.0
2020-03-11,17.91,18.9,17.91,18.36,16484,17.341436932489,18.3000088232296,17.341436932489,17.7771514282802,17024.4508081618,0.0,1.0
2020-03-12,16.73,17.0,16.55,16.55,3363,16.198896699081,16.4603253965557,16.0246109007646,16.0246109007646,3473.26062047126,0.0,1.0
2020-03-13,17.57,17.89,16.33,17.79,4210,17.0122304245579,17.3220718437872,15.8115949250444,17.225246400278,4348.03069050966,0.0,1.0
2020-03-16,15.92,16.97,15.27,15.27,7384,15.4146106066569,16.431277763503,14.7852452238474,14.7852452238474,7626.09468378227,0.0,1.0
2020-03-17,17.0,17.0,15.45,16.86,6514,16.4603253965557,16.4603253965557,14.9595310221639,16.3247697756429,6727.57052683611,0.0,1.0
2020-03-18,15.92,16.43,15.05,16.25,3662,15.4146106066569,15.9084203685536,14.5722292481273,15.7341345702371,3782.0637502723,0.0,1.0
2020-03-19,16.16,16.16,15.76,15.96,4946,15.6469916710789,15.6469916710789,15.2596898970423,15.4533407840606,5108.16147155837,0.0,1.0
2020-03-20,15.75,17.0,15.75,16.9,2521,15.2500073526913,16.4603253965557,15.2500073526913,16.3634999530466,2603.65448236933,0.0,1.0
2020-03-23,15.92,15.92,15.68,15.78,1752,15.4146106066569,15.4146106066569,15.1822295422349,15.2790549857441,1809.44175053989,0.0,1.0
2020-03-24,17.03,17.03,16.51,16.51,2423,16.4893730296085,16.4893730296085,15.9858807233609,15.9858807233609,2502.44141641447,0.0,1.0
2020-03-25,17.36,17.94,17.36,17.58,1637,16.8088969931887,17.3704845655418,16.8088969931887,17.0219129689088,1690.67131600102,0.0,1.0
2020-03-26,18.13,18.13,17.52,18.02,2277,17.5544529082091,17.5544529082091,16.9638177028033,17.4479449203491,2351.65460386949,0.0,1.0
2020-03-27,17.57,17.83,17.57,17.58,6547,17.0122304245579,17.2639765776817,17.0122304245579,17.0219129689088,6761.65247761681,0.0,1.0
2020-03-30,18.1,18.39,17.62,17.62,11011,17.5254052751564,17.8061990613329,17.0606431463125,17.0606431463125,11372.0109104993,0.0,1.0
2020-03-31,18.34,18.81,18.27,18.61,14069,17.7577863395784,18.2128659240714,17.690008529122,18.0192150370531,14530.2716828457,0.0,1.0
2020-04-01,17.2,17.92,17.2,17.9,1540,16.653976283574,17.3511194768399,16.653976283574,17.3317543881381,1590.49103643347,0.0,1.0
2020-04-02,17.67,17.67,16.83,16.83,935,17.109055868067,17.109055868067,16.2957221425902,16.2957221425902,965.65527212032,0.0,1.0
2020-04-03,17.37,18.12,17.23,18.12,5745,16.8185795375396,17.5447703638582,16.6830239166268,17.5447703638582,5933.35779500665,0.0,1.0
2020-04-06,18.49,18.58,18.1,18.2,5609,17.9030245048421,17.9901674040003,17.5254052751564,17.6222307186655,5792.89884633461,0.0,1.0
2020-04-07,18.77,19.87,18.66,18.75,3362,18.1741357466677,19.2392156252684,18.0676277588076,18.1547706579659,3472.22783408397,0.0,1.0
2020-04-08,18.77,18.77,18.77,18.77,331,18.1741357466677,18.1741357466677,18.1741357466677,18.1741357466677,341.852294194466,0.0,1.0
2020-04-09,18.98,19.05,18.95,18.95,1432,18.3774691780369,18.4452469884933,18.3484215449842,18.3484215449842,1478.95010660567,0.0,1.0
2020-04-13,19.05,19.05,18.77,19.05,2142,18.4452469884933,18.4452469884933,18.1741357466677,18.4452469884933,2212.22844158473,0.0,1.0
2020-04-14,19.6,19.84,19.16,19.49,2616,18.9777869277937,19.2101679922156,18.5517549763534,18.8712789399336,2701.7691891623,0.0,1.0
2020-04-15,19.54,19.65,19.48,19.48,1709,18.9196916616882,19.0261996495482,18.8615963955827,18.8615963955827,1765.03193588623,0.0,1.0
2020-04-16,19.74,20.05,19.7,19.95,4308,19.1133425487065,19.4135014235848,19.0746123713028,19.3166759800757,4449.24375646452,0.0,1.0
2020-04-17,20.17,21.0,19.91,20.75,5831,19.5296919557958,20.3333431369218,19.277945802672,20.0912795281489,6022.17742431399,0.0,1.0
2020-04-20,19.98,20.83,19.98,20.11,5222,19.3457236131284,20.1687398829562,19.3457236131284,19.4715966896903,5393.21051445167,0.0,1.0
2020-04-21,19.56,20.31,19.44,20.31,1183,18.93905675039,19.6652475767086,18.822866218179,19.6652475767086,1221.78629616934,0.0,1.0
2020-04-22,19.95,20.02,19.79,19.79,2124,19.3166759800757,19.3844537905321,19.1617552704611,19.1617552704611,2193.63828661343,0.0,1.0
2020-04-23,19.96,20.24,19.89,20.07,5509,19.3263585244266,19.5974697662522,19.2585807139702,19.4328665122867,5689.62020760517,0.0,1.0
2020-04-24,20.5,20.5,20.05,20.05,1261,19.849215919376,19.849215919376,19.4135014235848,19.4135014235848,1302.34363437831,0.0,1.0
2020-04-27,20.54,20.69,20.42,20.47,4790,19.8879460967797,20.0331842620434,19.7717555645687,19.8201682863233,4947.04679514045,0.0,1.0
2020-04-28,20.37,21.15,20.37,21.15,2189,19.7233428428141,20.4785813021855,19.7233428428141,20.4785813021855,2260.76940178757,0.0,1.0
2020-04-29,20.4,20.85,20.4,20.73,2007,19.7523904758669,20.1881049716581,19.7523904758669,20.0719144394471,2072.80227929997,0.0,1.0
2020-04-30,20.52,20.64,20.5,20.5,2573,19.8685810080779,19.9847715402888,19.849215919376,19.849215919376,2657.35937450863,0.0,1.0
2020-05-01,19.81,20.37,19.55,20.37,5632,19.1811203591629,19.7233428428141,18.9293742060391,19.7233428428141,5816.65293324238,0.0,1.0
2020-05-04,19.74,19.74,19.53,19.53,926,19.1133425487065,19.1133425487065,18.9100091173373,18.9100091173373,956.360194634667,0.0,1.0
2020-05-05,20.29,20.59,19.95,19.95,22656,19.6458824880068,19.9363588185343,19.3166759800757,19.3166759800757,23398.8083905432,0.0,1.0
2020-05-06,20.64,20.68,20.53,20.53,806,19.9847715402888,20.0235017176925,19.8782635524288,19.8782635524288,832.425828159334,0.0,1.0
2020-05-07,20.75,20.88,20.75,20.75,783,20.0912795281489,20.2171526047108,20.0912795281489,20.0912795281489,808.67174125156,0.0,1.0
2020-05-08,20.94,21.0,20.87,20.87,1854,20.2752478708163,20.3333431369218,20.2074700603599,20.2074700603599,1914.78596204392,0.0,1.0
2020-05-11,21.43,21.48,20.87,20.87,6744,20.7496925440111,20.7981052657657,20.2074700603599,20.2074700603599,6965.11139591383,0.0,1.0
2020-05-12,21.19,21.71,21.13,21.71,4892,20.5173114795892,21.0208037858368,20.4592162134837,21.0208037858368,5052.39100664448,0.0,1.0
2020-05-13,20.69,21.1,20.36,21.1,8614,20.0331842620434,20.4301685804309,19.7136602984632,20.4301685804309,8896.42194015446,0.0,1.0
2020-05-14,20.92,20.92,20.5,20.5,2237,20.2558827821145,20.2558827821145,19.849215919376,19.849215919376,2310.3431483777,0.0,1.0
2020-05-15,21.12,21.12,20.91,20.91,2054,20.4495336691328,20.4495336691328,20.2462002377635,20.2462002377635,2121.34323950281,0.0,1.0
2020-05-18,21.14,21.47,21.04,21.47,3037,20.4688987578346,20.7884227214148,20.3720733143254,20.7884227214148,3136.57225821327,0.0,1.0
2020-05-19,21.12,21.43,21.12,21.23,2328,20.4495336691328,20.7496925440111,20.4495336691328,20.5560416569928,2404.32670962149,0.0,1.0
2020-05-20,21.38,21.55,21.33,21.38,3425,20.7012798222566,20.8658830762221,20.652867100502,20.7012798222566,3537.29337648351,0.0,1.0
2020-05-21,21.24,21.51,21.24,21.51,1021,20.5657242013437,20.8271528988185,20.5657242013437,20.8271528988185,1054.47490142764,0.0,1.0
2020-05-22,21.26,21.33,21.26,21.33,408,20.5850892900456,20.652867100502,20.5850892900456,20.652867100502,421.376846016138,0.0,1.0
2020-05-26,21.25,21.59,21.25,21.59,576,20.5754067456947,20.9046132536258,20.5754067456947,20.9046132536258,594.884959081606,0.0,1.0
2020-05-27,21.08,21.26,20.87,21.25,1585,20.4108034917291,20.5850892900456,20.2074700603599,20.5754067456947,1636.96642386172,0.0,1.0
2020-05-28,21.45,21.59,21.01,21.59,869,20.769057632713,20.9046132536258,20.3430256812727,20.9046132536258,897.491370558882,0.0,1.0
2020-05-29,21.88,21.88,21.36,21.41,1947,21.1854070398023,21.1854070398023,20.6819147335547,20.7303274553093,2010.83509606231,0.0,1.0
2020-06-01,21.93,22.0,21.7,21.7,1662,21.2338197615569,21.3015975720133,21.0111212414858,21.0111212414858,1716.49097568339,0.0,1.0
2020-06-02,21.98,22.0,21.85,21.85,5953,21.2822324833115,21.3015975720133,21.1563594067496,21.1563594067496,6148.1773635639,0.0,1.0
2020-06-03,21.85,21.96,21.84,21.96,1995,21.1563594067496,21.2628673946096,21.1466768623987,21.2628673946096,2060.40884265244,0.0,1.0
2020-06-04,21.7,21.92,21.7,21.87,968,21.0111212414858,21.224137217206,21.0111212414858,21.1757244954514,999.737222901037,0.0,1.0
2020-06-05,21.69,21.9,21.69,21.9,997,21.0014386971349,21.2047721285041,21.0014386971349,21.2047721285041,1029.68802813258,0.0,1.0
2020-06-08,21.74,21.82,21.67,21.67,1247,21.0498514188895,21.1273117736968,20.9820736084331,20.9820736084331,1287.88462495619,0.0,1.0
2020-06-09,21.8,21.8,21.8,21.8,1054,21.107946684995,21.107946684995,21.107946684995,21.107946684995,1088.55685220836,0.0,1.0
2020-06-10,21.94,22.0,21.94,22.0,1253,21.2435023059078,21.3015975720133,21.2435023059078,21.3015975720133,1294.08134327996,0.0,1.0
2020-06-11,20.82,21.75,20.82,21.67,6145,20.1590573386053,21.0595339632404,20.1590573386053,20.9820736084331,6346.47234992444,0.0,1.0
2020-06-12,20.73,21.39,20.46,20.82,4465,20.0719144394471,20.7109623666075,19.8104857419724,20.1590573386053,4611.39121926975,0.0,1.0
2020-06-15,21.54,21.54,20.89,20.89,836,20.8562005318712,20.8562005318712,20.2268351490617,20.2268351490617,863.409419778167,0.0,1.0
2020-06-16,21.72,22.44,21.31,22.44,4288,21.0304863301877,21.7276295234536,20.6335020118002,21.7276295234536,4428.58802871863,0.0,1.0
2020-06-17,21.86,21.86,21.82,21.83,228,21.1660419511005,21.1660419511005,21.1273117736968,21.1369943180477,235.475296303136,0.0,1.0
2020-06-18,21.82,22.21,21.59,22.21,1753,21.1273117736968,21.5049310033825,20.9046132536258,21.5049310033825,1810.47453692719,0.0,1.0
2020-06-19,21.92,22.41,21.88,22.41,2833,21.224137217206,21.6985818904008,21.1854070398023,21.6985818904008,2925.8838352052,0.0,1.0
2020-06-22,22.14,22.17,22.0,22.0,1254,21.4371531929261,21.4662008259789,21.3015975720133,21.3015975720133,1295.11412966725,0.0,1.0
2020-06-23,22.15,22.45,22.15,22.45,1132,21.446835737277,21.7373120678045,21.446835737277,21.7373120678045,1169.11419041733,0.0,1.0
2020-06-24,21.73,22.1,21.31,22.1,3585,21.0401688745386,21.3984230155225,20.6335020118002,21.3984230155225,3702.53919845063,0.0,1.0
2020-06-25,22.11,22.11,21.8,21.94,1571,21.4081055598734,21.4081055598734,21.107946684995,21.2435023059078,1622.50741443959,0.0,1.0
2020-06-26,21.78,22.11,21.78,22.11,972,21.0885815962932,21.4081055598734,21.0885815962932,21.4081055598734,1003.86836845021,0.0,1.0
2020-06-29,21.7128,21.76,21.31,21.69,11474,21.023514898255,21.0692165075913,20.6335020118002,21.0014386971349,11850.1910078166,0.0,1.0
2020-06-30,22.15,22.23,21.87,21.87,3067,21.446835737277,21.5242960920843,21.1757244954514,21.1757244954514,3167.5558498321,0.0,1.0
2020-07-01,22.33,22.33,22.01,22.01,1900,21.6211215355935,21.6211215355935,21.3112801163642,21.3112801163642,1962.29413585947,0.0,1.0
2020-07-02,22.4,22.62,22.36,22.36,1788,21.6888993460499,21.90191532177,21.6501691686462,21.6501691686462,1846.62206048249,0.0,1.0
2020-07-06,22.87,22.97,22.5,22.5,5562,22.1439789305429,22.2408043740521,21.7857247895591,21.7857247895591,5744.35788613178,0.0,1.0
2020-07-07,22.82,23.21,22.69,22.69,4300,22.0955662087883,22.473185438474,21.9696931322264,21.9696931322264,4440.98146536618,0.0,1.0
2020-07-08,23.24,23.24,23.07,23.07,911,22.5022330715268,22.5022330715268,22.3376298175612,22.3376298175612,940.86839882525,0.0,1.0
2020-07-09,23.49,23.49,23.27,23.27,2901,22.7442966802997,22.7442966802997,22.5312807045795,22.5312807045795,2996.11330954121,0.0,1.0
2020-07-10,23.49,23.49,23.29,23.3,1661,22.7442966802997,22.7442966802997,22.5506457932814,22.5603283376323,1715.45818929609,0.0,1.0
2020-07-13,22.65,24.05,22.65,24.05,13400,21.9309629548228,23.2865191639509,21.9309629548228,23.2865191639509,13839.3375897457,0.0,1.0
2020-07-14,22.81,23.17,22.59,23.09,2600,22.0858836644374,22.4344552610704,21.8728676887173,22.356994906263,2685.24460696559,0.0,1.0
2020-07-15,23.18,23.18,22.9,22.9,2007,22.4441378054213,22.4441378054213,22.1730265635957,22.1730265635957,2072.80227929997,0.0,1.0
2020-07-16,22.91,22.91,22.75,22.88,1727,22.1827091079466,22.1827091079466,22.0277883983319,22.1536614748938,1783.62209085753,0.0,1.0
2020-07-17,23.25,23.25,23.01,23.01,500,22.5119156158777,22.5119156158777,22.2795345514557,22.2795345514557,516.393193647228,0.0,1.0
2020-07-20,23.67,25.0,23.38,25.0,6590,22.9185824786161,24.2063608772878,22.6377886924396,24.2063608772878,6806.06229227048,0.0,1.0
2020-07-21,23.5,23.84,23.44,23.83,5580,22.7539792246506,23.0831857325817,22.6958839585451,23.0735031882308,5762.94804110306,0.0,1.0
2020-07-22,23.7907,23.825,23.55,23.55,1130,23.0354507889317,23.0686619160553,22.8023919464051,22.8023919464051,1167.04861764274,0.0,1.0
2020-07-23,23.5943,24.19,23.5943,24.19,1522,22.8452856178797,23.4220747848637,22.8452856178797,23.4220747848637,1571.90088146216,0.0,1.0
2020-07-24,23.3246,23.54,23.3246,23.46,657,22.5841473967355,22.7927094020542,22.5841473967355,22.7152490472469,678.540656452459,0.0,1.0
2020-07-27,23.9165,23.9165,23.9165,23.9165,66,23.1572571968662,23.1572571968662,23.1572571968662,23.1572571968662,68.1639015614341,0.0,1.0
2020-07-28,23.8059,24.135,23.8059,23.91,1585,23.0501682563451,23.3688207909337,23.0501682563451,23.1509635430381,1636.96642386171,0.0,1.0
2020-07-29,23.9098,23.9098,23.9098,23.9098,50,23.1507698921511,23.1507698921511,23.1507698921511,23.1507698921511,51.6393193647228,0.0,1.0
2020-07-30,23.9762,24.06,23.9,24.0,4875,23.2150619866411,23.2962017083018,23.1412809986872,23.2381064421963,5034.83363806049,0.0,1.0
2020-07-31,24.0821,24.3688,24.03,24.3688,2217,23.3176001313173,23.5951986778581,23.2671540752491,23.5951986778581,2289.68742063182,0.0,1.0
2020-08-03,24.4288,24.5823,24.39,24.4952,2402,23.6532939439636,23.8019209997501,23.615725671882,23.7175860384536,2480.75290228128,0.0,1.0
2020-08-04,24.5531,24.5531,24.4302,24.48,3125,23.7736479702454,23.7736479702454,23.6546495001727,23.7028685710403,3227.45746029519,0.0,1.0
2020-08-05,24.925,24.9497,24.55,24.55,1787,24.133741794656,24.1576576792027,23.7706463814967,23.7706463814967,1845.58927409519,0.0,1.0
2020-08-06,24.66,24.82,24.4582,24.75,2779,23.8771543693567,24.0320750789714,23.6817606243553,23.964297268515,2870.1133702913,0.0,1.0
2020-08-07,24.1932,24.25,24.0959,24.25,714,23.425173199056,23.4801700509692,23.3309620425216,23.4801700509692,737.409480528243,0.0,1.0
2020-08-10,23.6594,24.0,23.55,24.0,4441,22.9083189816042,23.2381064421963,22.8023919464051,23.2381064421963,4586.60434597468,0.0,1.0
2020-08-11,23.1634,23.6564,23.1634,23.57,2808,22.4280647817988,22.9054142182989,22.4280647817988,22.821757035107,2900.06417552283,0.0,1.0
2020-08-12,23.6505,24.08,23.58,23.58,3017,22.8997015171318,23.3155667970036,22.8314395794579,22.8314395794579,3115.91653046738,0.0,1.0
2020-08-13,24.1239,24.2099,23.63,23.82,1710,23.3580731667042,23.441343048122,22.8798523012125,23.0638206438799,1766.06472227352,0.0,1.0
2020-08-14,24.185,24.23,24.0627,24.2299,1119,23.4172335126883,23.4608049622674,23.2988159952766,23.4607081368239,1155.6879673825,0.0,1.0
2020-08-17,24.655,24.69,24.175,24.18,3925,23.8723130971813,23.9062020024095,23.4075509683373,23.4123922405128,4053.68657013074,0.0,1.0
2020-08-18,24.4058,24.58,24.4058,24.58,404,23.6310240919565,23.7996940145494,23.6310240919565,23.7996940145494,417.24570046696,0.0,1.0
2020-08-19,24.2306,24.5125,24.1501,24.51,1776,23.4613859149284,23.7343368401807,23.3834414329036,23.731916204093,1834.22862383496,0.0,1.0
2020-08-20,24.1717,24.39,24.1717,24.28,490,23.4043557287015,23.615725671882,23.4043557287015,23.509217684022,506.065329774285,0.0,1.0
2020-08-21,24.39,24.3983,24.2,24.24,1442,23.615725671882,23.6237621836933,23.4317573292146,23.4704875066183,1489.27797047861,0.0,1.0
2020-08-24,24.1715,24.35,24.1715,24.35,327,23.4041620778145,23.5769954944784,23.4041620778145,23.5769954944784,337.721148645288,0.0,1.0
2020-08-25,24.1605,24.225,23.65,23.65,1087,23.3935112790285,23.4559636900919,22.8992173899143,22.8992173899143,1122.63880298908,0.0,1.0
2020-08-26,24.425,24.425,24.2701,24.2701,599,23.6496145771102,23.6496145771102,23.4996319651145,23.4996319651145,618.639045989381,0.0,1.0
2020-08-27,24.1822,24.52,24.1822,24.52,1003,23.41452240027,23.7415987484439,23.41452240027,23.7415987484439,1035.88474645634,0.0,1.0
2020-08-28,24.3892,24.3892,24.23,24.23,912,23.6149510683339,23.6149510683339,23.4608049622674,23.4608049622674,941.901185212547,0.0,1.0
2020-08-31,24.389,24.5,24.21,24.21,1898,23.6147574174469,23.7222336597421,23.4414398735655,23.4414398735655,1960.22856308488,0.0,1.0
2020-09-01,24.4895,24.58,24.4115,24.5603,893,23.7120669881736,23.7996940145494,23.6365431422365,23.7806194021781,922.278243853951,0.0,1.0
2020-09-02,24.7234,24.8799,24.37,24.6613,5350,23.9385417005415,24.0900735196333,23.5963605831802,23.8784131001223,5525.40717202535,0.0,1.0
2020-09-03,23.596,24.6,23.596,24.6,5064,22.8469316504194,23.8190591032512,22.8469316504194,23.8190591032512,5230.03026525912,0.0,1.0
2020-09-04,23.0613,23.72,22.37,23.72,8704,22.3292060039759,22.9669952003707,21.6598517129972,22.9669952003707,8989.37271501096,0.0,1.0
2020-09-08,22.7,22.92,22.55,22.92,2615,21.9793756765774,22.1923916522975,21.8341375113136,22.1923916522975,2700.736402775,0.0,1.0
2020-09-09,23.309,23.37,22.655,22.7,6557,22.5690426275481,22.6281061480887,21.9358042269982,21.9793756765774,6771.98034148975,0.0,1.0
2020-09-10,22.7025,23.48,22.7025,23.32,2153,21.9817963126651,22.7346141359487,21.9817963126651,22.5796934263341,2223.58909184497,0.0,1.0
2020-09-11,22.64,23.065,22.44,23.04,9620,21.9212804104719,22.3327885453858,21.7276295234536,22.3085821845085,9935.40504577266,0.0,1.0
2020-09-14,23.0145,23.0145,23.0,23.0,839,22.2838916964136,22.2838916964136,22.2698520071048,22.2698520071048,866.507778940051,0.0,1.0
2020-09-15,23.0666,23.4383,23.03,23.31,2908,22.3343377524819,22.6942379260054,22.2988996401576,22.5700108819832,3003.34281425228,0.0,1.0
2020-09-16,22.8546,23.2799,22.8546,23.21,2596,22.1290678122425,22.5408664234869,22.1290678122425,22.473185438474,2681.11346141641,0.0,1.0
2020-09-17,22.5437,22.5437,22.52,22.52,828,21.8280375083726,21.8280375083726,21.8050898782609,21.8050898782609,855.147128679809,0.0,1.0
2020-09-18,22.3295,22.6,22.19,22.6,1222,21.620637408376,21.8825502330682,21.4855659146807,21.8825502330682,1262.06496527382,0.0,1.0
2020-09-21,22.1386,22.1386,21.68,22.0,2771,21.435797636717,21.435797636717,20.991756152784,21.3015975720133,2861.85107919294,0.0,1.0
2020-09-22,22.7186,22.7186,22.36,22.53,3006,21.9973852090701,21.9973852090701,21.6501691686462,21.8147724226118,3104.55588020713,0.0,1.0
2020-09-23,22.057,22.61,22.057,22.61,766,21.3567880748135,21.8922327774191,21.3567880748135,21.8922327774191,791.114372667555,0.0,1.0
2020-09-24,22.1407,22.1407,21.79,21.79,1762,21.4378309710307,21.4378309710307,21.0982641406441,21.0982641406441,1819.76961441283,0.0,1.0
2020-09-25,22.6268,22.63,22.21,22.25,3150,21.9084994519287,21.911597866121,21.5049310033825,21.5436611807862,3253.27711997753,0.0,1.0
2020-09-28,22.8211,22.8211,22.82,22.82,321,22.0966312886669,22.0966312886669,22.0955662087883,22.0955662087883,331.524430321521,0.0,1.0
2020-09-29,22.8684,23.26,22.8684,23.16,1651,22.1424297234468,22.5215981602286,22.1424297234468,22.4247727167195,1705.13032542315,0.0,1.0
2020-09-30,23.6018,23.7599,23.17,23.22,3637,22.8525475261429,23.0056285523309,22.4344552610704,22.4828679828249,3756.24409058994,0.0,1.0
2020-10-01,23.6521,24.34,23.57,24.34,3982,22.901250724228,23.5673129501274,22.821757035107,23.5673129501274,4112.55539420653,0.0,1.0
2020-10-02,23.5108,23.9,23.5108,23.9,1389,22.7644363725496,23.1412809986872,22.7644363725496,23.1412809986872,1434.540291952,0.0,1.0
2020-10-05,24.1617,24.1984,23.81,24.0028,3763,23.3946731843506,23.4302081221185,23.0541380995289,23.2408175546146,3886.37517538905,0.0,1.0
2020-10-06,23.9946,24.33,23.98,24.29,635,23.2328778682468,23.5576304057765,23.2187413534945,23.5189002283729,655.819355931981,0.0,1.0
2020-10-07,24.4576,24.4576,23.99,23.99,916,23.6811796716942,23.6811796716942,23.2284238978454,23.2284238978454,946.032330761723,0.0,1.0
2020-10-08,24.52,24.9,24.3875,24.9,3617,23.7415987484439,24.1095354337787,23.6133050357943,24.1095354337787,3735.58836284405,0.0,1.0
2020-10-09,24.7116,24.8799,24.7116,24.8799,589,23.9271162982074,24.0900735196333,23.9271162982074,24.0900735196333,608.311182116437,0.0,1.0
2020-10-12,25.0858,25.3109,24.8,24.8,4306,24.2894371078187,24.5073911811578,24.0127099902695,24.0127099902695,4447.17818368993,0.0,1.0
2020-10-13,25.5631,25.5631,25.25,25.25,3066,24.7515849496879,24.7515849496879,24.4484244860607,24.4484244860607,3166.5230634448,0.0,1.0
2020-10-14,25.4388,25.7,25.4,25.7,2576,24.631230923406,24.8841389818519,24.5936626513244,24.8841389818519,2660.45773367052,0.0,1.0
2020-10-15,25.385,25.385,25.385,25.385,98,24.5791388347981,24.5791388347981,24.5791388347981,24.5791388347981,101.213065954857,0.0,1.0
2020-10-16,25.4373,25.64,25.4373,25.47,1059,24.6297785417534,24.8260437157464,24.6297785417534,24.6614404617808,1093.72078414483,0.0,1.0
2020-10-19,25.3942,25.7001,25.185,25.185,3436,24.5880467756009,24.8842358072954,24.3854879477798,24.3854879477798,3548.65402674376,0.0,1.0
2020-10-20,25.3046,25.57,25.3046,25.57,502,24.5012911782167,24.75826590529,24.5012911782167,24.75826590529,518.458766421818,0.0,1.0
2020-10-21,25.1155,25.625,25.1155,25.48,1142,24.3181942645409,24.81151989922,24.3181942645409,24.6711230061318,1179.44205429027,0.0,1.0
2020-10-22,25.455,25.5598,25.025,25.025,5816,24.6469166452545,24.7483897100521,24.2305672381651,24.2305672381651,6006.68562850456,0.0,1.0
2020-10-23,25.3309,25.5,25.23,25.5,772,24.5267562698596,24.6904880948336,24.4290593973589,24.6904880948336,797.311090991322,0.0,1.0
2020-10-26,24.47,25.285,24.25,25.24,10316,23.6931860266893,24.4823133912889,23.4801700509692,24.4387419417098,10654.2243713296,0.0,1.0
2020-10-27,24.8126,24.8126,24.36,24.37,4037,24.0249099961517,24.0249099961517,23.5866780388293,23.5963605831802,4169.35864550772,0.0,1.0
2020-10-28,24.0552,24.3399,23.92,24.24,2626,23.2915540870134,23.5672161246839,23.160646087389,23.4704875066183,2712.09705303524,0.0,1.0
2020-10-29,24.0796,24.09,23.8,24.09,2270,23.3151794952296,23.3252493413546,23.044455555178,23.3252493413546,2344.42509915842,0.0,1.0
2020-10-30,23.4959,24.03,23.43,24.03,3337,22.7500093814667,23.2671540752491,22.6862014141942,23.2671540752491,3446.4081744016,0.0,1.0
2020-11-02,23.7407,24.0,23.34,23.34,3870,22.9870380671771,23.2381064421963,22.5990585150359,22.5990585150359,3996.88331882955,0.0,1.0
2020-11-03,24.6509,24.6509,24.31,24.35,5236,23.8683432539974,23.8683432539974,23.5382653170747,23.5769954944784,5407.66952387378,0.0,1.0
2020-11-04,25.331,25.59,25.21,25.3717,11581,24.5268530953031,24.7776309939918,24.4096943086571,24.5662610508114,11960.6991512571,0.0,1.0
2020-11-05,26.39,26.4,25.83,25.96,14262,25.552234542065,25.561917086416,25.0100120584138,25.1358851349757,14729.5994555936,0.0,1.0
2020-11-06,27.1854,27.24,26.695,26.7937,5273,26.3223841197368,26.3752508118928,25.847552144768,25.9431188575115,5445.88262020368,0.0,1.0
2020-11-09,26.5084,29.74,26.5084,29.74,7721,25.6668758671799,28.7958868996216,25.6668758671799,28.7958868996216,7974.1436963005,0.0,1.0
2020-11-10,25.3,26.095,24.7953,25.95,16704,24.4968372078153,25.266599483713,24.0081591944246,25.1262025906248,17251.6638133666,0.0,1.0
2020-11-11,26.4346,26.485,25.73,25.78,3455,25.5954186898701,25.6442187133987,24.9131866149046,24.9615993366592,3568.27696810235,0.0,1.0
2020-11-12,26.5072,26.87,26.5072,26.87,3918,25.6657139618578,26.016996670909,25.6657139618578,26.016996670909,4046.45706541968,0.0,1.0
2020-11-13,26.9939,27.02,26.8318,27.0,1824,26.1369633954168,26.1622348361727,25.9800093514885,26.1428697474709,1883.80237042509,0.0,1.0
2020-11-16,27.0827,27.92,26.975,27.92,2008,26.2229443892529,27.0336638277551,26.1186633865936,27.0336638277551,2073.83506568727,0.0,1.0
2020-11-17,27.0369,27.055,26.78,26.78,500,26.1785983361257,26.1961237414009,25.9298537717507,25.9298537717507,516.39319364723,0.0,1.0
2020-11-18,26.8,27.01,26.8,26.93,1261,25.9492188604526,26.1525522918218,25.9492188604526,26.0750919370145,1302.34363437831,0.0,1.0
2020-11-19,27.51,27.51,26.71,26.71,4435,26.6366795093675,26.6366795093675,25.8620759612943,25.8620759612943,4580.40762765092,0.0,1.0
2020-11-20,27.65,27.703,27.4667,27.51,1910,26.7722351302804,26.8235526153402,26.5947540923281,26.6366795093675,1972.62199973241,0.0,1.0
2020-11-23,28.0802,28.11,27.7697,28.11,2922,27.1887781882567,27.2176321704224,26.8881351861608,27.2176321704224,3017.80182367441,0.0,1.0
2020-11-24,27.7491,27.9,27.61,27.9,4935,26.8681891447979,27.0142987390532,26.7335049528767,27.0142987390532,5096.80082129815,0.0,1.0
2020-11-25,27.7859,27.79,27.684,27.684,978,26.9038209080093,26.9077907511932,26.8051557810735,26.8051557810735,1010.06508677398,0.0,1.0
2020-11-27,28.3353,28.34,28.16,28.16,16496,27.4357798946486,27.4403306904935,27.266044892177,27.266044892177,17036.8442448093,0.0,1.0
2020-11-30,28.0705,28.9,27.94,28.9,2510,27.1793861202363,27.9825531741447,27.0530289164569,27.9825531741447,2592.29383210909,0.0,1.0
2020-12-01,28.4327,28.4327,28.18,28.26,3851,27.5300878766265,27.5300878766265,27.2854099808789,27.3628703356862,3977.26037747095,0.0,1.0
2020-12-02,28.1596,28.85,27.7,28.85,6144,27.265657590403,27.9341404523902,26.8206478520349,27.9341404523902,6345.43956353714,0.0,1.0
2020-12-03,28.4524,28.685,28.1,28.1,2007,27.5491624889978,27.7743784706001,27.2079496260715,27.2079496260715,2072.80227929997,0.0,1.0
2020-12-04,28.917,28.917,28.65,28.785,2052,27.9990134995413,27.9990134995413,27.7404895653719,27.8712039141092,2119.27766672823,0.0,1.0
2020-12-07,29.2,29.36,28.94,28.94,1720,28.2730295046722,28.4279502142868,28.0212833515484,28.0212833515484,1776.39258614647,0.0,1.0
2020-12-08,29.76,29.83,29.5,29.5,6627,28.8152519883234,28.8830297987798,28.5635058351997,28.5635058351997,6844.27538860038,0.0,1.0
2020-12-09,28.9193,30.0,28.8254,29.71,9469,28.001240484742,29.0476330527454,27.9103213932869,28.7668392665689,9779.45430129122,0.0,1.0
2020-12-10,30.1249,30.1249,29.57,29.57,4373,29.1685680316883,29.1685680316883,28.6312836456561,28.6312836456561,4516.37487163867,0.0,1.0
2020-12-11,30.3651,30.448,29.835,29.8399,11847,29.4011427469973,29.4814110396664,28.8878710709553,28.8926155176873,12235.4203302774,0.0,1.0
2020-12-14,30.86,30.89,30.5,30.65,14272,29.8803318669241,29.9093794999769,29.5317602702912,29.6769984355549,14739.9273194665,0.0,1.0
2020-12-15,31.22,31.29,30.67,31.29,14305,30.2289034635571,30.2966812740135,29.6963635242567,30.2966812740135,14774.0092702472,0.0,1.0
2020-12-16,30.7001,31.33,30.56,31.25,18842,29.725507982753,30.3354114514171,29.5898555363967,30.2579510966098,19459.7611094021,0.0,1.0
2020-12-17,31.1809,31.3,30.7,30.7,15015,30.191044715145,30.3063638183644,29.7254111573095,29.7254111573095,15507.2876052263,0.0,1.0
2020-12-18,31.6024,32.11,31.24,32.11,21235,30.599163959536,31.0906499107885,30.2482685522589,31.0906499107885,21931.2189341978,0.0,1.0
2020-12-21,31.7972,31.91,31.2334,31.91,17504,30.7877799234919,30.8969990237702,30.2418780729873,30.8969990237702,18077.8929232022,0.0,1.0
2020-12-22,32.0446,32.42,31.621,32.42,18978,31.0273260707335,31.3908087856669,30.6171734920288,31.3908087856669,19600.2200580742,0.0,1.0
2020-12-23,31.75,32.14,31.7,32.11,16732,30.7420783141556,31.1196975438412,30.693665592401,31.0906499107885,17280.5818322108,0.0,1.0
2020-12-24,32.05,32.2,31.86,31.97,11160,31.032554644683,31.1777928099467,30.8485863020156,30.9550942898757,11525.8960822061,0.0,1.0
2020-12-28,31.4086,32.2,31.26,32.2,28966,30.4115162500153,31.1777928099467,30.2676336409607,31.1777928099467,29915.6904943713,0.0,1.0
2020-12-29,31.001,31.43,30.82,31.4,14052,30.016855742272,30.4322368949263,29.8416016895204,30.4031892618735,14512.7143142617,0.0,1.0
2020-12-30,31.7199,31.7257,31.5,31.5,11626,30.7129338556593,30.7185497313828,30.5000147053827,30.5000147053827,12007.1745386854,0.0,1.0
2020-12-31,31.5725,32.16,31.4,32.16,20185,30.5702131519268,31.1390626325431,30.4031892618735,31.1390626325431,20846.7932275386,0.0,1.0
2021-01-04,31.28,32.09,30.5505,32.09,21979,30.2869987296625,31.0712848220867,29.5806571192633,31.0712848220867,22699.6120063449,0.0,1.0
2021-01-05,31.497,31.55,31.3701,31.5,5661,30.4971099420774,30.5484274271373,30.3742384542643,30.5000147053827,5846.60373847392,0.0,1.0
2021-01-06,31.37,31.957,30.77,31.03,6208,30.3741416288208,30.9425069822195,29.7931889677659,30.0449351208897,6411.53789232399,0.0,1.0
2021-01-07,32.5852,32.6,31.29,31.32,15530,31.550764418344,31.5650945839833,30.2966812740135,30.3257289070662,16039.1725946829,0.0,1.0
2021-01-08,32.6277,33.13,32.5,32.99,19969,31.5919152318354,32.0782694345818,31.4682691404742,31.942713813669,20623.711367883,0.0,1.0
2021-01-11,32.9503,33.19,32.43,32.73,17682,31.9042741125959,32.1363647006873,31.4004913300178,31.6909676605452,18261.7289001406,0.0,1.0
2021-01-12,33.2878,33.9,32.95,32.95,16869,32.2310599844393,32.8238253496023,31.9039836362654,31.9039836362654,17422.0735672702,0.0,1.0
2021-01-13,33.3942,33.73,33.28,33.55,13926,32.334082256333,32.6592220956367,32.2235075998456,32.4849362973203,14382.5832294626,0.0,1.0
2021-01-14,33.9675,34.37,33.85,33.85,15343,32.889182523971,33.2789049340953,32.7754126278477,32.7754126278477,15846.0415402589,0.0,1.0
2021-01-15,33.6288,34.71,33.33,34.71,11497,32.5612347468055,33.6081114420264,32.2719203216001,33.6081114420264,11873.9450947244,0.0,1.0
2021-01-19,35.81,35.8599,34.12,34.39,120815,34.6731913206271,34.7215072169382,33.0368413253224,33.2982700227972,124776.08738098,0.0,1.0
2021-01-20,35.4067,36.09,35.3,35.99,40181,34.2826943069547,34.9443025624527,34.1793815587304,34.8474771189436,41498.3898278786,0.0,1.0
2021-01-21,35.2817,36.33,35.115,36.33,20304,34.1616625025683,35.1766836268747,34.0002544882385,35.1766836268747,20969.6948076266,0.0,1.0
2021-01-22,35.26,35.365,34.9501,35.0,24964,34.1406513813268,34.2423180970114,33.8405893318919,33.888905228203,25782.4793724188,0.0,1.0
2021-01-25,35.1129,36.56,34.53,35.52,26373,33.9982211539248,35.3993821469457,33.43382564371,34.3923975344506,27237.6753921167,0.0,1.0
2021-01-26,34.31,35.5,34.23,35.5,22499,33.2208096679898,34.3730324457487,33.1433493131825,34.3730324457487,23236.660927738,0.0,1.0
2021-01-27,32.88,34.0,32.62,34.0,40421,31.836205825809,32.9206507931115,31.5844596726852,32.9206507931115,41746.2585608292,0.0,1.0
2021-01-28,33.54,34.2268,32.9,32.9,17920,32.4752537529694,33.1402508989902,31.8555709145108,31.8555709145108,18507.5320603167,0.0,1.0
2021-01-29,32.92,33.77,32.6217,33.54,19418,31.8749360032126,32.6979522730404,31.5861057052248,32.4752537529694,20054.6460684838,0.0,1.0
2021-02-01,34.02,34.2099,32.9511,33.38,16923,32.9400158818133,33.1238873990372,31.905048716144,32.3203330433547,17477.8440321841,0.0,1.0
2021-02-02,34.846,35.085,34.52,34.935,16100,33.7397940451989,33.9712068551858,33.424143099359,33.825968689922,16627.8608354408,0.0,1.0
2021-02-03,34.94,35.315,34.55,35.0,26196,33.8308099620975,34.1939053752568,33.4531907324118,33.888905228203,27054.8722015656,0.0,1.0
2021-02-04,35.22,35.3462,34.87,35.04,33438,34.1019212039231,34.2241149136317,33.7630321516411,33.9276354056066,34534.3112183521,0.0,1.0
2021-02-05,35.88,35.88,35.4016,35.68,24084,34.7409691310835,34.7409691310835,34.2777562093357,34.5473182440652,24873.6273515997,0.0,1.0
2021-02-08,36.44,36.66,36.095,36.23,61253,35.2831916147348,35.4962075904549,34.9491438346282,35.0798581833655,63261.2645809473,0.0,1.0
2021-02-09,36.78,36.99,36.4,36.4,32160,35.6123981226659,35.8157315540351,35.2444614373311,35.2444614373311,33214.4102153897,0.0,1.0
2021-02-10,36.14,37.3,35.26,37.3,36634,34.9927152842073,36.1158904289135,34.1406513813268,36.1158904289135,37835.0965121452,0.0,1.0
2021-02-11,36.5817,37.43,36.1809,37.43,27559,35.4203932681872,36.2417635054754,35.0323168906025,36.2417635054754,28462.560047448,0.0,1.0
2021-02-12,36.91,36.9917,36.25,36.73,13527,35.7382711992278,35.8173775865747,35.0992232720674,35.5639854009113,13970.5014609321,0.0,1.0
2021-02-16,37.04,37.94,36.75,37.94,38981,35.8641442757897,36.735573267372,35.5833504896131,36.735573267372,40259.0461631252,0.0,1.0
2021-02-17,36.34,37.04,35.781,37.04,29290,35.1863661712256,35.8641442757897,34.6451119420094,35.8641442757897,30250.3132838547,0.0,1.0
2021-02-18,35.71,36.0,35.02,36.0,14543,34.576365877118,34.8571596632945,33.9082703169048,34.8571596632945,15019.8124304233,0.0,1.0
2021-02-19,36.835,37.05,36.275,36.7,24633,35.6656521165959,35.8738268201406,35.1234296329447,35.5349377678586,25440.6270782244,0.0,1.0
2021-02-22,35.8,36.71,35.761,36.44,20361,34.6635087762762,35.5446203122095,34.6257468533076,35.2831916147348,21028.5636317024,0.0,1.0
2021-02-23,35.0636,35.2399,32.67,34.66,57787,33.9504862102748,34.1211894671814,31.6328723944398,33.5596987202719,59681.6269625848,0.0,1.0
2021-02-24,35.05,35.404,34.22,35.4,21673,33.9373179499575,34.2800800199799,33.1336667688316,34.2762070022396,22383.5793718328,0.0,1.0
2021-02-25,33.13,35.205,33.13,35.205,17405,32.0782694345818,34.0873973873967,32.0782694345818,34.0873973873967,17975.6470708601,0.0,1.0
2021-02-26,33.95,34.17,32.795,33.36,20513,32.8722380713569,33.085254047077,31.7539041988262,32.3009679546529,21185.5471625712,0.0,1.0
2021-03-01,35.89,35.92,34.785,35.34,16559,34.7506516754344,34.7796993084872,33.6807305246583,34.2181117361341,17101.9097872089,0.0,1.0
2021-03-02,35.06,36.08,34.935,36.08,16187,33.9470004943085,34.9346200181018,33.825968689922,34.9346200181018,16717.7132511354,0.0,1.0
2021-03-03,33.9215,35.1684,33.9215,35.1684,20680,32.8446428199568,34.0519592750724,32.8446428199568,34.0519592750724,21358.0224892494,0.0,1.0
2021-03-04,31.97,33.85,31.2601,33.85,44149,30.9550942898757,32.7754126278477,30.2677304664042,32.7754126278477,45596.486212663,0.0,1.0
2021-03-05,32.35,32.5563,30.4,31.89,29266,31.3230309752105,31.5227818651698,29.434934826782,30.8776339350684,30225.5264105596,0.0,1.0
2021-03-08,32.09,32.9108,31.95,32.5,11926,31.0712848220867,31.8660280624098,30.9357292011739,31.4682691404742,12317.0104548737,0.0,1.0
2021-03-09,33.71,33.8,32.76,32.76,18690,32.6398570069349,32.7269999060932,31.720015293598,31.720015293598,19302.7775785334,0.0,1.0
2021-03-10,33.92,34.43,33.7389,34.0,13581,32.8431904383041,33.3370002002008,32.6678395601091,32.9206507931115,14026.271925846,0.0,1.0
2021-03-11,35.53,35.57,34.81,35.48,54767,34.4020800788015,34.4408102562051,33.7049368855356,34.3536673570469,56562.6120729555,0.0,1.0
2021-03-12,35.45,35.53,34.54,35.53,25438,34.3246197239942,34.4020800788015,33.4435081880609,34.4020800788015,26272.0201199964,0.0,1.0
2021-03-15,35.82,35.92,35.1,35.92,33045,34.682873864978,34.7796993084872,33.9857306717121,34.7796993084872,34128.4261681454,0.0,1.0
2021-03-16,35.51,37.04,35.1656,36.21,31697,34.3827149900996,35.8641442757897,34.0492481626541,35.0604930946637,32736.2301180725,0.0,1.0
2021-03-17,35.97,35.97,34.75,35.51,13546,34.8281120302417,34.8281120302417,33.6468416194301,34.3827149900996,13990.1244022907,0.0,1.0
2021-03-18,34.65,36.15,34.55,36.15,18915,33.5500161759209,35.0023978285582,33.4531907324118,35.0023978285582,19535.1545156747,0.0,1.0
2021-03-19,35.0569,35.2,34.34,34.48,7773,33.9439989055597,34.0825561152213,33.2498573010426,33.3854129219554,8027.84858843981,0.0,1.0
2021-03-22,35.37,36.66,34.7601,35.76,16429,34.2471593691868,35.4962075904549,33.6566209892245,34.6247785988725,16967.6475568607,0.0,1.0
2021-03-23,33.77,35.51,33.48,35.51,82187,32.6979522730404,34.3827149900996,32.4171584868639,34.3827149900996,84881.6148125696,0.0,1.0
2021-03-24,32.23,33.9,32.23,33.63,22041,31.2068404429995,32.8238253496023,31.2068404429995,32.5623966521276,22763.6447623571,0.0,1.0
2021-03-25,32.44,32.4983,31.2,31.73,19362,31.4101738743687,31.4666231079345,30.2095383748552,30.7227132254537,19996.8100307953,0.0,1.0
2021-03-26,33.38,33.38,32.44,32.73,8212,32.3203330433547,32.3203330433547,31.4101738743687,31.6909676605452,8481.24181246209,0.0,1.0
2021-03-29,32.05,33.33,32.05,33.0,7007,31.032554644683,32.2719203216001,31.032554644683,31.9523963580199,7236.73421577226,0.0,1.0
2021-03-30,32.72,32.9906,31.7,31.7,6499,31.6812851161943,31.9432947663301,30.693665592401,30.693665592401,6712.07873102668,0.0,1.0
2021-03-31,33.09,33.3099,32.78,33.17,10471,32.0395392571782,32.2524584074548,31.7393803822998,32.1169996119855,10814.3062613603,0.0,1.0
2021-04-01,33.42,33.4899,33.13,33.13,8510,32.3590632207584,32.4267442057713,32.0782694345818,32.0782694345818,8789.01215587583,0.0,1.0
2021-04-05,33.95,33.95,33.61,33.61,10001,32.8722380713569,32.8722380713569,32.5430315634258,32.5430315634258,10328.8966593319,0.0,1.0
2021-04-06,33.78,34.32,33.76,33.76,10476,32.7076348173913,33.2304922123407,32.6882697286895,32.6882697286895,10819.4701932967,0.0,1.0
2021-04-07,33.06,33.77,33.06,33.7,12839,32.0104916241254,32.6979522730404,32.0104916241254,32.630174462584,13259.9444264736,0.0,1.0
2021-04-08,33.6426,33.6788,33.17,33.25,15902,32.5745966580098,32.6096474685601,32.1169996119855,32.1944599667928,16423.3691307564,0.0,1.0
2021-04-09,34.32,34.32,33.865,33.915,9239,33.2304922123407,33.2304922123407,32.7899364443741,32.8383491661287,9541.91343221351,0.0,1.0
2021-04-12,34.5,34.585,34.13,34.5,9340,33.4047780106572,33.48707963764,33.0465238696734,33.4047780106572,9646.22485733024,0.0,1.0
2021-04-13,34.19,34.69,33.925,34.6,8785,33.1046191357788,33.5887463533246,32.8480317104796,33.5016034541664,9073.02841238182,0.0,1.0
2021-04-14,34.11,34.37,34.0,34.37,11879,33.0271587809715,33.2789049340953,32.9206507931115,33.2789049340953,12268.4694946709,0.0,1.0
2021-04-15,34.34,34.55,34.18,34.22,8876,33.2498573010426,33.4531907324118,33.0949365914279,33.1336667688316,9167.0119736256,0.0,1.0
2021-04-16,34.59,34.76,34.4513,34.56,8272,33.4919209098155,33.656524163781,33.3576240196683,33.4628732767627,8543.20899569974,0.0,1.0
2021-04-19,34.16,34.73,33.9801,34.48,9256,33.0755715027261,33.6274765307283,32.9013825298531,33.3854129219554,9559.4708007975,0.0,1.0
2021-04-20,33.52,34.1,33.39,34.0,11407,32.4558886642675,33.0174762366206,32.3300155877056,32.9206507931115,11780.9943198679,0.0,1.0
2021-04-21,34.09,34.11,32.78,33.27,16908,33.0077936922697,33.0271587809715,31.7393803822998,32.2138250554947,17462.3522363747,0.0,1.0
2021-04-22,34.12,34.58,33.96,34.3277,16611,33.0368413253224,33.4822383654645,32.8819206157078,33.237947771491,17155.6146793483,0.0,1.0
2021-04-23,34.94,35.12,34.655,34.655,10767,33.8308099620975,34.005095760414,33.5548574480964,33.5548574480964,11120.0110319994,0.0,1.0
2021-04-26,35.41,35.41,35.0,35.18,10876,34.2858895465905,34.2858895465905,33.888905228203,34.0631910265194,11232.5847482145,0.0,1.0
2021-04-27,35.2138,35.51,35.18,35.51,13991,34.0959180264255,34.3827149900996,34.0631910265194,34.3827149900996,14449.7143446368,0.0,1.0
2021-04-28,35.0662,35.16,34.95,34.95,4757,33.953003671806,34.0438259378176,33.8404925064484,33.8404925064484,4912.96484435974,0.0,1.0
2021-04-29,35.11,35.35,34.71,35.35,6991,33.995413216063,34.227794280485,33.6081114420264,34.227794280485,7220.20963357556,0.0,1.0
2021-04-30,34.47,34.92,34.37,34.92,11319,33.3757303776045,33.8114448733957,33.2789049340953,33.8114448733957,11690.109117786,0.0,1.0
2021-05-03,34.5379,34.6656,34.49,34.6319,4474,33.4414748537472,33.5651209451084,33.3950954663063,33.5324907706458,4620.6862967554,0.0,1.0
2021-05-04,33.8744,34.031,33.48,33.86,12218,32.799038036064,32.9506666805993,32.4171584868639,32.7850951721987,12618.5840799637,0.0,1.0
2021-05-05,34.18,34.3,33.84,33.96,9700,33.0949365914279,33.2111271236389,32.7657300834968,32.8819206157078,10018.0279567562,0.0,1.0
2021-05-06,34.0442,34.31,33.6116,34.31,19224,32.9634476391425,33.2208096679898,32.5445807705219,33.2208096679898,19854.2855093486,0.0,1.0
2021-05-07,34.5718,34.5718,34.11,34.11,3590,33.4742986790968,33.4742986790968,33.0271587809715,33.0271587809715,3707.7031303871,0.0,1.0
2021-05-10,33.7061,34.75,33.7061,34.31,9064,32.6360808146381,33.6468416194301,32.6360808146381,33.2208096679898,9361.17581443695,0.0,1.0
2021-05-11,33.05,33.33,32.43,32.71,6443,32.0008090797745,32.2719203216001,31.4004913300178,31.6716025718434,6654.24269333819,0.0,1.0
2021-05-12,32.03,33.2599,32.03,32.55,9054,31.0131895559812,32.2040456857002,31.0131895559812,31.5166818622288,9350.84795056401,0.0,1.0
2021-05-13,32.27,32.7068,31.83,32.08,11365,31.2455706204031,31.6685041576511,30.8195386689629,31.0616022777358,11737.6172916015,0.0,1.0
2021-05-14,33.37,33.37,32.74,32.94,4782,32.3106504990038,32.3106504990038,31.7006502048962,31.8943010919145,4938.7845040421,0.0,1.0
2021-05-17,33.1611,33.18,32.84,33.18,6328,32.1083821475132,32.1266821563364,31.7974756484053,32.1266821563364,6535.47225879932,0.0,1.0
2021-05-18,32.6674,33.1459,32.6674,32.9,8660,31.6303549329085,32.0936646800998,31.6303549329085,31.8555709145108,8943.93011397001,0.0,1.0
2021-05-19,31.9684,32.0,31.53,31.94,6935,30.9535450827795,30.9841419229284,30.5290623384354,30.9260466568229,7162.37359588707,0.0,1.0
2021-05-20,31.9695,32.05,31.6401,31.6401,9387,30.9546101626581,31.032554644683,30.635667151739,30.635667151739,9694.76581753309,0.0,1.0
2021-05-21,32.14,32.39,32.03,32.03,2263,31.1196975438412,31.3617611526141,31.0131895559812,31.0131895559812,2337.19559444736,0.0,1.0
2021-05-24,32.1158,32.38,32.07,32.38,6616,31.096265786512,31.3520786082632,31.0519197333848,31.3520786082632,6832.91473834014,0.0,1.0
2021-05-25,31.6,32.17,31.6,32.01,4086,30.5968401488918,31.148745176894,30.5968401488918,30.9938244672793,4219.96517848516,0.0,1.0
2021-05-26,32.1007,32.178,31.73,31.73,6059,31.0816451445422,31.1564912123747,30.7227132254537,30.7227132254537,6257.65272061711,0.0,1.0
2021-05-27,32.7554,32.7554,32.39,32.39,5149,31.7155613231966,31.7155613231966,31.3617611526141,31.3617611526141,5317.81710817916,0.0,1.0
2021-05-28,32.7825,32.86,32.68,32.75,1804,31.7418010183875,31.8168407371071,31.6425549387907,31.7103327492471,1863.1466426792,0.0,1.0
2021-06-01,32.9554,33.31,32.732,32.88,4036,31.9092122102149,32.2525552328983,31.6929041694154,31.836205825809,4168.32585912043,0.0,1.0
2021-06-02,33.1891,33.2051,32.69,33.03,4054,32.1354932716958,32.1509853426572,31.6522374831416,31.9814439910727,4186.91601409172,0.0,1.0
2021-06-03,33.08,33.15,32.5817,32.95,6092,32.0298567128273,32.0976345232837,31.5473755278212,31.9039836362654,6291.73467139783,0.0,1.0
2021-06-04,33.26,33.31,33.161,33.31,4417,32.2041425111437,32.2525552328983,32.1082853220697,32.2525552328983,4561.81747267962,0.0,1.0
2021-06-07,33.61,33.61,33.255,33.31,4223,32.5430315634258,32.5430315634258,32.1993012389683,32.2525552328983,4361.45691354449,0.0,1.0
2021-06-08,33.2484,33.73,33.1401,33.73,2838,32.1929107596967,32.6592220956367,32.0880488043763,32.6592220956367,2931.04776714167,0.0,1.0
2021-06-09,32.9997,33.3,32.9997,33.3,4459,31.9521058816894,32.2428726885474,31.9521058816894,32.2428726885474,4605.19450094599,0.0,1.0
2021-06-10,33.1271,33.4067,33.1271,33.2,4006,32.0754614967201,32.3461854367717,32.0754614967201,32.1460472450383,4137.34226750159,0.0,1.0
2021-06-11,33.261,33.34,33.17,33.32,2779,32.2051107655788,32.2816028659511,32.1169996119855,32.2622377772492,2870.1133702913,0.0,1.0
2021-06-14,33.1345,33.3,33.1,33.21,1825,32.0826265795398,32.2428726885474,32.0492218015291,32.1557297893892,1884.83515681238,0.0,1.0
2021-06-15,32.8985,32.9719,32.72,32.935,100309,31.8541185328582,31.9251884083939,31.6812851161943,31.889459819739,103597.76972312,0.0,1.0
2021-06-16,33.03,33.18,32.704,32.73,21117,31.9814439910727,32.1266821563364,31.6657930452329,31.6909676605452,21809.3501404971,0.0,1.0
2021-06-17,32.58,32.9099,32.41,32.68,19192,31.5457294952815,31.8651566334182,31.381126241316,31.6425549387907,19821.2363449552,0.0,1.0
2021-06-18,32.0906,32.37,31.98,32.13,4348,31.0718657747477,31.3423960639123,30.9647768342266,31.1100149994903,4490.5552119563,0.0,1.0
2021-06-21,32.6399,32.6699,32.07,32.07,3555,31.6037279359435,31.6327755689962,31.0519197333848,31.0519197333848,3671.5556068318,0.0,1.0
2021-06-22,32.79,32.79,32.451,32.451,976,31.7490629266507,31.7490629266507,31.4208246731547,31.4208246731547,1007.99951399939,0.0,1.0
2021-06-23,32.9932,32.9932,32.804,32.9,2506,31.9458122278613,31.9458122278613,31.762618488742,31.8555709145108,2588.16268655991,0.0,1.0
2021-06-24,33.311,33.311,33.2,33.24,5254,32.2535234873334,32.2535234873334,32.1460472450383,32.1847774224419,5426.25967884508,0.0,1.0
2021-06-25,33.2485,33.3295,33.2485,33.3295,2067,32.1930075851402,32.2714361943826,32.1930075851402,32.2714361943826,2134.76946253764,0.0,1.0
2021-06-28,33.5144,33.61,33.44,33.48,3223,32.450466439431,32.5430315634258,32.3784283094602,32.4171584868639,3328.67052625004,0.0,1.0
2021-06-29,33.4949,33.6056,33.41,33.41,3977,32.4315854779467,32.5387712439114,32.3493806764075,32.3493806764075,4107.39146227006,0.0,1.0
2021-06-30,33.2661,33.41,33.2,33.41,2810,32.2100488631978,32.3493806764075,32.1460472450383,32.3493806764075,2902.12974829743,0.0,1.0
2021-07-01,33.2163,33.33,33.216,33.33,6877,32.1618297923302,32.2719203216001,32.1615393159997,32.2719203216001,7102.47198542399,0.0,1.0
2021-07-02,33.4784,33.5099,33.25,33.3299,2845,32.4156092797677,32.4461092944731,32.1944599667928,32.2718234961566,2938.27727185273,0.0,1.0
2021-07-06,33.84,33.84,33.268,33.66,5734,32.7657300834968,32.7657300834968,32.2118885466245,32.5914442851803,5921.99714474642,0.0,1.0
2021-07-07,33.7975,33.9,33.564,33.9,4181,32.7245792700054,32.8238253496023,32.4984918594116,32.8238253496023,4318.07988527813,0.0,1.0
2021-07-08,33.34,33.528,32.91,32.91,3899,32.2816028659511,32.4636346997483,31.8652534588617,31.8652534588617,4026.83412406108,0.0,1.0
2021-07-09,33.8989,33.93,33.5201,33.63,3218,32.8227602697237,32.8528729826551,32.455985489711,32.5623966521276,3323.50659431356,0.0,1.0
2021-07-12,33.92,33.99,33.895,33.99,5710,32.8431904383041,32.9109682487605,32.8189840774269,32.9109682487605,5897.21027145136,0.0,1.0
2021-07-13,33.731,33.976,33.731,33.8,2563,32.6601903500718,32.8974126866693,32.6601903500718,32.7269999060932,2647.0315106357,0.0,1.0
2021-07-14,33.3358,33.82,33.33,33.8,6608,32.2775361973237,32.746364994795,32.2719203216001,32.7269999060932,6824.65244724177,0.0,1.0
2021-07-15,33.0746,33.325,32.84,33.22,8762,32.0246281388778,32.2670790494247,31.7974756484053,32.1654123337401,9049.27432547403,0.0,1.0
2021-07-16,32.9344,33.1878,32.91,33.1,2263,31.8888788670779,32.1342345409301,31.8652534588617,32.0492218015291,2337.19559444736,0.0,1.0
2021-07-19,32.552,32.61,32.26,32.29,7582,31.5186183710989,31.5747771283343,31.2358880760522,31.264935709105,7830.58638846659,0.0,1.0
2021-07-20,33.4633,33.5526,32.66,32.66,8901,32.4009886377978,32.4874537588515,31.6231898500888,31.6231898500888,9192.83163330798,0.0,1.0
2021-07-21,33.71,33.8299,33.36,33.36,4854,32.6398570069349,32.7559507137024,32.3009679546529,32.3009679546529,5013.1451239273,0.0,1.0
2021-07-22,33.72,33.89,33.72,33.78,1990,32.6495395512858,32.8141428052514,32.6495395512858,32.7076348173913,2055.24491071597,0.0,1.0
2021-07-23,34.2978,34.32,33.82,33.82,129394,33.2089969638817,33.2304922123407,32.746364994795,32.746364994795,133636.361797579,0.0,1.0
2021-07-26,34.0702,34.2899,34.061,34.28,3807,32.9886222544549,33.2013477538445,32.979714313652,33.1917620349371,3931.81777643,0.0,1.0
2021-07-27,33.8299,33.8299,33.37,33.7999,5453,32.7559507137024,32.7559507137024,32.3106504990038,32.7269030806496,5631.78416991668,0.0,1.0
2021-07-28,34.1363,34.1363,34.035,34.035,658,33.0526238726144,33.0526238726144,32.9545396983397,32.9545396983397,679.573442839754,0.0,1.0
2021-07-29,34.2986,34.4,33.932,34.27,2551,33.2097715674298,33.3079525671481,32.8548094915252,33.1820794905862,2634.63807398816,0.0,1.0
2021-07-30,34.1054,34.2999,34.1,34.17,3245,33.0227048105701,33.2110302981954,33.0174762366206,33.085254047077,3351.39182677052,0.0,1.0
2021-08-02,34.1284,34.48,34.1284,34.3401,1894,33.0449746625772,33.3854129219554,33.0449746625772,33.2499541264861,1956.0974175357,0.0,1.0
2021-08-03,34.53,34.53,34.21,34.21,5686,33.43382564371,33.43382564371,33.1239842244807,33.1239842244807,5872.42339815628,0.0,1.0
2021-08-04,34.3568,34.66,34.29,34.44,5047,33.2661239755521,33.5596987202719,33.201444579288,33.3466827445517,5212.47289667513,0.0,1.0
2021-08-05,34.6028,34.6317,34.461,34.6317,4721,33.5043145665846,33.5322971197588,33.3670160876886,33.5322971197588,4875.78453441714,0.0,1.0
2021-08-06,34.54,34.7,34.54,34.7,2307,33.4435081880609,33.5984288976755,33.4435081880609,33.5984288976755,2382.63819548831,0.0,1.0
2021-08-09,34.31,34.58,34.31,34.58,2935,33.2208096679898,33.4822383654645,33.2208096679898,33.4822383654645,3031.22804670924,0.0,1.0
2021-08-10,34.4911,34.68,34.421,34.55,2484,33.3961605461849,33.5790638089737,33.328285910285,33.4531907324118,2565.44138603943,0.0,1.0
2021-08-11,34.7527,34.7527,34.43,34.47,2719,33.6494559064048,33.6494559064048,33.3370002002008,33.3757303776045,2808.14618705363,0.0,1.0
2021-08-12,35.0,35.0,34.77,34.77,3425,33.888905228203,33.888905228203,33.6662067081319,33.6662067081319,3537.29337648351,0.0,1.0
2021-08-13,34.9152,35.0,34.85,35.0,1166,33.8067972521072,33.888905228203,33.7436670629393,33.888905228203,1204.22892758534,0.0,1.0
2021-08-16,34.9313,35.0,34.561,34.561,2057,33.8223861485122,33.888905228203,33.4638415311978,33.4638415311978,2124.4415986647,0.0,1.0
2021-08-17,34.227,34.68,34.005,34.68,79596,33.1404445498772,33.5790638089737,32.9254920652869,33.5790638089737,82205.6652830897,0.0,1.0
2021-08-18,34.0805,34.495,34.0805,34.11,713,32.9985952751363,33.3999367384818,32.9985952751363,33.0271587809715,736.376694140949,0.0,1.0
2021-08-19,33.5598,33.74,33.5,33.74,51150,32.4944251907842,32.6689046399877,32.4365235755657,32.6689046399877,52827.0237101115,0.0,1.0
2021-08-20,34.0943,34.0943,33.9,33.9,2350,33.0119571863406,33.0119571863406,32.8238253496023,32.8238253496023,2427.04801014197,0.0,1.0
2021-08-23,34.5524,34.62,34.54,34.62,959,33.455514543056,33.5209685428682,33.4435081880609,33.5209685428682,990.442145415385,0.0,1.0
2021-08-24,34.9307,34.9959,34.5,34.5,1566,33.8218051958511,33.8849353850191,33.4047780106572,33.4047780106572,1617.34348250312,0.0,1.0
2021-08-25,35.3101,35.415,35.02,35.09,55710,34.1891609285248,34.290730818766,33.9082703169048,33.9760481273612,57536.5296361743,0.0,1.0
2021-08-26,35.1611,35.32,35.08,35.32,38464,34.0448910176962,34.1987466474323,33.9663655830103,34.1987466474323,39725.095600894,0.0,1.0
2021-08-27,35.5074,35.65,35.16,35.16,13252,34.3801975285684,34.5182706110125,34.0438259378176,34.0438259378176,13686.4852044262,0.0,1.0
2021-08-30,35.62,35.89,35.62,35.71,17380,34.4892229779597,34.7506516754344,34.4892229779597,34.576365877118,17949.8274111777,0.0,1.0
2021-08-31,35.5,35.62,35.41,35.62,10167,34.3730324457487,34.4892229779597,34.2858895465905,34.4892229779597,10500.3391996228,0.0,1.0
2021-09-01,35.515,35.65,35.2,35.2,4278,34.3875562622751,34.5182706110125,34.0825561152213,34.0825561152213,4418.26016484569,0.0,1.0
2021-09-02,35.9831,36.07,35.67,35.81,6404,34.8407961633414,34.9249374737509,34.5376356997143,34.6731913206271,6613.96402423371,0.0,1.0
2021-09-03,36.1058,36.19,35.9977,36.19,7266,34.9596009825272,35.0411280059619,34.8549326780938,35.0411280059619,7504.22589008152,0.0,1.0
2021-09-07,35.7511,35.945,35.68,35.94,43826,34.6161611344002,34.8039056693645,34.5473182440652,34.799064397189,45262.8962095669,0.0,1.0
2021-09-08,35.3488,35.83,35.2,35.83,8328,34.2266323751629,34.6925564093289,34.0825561152213,34.6925564093289,8601.04503338824,0.0,1.0
2021-09-09,35.4874,35.63,35.27,35.27,9264,34.3608324398666,34.4989055223106,34.1503339256777,34.1503339256777,9567.73309189585,0.0,1.0
2021-09-10,35.3611,35.68,35.3611,35.4712,2174,34.2385419047145,34.5473182440652,34.2385419047145,34.3451467180181,2245.27760597815,0.0,1.0
2021-09-13,35.2374,35.4942,35.0806,35.43,5079,34.1187688310937,34.3674165700252,33.9669465356713,34.3052546352923,5245.52206106855,0.0,1.0
2021-09-14,35.0921,35.38,35.0921,35.2999,1347,33.9780814616749,34.2568419135378,33.9780814616749,34.1792847332869,1391.16326368563,0.0,1.0
2021-09-15,35.5576,35.6391,35.2,35.2,3807,34.42880390121,34.50771663767,34.0825561152213,34.0825561152213,3931.81777643,0.0,1.0
2021-09-16,35.6223,35.76,35.49,35.49,3839,34.4914499631604,34.6247785988725,34.3633499013978,34.3633499013978,3964.86694082343,0.0,1.0
2021-09-17,35.26,35.51,35.1301,35.44,9034,34.1406513813268,34.3827149900996,34.0148751302084,34.3149371796432,9330.19222281812,0.0,1.0
2021-09-20,34.3101,34.6421,33.93,34.31,9162,33.2209064934333,33.5423669658837,32.8528729826551,33.2208096679898,9462.38888039183,0.0,1.0
2021-09-21,34.5194,34.645,34.47,34.5216,47528,33.423562146698,33.5451749037455,33.3757303776045,33.4256923064552,49086.2714153309,0.0,1.0
2021-09-22,35.2587,35.4,34.87,34.87,122513,34.1393926505611,34.2762070022396,33.7630321516411,33.7630321516411,126529.758666606,0.0,1.0
2021-09-23,35.9149,36.03,35.615,35.615,3037,34.7747612108682,34.8862072963472,34.4843817057843,34.4843817057843,3136.57225821327,0.0,1.0
2021-09-24,36.1414,36.17,35.65,35.65,5224,34.9940708404164,35.02176291726,34.5182706110125,34.5182706110125,5395.27608722625,0.0,1.0
2021-09-27,36.0505,36.15,35.89,36.12,6535,34.9060565122666,35.0023978285582,34.7506516754344,34.9733501955055,6749.25904096928,0.0,1.0
2021-09-28,34.63,35.73,34.63,35.73,77212,33.5306510872191,34.5957309658198,33.5306510872191,34.5957309658198,79743.5025357797,0.0,1.0
2021-09-29,34.6576,35.03,34.6576,35.0,4956,33.5573749096276,33.9179528612557,33.5573749096276,33.888905228203,5118.48933543134,0.0,1.0
2021-09-30,34.255,34.828,34.06,34.81,54245,33.1675556740598,33.7223654653672,32.978746059217,33.7049368855356,56023.4975787878,0.0,1.0
2021-10-01,34.64,34.715,34.09,34.23,3082,33.54033363157,33.6129527142019,33.0077936922697,33.1433493131825,3183.04764564152,0.0,1.0
2021-10-04,34.21,34.53,34.18,34.53,6855,33.1239842244807,33.43382564371,33.0949365914279,33.43382564371,7079.7506849035,0.0,1.0
2021-10-05,34.6275,34.9401,34.4,34.4001,2749,33.5282304511314,33.830906787541,33.3079525671481,33.3080493925916,2839.12977867246,0.0,1.0
2021-10-06,34.3899,34.4799,33.86,34.28,8129,33.2981731973536,33.3853160965119,32.7850951721987,33.1917620349371,8395.52054231666,0.0,1.0
2021-10-07,35.0231,35.11,34.78,34.78,5800,33.9112719056536,33.995413216063,33.6758892524828,33.6758892524828,5990.16104630785,0.0,1.0
2021-10-08,35.3354,35.3354,35.249,35.249,677,34.2136577657327,34.2136577657327,34.1300005825408,34.1300005825408,699.196384198347,0.0,1.0
2021-10-11,35.19,35.8525,35.16,35.16,5341,34.0728735708704,34.7143421341185,34.0438259378176,34.0438259378176,5516.11209453969,0.0,1.0
2021-10-12,35.452,35.5802,35.3198,35.45,33154,34.3265562328643,34.4506864514431,34.1985529965452,34.3246197239942,34240.9998843605,0.0,1.0
2021-10-13,35.3269,35.55,35.19,35.55,2793,34.2054276030344,34.4214451675033,34.0728735708704,34.4214451675033,2884.57237971342,0.0,1.0
2021-10-14,35.66,35.66,35.54,35.55,3392,34.5279531553634,34.5279531553634,34.4117626231524,34.4214451675033,3503.2114257028,0.0,1.0
2021-10-15,35.7786,36.31,35.7786,36.12,9188,34.6427881313652,35.1573185381729,34.6427881313652,34.9733501955055,9489.24132646148,0.0,1.0
2021-10-18,36.0,36.28,35.72,35.72,5734,34.8571596632945,35.1282709051201,34.5860484214689,34.5860484214689,5921.99714474642,0.0,1.0
2021-10-19,36.0965,36.25,36.0,36.21,7741,34.9505962162808,35.0992232720674,34.8571596632945,35.0604930946637,7994.7994240464,0.0,1.0
2021-10-20,36.5041,36.51,36.159,36.2,7821,35.3452567240241,35.3509694251912,35.011112118474,35.0508105503128,8077.42233502996,0.0,1.0
2021-10-21,36.1303,36.435,36.0,36.4,38456,34.9833232161869,35.2783503425593,34.8571596632945,35.2444614373311,39716.8333097957,0.0,1.0
2021-10-22,36.2739,36.42,36.13,36.13,4813,35.1223645530661,35.2638265260329,34.9830327398564,34.9830327398564,4970.80088204822,0.0,1.0
2021-10-25,36.6007,36.69,36.47,36.48,6701,35.438790102454,35.5252552235076,35.3122392477875,35.3219217921384,6920.70158126015,0.0,1.0
2021-10-26,36.4711,36.86,36.4711,36.86,4552,35.3133043276661,35.6898584774732,35.3133043276661,35.6898584774732,4701.24363496437,0.0,1.0
2021-10-27,36.04,36.45,36.01,36.37,3974,34.8958898406981,35.2928741590857,34.8668422076454,35.2154138042783,4104.29310310818,0.0,1.0
2021-10-28,36.5336,36.5336,36.11,36.11,4173,35.3738202298593,35.3738202298593,34.9636676511546,34.9636676511546,4309.81759417977,0.0,1.0
2021-10-29,36.5387,36.6,36.3,36.3,3283,35.3787583274783,35.4381123243494,35.1476359938219,35.1476359938219,3390.6377094877,0.0,1.0
2021-11-01,37.14,37.14,36.63,36.63,46205,35.9609697192988,35.9609697192988,35.4671599574021,35.4671599574021,47719.8950249404,0.0,1.0
2021-11-02,37.26,37.33,37.15,37.31,16036,36.0771602515098,36.1449380619662,35.9706522636497,36.1255729732644,16561.7625066539,0.0,1.0
2021-11-03,37.494,37.5,37.21,37.27,4500,36.3037317893212,36.3095413159318,36.0287475297552,36.0868427958607,4647.53874282506,0.0,1.0
2021-11-04,37.7208,37.98,37.5,37.5,7667,36.5233318952,36.7743034447757,36.3095413159318,36.3095413159318,7918.3732313866,0.0,1.0
2021-11-05,37.8003,38.31,37.56,38.31,5455,36.6003081227897,37.0938274083559,36.3676365820372,37.0938274083559,5633.84974269127,0.0,1.0
2021-11-08,38.16,38.2,37.94,37.995,7602,36.9485892430922,36.9873194204958,36.735573267372,36.7888272613021,7851.24211621245,0.0,1.0
2021-11-09,38.07,38.28,37.7201,38.28,4836,36.8614463439339,37.0647797753031,36.5226541170954,37.0647797753031,4994.554968956,0.0,1.0
2021-11-10,37.3522,37.98,37.16,37.86,6401,36.1664333104252,36.7743034447757,35.9803348080006,36.6581129125647,6610.86566507183,0.0,1.0
2021-11-11,37.8144,37.96,37.775,37.96,5625,36.6139605103245,36.7549383560739,36.5758112855819,36.7549383560739,5809.42342853133,0.0,1.0
2021-11-12,37.9126,38.0499,37.85,38.03,5696,36.7090430958505,36.8419844297886,36.6484303682138,36.8227161665303,5882.75126202923,0.0,1.0
2021-11-15,37.587,38.44,37.56,38.12,2476,36.3937794517847,37.2197004849178,36.3676365820372,36.9098590656885,2557.17909494108,0.0,1.0
2021-11-16,38.0932,38.0932,37.92,37.92,2858,36.883909846828,36.883909846828,36.7162081786702,36.7162081786702,2951.70349488756,0.0,1.0
2021-11-17,38.115,38.49,37.96,38.02,5828,36.905017793513,37.2681132066724,36.7549383560739,36.8130336221793,6019.07906515211,0.0,1.0
2021-11-18,38.1999,38.4,37.774,38.4,5357,36.9872225950523,37.1809703075141,36.5748430311468,37.1809703075141,5532.63667673641,0.0,1.0
2021-11-19,37.99,38.23,37.86,38.23,7959,36.7839859891266,37.0163670535486,36.6581129125647,37.0163670535486,8219.94685647659,0.0,1.0
2021-11-22,37.5345,38.15,37.4,38.01,31310,36.3429460939424,36.9389066987412,36.2127158724226,36.8033510778284,32336.5417861895,0.0,1.0
2021-11-23,37.4202,37.904,36.78,37.53,11099,36.2322746120115,36.7007161077087,35.6123981226659,36.3385889489845,11462.8961125812,0.0,1.0
2021-11-24,37.6021,37.6021,37.1,37.1,1496,36.4084000937546,36.4084000937546,35.9222395418952,35.9222395418952,1545.04843539251,0.0,1.0
2021-11-26,36.5832,37.01,36.34,36.6912,8087,35.4218456498399,35.8350966427369,35.1863661712256,35.5264171288297,8352.14351405027,0.0,1.0
2021-11-29,37.2385,37.39,36.87,36.93,7214,36.0563427811553,36.2030333280717,35.6995410218241,35.7576362879296,7450.52099794222,0.0,1.0
2021-11-30,36.3202,36.9301,36.21,36.9301,4840,35.1671947334108,35.7577331133731,35.0604930946637,35.7577331133731,4998.68611450517,0.0,1.0
2021-12-01,35.8764,37.0852,35.87,36.6,41148,34.7374834151172,35.9079093762558,34.7312865867326,35.4381123243494,42497.0942643923,0.0,1.0
2021-12-02,36.4584,36.5201,35.68,35.73,5016,35.3010074963404,35.3607487949856,34.5473182440652,34.5957309658198,5180.456518669,0.0,1.0
2021-12-03,35.7685,36.48,35.6,36.48,37754,34.6330087615708,35.3219217921384,34.4698578892579,35.3219217921384,38991.8172659149,0.0,1.0
2021-12-06,36.1858,36.34,35.55,35.55,4051,35.0370613373345,35.1863661712256,34.4214451675033,34.4214451675033,4183.81765492985,0.0,1.0
2021-12-07,37.1977,37.42,36.91,36.98,6895,36.0168380002036,36.2320809611244,35.7382711992278,35.8060490096842,7121.06214039528,0.0,1.0
2021-12-08,37.51,37.56,37.19,37.33,2092,36.3192238602827,36.3676365820372,36.0093824410534,36.1449380619662,2160.58912222,0.0,1.0
2021-12-09,36.9626,37.42,36.9626,37.42,1807,35.7892013825136,36.2320809611244,35.7892013825136,36.2320809611244,1866.24500184108,0.0,1.0
2021-12-10,37.0677,37.0677,36.85,36.97,1628,35.8909649236417,35.8909649236417,35.6801759331223,35.7963664653333,1681.37623851538,0.0,1.0
2021-12-13,37.0708,37.2754,37.0708,37.255,1114,35.8939665123905,36.0920713698102,35.8939665123905,36.0723189793343,1150.52403544602,0.0,1.0
2021-12-14,36.4737,36.84,36.17,36.84,5111,35.3158217891973,35.6704933887714,35.02176291726,35.6704933887714,5278.57122546198,0.0,1.0
2021-12-15,37.4013,37.44,36.2,36.2,2114,36.2139746031882,36.2514460498263,35.0508105503128,35.0508105503128,2183.31042274048,0.0,1.0
2021-12-16,37.1652,37.8,37.1652,37.8,5313,35.9853697310631,36.6000176464592,35.9853697310631,36.6000176464592,5487.19407569545,0.0,1.0
2021-12-17,36.8413,37.06,36.81,36.88,2169,35.671752119537,35.8835093644915,35.6414457557186,35.709223566175,2240.11367404168,0.0,1.0
2021-12-20,36.7331,36.7331,35.59,35.81,4501,35.5669869896601,35.5669869896601,34.460175344907,34.6731913206271,4648.57152921235,0.0,1.0
2021-12-21,37.235,37.235,37.16,37.21,619,36.0529538906325,36.0529538906325,35.9803348080006,36.0287475297552,639.294773735269,0.0,1.0
2021-12-22,37.741,37.79,37.23,37.23,80369,36.5428906347888,36.5903351021083,36.048112618457,36.048112618457,83004.0091604683,0.0,1.0
2021-12-23,38.0919,38.15,37.99,37.99,2977,36.8826511160624,36.9389066987412,36.7839859891266,36.7839859891266,3074.6050749756,0.0,1.0
2021-12-27,38.6544,38.676,38.17,38.23,9187,37.4272942358014,37.4482085315994,36.9582717874431,37.0163670535486,9488.20854007418,0.0,1.0
2021-12-28,38.5472,38.76,38.44,38.7,2826,37.3234973603596,37.5295419041471,37.2197004849178,37.4714466380416,2918.65433049414,0.0,1.0
2021-12-29,38.8032,38.887,38.735,38.735,4843,37.571370495743,37.6525102174037,37.5053355432698,37.5053355432698,5001.78447366706,0.0,1.0
2021-12-30,38.6367,38.9399,38.6367,38.8771,6000,37.4101561323003,37.70373087702,37.4101561323003,37.6429244984963,6196.71832376674,0.0,1.0
2021-12-31,38.735,38.88,38.694,38.694,1616,37.5053355432698,37.6457324363581,37.465637111431,37.465637111431,1668.98280186784,0.0,1.0
2022-01-03,38.37,38.66,38.15,38.535,7857,37.1519226744614,37.4327164606379,36.9389066987412,37.3116846562515,8114.60264497255,0.0,1.0
2022-01-04,38.2866,38.4909,38.22,38.4909,81143,37.0711702545747,37.2689846356639,37.0066845091976,37.2689846356639,83803.3858242342,0.0,1.0
2022-01-05,37.3979,38.24,37.3979,38.23,2876,36.2106825381089,37.0260495978995,36.2106825381089,37.0163670535486,2970.29364985886,0.0,1.0
2022-01-06,37.457,37.708,37.13,37.51,7188,36.2679063752228,36.5109382384308,35.9512871749479,36.3192238602827,7423.66855187256,0.0,1.0
2022-01-07,37.1077,37.4,37.1077,37.4,2713,35.9296951010454,36.2127158724226,35.9296951010454,36.2127158724226,2801.94946872986,0.0,1.0
2022-01-10,36.9097,36.9097,36.3,36.5401,9596,35.7379807228972,35.7379807228972,35.1476359938219,35.3801138836874,9910.61817247762,0.0,1.0
2022-01-11,37.3407,37.39,37.09,37.09,1558,36.1552983844217,36.2030333280717,35.9125569975442,35.9125569975442,1609.08119140476,0.0,1.0
2022-01-12,37.6325,37.67,37.42,37.47,1416,36.4378350285814,36.4741445698973,36.2320809611244,36.280493682879,1462.42552440895,0.0,1.0
2022-01-13,37.3625,38.0,37.3625,37.8678,5247,36.1764063311067,36.7936685334775,36.1764063311067,36.6656652971584,5419.03017413401,0.0,1.0
2022-01-14,37.5937,37.5937,37.171,37.48,1694,36.4002667564998,36.4002667564998,35.9909856067867,36.2901762272299,1749.54014007681,0.0,1.0
2022-01-18,36.6584,37.42,36.5519,37.42,8837,35.4946583833587,36.2320809611244,35.3915392860215,36.2320809611244,9126.73330452113,0.0,1.0
2022-01-19,35.9845,36.536,35.9845,36.536,4179,34.8421517195506,35.3761440405035,34.8421517195506,35.3761440405035,4316.01431250353,0.0,1.0
2022-01-20,35.4237,36.42,35.4237,35.99,9172,34.2991546323512,35.2638265260329,34.2991546323512,34.8474771189436,9472.71674426478,0.0,1.0
2022-01-21,34.3861,35.1027,34.37,35.1027,7966,33.2944938305003,33.9883449586869,33.2789049340953,33.9883449586869,8227.17636118764,0.0,1.0
2022-01-24,34.4877,34.5,32.98,33.5,16995,33.3928684811056,33.4047780106572,31.9330312693181,32.4365235755657,17552.2046520693,0.0,1.0
2022-01-25,34.9369,35.01,33.62,34.45,6315,33.8278083733487,33.8985877725539,32.5527141077767,33.3563652889026,6522.0460357645,0.0,1.0
2022-01-26,34.9127,35.71,34.72,35.16,9353,33.8043766160195,34.576365877118,33.6177939863774,34.0438259378176,9659.65108036506,0.0,1.0
2022-01-27,34.6744,34.738,34.421,34.421,727,33.5736415841372,33.635222566209,33.328285910285,33.328285910285,750.83570356307,0.0,1.0
2022-01-28,34.4487,34.51,34.0,34.46,3135,33.355106558137,33.4144605550081,32.9206507931115,33.3660478332536,3237.78532416813,0.0,1.0
2022-01-31,34.5726,34.8,34.225,34.35,4603,33.4750732826449,33.6952543411847,33.1385080410071,33.2595398453935,4753.91574071638,0.0,1.0
2022-02-01,35.7699,35.77,34.79,34.79,5519,34.6343643177799,34.6344611432234,33.6855717968338,33.6855717968338,5699.94807147812,0.0,1.0
2022-02-02,35.9225,36.02,35.34,36.02,12793,34.7821199445749,34.8765247519963,34.2181117361341,34.8765247519963,13212.436252658,0.0,1.0
2022-02-03,35.8402,36.3101,35.76,35.76,3003,34.7024326045669,35.1574153636164,34.6247785988725,34.6247785988725,3101.45752104525,0.0,1.0
2022-02-04,36.325,36.89,36.25,36.8,4080,35.1718423546992,35.7189061105259,35.0992232720674,35.6317632113677,4213.76846016139,0.0,1.0
2022-02-07,36.2956,36.4,36.07,36.095,2419,35.1433756743075,35.2444614373311,34.9249374737509,34.9491438346282,2498.3102708653,0.0,1.0
2022-02-08,36.2045,36.34,36.2045,36.262,2045,35.0551676952707,35.1863661712256,35.0551676952707,35.1108423252885,2112.04816201717,0.0,1.0
2022-02-09,36.7565,36.764,36.43,36.43,3020,35.5896441434412,35.5969060517044,35.2735090703838,35.2735090703838,3119.01488962926,0.0,1.0
2022-02-10,36.798,37.5,36.798,37.21,2291,35.6298267024975,36.3095413159318,35.6298267024975,36.0287475297552,2366.1136132916,0.0,1.0
2022-02-11,37.3974,37.3974,37.1,37.24,1172,36.2101984108914,36.2101984108914,35.9222395418952,36.057795162808,1210.4256459091,0.0,1.0
2022-02-14,36.7322,36.9196,36.45,36.6482,6306,35.5661155606685,35.7475664418047,35.2928741590857,35.4847821881208,6512.75095827885,0.0,1.0
2022-02-15,36.8251,36.86,36.19,36.55,6585,35.6560663976885,35.6898584774732,35.0411280059619,35.3896996025948,6800.898360334,0.0,1.0
2022-02-16,36.9703,37.38,36.84,36.84,9781,35.7966569416638,36.1933507837208,35.6704933887714,35.6704933887714,10101.6836541271,0.0,1.0
2022-02-17,36.68,36.99,36.43,36.87,4898,35.5155726791567,35.8157315540351,35.2735090703838,35.6995410218241,5058.58772496826,0.0,1.0
2022-02-18,36.26,36.49,36.26,36.26,2749,35.1089058164183,35.3316043364893,35.1089058164183,35.1089058164183,2839.12977867246,0.0,1.0
2022-02-22,35.6187,36.42,35.37,36.42,7337,34.4879642471941,35.2638265260329,34.2471593691868,35.2638265260329,7577.55372357943,0.0,1.0
2022-02-23,35.4692,36.01,35.45,35.9,4291,34.3432102091479,34.8668422076454,34.3246197239942,34.7603342197853,4431.68638788052,0.0,1.0
2022-02-24,35.5014,35.5014,34.71,34.71,4315,34.3743880019579,34.3743880019579,33.6081114420264,33.6081114420264,4456.47326117558,0.0,1.0
2022-02-25,36.4313,36.4313,35.55,35.55,5143,35.2747678011495,35.2747678011495,34.4214451675033,34.4214451675033,5311.62038985539,0.0,1.0
2022-02-28,36.6059,36.69,36.18,36.23,1759,35.4438250255164,35.5252552235076,35.031445461611,35.0798581833655,1816.67125525095,0.0,1.0
2022-03-01,36.3403,36.96,36.23,36.8,4755,35.1866566475561,35.7866839209823,35.0798581833655,35.6317632113677,4910.89927158515,0.0,1.0
2022-03-02,37.4396,37.6199,36.97,36.9999,34003,36.2510587480522,36.4256350226992,35.7963664653333,35.8253172729425,35117.8355271735,0.0,1.0
2022-03-03,37.1855,37.56,37.0218,37.56,5353,36.0050252960955,36.3676365820372,35.846522045071,36.3676365820372,5528.50553118723,0.0,1.0
2022-03-04,37.2259,37.2259,36.79,36.816,1408,36.0441427752732,36.0441427752732,35.6220806670168,35.6472552823292,1454.16323331059,0.0,1.0
2022-03-07,36.0803,37.47,36.05,37.47,33870,34.9349104944323,36.280493682879,34.9055723850491,36.280493682879,34980.4749376633,0.0,1.0
2022-03-08,36.0441,36.5421,36.0441,36.11,5849,34.899859683882,35.3820503925576,34.899859683882,34.9636676511546,6040.76757928529,0.0,1.0
2022-03-09,36.24,36.565,36.24,36.46,2334,35.0895407277165,35.4042234191212,35.0895407277165,35.3025567034366,2410.52342794526,0.0,1.0
2022-03-10,36.83,36.83,36.12,36.12,1999,35.6608108444204,35.6608108444204,34.9733501955055,34.9733501955055,2064.53998820162,0.0,1.0
2022-03-11,36.2412,36.86,36.2412,36.86,3644,35.0907026330386,35.6898584774732,35.0907026330386,35.6898584774732,3763.473595301,0.0,1.0
2022-03-14,35.5818,36.35,35.27,36.35,7208,34.4522356585392,35.1960487155765,34.1503339256777,35.1960487155765,7444.32427961845,0.0,1.0
2022-03-15,35.909,35.909,35.31,35.63,2272,34.7690485097012,34.7690485097012,34.1890641030813,34.4989055223106,2346.490671933,0.0,1.0
2022-03-16,36.0525,36.306,35.48,36.306,28841,34.9079930211368,35.1534455204325,34.3536673570469,35.1534455204325,29786.5921959594,0.0,1.0
2022-03-17,36.9166,36.9999,36.4,36.47,13458,35.7446616784994,35.8253172729425,35.2444614373311,35.3122392477875,13899.2392002088,0.0,1.0
2022-03-18,37.0435,37.0899,36.74,36.97,8796,35.8675331663125,35.9124601721007,35.5736679452622,35.7963664653333,9084.38906264204,0.0,1.0
2022-03-21,37.5097,37.79,37.4,37.79,6220,36.3189333839521,36.5903351021083,36.2127158724226,36.5903351021083,6423.93132897153,0.0,1.0
2022-03-22,37.5481,37.94,37.5,37.68,9474,36.3561143542597,36.735573267372,36.3095413159318,36.4838271142482,9784.61823322768,0.0,1.0
2022-03-23,37.5646,37.925,37.5646,37.85,5678,36.3720905524387,36.7210494508456,36.3720905524387,36.6484303682138,5864.16110705792,0.0,1.0
2022-03-24,37.8556,37.948,37.6839,37.6839,4529,36.6538525930503,36.7433193028528,36.4876033065451,36.4876033065451,4677.4895480566,0.0,1.0
2022-03-25,38.33,38.33,38.0,38.1,6641,37.1131924970577,37.1131924970577,36.7936685334775,36.8904939769867,6858.73439802249,0.0,1.0
2022-03-28,38.22,38.33,37.841,38.33,7869,37.0066845091976,37.1131924970577,36.639716078298,37.1131924970577,8126.9960816201,0.0,1.0
2022-03-29,38.3357,38.5,37.88,38.28,11034,37.1187115473377,37.2777957510233,36.6774780012665,37.0647797753031,11395.7649974071,0.0,1.0
2022-03-30,38.1891,38.8199,38.042,38.62,13052,36.9767654471533,37.587540344809,36.8343352197514,37.3939862832343,13479.9279269673,0.0,1.0
2022-03-31,37.9121,38.4199,37.9,38.3601,6546,36.708558968633,37.2002385707724,36.6968430899684,37.142336955554,6760.61969122951,0.0,1.0
2022-04-01,37.9994,38.08,37.726,38.0601,7270,36.7930875808165,36.8711288882848,36.5283668182624,36.8518606250265,7508.3570356307,0.0,1.0
2022-04-04,37.702,38.34,37.52,38.34,11723,36.5051287118202,37.1228750414086,36.3289064046336,37.1228750414086,12107.3548182529,0.0,1.0
2022-04-05,37.0644,37.87,37.0644,37.87,31645,35.8877696840059,36.6677954569156,35.8877696840059,36.6677954569156,32682.5252259331,0.0,1.0
2022-04-06,36.7308,37.1,36.51,37.1,8163,35.5647600044594,35.9222395418952,35.3509694251912,35.9222395418952,8430.63527948465,0.0,1.0
2022-04-07,37.0455,37.216,36.5584,36.68,2748,35.8694696751827,36.0345570563658,35.3978329398496,35.5155726791567,2838.09699228517,0.0,1.0
2022-04-08,37.3126,37.48,37.18,37.18,2426,36.1280904347956,36.2901762272299,35.9996998967025,35.9996998967025,2505.53977557635,0.0,1.0
2022-04-11,36.633,37.15,36.59,37.15,3444,35.4700647207074,35.9706522636497,35.4284297799985,35.9706522636497,3556.91631784211,0.0,1.0
2022-04-12,36.9616,37.51,36.88,37.25,12739,35.7882331280785,36.3192238602827,35.709223566175,36.0674777071589,13156.6657877441,0.0,1.0
2022-04-13,37.4928,37.58,36.97,37.24,7844,36.3025698839991,36.3870016707391,35.7963664653333,36.057795162808,8101.17642193773,0.0,1.0
2022-04-14,37.5617,37.72,37.5,37.5,4250,36.3692826145769,36.5225572916519,36.3095413159318,36.3095413159318,4389.34214600145,0.0,1.0
2022-04-18,37.4871,37.8099,37.4871,37.632,38367,36.2970508337191,36.6096033653666,36.2970508337191,36.4373509013638,39624.9153213264,0.0,1.0
2022-04-19,37.635,37.81,37.2,37.2,22958,36.4402556646691,36.6097001908101,36.0190649854043,36.0190649854043,23710.7098795062,0.0,1.0
2022-04-20,38.0065,38.1362,37.68,37.71,5565,36.7999621873056,36.925544787537,36.4838271142482,36.512874747301,5747.45624529366,0.0,1.0
2022-04-21,37.0721,38.29,37.0721,38.29,10268,35.8952252431561,37.0744623196541,35.8952252431561,37.0744623196541,10604.6506247395,0.0,1.0
2022-04-22,35.901,36.765,35.901,36.765,5157,34.7613024742204,35.5978743061395,34.7613024742204,35.5978743061395,5326.07939927752,0.0,1.0
2022-04-25,35.07,35.58,34.76,35.58,7055,33.9566830386594,34.450492800556,33.656524163781,34.450492800556,7286.30796236239,0.0,1.0
2022-04-26,35.3012,35.7359,35.3012,35.51,3422,34.1805434640525,34.6014436669868,34.1805434640525,34.3827149900996,3534.19501732164,0.0,1.0
2022-04-27,35.3237,35.67,35.29,35.48,3442,34.2023291888421,34.5376356997143,34.1696990143795,34.3536673570469,3554.85074506752,0.0,1.0
2022-04-28,35.81,35.8642,35.0741,35.53,4385,34.6731913206271,34.7256707110091,33.9606528818433,34.4020800788015,4528.7683082862,0.0,1.0
2022-04-29,34.8317,36.0,34.8317,36.0,3310,33.7259480067771,34.8571596632945,33.7259480067771,34.8571596632945,3418.52294194465,0.0,1.0
2022-05-02,34.5401,34.98,33.965,34.48,8005,33.4436050135044,33.8695401395011,32.8867618878833,33.3854129219554,8267.45503029213,0.0,1.0
2022-05-03,35.35,35.54,34.89,34.98,5334,34.227794280485,34.4117626231524,33.7823972403429,33.8695401395011,5508.88258982864,0.0,1.0
2022-05-04,36.5042,36.51,35.33,35.58,12209,35.3453535494676,35.3509694251912,34.2084291917832,34.450492800556,12609.289002478,0.0,1.0
2022-05-05,35.4229,36.35,35.29,36.35,3859,34.2983800288032,35.1960487155765,34.1696990143795,35.1960487155765,3985.52266856931,0.0,1.0
2022-05-06,35.39,35.9899,35.1409,35.23,5068,34.2665244578887,34.8473802935001,34.0253322781074,34.111603748274,5234.16141080831,0.0,1.0
2022-05-09,34.2245,35.13,34.2245,35.13,5964,33.1380239137895,34.0147783047649,33.1380239137895,34.0147783047649,6159.53801382414,0.0,1.0
2022-05-10,34.05,35.07,33.72,34.39,11742,32.969063514866,33.9566830386594,32.6495395512858,33.2982700227972,12126.9777596115,0.0,1.0
2022-05-11,34.1,34.84,34.07,34.07,3924,33.0174762366206,33.7339845185883,32.9884286035679,32.9884286035679,4052.65378374345,0.0,1.0
2022-05-12,34.124,34.124,33.442,33.75,6922,33.0407143430628,33.0407143430628,32.3803648183304,32.6785871843386,7148.94737285224,0.0,1.0
2022-05-13,34.7869,35.005,34.53,34.8004,6085,33.682570208085,33.8937465003784,33.43382564371,33.6956416429587,6284.50516668677,0.0,1.0
2022-05-16,35.2961,35.945,34.58,34.9565,13667,34.1756053664336,34.8039056693645,33.4822383654645,33.8467861602765,14115.0915551533,0.0,1.0
2022-05-17,35.2847,35.94,35.28,35.66,2654,34.1645672658735,34.799064397189,34.1600164700286,34.5279531553634,2741.01507187949,0.0,1.0
2022-05-18,33.91,35.3,33.8,35.3,4588,32.8335078939532,34.1793815587304,32.7269999060932,34.1793815587304,4738.42394490697,0.0,1.0
2022-05-19,33.6524,33.72,33.21,33.34,6850,32.5840855514736,32.6495395512858,32.1557297893892,32.2816028659511,7074.58675296704,0.0,1.0
2022-05-20,33.1558,34.0771,32.72,34.0,8063,32.1032503990072,32.995303210057,31.6812851161943,32.9206507931115,8327.35664075521,0.0,1.0
2022-05-23,33.82,33.93,33.48,33.6,5931,32.746364994795,32.8528729826551,32.4171584868639,32.5333490190749,6125.45606304342,0.0,1.0
2022-05-24,33.6011,33.71,33.04,33.53,5181,32.5344140989535,32.6398570069349,31.9911265354236,32.4655712086184,5350.86627257258,0.0,1.0
2022-05-25,33.8175,34.0099,33.71,33.7899,2432,32.7439443587073,32.9302365120189,32.6398570069349,32.7172205362987,2511.73649390012,0.0,1.0
2022-05-26,34.4442,34.57,34.2115,34.2115,5288,33.3507494131791,33.4725558211136,33.1254366061333,33.1254366061333,5461.37441601309,0.0,1.0
2022-05-27,34.8605,34.8605,34.605,34.6199,3838,33.7538337345077,33.7538337345077,33.5064447263418,33.5208717174247,3963.83415443613,0.0,1.0
2022-05-31,34.4496,34.9,34.4318,34.9,5093,33.3559779871286,33.7920797846938,33.338743058184,33.7920797846938,5259.98107049067,0.0,1.0
2022-06-01,34.6545,34.6545,34.04,34.47,7713,33.5543733208789,33.5543733208789,32.9593809705151,33.3757303776045,7965.88140520214,0.0,1.0
2022-06-02,34.7385,34.7385,34.2154,34.338,3958,33.6357066934265,33.6357066934265,33.1292127984302,33.2479207921724,4087.76852091147,0.0,1.0
2022-06-03,34.45,34.55,34.45,34.45,4133,33.3563652889026,33.4531907324118,33.3563652889026,33.3563652889026,4268.506138688,0.0,1.0
2022-06-06,34.5756,35.0,34.5745,35.0,3854,33.4779780459501,33.888905228203,33.4769129660715,33.888905228203,3980.35873663284,0.0,1.0
2022-06-07,34.8003,34.82,34.15,34.15,3956,33.6955448175152,33.7146194298865,33.0658889583752,33.0658889583752,4085.70294813687,0.0,1.0
2022-06-08,34.2122,34.83,34.2122,34.83,1777,33.1261143842379,33.7243019742374,33.1261143842379,33.7243019742374,1835.26141022225,0.0,1.0
2022-06-09,33.5422,34.22,33.5422,34.22,5603,32.4773839127266,33.1336667688316,32.4773839127266,33.1336667688316,5786.70212801084,0.0,1.0
2022-06-10,32.8856,33.22,32.6912,33.22,4676,31.8416280506455,32.1654123337401,31.6533993884637,32.1654123337401,4829.30914698888,0.0,1.0
2022-06-13,31.3,31.95,31.3,31.95,12847,30.3063638183644,30.9357292011739,30.3063638183644,30.9357292011739,13268.2067175719,0.0,1.0
2022-06-14,31.1224,31.42,30.95,31.42,18567,30.1344018306921,30.4225543505754,29.9674747660823,30.4225543505754,19175.7448528962,0.0,1.0
2022-06-15,31.053,31.41,31.053,31.31,3506,30.0672049728968,30.4128718062244,30.0672049728968,30.3160463627153,3620.94907385436,0.0,1.0
2022-06-16,29.95,30.49,29.9001,30.49,6097,28.9992203309908,29.5220777259402,28.9509044346798,29.5220777259402,6296.89860333431,0.0,1.0
2022-06-17,29.7147,30.0301,29.5552,29.82,2421,28.7713900624138,29.0767775112417,28.6169534800167,28.8733472544289,2500.37584363988,0.0,1.0
2022-06-21,30.2988,30.66,30.05,30.66,4179,29.3369474779508,29.6866809799058,29.0960457745,29.6866809799058,4316.01431250353,0.0,1.0
2022-06-22,29.7961,29.88,29.7401,29.81,6295,28.8502059734302,28.9314425205344,28.7959837250651,28.863664710078,6501.39030801862,0.0,1.0
2022-06-23,29.644,29.845,29.395,29.81,2234,28.7029344738528,28.8975536153062,28.461839119515,28.863664710078,2307.24478921582,0.0,1.0
2022-06-24,30.1839,30.22,29.9,29.9,3294,29.2256950433587,29.2606490284655,28.9508076092363,28.9508076092363,3401.99835974795,0.0,1.0
2022-06-27,30.6465,30.75,30.297,30.39,4910,29.6736095450321,29.773823879064,29.3352046199676,29.4252522824311,5070.98116161578,0.0,1.0
2022-06-28,29.9985,30.652,29.9985,30.65,2532,29.0461806710928,29.6789349444251,29.0461806710928,29.6769984355549,2615.01513262956,0.0,1.0
2022-06-29,30.2243,30.266,30.065,30.065,3683,29.2648125225364,29.3051887324797,29.1105695910264,29.1105695910264,3803.75226440549,0.0,1.0
2022-06-30,30.1557,30.1557,30.1557,30.1557,164,29.1983902682892,29.1983902682892,29.1983902682892,29.1983902682892,169.376967516291,0.0,1.0
2022-07-01,30.2636,30.2636,29.87,30.15,3059,29.3028649218355,29.3028649218355,28.9217599761835,29.1928712180091,3159.29355873375,0.0,1.0
2022-07-05,30.2767,30.2767,29.82,29.89,2869,29.3155490549352,29.3155490549352,28.8733472544289,28.9411250648853,2963.0641451478,0.0,1.0
2022-07-06,30.58,30.6,30.2399,30.39,6603,29.6092206250985,29.6285857138003,29.2799172917239,29.4252522824311,6819.4885153053,0.0,1.0
2022-07-07,30.6505,30.72,30.61,30.61,1459,29.6774825627724,29.7447762460113,29.6382682581512,29.6382682581512,1506.83533906262,0.0,1.0
2022-07-08,30.6534,30.85,30.6534,30.85,707,29.6802905006342,29.8706493225732,29.6802905006342,29.8706493225732,730.179975817182,0.0,1.0
2022-07-11,30.4384,30.61,30.4384,30.61,3412,29.4721157970895,29.6382682581512,29.4721157970895,29.6382682581512,3523.86715344869,0.0,1.0
2022-07-12,30.39,30.58,30.32,30.54,5751,29.4252522824311,29.6092206250985,29.3574744719747,29.5704904476948,5939.55451333042,0.0,1.0
2022-07-13,30.3281,30.38,30.09,30.09,1358,29.3653173328989,29.4155697380802,29.1347759519036,29.1347759519036,1402.52391394587,0.0,1.0
2022-07-14,30.1898,30.21,29.87,30.02,3419,29.2314077445258,29.2509664841146,28.9217599761835,29.0669981414472,3531.09665815975,0.0,1.0
2022-07-15,30.4825,30.4825,30.44,30.4401,1227,29.5148158176771,29.5148158176771,29.4736650041857,29.4737618296292,1267.2288972103,0.0,1.0
2022-07-18,30.2156,30.63,30.2,30.58,1866,29.2563887089511,29.6576333468531,29.2412839397637,29.6092206250985,1927.17939869146,0.0,1.0
2022-07-19,30.6501,30.67,30.5029,30.51,3480,29.6770952609984,29.6963635242567,29.5345682081529,29.5414428146421,3594.09662778471,0.0,1.0
2022-07-20,30.5583,30.65,30.4301,30.6199,4807,29.588209503857,29.6769984355549,29.4640792852783,29.6478539770586,4964.60416372446,0.0,1.0
2022-07-21,30.6857,30.6899,30.57,30.63,1318,29.7115651188877,29.715631787515,29.5995380807476,29.6576333468531,1361.21245845409,0.0,1.0
2022-07-22,30.6356,30.82,30.6,30.82,2831,29.6630555716896,29.8416016895204,29.6285857138003,29.8416016895204,2923.81826243061,0.0,1.0
2022-07-25,30.7766,30.7766,30.6,30.74,2195,29.7995794470375,29.7995794470375,29.6285857138003,29.7641413347131,2266.96612011133,0.0,1.0
2022-07-26,30.8321,30.8321,30.68,30.68,1997,29.8533175681851,29.8533175681851,29.7060460686076,29.7060460686076,2062.47441542703,0.0,1.0
2022-07-27,31.1657,31.1657,30.92,30.92,874,30.1763272477316,30.1763272477316,29.9384271330296,29.9384271330296,902.655302495355,0.0,1.0
2022-07-28,31.7097,31.7097,31.09,31.17,5572,30.7030576604214,30.7030576604214,30.1030303869952,30.1804907418025,5754.68575000471,0.0,1.0
2022-07-29,31.8603,31.93,31.71,31.82,4164,30.8488767783461,30.916364112472,30.7033481367519,30.809856124612,4300.52251669413,0.0,1.0
2022-08-01,31.9,31.98,31.65,31.65,27848,30.8873164794193,30.9647768342266,30.6452528706464,30.6452528706464,28761.035313376,0.0,1.0
2022-08-02,31.5891,31.86,31.4701,31.86,1969,30.5862861755493,30.8485863020156,30.4710638977734,30.8485863020156,2033.55639658279,0.0,1.0
2022-08-03,31.72,31.72,31.5,31.5374,3615,30.7130306811028,30.7130306811028,30.5000147053827,30.5362274212551,3733.52279006946,0.0,1.0
2022-08-04,31.729,31.83,31.7,31.71,1804,30.7217449710186,30.8195386689629,30.693665592401,30.7033481367519,1863.1466426792,0.0,1.0
2022-08-05,31.8543,31.8543,31.62,31.655,823,30.8430672517356,30.8430672517356,30.6162052375937,30.6500941428219,849.983196743338,0.0,1.0
2022-08-08,31.9611,32.13,31.93,31.95,2912,30.9464768254034,31.1100149994903,30.916364112472,30.9357292011739,3007.47395980146,0.0,1.0
2022-08-09,31.826,31.8657,31.826,31.8657,950,30.8156656512225,30.8541053522956,30.8156656512225,30.8541053522956,981.147067929735,0.0,1.0
2022-08-10,32.3176,32.3176,32.17,32.17,3120,31.2916595315135,31.2916595315135,31.148745176894,31.148745176894,3222.29352835871,0.0,1.0
2022-08-11,32.3541,32.6,32.3214,32.6,2593,31.3270008183943,31.5650945839833,31.2953388983668,31.5650945839833,2678.01510225453,0.0,1.0
2022-08-12,32.8484,32.85,32.6772,32.6772,2198,31.8056089856601,31.8071581927562,31.6398438263724,31.6398438263724,2270.06447927322,0.0,1.0
2022-08-15,32.9132,32.9132,32.89,32.91,5561,31.868351873054,31.868351873054,31.8458883701599,31.8652534588617,5743.32509974448,0.0,1.0
2022-08-16,33.0314,33.09,32.7901,32.7901,2763,31.9827995472818,32.0395392571782,31.7491597520942,31.7491597520942,2853.58878809459,0.0,1.0
2022-08-17,32.87,34.45,32.67,34.45,3100,31.826523281458,33.3563652889026,31.6328723944398,33.3563652889026,3201.63780061282,0.0,1.0
2022-08-18,33.033,33.21,32.97,33.21,2358,31.984348754378,32.1557297893892,31.9233487249672,32.1557297893892,2435.31030124033,0.0,1.0
2022-08-19,32.655,32.71,32.63,32.63,1160,31.6183485779134,31.6716025718434,31.5941422170361,31.5941422170361,1198.03220926157,0.0,1.0
2022-08-22,32.1658,32.5,32.117,32.5,2791,31.1446785082666,31.4682691404742,31.0974276918341,31.4682691404742,2882.50680693883,0.0,1.0
2022-08-23,32.15,32.2099,32.12,32.17,2758,31.1293800881922,31.1873785288541,31.1003324551394,31.148745176894,2848.42485615811,0.0,1.0
2022-08-24,32.2793,32.36,32.1059,32.1059,1212,31.2545753866495,31.3327135195614,31.0866800676046,31.0866800676046,1251.73710140088,0.0,1.0
2022-08-25,32.6451,32.72,32.44,32.44,2747,31.608762859006,31.6812851161943,31.4101738743687,31.4101738743687,2837.06420589787,0.0,1.0
2022-08-26,31.8169,32.18,31.8169,32.12,1300,30.8068545358632,31.1584277212449,30.8068545358632,31.1003324551394,1342.62230348279,0.0,1.0
2022-08-29,31.6332,31.83,31.51,31.51,3587,30.6289861961369,30.8195386689629,30.5096972497336,30.5096972497336,3704.60477122521,0.0,1.0
2022-08-30,31.1508,31.625,31.08,31.6,1772,30.1619002566487,30.6210465097691,30.0933478426442,30.5968401488918,1830.09747828578,0.0,1.0
2022-08-31,30.958,31.2,30.94,31.0184,2878,29.9752208015631,30.2095383748552,29.9577922217314,30.0337033694426,2972.35922263345,0.0,1.0
2022-09-01,30.7912,30.7912,30.58,30.58,2741,29.8137159617898,29.8137159617898,29.6092206250985,29.6092206250985,2830.86748757411,0.0,1.0
2022-09-02,30.69,30.765,30.62,30.7364,1272,29.7157286129586,29.7883476955904,29.6479508025021,29.7606556187468,1313.70428463855,0.0,1.0
2022-09-06,30.5358,30.75,30.4101,30.73,1535,29.5664237790674,29.773823879064,29.4447141965764,29.7544587903622,1585.32710449699,0.0,1.0
2022-09-07,30.84,30.965,30.62,30.695,11676,29.8609667782223,29.9819985826087,29.6479508025021,29.720569885134,12058.8138580501,0.0,1.0
2022-09-08,31.1587,31.1587,30.79,30.89,21828,30.1695494666859,30.1695494666859,29.8125540564677,29.9093794999769,22543.6612618634,0.0,1.0
2022-09-09,31.4788,31.52,31.472,31.52,1397,30.4794877113587,30.5193797940845,30.4729035812001,30.5193797940845,1442.80258305036,0.0,1.0
2022-09-12,31.8282,31.93,31.54,31.93,1142,30.8177958109797,30.916364112472,30.5387448827863,30.916364112472,1179.44205429027,0.0,1.0
2022-09-13,30.9427,31.295,30.9427,31.295,506,29.9604065087062,30.3015225461889,29.9604065087062,30.3015225461889,522.589911970995,0.0,1.0
2022-09-14,31.143,31.185,30.99,31.185,2497,30.154347872055,30.1950145583289,30.006204943486,30.1950145583289,2578.86760907426,0.0,1.0
2022-09-15,30.8383,30.85,30.76,30.85,2349,29.8593207456826,29.8706493225732,29.783506423415,29.8706493225732,2426.01522375468,0.0,1.0
2022-09-16,30.2624,30.43,30.08,30.43,4998,29.3017030165134,29.4639824598348,29.1250934075527,29.4639824598348,5161.8663636977,0.0,1.0
2022-09-19,30.7443,30.7443,30.4901,30.4901,816,29.768304828784,29.768304828784,29.5221745513838,29.5221745513838,842.753692032278,0.0,1.0
2022-09-20,30.2699,30.37,30.06,30.37,5963,29.3089649247766,29.4058871937293,29.1057283188509,29.4058871937293,6158.50522743685,0.0,1.0
2022-09-21,29.9394,30.67,29.9,30.67,774,28.9889568339789,29.6963635242567,28.9508076092363,29.6963635242567,799.376663765909,0.0,1.0
2022-09-22,29.4653,29.67,29.4,29.67,1306,28.529907406302,28.7281090891652,28.4666803916905,28.7281090891652,1348.81902180656,0.0,1.0
2022-09-23,28.4116,29.0596,28.215,28.97,3701,27.509657708046,28.1370865819853,27.3192988861071,28.0503309846011,3822.34241937679,0.0,1.0
2022-09-26,27.9563,28.4647,27.9563,28.4647,2258,27.0688114637489,27.5610720185494,27.0688114637489,27.5610720185494,2332.03166251088,0.0,1.0
2022-09-27,27.8295,28.37,27.8295,28.13,1922,26.9460368013793,27.4693783235462,26.9460368013793,27.2369972591243,1985.01543637995,0.0,1.0
2022-09-28,28.6796,28.6796,28.58,28.58,293,27.7691498966506,27.7691498966506,27.6727117549155,27.6727117549155,302.606411477276,0.0,1.0
2022-09-29,28.2175,28.2175,28.0912,28.0912,360,27.3217195221948,27.3217195221948,27.1994289870427,27.1994289870427,371.803099426004,0.0,1.0
2022-09-30,28.0544,28.49,27.79,27.79,1818,27.1637972238314,27.5855688557572,26.9077907511932,26.9077907511932,1877.60565210132,0.0,1.0
2022-10-03,28.6577,28.6577,28.49,28.59,1459,27.7479451245221,27.7479451245221,27.5855688557572,27.6823942992664,1506.83533906261,0.0,1.0
2022-10-04,29.42,29.4899,28.66,28.66,4326,28.4860454803923,28.5537264654052,27.7501721097228,27.7501721097228,4467.83391143583,0.0,1.0
2022-10-05,29.3129,29.3501,29.11,29.111,1837,28.382345430394,28.4183644953794,28.185886605514,28.1868548599491,1897.22859345992,0.0,1.0
2022-10-06,29.191,29.69,29.18,29.45,2468,28.2643152147564,28.747474177867,28.2536644159704,28.5150931134451,2548.91680384272,0.0,1.0
2022-10-07,28.4715,28.621,28.291,28.621,2272,27.567656148708,27.7124101867542,27.392886223174,27.7124101867542,2346.49067193301,0.0,1.0
2022-10-10,28.2603,28.5,28.23,28.5,545,27.3631608120167,27.5952514001081,27.3338227026334,27.5952514001081,562.868581075479,0.0,1.0
2022-10-11,28.3015,28.55,27.99,27.99,2258,27.4030528947425,27.6436641218627,27.1014416382115,27.1014416382115,2332.03166251088,0.0,1.0
2022-10-12,28.2358,28.3756,28.1718,28.1718,1919,27.339438578357,27.4748005483828,27.2774702945111,27.2774702945111,1981.91707721806,0.0,1.0
2022-10-13,28.8353,28.8353,28.8353,28.8353,49,27.9199071121943,27.9199071121943,27.9199071121943,27.9199071121943,50.6065329774285,0.0,1.0
2022-10-14,28.1003,28.84,28.1003,28.84,274,27.2082401024021,27.9244579080393,27.2082401024021,27.9244579080393,282.983470118681,0.0,1.0
2022-10-17,28.7492,28.79,28.29,28.29,1105,27.8365404053329,27.8760451862847,27.3919179687389,27.3919179687389,1141.22895796038,0.0,1.0
2022-10-18,29.1268,29.5,29.11,29.5,1309,28.2021532800235,28.5635058351997,28.185886605514,28.5635058351997,1351.91738096844,0.0,1.0
2022-10-19,28.5201,28.7,28.5201,28.7,1740,27.6147133142535,27.7889022871264,27.6147133142535,27.7889022871264,1797.04831389235,0.0,1.0
2022-10-20,28.4294,28.77,28.36,28.77,3161,27.5268926369907,27.8566800975828,27.4596957791953,27.8566800975828,3264.63777023778,0.0,1.0
2022-10-21,29.2341,29.283,28.81,28.81,921,28.3060469809088,28.3533946227848,27.8954102749865,27.8954102749865,951.196262698196,0.0,1.0
2022-10-24,29.635,29.7299,29.45,29.59,4510,28.694220183937,28.7861075298272,28.5150931134451,28.6506487343579,4657.866606698,0.0,1.0
2022-10-25,29.865,29.97,29.73,29.78,1945,28.9169187040081,29.0185854196927,28.7862043552707,28.8346170770253,2008.76952328772,0.0,1.0
2022-10-26,29.9071,30.05,29.9071,30.0,2721,28.9576822157254,29.0960457745,28.9576822157254,29.0476330527454,2810.21175982822,0.0,1.0
2022-10-27,30.0835,30.3092,30.0835,30.17,1565,29.1284822980756,29.3470173240757,29.1284822980756,29.212236306711,1616.31069611582,0.0,1.0
2022-10-28,30.7699,30.7699,30.395,30.435,925,29.7930921423224,29.7930921423224,29.4300935546066,29.4688237320102,955.327408247372,0.0,1.0
2022-10-31,30.9389,30.98,30.725,30.88,21304,29.9567271418528,29.9965223991351,29.7496175181868,29.8996969556259,22002.4811949211,0.0,1.0
2022-11-01,30.6888,31.775,30.6888,31.5,25224,29.7145667076364,30.7662846750328,29.7145667076364,30.5000147053827,26051.0038331154,0.0,1.0
2022-11-02,30.0674,30.91,30.06,30.91,34324,29.1128934016706,29.9287445886787,29.1057283188509,29.9287445886787,35449.3599574949,0.0,1.0
2022-11-03,29.9417,30.0284,29.6181,29.6181,32281,28.9911838191796,29.075131478702,28.677856683984,28.677856683984,33339.3773682524,0.0,1.0
2022-11-04,30.267,30.66,29.92,30.66,1519,29.3061569869148,29.6866809799058,28.9701726979381,29.6866809799058,1568.80252230028,0.0,1.0
2022-11-07,30.65,31.275,30.11,30.11,15797,29.6769984355549,30.2821574574871,29.1541410406055,29.1541410406055,16314.9265600905,0.0,1.0
2022-11-08,30.6771,30.9,30.46,30.67,4125,29.7032381307459,29.9190620443278,29.4930300928875,29.6963635242567,4260.24384758963,0.0,1.0
2022-11-09,30.1201,30.58,30.1201,30.58,298,29.1639204103999,29.6092206250985,29.1639204103999,29.6092206250985,307.770343413748,0.0,1.0
2022-11-10,30.8498,31.3,30.78,31.3,2165,29.8704556716862,30.3063638183644,29.8028715121168,30.3063638183644,2235.9825284925,0.0,1.0
2022-11-11,30.6845,31.29,30.66,31.29,2029,29.7104032135655,30.2966812740135,29.6866809799058,30.2966812740135,2095.52357982046,0.0,1.0
2022-11-14,30.669,31.08,30.669,30.74,2100,29.6953952698216,30.0933478426442,29.6953952698216,29.7641413347131,2168.85141331836,0.0,1.0
2022-11-15,30.9344,31.32,30.8196,31.32,4287,29.9523699968949,30.3257289070662,29.8412143877464,30.3257289070662,4427.55524233134,0.0,1.0
2022-11-16,30.6718,30.9186,30.61,30.67,3541,29.6981063822399,29.9370715768205,29.6382682581512,29.6963635242567,3657.09659740967,0.0,1.0
2022-11-17,30.6052,30.6052,30.2434,30.2434,1715,29.6336206368628,29.6336206368628,29.2833061822467,29.2833061822467,1771.22865420999,0.0,1.0
2022-11-18,30.631,30.67,30.33,30.55,79812,29.6586016012882,29.6963635242567,29.3671570163256,29.5801729920457,82428.7471427451,0.0,1.0
2022-11-21,30.78,30.78,30.5454,30.5454,1901,29.8028715121168,29.8028715121168,29.5757190216443,29.5757190216443,1963.32692224676,0.0,1.0
2022-11-22,31.1303,31.1303,30.9621,31.01,1096,30.1420510407293,30.1420510407293,29.979190644747,30.0255700321878,1131.93388047473,0.0,1.0
2022-11-23,31.075,31.24,30.93,30.93,457,30.0885065704688,30.2482685522589,29.9481096773805,29.9481096773805,471.983378993567,0.0,1.0
2022-11-25,31.19,31.26,31.11,31.2599,976,30.1998558305043,30.2676336409607,30.122395475697,30.2675368155172,1007.99951399939,0.0,1.0
2022-11-28,30.59,30.95,30.52,30.95,1195,29.6189031694494,29.9674747660823,29.551125358993,29.9674747660823,1234.17973281688,0.0,1.0
2022-11-29,30.735,30.81,30.735,30.81,681,29.7593000625377,29.8319191451695,29.7593000625377,29.8319191451695,703.327529747525,0.0,1.0
2022-11-30,31.3534,31.38,30.665,30.99,1878,30.3580686051983,30.3838241731717,29.6915222520813,30.006204943486,1939.57283533899,0.0,1.0
2022-12-01,31.2554,31.46,31.25,31.46,1425,30.2631796705593,30.461284527979,30.2579510966098,30.461284527979,1471.7206018946,0.0,1.0
2022-12-02,31.3483,31.3483,31.17,31.22,1591,30.3531305075793,30.3531305075793,30.1804907418025,30.2289034635571,1643.16314218548,0.0,1.0
2022-12-05,30.7857,30.7857,30.7857,30.7857,103,29.8083905623968,29.8083905623968,29.8083905623968,29.8083905623968,106.376997891329,0.0,1.0
2022-12-06,30.4074,30.785,30.4074,30.785,1485,29.4420999096017,29.8077127842922,29.4420999096017,29.8077127842922,1533.68778513227,0.0,1.0
2022-12-07,30.4469,30.61,30.28,30.28,1251,29.4803459597878,29.6382682581512,29.318744294571,29.318744294571,1292.01577050537,0.0,1.0
2022-12-08,30.5574,30.67,30.5574,30.67,424,29.5873380748654,29.6963635242567,29.5873380748654,29.6963635242567,437.90142821285,0.0,1.0
2022-12-09,30.3358,30.615,30.3358,30.615,1555,29.3727728920491,29.6431095303267,29.3727728920491,29.6431095303267,1605.98283224288,0.0,1.0
2022-12-12,30.6685,30.6685,30.2901,30.37,2405,29.6949111426041,29.6949111426041,29.3285236643655,29.4058871937293,2483.85126144317,0.0,1.0
2022-12-13,30.9459,31.25,30.75,31.25,3166,29.9635049228985,30.2579510966098,29.773823879064,30.2579510966098,3269.80170217425,0.0,1.0
2022-12-14,30.923,31.191,30.923,31.1772,478,29.9413318963349,30.2008240849394,29.9413318963349,30.1874621737351,493.67189312675,0.0,1.0
2022-12-15,30.0632,30.29,30.03,30.29,3848,29.1088267330432,29.3284268389219,29.0766806857982,29.3284268389219,3974.16201830907,0.0,1.0
2022-12-16,29.8603,29.8603,29.73,29.74,3449,28.9123679081631,28.9123679081631,28.7862043552707,28.7958868996216,3562.08024977859,0.0,1.0
2022-12-19,29.5497,30.09,29.52,30.09,2336,28.6116280806237,29.1347759519036,28.5828709239015,29.1347759519036,2412.58900071985,0.0,1.0
2022-12-20,29.8626,29.8626,29.75,29.75,567,28.9145948933638,28.9145948933638,28.8055694439725,28.8055694439725,585.589881595958,0.0,1.0
2022-12-21,30.3356,30.3356,30.24,30.33,2264,29.3725792411621,29.3725792411621,29.2800141171674,29.3671570163256,2338.22838083465,0.0,1.0
2022-12-22,29.9654,30.0,29.6845,29.875,1738,29.0141314492912,29.0476330527454,28.742148778474,28.926601248359,1794.98274111777,0.0,1.0
2022-12-23,30.08,30.08,30.08,30.08,429,29.1250934075527,29.1250934075527,29.1250934075527,29.1250934075527,443.065360149323,0.0,1.0
2022-12-27,30.3004,30.36,29.96,29.96,1471,29.3384966850469,29.3962046493784,29.0089028753417,29.0089028753417,1519.22877571015,0.0,1.0
2022-12-28,29.9175,30.05,29.9175,29.97,12126,28.9677520618504,29.0960457745,28.9677520618504,29.0185854196927,12523.5677323326,0.0,1.0
2022-12-29,29.792,29.8354,29.71,29.71,893,29.2318208696456,29.2744048192207,29.1513627160704,29.1513627160704,910.112856761035,0.39822667,1.0
2022-12-30,29.5835,29.68,29.42,29.68,2083,29.0272412962258,29.1219268062259,28.866815587573,29.1219268062259,2122.91722355346,0.0,1.0
2023-01-03,29.3398,29.4,29.17,29.4,1159,28.7881235885885,28.8471916476766,28.6215163388682,28.8471916476766,1181.21030345581,0.0,1.0
2023-01-04,29.4997,29.57,29.27,29.4,2086,28.94501698806,29.0139951367958,28.7196360383501,28.8471916476766,2125.97471355378,0.0,1.0
2023-01-05,29.4551,29.4551,29.19,29.19,799,28.9012556020911,28.9012556020911,28.6411402787646,28.6411402787646,814.311503417768,0.0,1.0
2023-01-06,30.0661,30.0661,29.93,29.93,400,29.5007669659255,29.5007669659255,29.3672260549306,29.3672260549306,407.665333375603,0.0,1.0
2023-01-09,30.07,30.25,30.07,30.25,1238,29.5045936342053,29.6812090932727,29.5045936342053,29.6812090932727,1261.72420679749,0.0,1.0
2023-01-10,30.1144,30.1144,29.91,29.91,505,29.5481587807752,29.5481587807752,29.3476021150342,29.3476021150342,514.6774833867,0.0,1.0
2023-01-11,30.2392,30.2392,30.2199,30.2199,1541,29.6706121657286,29.6706121657286,29.6516750637286,29.6516750637286,1570.53069682951,0.0,1.0
2023-01-12,30.455,30.46,30.18,30.18,2581,29.8823544772105,29.8872604621846,29.6125253036353,29.6125253036353,2630.46056360609,0.0,1.0
2023-01-13,30.6568,30.6912,30.48,30.5,1425,30.080360030765,30.1141132073868,29.906884402081,29.9265083419774,1452.30775015059,0.0,1.0
2023-01-17,30.429,30.73,30.41,30.73,3720,29.8568433553453,30.1521836507858,29.8382006124437,30.1521836507858,3791.28760039311,0.0,1.0
2023-01-18,30.023,30.023,29.96,29.97,963,29.4584773754488,29.4584773754488,29.3966619647752,29.4064739347234,981.454290101765,0.0,1.0
2023-01-19,29.6864,29.6864,29.6864,29.6864,180,29.1282064669927,29.1282064669927,29.1282064669927,29.1282064669927,183.449400019022,0.0,1.0
2023-01-20,29.9752,29.9752,29.8672,29.8672,2379,29.4115761590964,29.4115761590964,29.305606883656,29.305606883656,2424.5895702514,0.0,1.0
2023-01-23,30.3211,30.3211,29.95,29.95,2180,29.7509721996043,29.7509721996043,29.386849994827,29.386849994827,2221.77606689704,0.0,1.0
2023-01-24,30.3363,30.38,30.24,30.38,2484,29.7658863939255,29.8087647025991,29.6713971233245,29.8087647025991,2531.6017202625,0.0,1.0
2023-01-25,30.2525,30.2525,30.14,30.14,482,29.6836620857597,29.6836620857597,29.5732774238426,29.5732774238426,491.236726717603,0.0,1.0
2023-01-26,30.6804,30.8,30.64,30.8,478,30.1035162798427,30.2208674404231,30.0638759212521,30.2208674404231,487.160073383847,0.0,1.0
2023-01-27,30.64,30.65,30.58,30.65,2050,30.0638759212521,30.0736878912002,30.0050041015629,30.0736878912002,2089.28483354997,0.0,1.0
2023-01-30,30.3538,30.5135,30.25,30.25,3098,29.7830573413349,29.9397545014075,29.6812090932727,29.6812090932727,3157.36800699405,0.0,1.0
2023-01-31,30.79,30.79,30.715,30.72,583,30.2110554704749,30.2110554704749,30.1374656958635,30.1423716808376,594.172223394942,0.0,1.0
2023-02-01,30.9948,31.26,30.7,30.7,850,30.4120046150138,30.6722180580398,30.1227477409412,30.1227477409412,866.288833423158,0.0,1.0
2023-02-02,31.3324,31.565,31.18,31.29,2510,30.7432567204647,30.9714831414596,30.5937222984543,30.7016539678844,2558.09996693191,0.0,1.0
2023-02-03,31.2634,31.2634,31.23,31.23,198,30.6755541278222,30.6755541278222,30.6427821481952,30.6427821481952,201.794340020924,0.0,1.0
2023-02-06,30.9601,31.0353,30.9601,31.0353,923,30.3779570792936,30.451743093304,30.3779570792936,30.451743093304,940.687756764205,0.0,1.0
2023-02-07,31.2066,31.215,30.79,30.82,2949,30.6198221385165,30.6280641932729,30.2110554704749,30.2404913803195,3005.51267031163,0.0,1.0
2023-02-08,31.0119,31.24,31.0,31.24,2036,30.4287830836252,30.6525941181434,30.4171068393869,30.6525941181434,2075.01654688182,0.0,1.0
2023-02-09,30.7177,31.1437,30.7177,31.09,4869,30.1401149277495,30.5581048475423,30.1401149277495,30.5054145689206,4962.30627051453,0.0,1.0
2023-02-10,30.59,30.86,30.47,30.86,1719,30.0148160715111,30.2797392601122,29.8970724321328,30.2797392601122,1751.94177018166,0.0,1.0
2023-02-13,31.0865,31.1699,30.85,30.85,2326,30.5019803794387,30.5838122088066,30.269927290164,30.269927290164,2370.57391357914,0.0,1.0
2023-02-14,31.4071,31.4071,31.17,31.17,1062,30.8165521359777,30.8165521359777,30.5839103285061,30.5839103285061,1082.35146011223,0.0,1.0
2023-02-15,31.0604,31.1097,30.68,30.68,2060,30.4763711378739,30.5247441497185,30.1031238010448,30.1031238010448,2099.47646688436,0.0,1.0
2023-02-16,30.7373,31.0003,30.69,31.0,5537,30.1593463888479,30.4174011984853,30.112935770993,30.4171068393869,5643.1073772518,0.0,1.0
2023-02-17,30.6036,30.64,30.46,30.64,376,30.0281603506406,30.0638759212521,29.8872604621846,30.0638759212521,383.205413373068,0.0,1.0
2023-02-21,29.86,30.18,29.86,30.16,1427,29.2985422652933,29.6125253036353,29.2985422652933,29.592901363739,1454.34607681747,0.0,1.0
2023-02-22,29.929,30.06,29.929,30.0581,1567,29.3662448579358,29.4947816642571,29.3662448579358,29.4929173899669,1597.02894349893,0.0,1.0
2023-02-23,30.211,30.38,29.79,29.79,5094,29.6429424104747,29.8087647025991,29.229858475656,29.229858475656,5191.61802053832,0.0,1.0
2023-02-24,30.0,30.02,29.9,30.01,3588,29.4359098445679,29.4555337844643,29.337790145086,29.4457218145161,3656.75804037917,0.0,1.0
2023-02-27,30.2436,30.4164,30.19,30.2295,5556,29.6749294325058,29.8444802732105,29.6223372735835,29.6610945548789,5662.47148058714,0.0,1.0
2023-02-28,30.3,30.44,30.18,30.18,1781,29.7302689430136,29.8676365222883,29.6125253036353,29.6125253036353,1815.12989685488,0.0,1.0
2023-03-01,30.738,30.738,30.3013,30.3898,3862,30.1600332267443,30.1600332267443,29.7315444991069,29.8183804331484,3936.00879374145,0.0,1.0
2023-03-02,30.7254,30.8,30.22,30.71,3542,30.1476701446096,30.2208674404231,29.6517731834281,30.1325597108894,3609.87652704097,0.0,1.0
2023-03-03,31.2228,31.2401,31.15,31.2401,1229,30.6357175298325,30.6526922378429,30.5642863886097,30.6526922378429,1252.55173679654,0.0,1.0
2023-03-06,32.39,32.88,31.3599,31.47,6585,31.7809706621852,32.2617571896465,30.7702396378222,30.8782694269518,6711.19055069587,0.0,1.0
2023-03-07,31.7397,32.95,31.68,32.44,3202,31.1428982564544,32.3304409792838,31.0843207958637,31.8300305119261,3263.36099367171,0.0,1.0
2023-03-08,31.9016,32.315,31.522,31.56,45844,31.3017540499156,31.7073808875738,30.9292916706823,30.9665771564855,46722.523858178,0.0,1.0
2023-03-09,31.2063,32.16,31.2063,32.16,6271,30.619527779418,31.5552953533768,30.619527779418,31.5552953533768,6391.17326399603,0.0,1.0
2023-03-10,30.2561,30.6501,30.15,30.6501,4679,29.6871943949411,30.0737860108997,29.5830893937908,30.0737860108997,4768.66523716112,0.0,1.0
2023-03-13,29.7,30.33,29.5892,29.945,4812,29.1415507461223,29.7597048528582,29.0328341190963,29.3819440098529,4904.2139605085,0.0,1.0
2023-03-14,30.2499,30.5397,30.1512,30.45,2621,29.6811109735732,29.9654618626717,29.5842668301846,29.8774484922365,2671.22709694364,0.0,1.0
2023-03-15,29.4523,29.5,29.09,29.09,3010,28.8985082505056,28.9453113471585,28.5430205792827,28.5430205792827,3067.68163365142,0.0,1.0
2023-03-16,30.263,30.263,29.46,29.46,13765,29.6939646542053,29.6939646542053,28.9060634673657,28.9060634673657,14028.783284788,0.0,1.0
2023-03-17,29.6479,30.2075,29.6479,30.2075,3205,29.0904303826922,29.6395082209929,29.0904303826922,29.6395082209929,3266.41848367202,0.0,1.0
2023-03-20,29.9916,30.023,29.6,29.6,2970,29.4276677898115,29.4584773754488,29.0434310466404,29.0434310466404,3026.91510031385,0.0,1.0
2023-03-21,30.6613,30.77,30.4989,30.65,1905,30.0847754172417,30.1914315305785,29.9254290252831,30.0736878912002,1941.50615020131,0.0,1.0
2023-03-22,30.3585,30.8499,30.3585,30.6717,2541,29.7876689672105,30.2698291704645,29.7876689672105,30.0949798659878,2589.69403026852,0.0,1.0
2023-03-23,30.5673,30.76,30.4745,30.6,1149,29.9925428997287,30.1816195606303,29.9014878186095,30.0246280414593,1171.01867012142,0.0,1.0
2023-03-24,30.4351,30.4351,30.1401,30.34,652,29.8628286570137,29.8628286570137,29.5733755435421,29.7695168228064,664.494493402233,0.0,1.0
2023-03-27,30.4348,30.76,30.4348,30.76,2899,29.8625342979152,30.1816195606303,29.8625342979152,30.1816195606303,2954.55450363969,0.0,1.0
2023-03-28,30.4136,30.48,30.33,30.33,358,29.841732921625,29.906884402081,29.7597048528582,29.7597048528582,364.860473371166,0.0,1.0
2023-03-29,30.6184,30.6184,30.47,30.48,1113,30.042682066164,30.042682066164,29.8970724321328,29.906884402081,1134.32879011762,0.0,1.0
2023-03-30,30.687,30.89,30.6484,30.89,1895,30.1099921800085,30.3091751699568,30.0721179760085,30.3091751699568,1931.31451686692,0.0,1.0
2023-03-31,31.1568,31.1568,30.8,30.8,2697,30.5709585281745,30.5709585281745,30.2208674404231,30.2208674404231,2748.68351028501,0.0,1.0
2023-04-03,30.934,30.934,30.7501,30.89,2983,30.3523478377288,30.3523478377288,30.1719057103816,30.3091751699568,3040.16422364857,0.0,1.0
2023-04-04,30.5002,31.015,30.4,31.015,3109,29.9267045813764,30.4318247943092,29.8283886424955,30.4318247943092,3168.57880366188,0.0,1.0
2023-04-05,30.3034,30.3034,30.16,30.17,1751,29.733605012796,29.733605012796,29.592901363739,29.6027133336872,1784.5549968517,0.0,1.0
2023-04-06,30.2727,30.28,30.2727,30.28,858,29.7034822650551,29.7106450031172,29.7034822650551,29.7106450031172,874.442140090668,0.0,1.0
2023-04-10,30.4226,30.4226,30.13,30.32,2390,29.8505636945784,29.8505636945784,29.5634654538944,29.74989288291,2435.80036691923,0.0,1.0
2023-04-11,30.62,30.6999,30.59,30.64,3074,30.0442519813557,30.1226496212417,30.0148160715111,30.0638759212521,3132.90808699151,0.0,1.0
2023-04-12,30.6463,30.97,30.61,30.97,7850,30.0700574623194,30.3876709295423,30.0344400114075,30.3876709295423,8000.43216749622,0.0,1.0
2023-04-13,30.8503,30.8503,30.7,30.71,2206,30.2702216492625,30.2702216492625,30.1227477409412,30.1325597108894,2248.27431356645,0.0,1.0
2023-04-14,30.8345,30.94,30.8114,30.94,1623,30.2547187367443,30.3582350196977,30.232053086164,30.3582350196977,1654.10209017151,0.0,1.0
2023-04-17,30.8566,30.91,30.72,30.82,3396,30.2764031903298,30.3287991098532,30.1423716808376,30.2404913803195,3461.07868035888,0.0,1.0
2023-04-18,30.9361,30.9361,30.935,30.935,524,30.3544083514179,30.3544083514179,30.3533290347236,30.3533290347236,534.041586722041,0.0,1.0
2023-04-19,30.7248,30.7248,30.7248,30.7248,80,30.1470814264127,30.1470814264127,30.1470814264127,30.1470814264127,81.5330666751207,0.0,1.0
2023-04-20,30.7033,30.7876,30.7033,30.73,1372,30.1259856910241,30.2087005976873,30.1259856910241,30.1521836507858,1398.29209347832,0.0,1.0
2023-04-21,30.7305,30.753,30.6699,30.6699,1084,30.1526742492832,30.1747511816666,30.0932137113971,30.0932137113971,1104.77305344788,0.0,1.0
2023-04-24,30.8829,30.9236,30.775,30.775,2032,30.3022086712936,30.3421433889827,30.1963375155526,30.1963375155526,2070.93989354806,0.0,1.0
2023-04-25,30.5148,30.61,30.47,30.61,1770,29.9410300575007,30.0344400114075,29.8970724321328,30.0344400114075,1803.91910018705,0.0,1.0
2023-04-26,30.3158,30.5732,30.3158,30.42,1185,29.7457718555318,29.9983319619981,29.7457718555318,29.8480125823919,1207.70855012522,0.0,1.0
2023-04-27,30.4436,30.4436,30.09,30.26,1151,29.8711688314696,29.8711688314696,29.5242175741016,29.6910210632209,1173.0569967883,0.0,1.0
2023-04-28,30.8106,30.87,30.74,30.855,4458,30.2312681285682,30.2895512300604,30.1619956207339,30.2748332751381,4543.4301404711,0.0,1.0
2023-05-01,30.76,30.84,30.57,30.57,4134,30.1816195606303,30.2601153202158,29.9951921316147,29.9951921316147,4213.22122043687,0.0,1.0
2023-05-02,30.5,30.93,30.33,30.93,5091,29.9265083419774,30.3484230497495,29.7597048528582,30.3484230497495,5188.56053053799,0.0,1.0
2023-05-03,30.4287,30.63,30.35,30.35,2304,29.8565489962468,30.0540639513039,29.7793287927546,29.7793287927546,2348.15232024348,0.0,1.0
2023-05-04,30.0058,30.2299,30.0058,30.2299,377,29.4416007871379,29.6614870336768,29.4416007871379,29.6614870336768,384.224576706506,0.0,1.0
2023-05-05,30.4225,30.4225,30.34,30.34,411,29.8504655748789,29.8504655748789,29.7695168228064,29.7695168228064,418.876130043433,0.0,1.0
2023-05-08,30.4622,30.66,30.4622,30.66,367,29.8894190955732,30.0834998611484,29.8894190955732,30.0834998611484,374.032943372117,0.0,1.0
2023-05-09,30.3892,30.3892,30.2714,30.2714,676,29.8177917149515,29.8177917149515,29.7022067089618,29.7022067089618,688.954413404769,0.0,1.0
2023-05-10,30.4758,30.4758,30.4758,30.4758,153,29.9027633747028,29.9027633747028,29.9027633747028,29.9027633747028,155.931990016168,0.0,1.0
2023-05-11,30.4053,30.41,30.3569,30.3569,727,29.833588986568,29.8382006124437,29.7860990520188,29.7860990520188,740.931743410161,0.0,1.0
2023-05-12,30.2062,30.32,30.2,30.3,7655,29.6382326648996,29.74989288291,29.6321492435317,29.7302689430136,7801.69531747561,0.0,1.0
2023-05-15,30.4253,30.48,30.0,30.0,1340,29.8532129264644,29.906884402081,29.4359098445679,29.4359098445679,1365.67886680827,0.0,1.0
2023-05-16,29.82,30.1099,29.82,30.1099,725,29.2592943855005,29.5437433942985,29.2592943855005,29.5437433942985,738.893416743282,0.0,1.0
2023-05-17,30.1088,30.19,29.935,29.935,1896,29.5426640776042,29.6223372735835,29.3721320399047,29.3721320399047,1932.33368020036,0.0,1.0
2023-05-18,30.0346,30.1978,30.02,30.1978,514,29.4698592605887,29.6299906101431,29.4555337844643,29.6299906101431,523.84995338765,0.0,1.0
2023-05-19,29.9545,30.1855,29.87,30.04,1334,29.3912653813037,29.6179218871068,29.3083542352415,29.4751577243607,1359.56388680764,0.0,1.0
2023-05-22,29.8569,30.12,29.8569,30.12,3319,29.2955005546093,29.5536534839462,29.2955005546093,29.5536534839462,3382.60310368408,0.0,1.0
2023-05-23,29.2,29.97,29.2,29.9443,1575,28.6509522487128,29.4064739347234,28.6509522487128,29.3812571719565,1605.18225016644,0.0,1.0
2023-05-24,29.145,29.2799,29.01,29.01,1152,28.5969864139977,28.7293498885988,28.4645248196972,28.4645248196972,1174.07616012174,0.0,1.0
2023-05-25,29.2884,29.44,29.2884,29.3201,823,28.7376900630548,28.8864395274693,28.7376900630548,28.7687940077905,838.771423420304,0.0,1.0
2023-05-26,29.6121,29.63,29.6121,29.63,326,29.0553035302777,29.0728669564849,29.0553035302777,29.0728669564849,332.247246701117,0.0,1.0
2023-05-30,29.4957,29.9133,29.4957,29.9133,1778,28.9410922000807,29.3508400651171,28.9410922000807,29.3508400651171,1812.07240685456,0.0,1.0
2023-05-31,29.3152,29.36,29.06,29.36,1863,28.7639861425159,28.8079437678838,28.5135846694381,28.8079437678838,1898.70129019688,0.0,1.0
2023-06-01,29.4106,29.435,29.39,29.435,777,28.8575923358217,28.8815335424952,28.8373796777284,28.8815335424952,791.889910082109,0.0,1.0
2023-06-02,30.125,30.125,29.5,29.5,865,29.5585594689203,29.5585594689203,28.9453113471585,28.9453113471585,881.576283424743,0.0,1.0
2023-06-05,30.03,30.28,30.01,30.28,1300,29.4653457544125,29.7106450031172,29.4457218145161,29.7106450031172,1324.91233347071,0.0,1.0
2023-06-06,30.2956,30.2956,30.1,30.1,1179,29.7259516762364,29.7259516762364,29.5340295440498,29.5340295440498,1201.59357012459,0.0,1.0
2023-06-07,30.5014,30.731,30.49,30.7,2869,29.9278820177701,30.1531648477806,29.9166963720292,30.1227477409412,2923.97960363652,0.0,1.0
2023-06-08,30.6475,30.668,30.24,30.62,1977,30.0712348987132,30.091349437107,29.6713971233245,30.0442519813557,2014.88591020892,0.0,1.0
2023-06-09,30.6899,30.71,30.62,30.62,1177,30.1128376512935,30.1325597108894,30.0442519813557,30.0442519813557,1199.55524345771,0.0,1.0
2023-06-12,30.7176,30.8298,30.48,30.48,1725,30.14001680805,30.2501071108687,29.906884402081,29.906884402081,1758.05675018229,0.0,1.0
2023-06-13,31.205,31.248,31.13,31.13,960,30.6182522233247,30.660443694102,30.5446624487133,30.5446624487133,978.39680010145,0.0,1.0
2023-06-14,31.0073,31.21,31.0073,31.21,651,30.424269577449,30.6231582082988,30.424269577449,30.6231582082988,663.475330068796,0.0,1.0
2023-06-15,31.3725,31.3725,31.3725,31.3725,327,30.7826027199569,30.7826027199569,30.7826027199569,30.7826027199569,333.266410034556,0.0,1.0
2023-06-16,31.1649,31.55,31.1601,31.41,1307,30.5789062238325,30.9567651865373,30.5741964782574,30.8193976072626,1332.04647680479,0.0,1.0
2023-06-20,31.12,31.12,30.84,31.1195,1295,30.5348504787651,30.5348504787651,30.2601153202158,30.5343598802677,1319.81651680352,0.0,1.0
2023-06-21,31.048,31.048,31.048,31.048,385,30.4642042951382,30.4642042951382,30.4642042951382,30.4642042951382,392.377883374018,0.0,1.0
2023-06-22,31.0258,31.065,31.0116,31.0116,1132,30.4424217218532,30.4808846440501,30.4284887245268,30.4284887245268,1153.69289345296,0.0,1.0
2023-06-23,30.6491,30.75,30.63,30.74,620,30.0728048139049,30.1718075906821,30.0540639513039,30.1619956207339,631.881266732186,0.0,1.0
2023-06-26,30.8103,30.96,30.7,30.7,1459,30.2309737694697,30.3778589595941,30.1227477409412,30.1227477409412,1486.95930348751,0.0,1.0
2023-06-27,31.5676,31.5676,31.1,31.1,1408,30.9740342536461,30.9740342536461,30.5152265388688,30.5152265388688,1434.98197348212,0.0,1.0
2023-06-28,31.6843,31.74,31.64,31.67,1400,31.0885399429415,31.1431926155529,31.045072916071,31.0745088259156,1426.82866681461,0.0,1.0
2023-06-29,31.9558,32.0,31.9,31.9,2847,31.3549349270348,31.3983038342058,31.3001841347239,31.3001841347239,2901.55801030086,0.0,1.0
2023-06-30,32.2586,32.28,32.25,32.28,1322,31.652041377066,31.6730389927551,31.6436030829105,31.6730389927551,1347.33392680637,0.0,1.0
2023-07-03,32.2981,32.2981,32.13,32.1897,1054,31.6907986583613,31.6907986583613,31.5258594435323,31.5844369041229,1074.19815344472,0.0,1.0
2023-07-05,31.9392,31.9392,31.9392,31.9392,212,31.3386470569208,31.3386470569208,31.3386470569208,31.3386470569208,216.06262668907,0.0,1.0
2023-07-06,31.5678,31.83,31.47,31.83,1785,30.9742304930451,31.2315003450866,30.8782694269518,31.2315003450866,1819.20655018863,0.0,1.0
2023-07-07,31.6946,31.83,31.6745,31.6745,487,31.0986462719881,31.2315003450866,31.0789242123922,31.0789242123922,496.332543384797,0.0,1.0
2023-07-10,32.1194,32.1194,31.98,32.1,1911,31.5154587553872,31.5154587553872,31.3786798943094,31.4964235336877,1947.62113020194,0.0,1.0
2023-07-11,32.3441,32.3441,32.2624,32.2624,768,31.735933720123,31.735933720123,31.6557699256463,31.6557699256463,782.717440081159,0.0,1.0
2023-07-12,32.4622,32.69,32.45,32.69,777,31.8518130852111,32.0753297606309,31.8398424818743,32.0753297606309,791.88991008211,0.0,1.0
2023-07-13,32.7446,32.81,32.615,32.615,3883,32.128903116548,32.1930734000091,32.0017399860194,32.0017399860194,3957.41122374367,0.0,1.0
2023-07-14,32.5335,32.93,32.42,32.93,2872,31.9217724309417,32.3108170393874,31.8104065720297,32.3108170393874,2927.03709363683,0.0,1.0
2023-07-17,32.8845,32.8845,32.495,32.495,387,32.2661725761231,32.2661725761231,31.8839963466412,31.8839963466412,394.416210040897,0.0,1.0
2023-07-18,33.2279,33.2899,33.0,33.01,2797,32.603115624144,32.6639498378227,32.3795008290247,32.3893127989729,2850.5998436289,0.0,1.0
2023-07-19,33.1659,33.301,33.1207,33.301,1417,32.5422814104652,32.6748411244652,32.4979313062994,32.6748411244652,1444.15444348308,0.0,1.0
2023-07-20,32.9061,33.1,32.9061,33.1,1265,32.2873664312112,32.4776205285066,32.2873664312112,32.4776205285066,1289.24161680035,0.0,1.0
2023-07-21,32.7188,32.9,32.7188,32.9,2056,32.1035882340816,32.2813811295428,32.1035882340816,32.2813811295428,2095.39981355061,0.0,1.0
2023-07-24,32.8212,32.8999,32.61,32.61,1437,32.2040628063511,32.2812830098434,31.9968340010453,31.9968340010453,1464.53771015186,0.0,1.0
2023-07-25,33.01,33.01,32.92,32.92,2100,32.3893127989729,32.3893127989729,32.3010050694392,32.3010050694392,2140.24300022192,0.0,1.0
2023-07-26,32.9982,32.9982,32.93,32.93,580,32.3777346744341,32.3777346744341,32.3108170393874,32.3108170393874,591.114733394624,0.0,1.0
2023-07-27,32.6978,33.07,32.6978,33.07,826,32.0829830971904,32.4481846186621,32.0829830971904,32.4481846186621,841.828913420623,0.0,1.0
2023-07-28,33.0784,33.11,33.0784,33.11,903,32.4564266734185,32.4874324984548,32.4564266734185,32.4874324984548,920.304490095426,0.0,1.0
2023-07-31,33.3542,33.36,33.23,33.3,1162,32.7270408045896,32.7327317471595,32.6051761378331,32.6738599274704,1184.26779345613,0.0,1.0
2023-08-01,33.4917,33.53,33.355,33.38,2609,32.8619553913772,32.8995352362788,32.7278257621854,32.7523556870559,2658.99713694237,0.0,1.0
2023-08-02,33.0041,33.34,32.7601,33.34,2410,32.3835237367035,32.7131078072632,32.1441116699677,32.7131078072632,2456.18363358801,0.0,1.0
2023-08-03,32.3138,32.75,32.19,32.75,5015,31.70620345118,32.13420158032,31.5847312632214,32.13420158032,5111.10411719663,0.0,1.0
2023-08-04,32.3332,32.64,32.21,32.47,3676,31.7252386728795,32.0262699108899,31.6043552031178,31.8594664217707,3746.44441372179,0.0,1.0
2023-08-07,32.6383,32.6383,32.6383,32.6383,99,32.0246018759987,32.0246018759987,32.0246018759987,32.0246018759987,100.897170010462,0.0,1.0
2023-08-08,32.4023,32.4023,32.4023,32.4023,156,31.7930393852214,31.7930393852214,31.7930393852214,31.7930393852214,158.989480016486,0.0,1.0
2023-08-09,32.1984,32.35,32.1984,32.35,243,31.5929733179779,31.7417227823924,31.5929733179779,31.7417227823924,247.656690025679,0.0,1.0
2023-08-10,31.96,32.195,31.96,32.14,665,31.359055954413,31.5896372481955,31.359055954413,31.5356714134804,677.743616736942,0.0,1.0
2023-08-11,31.72,31.8399,31.59,31.59,2588,31.1235686756565,31.2412141953353,30.99601306633,30.99601306633,2637.59470694015,0.0,1.0
2023-08-14,31.8644,31.8644,31.81,31.81,745,31.2652535217083,31.2652535217083,31.2118764051902,31.2118764051902,759.276683412063,0.0,1.0
2023-08-15,31.6679,31.752,31.47,31.47,1579,31.0724483122264,31.1549669794907,30.8782694269518,30.8782694269518,1609.2589035002,0.0,1.0
2023-08-16,31.3108,31.59,31.3108,31.59,946,30.7220628653766,30.99601306633,30.7220628653766,30.99601306633,964.128513433302,0.0,1.0
2023-08-17,30.8783,31.2479,30.8501,31.16,3700,30.2976951651174,30.6603455744025,30.2700254098635,30.5740983585579,3770.90433372433,0.0,1.0
2023-08-18,30.8791,30.8791,30.74,30.84,2011,30.2984801227133,30.2984801227133,30.1619956207339,30.2601153202158,2049.53746354584,0.0,1.0
2023-08-21,30.8999,30.8999,30.79,30.79,410,30.3188890202055,30.3188890202055,30.2110554704749,30.2110554704749,417.856966709994,0.0,1.0
2023-08-22,30.8394,30.8394,30.8394,30.8394,102,30.2595266020189,30.2595266020189,30.2595266020189,30.2595266020189,103.954660010779,0.0,1.0
2023-08-23,30.963,30.963,30.8776,30.8776,434,30.3808025505786,30.3808025505786,30.297008327221,30.297008327221,442.316886712529,0.0,1.0
2023-08-24,30.6285,30.7901,30.6285,30.79,909,30.0525921558116,30.2111535901744,30.0525921558116,30.2110554704749,926.41947009606,0.0,1.0
2023-08-25,30.5939,30.625,30.48,30.48,348,30.0186427397909,30.0491579663298,29.906884402081,29.906884402081,354.668840036775,0.0,1.0
2023-08-28,30.8345,30.93,30.78,30.8915,858,30.2547187367443,30.3484230497495,30.2012435005267,30.310646965449,874.442140090671,0.0,1.0
2023-08-29,31.0889,31.1184,31.065,31.1184,1148,30.5043352522263,30.5332805635734,30.4808846440501,30.5332805635734,1169.99950678798,0.0,1.0
2023-08-30,31.3379,31.3725,31.09,31.09,2881,30.7486533039362,30.7826027199569,30.5054145689206,30.5054145689206,2936.20956363778,0.0,1.0
2023-08-31,31.4321,31.75,31.4,31.75,4527,30.8410820608481,31.1530045855011,30.8095856373144,31.1530045855011,4613.7524104784,0.0,1.0
2023-09-01,32.0206,32.1,31.69,31.79,764,31.4185164922991,31.4964235336877,31.0941327658119,31.1922524652938,778.640786747402,0.0,1.0
2023-09-05,31.78,31.8991,31.39,31.77,4208,31.1824404953456,31.2993010574286,30.7997736673662,31.1726285253974,4288.63930711136,0.0,1.0
2023-09-06,31.8058,31.8058,31.8058,31.8058,157,31.207755377812,31.207755377812,31.207755377812,31.207755377812,160.008643349924,0.0,1.0
2023-09-07,31.731,31.731,31.731,31.731,538,31.1343618425995,31.1343618425995,31.1343618425995,31.1343618425995,548.309873390187,0.0,1.0
2023-09-08,31.7027,31.7027,31.7027,31.7027,83,31.1065939676461,31.1065939676461,31.1065939676461,31.1065939676461,84.5905566754378,0.0,1.0
2023-09-11,31.8652,31.905,31.71,31.71,562,31.2660384793042,31.305090119698,31.1137567057083,31.1137567057083,572.769793392723,0.0,1.0
2023-09-12,31.6593,31.8001,31.6593,31.8,318,31.064010018071,31.2021625549415,31.064010018071,31.202064435242,324.093940033605,0.0,1.0
2023-09-13,31.4683,31.58,31.4683,31.58,722,30.8766013920606,30.9862010963818,30.8766013920606,30.9862010963818,735.835926742964,0.0,1.0
2023-09-14,31.6134,31.6134,31.56,31.56,147,31.0189730760088,31.0189730760088,30.9665771564855,30.9665771564855,149.817010015534,0.0,1.0
2023-09-15,31.2519,31.67,31.16,31.67,1962,30.6642703623818,31.0745088259156,30.5740983585579,31.0745088259156,1999.59846020733,0.0,1.0
2023-09-18,31.2426,31.2426,31.2426,31.2426,45,30.6551452303299,30.6551452303299,30.6551452303299,30.6551452303299,45.8623500047555,0.0,1.0
2023-09-19,31.0483,31.07,31.0008,31.06,1123,30.4644986542366,30.4857906290242,30.4178917969827,30.475978659076,1144.52042345201,0.0,1.0
2023-09-20,30.9606,30.9606,30.93,30.93,651,30.378447677791,30.378447677791,30.3484230497495,30.3484230497495,663.475330068795,0.0,1.0
2023-09-21,30.3772,30.658,30.3772,30.5,1863,29.8060173510136,30.0815374671588,29.8060173510136,29.9265083419774,1898.70129019688,0.0,1.0
2023-09-22,30.3145,30.345,30.3145,30.345,324,29.7444962994385,29.7744228077805,29.7444962994385,29.7744228077805,330.208920034239,0.0,1.0
2023-09-25,30.3334,30.3334,30.0,30.11,1544,29.7630409226406,29.7630409226406,29.4359098445679,29.543841513998,1573.58818682983,0.0,1.0
2023-09-26,30.0888,30.2939,30.0888,30.2939,2018,29.5230401377079,29.7242836413452,29.5230401377079,29.7242836413452,2056.67160687992,0.0,1.0
2023-09-27,30.3083,30.3083,30.153,30.153,106,29.7384128780706,29.7384128780706,29.5860329847752,29.5860329847752,108.031313344535,0.0,1.0
2023-09-28,30.5447,30.5447,30.35,30.35,241,29.9703678476458,29.9703678476458,29.7793287927546,29.7793287927546,245.618363358801,0.0,1.0
2023-09-29,30.3562,30.6903,30.27,30.6903,549,29.7854122141224,30.1132301300914,29.700833033169,30.1132301300914,559.520670058017,0.0,1.0
2023-10-02,30.1527,30.16,30.11,30.14,816,29.5857386256768,29.592901363739,29.543841513998,29.5732774238426,831.637280086231,0.0,1.0
2023-10-03,29.5845,29.89,29.5845,29.89,1251,29.0282224932207,29.3279781751379,29.0282224932207,29.3279781751379,1274.9733301322,0.0,1.0
2023-10-04,29.7598,29.7598,29.42,29.43,1398,29.2002263264124,29.2002263264124,28.866815587573,28.8766275575211,1424.79034014774,0.0,1.0
2023-10-05,29.8806,29.8806,29.75,29.76,763,29.3187549233866,29.3187549233866,29.1906105958632,29.2004225658114,777.621623413963,0.0,1.0
2023-10-06,30.4251,30.4806,30.4,30.4,1193,29.8530166870655,29.9074731202779,29.8283886424955,29.8283886424955,1215.86185679274,0.0,1.0
2023-10-09,30.3986,30.4,30.3786,30.3786,483,29.8270149667028,29.8283886424955,29.8073910268064,29.8073910268064,492.255890051041,0.0,1.0
2023-10-10,30.5445,30.6709,30.43,30.43,667,29.9701716082468,30.094194908392,29.8578245523401,29.8578245523401,679.78194340382,0.0,1.0
2023-10-11,30.654,30.7,30.654,30.7,398,30.0776126791795,30.1227477409412,30.0776126791795,30.1227477409412,405.627006708726,0.0,1.0
2023-10-12,30.2897,30.65,30.2897,30.65,232,29.720162613967,30.0736878912002,29.720162613967,30.0736878912002,236.44589335785,0.0,1.0
2023-10-13,30.0395,30.145,30.0395,30.07,1082,29.4746671258633,29.5781834088167,29.4746671258633,29.5045936342053,1102.73472678101,0.0,1.0
2023-10-16,30.4279,30.4352,30.41,30.4352,260,29.855764038651,29.8629267767131,29.8382006124437,29.8629267767131,264.982466694142,0.0,1.0
2023-10-17,30.5466,30.67,30.24,30.24,760,29.972232121936,30.0933118310966,29.6713971233245,29.6713971233245,774.564133413646,0.0,1.0
2023-10-18,30.1653,30.1653,30.1653,30.1653,106,29.5981017078115,29.5981017078115,29.5981017078115,29.5981017078115,108.031313344535,0.0,1.0
2023-10-19,29.7157,30.1166,29.7157,29.97,2005,29.1569555389409,29.5503174141638,29.1569555389409,29.4064739347234,2043.42248354521,0.0,1.0
2023-10-20,29.1393,29.25,29.11,29.25,474,28.5913935911273,28.7000120984537,28.5626445191791,28.7000120984537,483.08342005009,0.0,1.0
2023-10-23,28.9606,29.11,28.9606,29.11,2803,28.4160536881531,28.5626445191791,28.4160536881531,28.5626445191791,2856.71482362955,0.0,1.0
2023-10-24,29.1979,29.1979,29.1979,29.1979,119,28.6488917350237,28.6488917350237,28.6488917350237,28.6488917350237,121.280436679242,0.0,1.0
2023-10-25,29.1638,29.1638,29.1638,29.1638,113,28.6154329175003,28.6154329175003,28.6154329175003,28.6154329175003,115.165456678608,0.0,1.0
2023-10-26,28.9604,28.9604,28.8901,28.8901,181,28.4158574487542,28.4158574487542,28.3468793000184,28.3468793000184,184.46856335246,0.0,1.0
2023-10-27,28.5789,28.7699,28.5789,28.7699,318,28.0415307952308,28.2289394212412,28.0415307952308,28.2289394212412,324.093940033604,0.0,1.0
2023-10-30,28.7862,28.8335,28.7862,28.8335,246,28.2449329322567,28.2913435501117,28.2449329322567,28.2913435501117,250.714180025996,0.0,1.0
2023-10-31,29.0289,29.0289,28.66,28.66,1969,28.4830694428993,28.4830694428993,28.1211058715106,28.1211058715106,2006.73260354141,0.0,1.0
2023-11-01,29.176,29.176,29.04,29.04,587,28.6274035208371,28.6274035208371,28.4939607295418,28.4939607295418,598.248876728699,0.0,1.0
2023-11-02,29.46,29.46,29.44,29.44,775,28.9060634673657,28.9060634673657,28.8864395274693,28.8864395274693,789.851583415232,0.0,1.0
2023-11-03,29.6282,29.735,29.5992,29.5992,1363,29.0711008018943,29.1758926409409,29.0426460890445,29.0426460890445,1389.11962347737,0.0,1.0
2023-11-06,29.6891,29.86,29.6716,29.86,944,29.1308556988787,29.2985422652933,29.1136847514694,29.2985422652933,962.090186766425,0.0,1.0
2023-11-07,29.5599,29.5599,29.55,29.55,590,29.0040850471481,29.0040850471481,28.9943711968994,28.9943711968994,601.306366729016,0.0,1.0
2023-11-08,29.4491,29.4491,29.395,29.395,471,28.8953684201222,28.8953684201222,28.8422856627025,28.8422856627025,480.025930049773,0.0,1.0
2023-11-09,29.393,29.59,29.35,29.51,1220,28.8403232687128,29.0336190766922,28.7981317979356,28.9551233171067,1243.37926679559,0.0,1.0
2023-11-10,29.7359,29.7359,29.41,29.41,1460,29.1767757182363,29.1767757182363,28.8570036176248,28.8570036176248,1487.97846682095,0.0,1.0
2023-11-13,29.8101,29.8101,29.8101,29.8101,86,29.2495805352518,29.2495805352518,29.2495805352518,29.2495805352518,87.6480466757548,0.0,1.0
2023-11-14,30.2724,30.3,30.2724,30.3,399,29.7031879059566,29.7302689430136,29.7031879059566,29.7302689430136,406.646170042165,0.0,1.0
2023-11-15,30.2835,30.2835,30.2835,30.2835,87,29.7140791925991,29.7140791925991,29.7140791925991,29.7140791925991,88.6672100091938,0.0,1.0
2023-11-16,30.299,30.42,30.295,30.3723,909,29.7292877460188,29.8480125823919,29.7253629580395,29.801209485739,926.419470096059,0.0,1.0
2023-11-17,30.4768,30.56,30.43,30.56,1525,29.9037445716976,29.9853801616665,29.8578245523401,29.9853801616665,1554.22408349449,0.0,1.0
2023-11-20,30.6771,30.69,30.35,30.35,1561,30.1002783297598,30.112935770993,29.7793287927546,29.7793287927546,1590.9139634983,0.0,1.0
2023-11-21,30.5772,30.6218,30.5772,30.6218,223,30.0022567499774,30.0460181359463,30.0022567499774,30.0460181359463,227.273423356899,0.0,1.0
2023-11-22,30.62,30.7201,30.55,30.58,4165,30.0442519813557,30.142469800537,29.9755681917183,30.0050041015629,4244.81528377347,0.0,1.0
2023-11-24,30.635,30.635,30.52,30.52,378,30.058969936278,30.058969936278,29.9461322818738,29.9461322818738,385.243740039945,0.0,1.0
2023-11-27,30.7148,30.7148,30.69,30.69,599,30.1372694564645,30.1372694564645,30.112935770993,30.112935770993,610.478836729967,0.0,1.0
2023-11-28,30.63,30.6819,30.53,30.53,775,30.0540639513039,30.104988075335,29.955944251822,29.955944251822,789.851583415231,0.0,1.0
2023-11-29,30.6993,30.8848,30.6993,30.8848,776,30.1220609030448,30.3040729455837,30.1220609030448,30.3040729455837,790.870746748671,0.0,1.0
2023-11-30,30.9152,31.04,30.9152,31.04,582,30.3339013342262,30.4563547191796,30.3339013342262,30.4563547191796,593.153060061504,0.0,1.0
2023-12-01,31.477,31.49,31.0985,31.1,2211,30.8851378059155,30.8978933668481,30.5137547433765,30.5152265388688,2253.37013023365,0.0,1.0
2023-12-04,31.5218,31.53,31.41,31.505,1115,30.9290954312834,30.9371412466409,30.8193976072626,30.9126113217704,1136.36711678449,0.0,1.0
2023-12-05,31.3112,31.4275,31.25,31.25,1651,30.7224553441745,30.836568554672,30.6624060880916,30.6624060880916,1682.63866350781,0.0,1.0
2023-12-06,31.433,31.64,31.37,31.64,1291,30.8419651381435,31.045072916071,30.7801497274699,31.045072916071,1315.73986346976,0.0,1.0
2023-12-07,31.4802,31.4802,31.27,31.27,842,30.8882776362989,30.8882776362989,30.682030027988,30.682030027988,858.135526755646,0.0,1.0
2023-12-08,31.6919,31.7303,31.18,31.18,1232,31.0959970401021,31.1336750047031,30.5937222984543,30.5937222984543,1255.60922679686,0.0,1.0
2023-12-11,31.8818,31.8818,31.57,31.57,801,31.2823263494182,31.2823263494182,30.9763891264337,30.9763891264337,816.349830084646,0.0,1.0
2023-12-12,32.0644,32.0644,31.76,31.76,830,31.4614929206721,31.4614929206721,31.1628165554493,31.1628165554493,845.905566754378,0.0,1.0
2023-12-13,32.095,32.095,31.8902,32.0821,3065,31.4915175487136,31.4915175487136,31.2905684041747,31.4788601074804,3123.73561699056,0.0,1.0
2023-12-14,32.9514,33.0599,32.7205,32.94,2161,32.3318146550765,32.4382745290144,32.1052562689728,32.3206290093356,2202.4119635617,0.0,1.0
2023-12-15,32.8205,32.94,32.8205,32.94,399,32.2033759684547,32.3206290093356,32.2033759684547,32.3206290093356,406.646170042165,0.0,1.0
2023-12-18,32.9404,32.9408,32.63,32.63,2445,32.3210214881335,32.3214139669315,32.0164579409417,32.0164579409417,2491.85435025838,0.0,1.0
2023-12-19,33.292,33.292,33.0,33.0,3130,32.6660103515119,32.6660103515119,32.3795008290247,32.3795008290247,3189.98123366409,0.0,1.0
2023-12-20,32.8175,33.45,32.8175,33.33,36151,32.2004323774703,32.8210394766933,32.2004323774703,32.703295837315,36843.7736671536,0.0,1.0
2023-12-21,33.33,33.34,33.06,33.07,8109,32.703295837315,32.7131078072632,32.4383726487139,32.4481846186621,8264.39547085692,0.0,1.0
2023-12-22,33.5101,33.53,33.5058,33.5058,746,32.8800094160819,32.8995352362788,32.8757902690041,32.8757902690041,760.2958467455,0.0,1.0
2023-12-26,33.7526,33.81,33.52,33.52,2791,33.1179496873255,33.1742703948281,32.8897232663306,32.8897232663306,2844.48486362827,0.0,1.0
2023-12-27,33.8296,33.9,33.8099,33.84,2495,33.1935018559265,33.2625781243618,33.1741722751286,33.2037063046726,2542.81251693033,0.0,1.0
2023-12-28,33.3696,33.445,33.36,33.39,615,33.170971119933,33.2459223097118,33.1614282628789,33.1912496911729,618.682640487055,0.4370375,1.0
2023-12-29,33.0762,33.3,33.0762,33.3,1202,32.8793175512181,33.101785406291,32.8793175512181,33.101785406291,1209.19761604137,0.0,1.0
2024-01-02,32.3544,32.73,32.21,32.73,3150,32.1618139864655,32.5351782687058,32.0182735116106,32.5351782687058,3168.8623049337,0.0,1.0
2024-01-03,31.5747,32.0,31.5747,32.0,1288,31.3867550651056,31.8095235135529,31.3867550651056,31.8095235135529,1295.71258690622,0.0,1.0
2024-01-04,31.4848,31.7003,31.4848,31.58,1196,31.2973901849847,31.5116074448963,31.2973901849847,31.3920235174375,1203.16168784149,0.0,1.0
2024-01-05,31.626,31.83,31.626,31.83,847,31.4377497074883,31.6405354198872,31.4377497074883,31.6405354198872,852.071864215505,0.0,1.0
2024-01-08,32.1713,32.1713,31.9749,32.0359,1121,31.9798038691114,31.9798038691114,31.784572918547,31.8452098227447,1127.71258534307,0.0,1.0
2024-01-09,32.1704,32.1796,32.1704,32.1796,352,31.9789092262626,31.9880544642727,31.9789092262626,31.9880544642727,354.107787725924,0.0,1.0
2024-01-10,32.3366,32.35,32.16,32.16,1854,32.1441199390111,32.1574401769824,31.9685711311207,31.9685711311207,1865.10181376098,0.0,1.0
2024-01-11,32.32,32.3401,32.0,32.34,1528,32.1276187486884,32.1475991056454,31.8095235135529,32.1474997008844,1537.14971490117,0.0,1.0
2024-01-12,32.218,32.45,32.2086,32.42,6529,32.026225892489,32.2568449379623,32.0168818449569,32.2270235096683,6568.09586949591,0.0,1.0
2024-01-16,32.1826,32.1826,32.0603,32.1443,1376,31.9910366071021,31.9910366071021,31.8694645844238,31.9529645836468,1384.23953383771,0.0,1.0
2024-01-17,32.0575,32.0575,31.92,31.92,647,31.8666812511163,31.8666812511163,31.729999704769,31.729999704769,650.874257553049,0.0,1.0
2024-01-18,32.3762,32.3762,32.07,32.22,2791,32.1834842243591,32.1834842243591,31.8791068462388,32.0282139877086,2807.71260097459,0.0,1.0
2024-01-19,32.7818,32.7818,32.32,32.42,1462,32.5866699348934,32.5866699348934,32.1276187486884,32.2270235096683,1470.75450470256,0.0,1.0
2024-01-22,33.0743,33.1601,32.96,32.96,1734,32.8774288607595,32.9627181456802,32.7638092189595,32.7638092189595,1744.3832497635,0.0,1.0
2024-01-23,32.8716,32.8716,32.82,32.82,378,32.6759354102533,32.6759354102533,32.6246425535877,32.6246425535877,380.263476592044,0.0,1.0
2024-01-24,32.7634,33.03,32.7634,32.9702,1877,32.5683794588731,32.8333925516454,32.5683794588731,32.7739485045795,1888.23953852716,0.0,1.0
2024-01-25,33.0176,33.02,32.94,33.0101,1085,32.8210663612839,32.8234520755474,32.7439282667635,32.8136110042104,1091.49701614383,0.0,1.0
2024-01-26,33.0039,33.0039,32.95,33.0019,503,32.8074479090297,32.8074479090297,32.7538687428615,32.8054598138101,506.011980756079,0.0,1.0
2024-01-29,33.5,33.5,33.1,33.1,752,33.3005949282507,33.3005949282507,32.9029758843313,32.9029758843313,756.503001050839,0.0,1.0
2024-01-30,33.5525,33.5525,33.47,33.47,262,33.3527824277651,33.3527824277651,33.2707734999568,33.2707734999568,263.568864727819,0.0,1.0
2024-01-31,33.0,33.39,33.0,33.3805,2311,32.8035711233514,33.1912496911729,32.8035711233514,33.1818062388798,2324.8383449847,0.0,1.0
2024-02-01,33.4871,33.5,33.2,33.25,1476,33.2877717140843,33.3005949282507,33.0023806453112,33.0520830258011,1484.83833716893,0.0,1.0
2024-02-02,33.6916,33.7,33.33,33.33,610,33.4910544502881,33.4994044502104,33.131606834585,33.131606834585,613.652700320494,0.0,1.0
2024-02-05,33.5034,33.5034,33.11,33.43,978,33.303974690124,33.303974690124,32.9129163604293,33.2310115955648,983.856296579416,0.0,1.0
2024-02-06,33.4533,33.6099,33.4533,33.4935,309,33.2541729048731,33.4098407605676,33.2541729048731,33.294133618787,310.850302293496,0.0,1.0
2024-02-07,33.9397,34.07,33.72,33.72,6036,33.7376776622791,33.8672020658359,33.5192854024064,33.5192854024064,6072.14376907296,0.0,1.0
2024-02-08,34.3358,34.37,34.095,34.29,9844,34.1314199205203,34.1654163487754,33.8920532560808,34.0858925399915,9902.94619992614,0.0,1.0
2024-02-09,34.2282,34.4,34.08,34.4,6723,34.024460397706,34.1952377770694,33.8771425419339,34.1952377770694,6763.2575479585,0.0,1.0
2024-02-12,34.17,34.5,34.17,34.31,5046,33.9666068268157,34.2946425380492,33.9666068268157,34.1057734921875,5076.2156160938,0.0,1.0
2024-02-13,33.4826,33.72,33.0,33.49,4519,33.2832984998402,33.5192854024064,32.8035711233514,33.2906544521527,4546.05992253822,0.0,1.0
2024-02-14,34.0271,34.0271,33.728,33.88,2014,33.8245574233755,33.8245574233755,33.5272377832848,33.6783330199742,2026.05989909094,0.0,1.0
2024-02-15,34.7134,34.74,34.53,34.53,2178,34.5067722979802,34.5332139644009,34.3244639663432,34.3244639663432,2191.04193655416,0.0,1.0
2024-02-16,34.5709,34.855,34.5709,34.81,1768,34.365120513584,34.6475294395277,34.365120513584,34.6027972970868,1778.58684289612,0.0,1.0
2024-02-20,34.293,34.3,34.24,34.3,2070,34.0888746828209,34.0958330160895,34.0361901595016,34.0958330160895,2082.39522895643,0.0,1.0
2024-02-21,34.01,34.07,33.7401,34.07,3998,33.807559209248,33.8672020658359,33.5392657593633,33.8672020658359,4021.94015718251,0.0,1.0
2024-02-22,34.7832,34.785,34.28,34.28,4267,34.5761568211442,34.5779461068418,34.0759520638936,34.0759520638936,4292.55093814352,0.0,1.0
2024-02-23,34.8238,34.86,34.675,34.86,758,34.616515154102,34.6524996775767,34.468600869764,34.6524996775767,762.538929250713,0.0,1.0
2024-02-26,35.1275,35.1275,34.9,34.9,1297,34.9184074131978,34.9184074131978,34.6922615819687,34.6922615819687,1304.76647920603,0.0,1.0
2024-02-27,35.2359,35.2359,35.1215,35.1215,1279,35.0261621741,35.0261621741,34.912443127539,34.912443127539,1286.65869460641,0.0,1.0
2024-02-28,35.216,35.25,34.9,34.9,829,35.006380626665,35.0401782453981,34.6922615819687,34.6922615819687,833.964079615884,0.0,1.0
2024-02-29,35.3966,35.3966,35.2,35.25,2062,35.1859056249946,35.1859056249946,34.9904758649082,35.0401782453981,2074.34732468993,0.0,1.0
2024-03-01,35.9107,35.9107,35.3501,35.3501,4350,35.696945501192,35.696945501192,35.139682411139,35.139682411139,4376.04794490845,0.0,1.0
2024-03-04,35.8273,36.03,35.75,35.75,13185,35.6140419305348,35.815535381041,35.5372020502974,35.5372020502974,13263.9522192225,0.0,1.0
2024-03-05,35.1875,35.51,35.1875,35.51,1811,34.9780502697857,35.2986306239457,34.9780502697857,35.2986306239457,1821.84432832855,0.0,1.0
2024-03-06,35.5809,35.6579,35.335,35.335,2086,35.3691085994805,35.445650265435,35.124672292231,35.124672292231,2098.49103748943,0.0,1.0
2024-03-07,35.7617,35.99,35.69,35.99,2341,35.548832407332,35.7757734766491,35.4775591937095,35.7757734766491,2355.01798598406,0.0,1.0
2024-03-08,35.4102,36.0111,35.4102,36.0111,1568,35.1994246724879,35.7967478812158,35.1994246724879,35.7967478812158,1577.38923623366,0.0,1.0
2024-03-11,35.03,35.19,34.86,35.19,2957,34.8214877712425,34.9805353888102,34.6524996775767,34.9805353888102,2974.70661450442,0.0,1.0
2024-03-12,35.5342,35.5342,34.9309,34.9309,2155,35.3226865761029,35.3226865761029,34.7229776531114,34.7229776531114,2167.90421178797,0.0,1.0
2024-03-13,35.7582,35.91,35.63,35.63,2127,35.5453532406978,35.6962496678652,35.4179163371216,35.4179163371216,2139.73654685523,0.0,1.0
2024-03-14,35.2147,35.39,35.2147,35.36,296,35.0050883647722,35.1793449107699,35.0050883647722,35.149523482476,297.772457860437,0.0,1.0
2024-03-15,35.2105,35.2105,35.08,35.08,612,35.0009133648111,35.0009133648111,34.8711901517324,34.8711901517324,615.664676387119,0.0,1.0
2024-03-18,35.1202,35.1202,35.05,35.05,987,34.9111508656463,34.9111508656463,34.8413687234384,34.8413687234384,992.910188879225,0.0,1.0
2024-03-19,35.3704,35.3704,35.3704,35.3704,194,35.1598615776179,35.1598615776179,35.1598615776179,35.1598615776179,195.161678462583,0.0,1.0
2024-03-20,35.9841,35.9841,35.495,35.56,2019,35.7699085957512,35.7699085957512,35.2837199097988,35.3483330044357,2031.08983925751,0.0,1.0
2024-03-21,36.1743,36.34,36.14,36.14,1690,35.9589764511349,36.1236901400785,35.9248806181188,35.9248806181188,1700.11977629776,0.0,1.0
2024-03-22,36.2678,36.29,36.2678,36.29,971,36.0519199026511,36.0739877595886,36.0519199026511,36.0739877595886,976.814380346229,0.0,1.0
2024-03-25,36.0105,36.18,36.0105,36.18,430,35.7961514526499,35.9646425225108,35.7961514526499,35.9646425225108,432.574854324283,0.0,1.0
2024-03-26,36.1672,36.4015,36.1672,36.31,3311,35.9519187131053,36.1848240680811,35.9519187131053,36.0938687117846,3330.82637829698,0.0,1.0
2024-03-27,36.3331,36.3331,36.23,36.23,236,36.1168312115709,36.1168312115709,36.0143449030007,36.0143449030007,237.4131758617,0.0,1.0
2024-03-28,36.3274,36.58,36.2287,36.37,4259,36.1111651401951,36.3622615664302,36.013052641108,36.1535115683725,4284.50303387702,0.0,1.0
2024-04-01,36.07,36.23,36.01,36.23,968,35.8552972854329,36.0143449030007,35.795654428845,36.0143449030007,973.796416246293,0.0,1.0
2024-04-02,35.6109,35.6109,35.3375,35.44,824,35.3989300277744,35.3989300277744,35.1271574112555,35.2290472912599,828.934139449324,0.0,1.0
2024-04-03,35.7759,35.96,35.7759,35.96,668,35.5629478833912,35.7459520483551,35.5629478833912,35.7459520483551,672.000006252606,0.0,1.0
2024-04-04,35.2369,36.06,35.2369,35.98,879,35.0271562217098,35.8453568093349,35.0271562217098,35.7658330005511,884.263481281498,0.0,1.0
2024-04-05,35.5664,35.5664,35.4201,35.4201,1885,35.3546949091384,35.3546949091384,35.2092657438249,35.2092657438249,1896.28744279366,0.0,1.0
2024-04-08,35.4562,35.58,35.4562,35.49,1013,35.2451508625386,35.3682139566316,35.2451508625386,35.2787496717498,1019.06587774535,0.0,1.0
2024-04-09,35.1449,35.4,35.0896,35.4,707,34.9357038416083,35.1892853868679,34.8807330087865,35.1892853868679,711.233539551786,0.0,1.0
2024-04-10,34.6889,34.91,34.06,34.91,3303,34.4824181315402,34.7022020580666,33.8572615897379,34.7022020580666,3322.77847403048,0.0,1.0
2024-04-11,34.6914,34.6914,34.6199,34.6223,778,34.4849032505647,34.4849032505647,34.4138288464641,34.4162145607276,782.658689916958,0.0,1.0
2024-04-12,34.1466,34.4422,34.1466,34.4422,1233,33.9433461127464,34.2371865862029,33.9433461127464,34.2371865862029,1240.38324507405,0.0,1.0
2024-04-15,33.378,34.22,33.31,34.22,12579,33.1793211198553,34.0163092073056,33.111725882389,34.0163092073056,12654.3234710352,0.0,1.0
2024-04-16,33.3802,33.3999,32.99,33.19,3508,33.1815080245969,33.2010907625099,32.7936306472535,32.9924401692132,3529.00602085949,0.0,1.0
2024-04-17,33.0717,33.54,32.9,33.52,1492,32.874844336974,33.3403568326426,32.7041663623716,33.3204758804467,1500.93414570193,0.0,1.0
2024-04-18,32.9582,33.1499,32.9582,33.1499,509,32.7620199332619,32.9525788600602,32.7620199332619,32.9525788600602,512.047908955953,0.0,1.0
2024-04-19,32.6688,33.07,32.6688,32.985,408,32.4743425549862,32.8731544560373,32.4743425549862,32.7886604092045,410.443117591412,0.0,1.0
2024-04-22,33.0301,33.0301,32.9651,33.03,1035,32.8334919564064,32.8334919564064,32.7688788617695,32.8333925516454,1041.19761447821,0.0,1.0
2024-04-23,33.6146,33.6146,33.27,33.27,1258,33.4145127843336,33.4145127843336,33.0719639779971,33.0719639779971,1265.53294590686,0.0,1.0
2024-04-24,33.4058,33.64,33.4,33.64,2960,33.2069556434077,33.4397615936225,33.2011901672709,33.4397615936225,2977.72457860436,0.0,1.0
2024-04-25,33.5968,33.7799,33.06,33.06,1289,33.3968187368792,33.5788288542333,32.8632139799394,32.8632139799394,1296.71857493954,0.0,1.0
2024-04-26,34.166,34.33,34.11,34.2,3524,33.9626306363765,34.1256544443835,33.9069639702278,33.9964282551097,3545.1018293925,0.0,1.0
2024-04-29,34.257,34.257,34.14,34.16,3405,34.0530889688682,34.0530889688682,33.9367853985218,33.9566663507177,3425.38925342833,0.0,1.0
2024-04-30,33.6575,34.19,33.6575,34.15,3778,33.457157426794,33.9864877790117,33.457157426794,33.9467258746198,3800.62278985381,0.0,1.0
2024-05-01,33.8286,33.96,33.6,33.86,5750,33.6272389728305,33.757856828758,33.3999996892306,33.6584520677782,5784.43119154564,0.0,1.0
2024-05-02,34.3188,34.3188,34.2114,34.2114,3608,34.1145211111537,34.1145211111537,34.0077603978614,34.0077603978614,3629.60482419073,0.0,1.0
2024-05-03,34.4597,34.4597,34.4,34.4,2170,34.2545824193744,34.2545824193744,34.1952377770694,34.1952377770694,2182.99403228766,0.0,1.0
2024-05-06,34.8452,34.85,34.705,34.705,1326,34.6377877729517,34.6425592014787,34.4984222980579,34.4984222980579,1333.94013217209,0.0,1.0
2024-05-07,34.9698,35.04,34.9698,34.9855,1985,34.7616461051326,34.8314282473404,34.7616461051326,34.7772526526064,1996.88624612489,0.0,1.0
2024-05-08,34.4967,34.77,34.34,34.72,27854,34.2913621809369,34.5630353926948,34.1355949204815,34.5133330122049,28020.7906798804,0.0,1.0
2024-05-09,34.9807,34.9807,34.9807,34.9807,130,34.7724812240794,34.7724812240794,34.7724812240794,34.7724812240794,130.778444330597,0.0,1.0
2024-05-10,34.8044,34.8044,34.79,34.79,363,34.5972306304719,34.5972306304719,34.5829163448908,34.5829163448908,365.17365609236,0.0,1.0
2024-05-13,34.6714,34.6714,34.6714,34.6714,258,34.4650222983687,34.4650222983687,34.4650222983687,34.4650222983687,259.54491259457,0.0,1.0
2024-05-14,34.8297,34.8297,34.71,34.71,276,34.6223800349998,34.6223800349998,34.5033925361069,34.5033925361069,277.652697194191,0.0,1.0
2024-05-15,35.7666,35.83,35.2,35.2975,5254,35.5537032406201,35.6167258590813,34.9904758649082,35.0873955068636,5285.46112702274,0.0,1.0
2024-05-16,35.5331,35.77,35.51,35.62,2472,35.3215931237321,35.5570830024934,35.2986306239457,35.4079758610236,2486.80241834797,0.0,1.0
2024-05-17,35.4761,35.491,35.4761,35.491,828,35.2649324099736,35.2797437193596,35.2649324099736,35.2797437193596,832.958091582572,0.0,1.0
2024-05-20,35.7261,35.855,35.7261,35.84,1024,35.5134443124232,35.6415770493262,35.5134443124232,35.6266663351793,1030.13174611178,0.0,1.0
2024-05-21,35.765,35.8299,35.765,35.8299,301,35.5521127644444,35.6166264543203,35.5521127644444,35.6166264543203,302.802398026998,0.0,1.0
2024-05-22,35.4232,35.82,35.42,35.82,910,35.2123472914152,35.6067853829833,35.2091663390639,35.6067853829833,915.449110314181,0.0,1.0
2024-05-23,35.1369,35.1901,35.05,35.19,556,34.9277514607299,34.9806347935712,34.8413687234384,34.9805353888102,559.329346521631,0.0,1.0
2024-05-24,35.2589,35.3101,35.211,35.31,1186,35.0490252691253,35.099920506747,35.001410388616,35.0998211019861,1193.10180750837,0.0,1.0
2024-05-28,35.4096,35.5899,35.31,35.31,2879,35.198828243922,35.3780550279687,35.0998211019861,35.0998211019861,2896.23954790607,0.0,1.0
2024-05-29,35.0312,35.09,35.0312,35.09,179,34.8226806283742,34.8811306278304,34.8226806283742,34.8811306278304,180.071857962899,0.0,1.0
2024-05-30,35.03,35.07,35.01,35.07,513,34.8214877712425,34.8612496756344,34.8016068190465,34.8612496756344,516.071861089202,0.0,1.0
2024-05-31,35.1512,35.1512,34.8063,35.03,656,34.94196634155,34.94196634155,34.5991193209305,34.8214877712425,659.92814985286,0.0,1.0
2024-06-03,34.9247,34.9247,34.74,34.74,1144,34.7168145579307,34.7168145579307,34.5332139644009,34.5332139644009,1150.85031010925,0.0,1.0
2024-06-04,34.4838,34.52,34.4838,34.52,252,34.2785389667705,34.3145234902452,34.2785389667705,34.3145234902452,253.508984394696,0.0,1.0
2024-06-05,34.8257,34.8257,34.795,34.795,670,34.6184038445606,34.6184038445606,34.5878865829398,34.5878865829398,674.011982319232,0.0,1.0
2024-06-06,34.6496,34.6496,34.62,34.62,576,34.4433520604751,34.4433520604751,34.4139282512251,34.4139282512251,579.449107187876,0.0,1.0
2024-06-07,34.665,34.7191,34.66,34.7191,884,34.458660393666,34.5124383693561,34.453690155617,34.5124383693561,889.29342144806,0.0,1.0
2024-06-10,34.8077,34.95,34.422,34.6,1724,34.6005109875842,34.7419639624586,34.217106824485,34.3940472990291,1734.32336943038,0.0,1.0
2024-06-11,34.7369,34.8,34.6342,34.73,2421,34.5301324168105,34.5928568209888,34.4280437272842,34.5232734883029,2435.49702864904,0.0,1.0
2024-06-12,35.2907,35.5,35.2907,35.45,837,35.0806359831169,35.2886901478478,35.0806359831169,35.2389877673578,842.011983882384,0.0,1.0
2024-06-13,34.9745,35.52,34.85,35.52,1075,34.7663181288986,35.3085711000437,34.6425592014787,35.3085711000437,1081.43713581071,0.0,1.0
2024-06-14,34.3542,34.5712,34.34,34.5,1185,34.1497103965406,34.3654187278669,34.1355949204815,34.2946425380492,1192.09581947506,0.0,1.0
2024-06-17,34.9385,34.96,34.38,34.38,2485,34.7305324149459,34.7519044385566,34.1753568248734,34.1753568248734,2499.88026278103,0.0,1.0
2024-06-18,35.16,35.16,34.9,35.155,1683,34.9507139605163,34.9507139605163,34.6922615819687,34.9457437224673,1693.07786006457,0.0,1.0
2024-06-20,34.6491,35.16,34.61,35.16,3251,34.4428550366702,34.9507139605163,34.4039877751271,34.9507139605163,3270.46709629824,0.0,1.0
2024-06-21,34.6054,34.655,34.46,34.63,2299,34.399415156122,34.448719917568,34.2548806336573,34.423868727323,2312.76648858494,0.0,1.0
2024-06-24,34.5961,34.8001,34.49,34.49,2639,34.3901705133509,34.5929562257498,34.2847020619513,34.2847020619513,2654.80241991112,0.0,1.0
2024-06-25,34.6579,34.75,34.62,34.7,1790,34.4516026556364,34.5431544404989,34.4139282512251,34.4934520600089,1800.71857962899,0.0,1.0
2024-06-26,34.5497,34.64,34.44,34.64,4447,34.3440467042562,34.433809203421,34.2349996814613,34.433809203421,4473.62878413974,0.0,1.0
2024-06-27,34.9137,34.9137,34.795,34.795,1600,34.7058800342229,34.7058800342229,34.5878865829398,34.5878865829398,1609.58085329966,0.0,1.0
2024-06-28,34.8029,35.2131,34.7209,35.09,1241,34.5957395590572,35.0034978885966,34.5142276550537,34.8811306278304,1248.43114934055,0.0,1.0
2024-07-01,34.6281,34.775,34.5303,34.5303,1126,34.4219800368644,34.5680056307438,34.3247621806261,34.3247621806261,1132.74252550963,0.0,1.0
2024-07-02,34.8707,34.8707,34.44,34.44,1637,34.6631359870016,34.6631359870016,34.2349996814613,34.2349996814613,1646.80241053221,0.0,1.0
2024-07-03,35.0201,35.12,35.0201,35.12,687,34.8116466999055,34.9109520561243,34.8116466999055,34.9109520561243,691.113778885539,0.0,1.0
2024-07-05,35.1163,35.21,35.08,35.21,665,34.9072740799681,35.0004163410062,34.8711901517324,35.0004163410062,668.982042152669,0.0,1.0
2024-07-08,35.2274,35.59,35.214,35.59,6571,35.0177127694167,35.3781544327296,35.0043925314454,35.3781544327296,6610.34736689503,0.0,1.0
2024-07-09,35.0676,35.1812,35.0676,35.1,1065,34.8588639613709,34.971787769844,34.8588639613709,34.8910711039284,1071.37725547758,0.0,1.0
2024-07-10,35.2739,35.32,35.1066,35.1066,1330,35.0639359832723,35.109761578084,34.897631818153,34.897631818153,1337.96408430534,0.0,1.0
2024-07-11,35.6328,35.6328,35.48,35.62,424,35.420699670429,35.420699670429,35.2688091956518,35.4079758610236,426.538926124409,0.0,1.0
2024-07-12,35.8749,36.0,35.66,35.66,3108,35.6613585967612,35.785713952747,35.4477377654155,35.4477377654155,3126.61080753459,0.0,1.0
2024-07-15,36.2635,36.45,36.2635,36.4,969,36.0476454979289,36.2330353771564,36.0476454979289,36.1833329966664,974.802404279606,0.0,1.0
2024-07-16,36.8435,36.8515,36.55,36.55,2119,36.6241931116121,36.6321454924905,36.3324401381362,36.3324401381362,2131.68864258873,0.0,1.0
2024-07-17,36.0023,36.0023,36.0023,36.0023,303,35.7880002622496,35.7880002622496,35.7880002622496,35.7880002622496,304.814374093622,0.0,1.0
2024-07-18,35.5807,36.12,35.5807,35.81,2116,35.3689097899585,35.9049996659229,35.3689097899585,35.5968449068853,2128.6706784888,0.0,1.0
2024-07-19,35.378,35.378,35.31,35.31,436,35.1674163394523,35.1674163394523,35.0998211019861,35.0998211019861,438.610782524157,0.0,1.0
2024-07-22,36.08,36.08,35.8201,35.9799,543,35.8652377615309,35.8652377615309,35.6068847877443,35.7657335957901,546.251502088571,0.0,1.0
2024-07-23,36.2489,36.37,36.05,36.05,2475,36.0331324028259,36.1535115683725,35.835416333237,35.835416333237,2489.82038244791,0.0,1.0
2024-07-24,35.2296,35.495,35.2296,35.495,1312,35.0198996741582,35.2837199097988,35.0198996741582,35.2837199097988,1319.85629970572,0.0,1.0
2024-07-25,35.4319,35.8101,35.27,35.27,2232,35.2209955056205,35.5969443116463,35.0600591975941,35.0600591975941,2245.36529035302,0.0,1.0
2024-07-26,36.1224,36.275,36.1224,36.19,1615,35.9073853801864,36.0590770454416,35.9073853801864,35.9745829986088,1624.67067379934,0.0,1.0
2024-07-29,35.9827,36.26,35.9827,36.26,660,35.7685169290975,36.0441663312946,35.7685169290975,36.0441663312946,663.952101986109,0.0,1.0
2024-07-30,35.9747,36.005,35.8402,35.89,1053,35.7605645482191,35.790684190796,35.6268651447012,35.6763687156692,1059.30539907784,0.0,1.0
2024-07-31,36.1091,36.2999,36.04,36.05,2227,35.9000294278739,36.0897247017754,35.8313295147366,35.8412716150459,2239.96935327199,0.0059,1.0
2024-08-01,35.7087,36.46,35.7087,36.46,482,35.5019477314893,36.2488977277274,35.5019477314893,36.2488977277274,484.807017636775,0.0,1.0
2024-08-02,34.5266,34.595,34.43,34.44,2828,34.3266920539263,34.3946960200419,34.2306513649384,34.2405934652477,2844.46938978589,0.0,1.0
2024-08-05,33.4006,33.53,32.53,32.81,4622,33.2072115590985,33.3358623371009,32.3416523061704,32.6200311148309,4648.91708613522,0.0,1.0
2024-08-06,34.0327,34.0327,34.0327,34.0327,363,33.8356517196497,33.8356517196497,33.8356517196497,33.8356517196497,365.113998759646,0.0,1.0
2024-08-07,33.8498,34.58,33.8498,34.58,1561,33.6538107049925,34.379782869578,33.6538107049925,34.379782869578,1570.09077703528,0.0,1.0
2024-08-08,34.64,34.7,34.64,34.7,776,34.4394354714338,34.4990880732896,34.4394354714338,34.4990880732896,780.519181921448,0.0,1.0
2024-08-09,34.5842,34.585,34.5842,34.585,480,34.3839585517079,34.3847539197326,34.3839585517079,34.3847539197326,482.795370260689,0.0,1.0
2024-08-12,34.5154,34.5255,34.5,34.51,400,34.3155569015799,34.3255984228923,34.3002460671035,34.3101881674128,402.329475217241,0.0,1.0
2024-08-13,35.0506,35.09,34.73,34.73,1603,34.8476581101339,34.8868299853525,34.5289143742175,34.5289143742175,1612.33537193309,0.0,1.0
2024-08-14,35.2286,35.2319,35.1199,35.15,727,35.0246274956395,35.0279083887416,34.9165568652774,34.9464825872084,731.233821207336,0.0,1.0
2024-08-15,35.6987,35.7492,35.6987,35.7492,453,35.49200563118,35.542213237742,35.49200563118,35.542213237742,455.638130683525,0.0,1.0
2024-08-16,35.7523,35.8,35.7,35.8,1426,35.5452952888378,35.5927191073132,35.4932981042202,35.5927191073132,1434.30457914947,0.0,1.0
2024-08-19,35.92,35.92,35.92,35.92,613,35.7120243110249,35.7120243110249,35.7120243110249,35.7120243110249,616.569920770422,0.0,1.0
2024-08-20,35.6537,35.8199,35.6537,35.8,700,35.4472661797881,35.6125038869287,35.4472661797881,35.5927191073132,704.076581630172,0.0,1.0
2024-08-21,36.0377,36.0377,35.86,35.86,333,35.8290428316654,35.8290428316654,35.6523717091691,35.6523717091691,334.939288118353,0.0,1.0
2024-08-22,35.9748,36.0478,35.9748,36.01,1354,35.7665070207199,35.8390843529778,35.7665070207199,35.8015032138086,1361.88527361036,0.0,1.0
2024-08-23,36.5529,36.5529,36.27,36.27,249,36.3412598396008,36.3412598396008,36.0599978218506,36.0599978218506,250.450098322733,0.0,1.0
2024-08-26,36.5103,36.6234,36.5103,36.6001,1596,36.2989064922832,36.4113516467814,36.2989064922832,36.3881865530607,1605.29460611679,0.0,1.0
2024-08-27,36.5768,36.59,36.5,36.53,492,36.3650214593401,36.3781450317484,36.2886661289646,36.3184924298925,494.865254517206,0.0,1.0
2024-08-28,36.1293,36.23,36.1293,36.23,277,35.9201124704987,36.0202294206134,35.9201124704987,36.0202294206134,278.613161587939,0.0,1.0
2024-08-29,36.33,36.6999,36.33,36.64,1711,36.1196504237064,36.4874087141476,36.1196504237064,36.4278555332949,1720.96433024175,0.0,1.0
2024-08-30,36.6409,36.6409,36.29,36.2986,562,36.4287503223227,36.4287503223227,36.0798820224692,36.0884322287352,565.272912680224,0.0,1.0
2024-09-03,35.6656,35.97,35.6656,35.96,1423,35.4590972791562,35.7617348125714,35.4590972791562,35.7517927122621,1431.28710808533,0.0,1.0
2024-09-04,35.7569,35.7569,35.45,35.7,694,35.5498686549801,35.5498686549801,35.2447455964875,35.4932981042202,698.041639501914,0.0,1.0
2024-09-05,35.4169,35.4169,35.4169,35.4169,15,35.2118372444637,35.2118372444637,35.2118372444637,35.2118372444637,15.0873553206466,0.0,1.0
2024-09-06,34.934,34.934,34.934,34.934,66,34.7317332205274,34.7317332205274,34.7317332205274,34.7317332205274,66.3843634108447,0.0,1.0
2024-09-09,35.0797,35.33,35.0797,35.2767,349,34.876589622034,35.1254403927759,34.876589622034,35.0724489981273,351.032467127042,0.0,1.0
2024-09-10,35.0486,35.0486,34.84,34.85,644,34.845669690072,34.845669690072,34.6382774776199,34.6482195779292,647.750455099758,0.0,1.0
2024-09-11,35.1543,35.1543,35.02,35.02,935,34.9507576903414,34.9507576903414,34.8172352831874,34.8172352831874,940.445148320301,0.0,1.0
2024-09-12,35.529,35.529,35.15,35.15,479,35.3232881889311,35.3232881889311,34.9464825872084,34.9464825872084,481.789546572646,0.0,1.0
2024-09-13,35.9745,35.9745,35.83,35.83,688,35.7662087577106,35.7662087577106,35.6225454082411,35.6225454082411,692.006697373655,0.0,1.0
2024-09-16,36.0433,36.1347,36.0433,36.1347,810,35.8346104078386,35.9254812046657,35.8346104078386,35.9254812046657,814.717187314914,0.0,1.0
2024-09-17,35.9268,36.12,35.808,36.12,2353,35.7187849392352,35.910866317211,35.6006727875607,35.910866317211,2366.70313796542,0.0,1.0
2024-09-18,36.02,36.15,36.02,36.14,580,35.811445314118,35.9406926181389,35.811445314118,35.9307505178296,583.377739064999,0.0,1.0
2024-09-19,36.42,36.47,36.36,36.4181,4958,36.2091293264902,36.2588398280367,36.1494767246343,36.2072403274314,4986.8738453177,0.0,1.0
2024-09-20,36.511,36.5699,36.457439,36.5699,1415,36.2996024393048,36.3581614101266,36.2463515558382,36.3581614101266,1423.24051858099,0.0,1.0
2024-09-23,36.661,36.78,36.59,36.7692,1332,36.4487339439444,36.5670449376252,36.3781450317484,36.5563074692911,1339.75715247341,0.0,1.0
2024-09-24,36.6408,36.6408,36.5699,36.58,3504,36.4286509013196,36.4286509013196,36.3581614101266,36.368202931439,3524.40620290303,0.0,1.0
2024-09-25,36.398,36.59,36.398,36.59,823,36.1872567058097,36.3781450317484,36.1872567058097,36.3781450317484,827.792895259473,0.0,1.0
2024-09-26,36.44,36.52,36.44,36.488,1910,36.2290135271088,36.3085503295832,36.2290135271088,36.2767356085934,1921.12324416232,0.0,1.0
2024-09-27,36.443,36.61,36.443,36.6,1232,36.2319961572016,36.398029232367,36.2319961572016,36.3880871320577,1239.1747836691,0.0,1.0
2024-09-30,36.5835,36.5835,36.25,36.34,1290,36.3716826665473,36.3716826665473,36.040113621232,36.1295925240157,1297.5125575756,0.0,1.0
2024-10-01,36.3078,36.46,36.3078,36.46,722,36.0975789610198,36.2488977277274,36.0975789610198,36.2488977277274,726.204702767119,0.0,1.0
2024-10-02,36.2802,36.34,36.2741,36.3,1040,36.0701387641661,36.1295925240157,36.0640740829774,36.0898241227785,1046.05663556483,0.0,1.0
2024-10-03,36.0698,36.08,35.984,36.035,801,35.8609569736583,35.8710979159738,35.7756537530044,35.8263584645819,805.664774122525,0.0,1.0
2024-10-04,36.5565,36.5565,36.425,36.425,550,36.3448389957122,36.3448389957122,36.2141003766448,36.2141003766448,553.203028423706,0.0,1.0
2024-10-07,36.2699,36.365,36.2699,36.36,7384,36.0598984008475,36.154447774789,36.0598984008475,36.1494767246343,7427.00211251027,0.0,1.0
2024-10-08,36.2205,36.25,36.2205,36.25,516,36.0107844253195,36.040113621232,36.0107844253195,36.040113621232,519.005023030241,0.0,1.0
2024-10-09,36.38,36.38,36.38,36.38,635,36.1693609252529,36.1693609252529,36.1693609252529,36.1693609252529,638.698041907371,0.0,1.0
2024-10-10,36.4467,36.4467,36.34,36.34,439,36.235674734316,36.235674734316,36.1295925240157,36.1295925240157,441.556599050922,0.0,1.0
2024-10-11,36.8574,36.8574,36.8574,36.8574,68,36.6439967940192,36.6439967940192,36.6439967940192,36.6439967940192,68.3960107869309,0.0,1.0
2024-10-14,37.1069,37.1069,36.89,36.9,1534,36.8920521967364,36.8920521967364,36.6764080410275,36.6863501413368,1542.93353745812,0.0,1.0
2024-10-15,36.9,37.13,36.9,37.03,468,36.6863501413368,36.9150184484508,36.6863501413368,36.8155974453578,470.725486004172,0.0,1.0
2024-10-16,37.317,37.32,37.11,37.11,2562,37.1009357242349,37.1039183543276,36.8951342478322,36.8951342478322,2576.92028876643,0.0,1.0
2024-10-17,37.3116,37.61,37.3116,37.61,30566,37.0955669900678,37.3922392632975,37.0955669900678,37.3922392632975,30744.0068487255,0.0,1.0
2024-10-18,37.4325,37.526743,37.42,37.44,2923,37.2157669828073,37.3094643187523,37.2033393574207,37.2232235580393,2940.02264014999,0.0,1.0
2024-10-21,37.1901,37.1901,37.1,37.1,2070,36.9747704713098,36.9747704713098,36.8851921475229,36.8851921475229,2082.05503424922,0.0,1.0
2024-10-22,37.1844,37.1844,37.1071,37.11,864,36.9691034741335,36.9691034741335,36.8922510387425,36.8951342478322,869.03166646924,0.0,1.0
2024-10-23,36.8937,37.16,36.8937,37.16,3025,36.680086618142,36.9448447493788,36.680086618142,36.9448447493788,3042.61665633038,0.0,1.0
2024-10-24,36.7723,36.7723,36.7723,36.7723,66,36.559389520387,36.559389520387,36.559389520387,36.559389520387,66.3843634108448,0.0,1.0
2024-10-25,36.7161,36.95,36.7161,36.95,557,36.5035149166487,36.7360606428834,36.5035149166487,36.7360606428834,560.243794240008,0.0,1.0
2024-10-28,37.0192,37.0192,36.98,36.98,411,36.8048599770237,36.8048599770237,36.7658869438113,36.7658869438113,413.393535785716,0.0,1.0
2024-10-29,37.3307,37.345,36.97,36.97,3269,37.1145564016586,37.1287736051009,36.755944843502,36.755944843502,3288.0376362129,0.0,1.0
2024-10-30,37.1006,37.4064,37.1006,37.4064,2161,36.8857886735415,37.189818101,36.8857886735415,37.189818101,2173.58498986114,0.0,1.0
2024-10-31,36.6047,37.26,36.6047,37.26,4696,36.392759919203,37.0442657524718,36.392759919203,37.0442657524718,4723.34803905041,0.0,1.0
2024-11-01,37.0072,37.1901,36.78,36.78,2265,36.7929294566526,36.9747704713098,36.5670449376252,36.5670449376252,2278.19065341763,0.0,1.0
2024-11-04,37.1281,37.3785,37.01,37.01,735,36.9131294493921,37.1620796411371,36.7957132447392,36.7957132447392,739.28041071168,0.0,1.0
2024-11-05,37.4873,37.4873,37.41,37.41,493,37.2702496925023,37.2702496925023,37.1933972571114,37.1933972571114,495.87107820525,0.0,1.0
2024-11-06,39.0558,39.0558,38.59,38.65,1980,38.8296681260169,38.8296681260169,38.3665650936094,38.4262176954653,1991.53090232534,0.0,1.0
2024-11-07,39.4022,39.48,39.25,39.25,30513,39.1740624807312,39.2514120211376,39.0227437140236,39.0227437140236,30690.6981932592,0.0,1.0
2024-11-08,39.6472,39.6472,39.36,39.36,2070,39.4176439383092,39.4176439383092,39.1321068174259,39.1321068174259,2082.05503424922,0.0,1.0
2024-11-11,40.3245,40.37,39.994352,40.105,2375,40.0910223922584,40.1362589486658,39.7627859389668,39.8727932904692,2388.83125910237,0.0,1.0
2024-11-12,40.1727,40.29,40.1727,40.2007,2907,39.9401013095632,40.0567221461913,39.9401013095632,39.9679391904292,2923.9294611413,0.0,1.0
2024-11-13,39.6196,40.11,39.6194,40.11,3609,39.3902037414555,39.8777643406238,39.3900048994493,39.8777643406238,3630.01769014756,0.0,1.0
2024-11-14,39.1851,39.42,39.1851,39.38,1035,38.9582194830162,39.1917594192818,38.9582194830162,39.1519910180446,1041.02751712461,0.0,1.0
2024-11-15,38.7079,39.005,38.685,38.88,2560,38.4837824562561,38.7791622564456,38.4610150465478,38.6548860025793,2574.90864139035,0.0,1.0
2024-11-18,38.7352,38.877,38.7352,38.8,1617,38.5109243901005,38.6519033724865,38.5109243901005,38.5753492001048,1626.4169035657,0.0,1.0
2024-11-19,39.0561,39.0561,38.5,38.5,2456,38.8299663890262,38.8299663890262,38.2770861908257,38.2770861908257,2470.30297783386,0.0,1.0
2024-11-20,39.1643,39.1643,38.782,39.07,1635,38.9375399143728,38.9375399143728,38.5574534195481,38.8437859084561,1644.52172995047,0.0,1.0
2024-11-21,40.14,40.1856,39.54,39.54,5164,39.9075906415518,39.9529266189622,39.3110646229934,39.3110646229934,5194.07352505458,0.0,1.0
2024-11-22,40.6673,40.69,40.29,40.3635,3717,40.4318375908614,40.4544061585636,40.0567221461913,40.1297965834647,3738.64664845622,0.0,1.0
2024-11-25,41.229,41.48,40.95,40.95,4837,40.9902853652351,41.2398320829987,40.7129007666055,40.7129007666055,4865.16917906449,0.0,1.0
2024-11-26,41.0029,41.05,40.89,41.01,1939,40.7654944772417,40.8123217696985,40.6532481647497,40.7725533684613,1950.29213111558,0.0,1.0
2024-11-27,40.8175,41.035,40.8039,41.035,2555,40.5811679375072,40.7974086192346,40.5676466810865,40.7974086192346,2569.87952295013,0.0,1.0
2024-11-29,40.85,41.07,40.85,41.05,1148,40.6134797635124,40.8322059703172,40.6134797635124,40.8123217696985,1154.68559387348,0.0,1.0
2024-12-02,40.878,41.09,40.878,40.89,3801,40.6413176443785,40.8520901709358,40.6413176443785,40.6532481647497,3823.13583825183,0.0,1.0
2024-12-03,41.5911,42.0,41.21,42.0,4907,41.3502888174351,41.7568212990826,40.9713953746474,41.7568212990826,4935.5768372275,0.0,1.0
2024-12-04,42.3259,42.3787,41.95,41.95,7428,42.0808343481628,42.133328637796,41.707110797536,41.707110797536,7471.25835478417,0.0,1.0
2024-12-05,42.1064,42.39,42.1064,42.39,2838,41.8626052463736,42.1445632111455,41.8626052463736,42.1445632111455,2854.52762666632,0.0,1.0
2024-12-06,42.4084,42.41,42.23,42.23,1448,42.1628566757146,42.1644474117641,41.9854896061966,41.9854896061966,1456.43270028641,0.0,1.0
2024-12-09,41.495,42.37,41.479,42.37,4245,41.2547452334626,42.1246790105269,41.2388378729677,42.1246790105269,4269.72155574297,0.0,1.0
2024-12-10,41.1936,41.51,41.1936,41.46,1324,40.9550903301402,41.2696583839266,40.9550903301402,41.2199478823801,1331.71056296907,0.0,1.0
2024-12-11,41.92,42.07,41.4912,41.5,5145,41.6772844966081,41.8264160012477,41.2509672353451,41.2597162836173,5174.96287498177,0.0,1.0
2024-12-12,41.7183,42.0669,41.7183,41.9113,2431,41.4767523333694,41.8233339501518,41.4767523333694,41.668634869339,2445.15738563278,0.0,1.0
2024-12-13,41.417,41.73,41.417,41.73,3212,41.1771968510501,41.4883845907313,41.1771968510501,41.4883845907313,3230.70568599444,0.0,1.0
2024-12-16,41.3754,41.679,41.3754,41.43,3782,41.1358377137633,41.4376798791539,41.1358377137633,41.1901215814522,3804.02518817902,0.0,1.0
2024-12-17,40.9812,41.14,40.78,41.14,4492,40.7439201195705,40.9018006724823,40.5438850613473,40.9018006724823,4518.16000668962,0.0,1.0
2024-12-18,39.4919,40.99,39.3753,40.98,2174,39.2632431205057,40.7526691678427,39.1473182308992,40.7427270675334,2186.6606978057,0.0,1.0
2024-12-19,39.5927,39.865,39.48,39.8,5857,39.3634594916235,39.6341828830459,39.2514120211376,39.5695592310354,5891.10934086845,0.0,1.0
2024-12-20,39.8475,40.19,39.1,39.1,5353,39.6167842075046,39.9573011430983,38.873612209384,38.873612209384,5384.17420209472,0.0,1.0
2024-12-23,40.2742,40.2907,39.8,39.8,1154,40.0410136277026,40.057418093213,39.5695592310354,39.5695592310354,1160.72053600174,0.0,1.0
2024-12-24,40.5492,40.5492,40.41,40.41,853,40.3144213862085,40.3144213862085,40.176027349903,40.176027349903,857.967605900767,0.0,1.0
2024-12-26,40.7271,40.7271,40.38,40.38,885,40.4912913507111,40.4912913507111,40.1462010489751,40.1462010489751,890.153963918145,0.0,1.0
2024-12-27,40.0134,40.29,39.8053,40.28,2301,39.781723651636,40.0567221461913,39.5748285441993,40.046780045882,2314.40030618718,0.0,1.0
2024-12-30,39.6861,39.84,39.35,39.61,2818,39.4563187085124,39.6093276322726,39.1221647171166,39.3806593251586,2834.41115290546,0.0,1.0
2024-12-31,39.0695,39.64,39.05,39.64,5758,39.0695,39.64,39.05,39.64,5758,0.22752858,1.0
2025-01-02,39.3852,39.675,39.1079,39.53,2166,39.3852,39.675,39.1079,39.53,2166,0.0,1.0
2025-01-03,40.1683,40.1683,39.89,39.89,1952,40.1683,40.1683,39.89,39.89,1952,0.0,1.0
2025-01-06,40.0214,40.58,39.942,40.58,2074,40.0214,40.58,39.942,40.58,2074,0.0,1.0
2025-01-07,39.5547,40.15,39.3819,40.15,12648,39.5547,40.15,39.3819,40.15,12648,0.0,1.0
2025-01-08,39.5839,39.5839,39.17,39.39,1905,39.5839,39.5839,39.17,39.39,1905,0.0,1.0
2025-01-10,38.8812,39.14,38.513,39.14,3093,38.8812,39.14,38.513,39.14,3093,0.0,1.0
2025-01-13,38.6092,38.6092,38.395,38.45,1038,38.6092,38.6092,38.395,38.45,1038,0.0,1.0
2025-01-14,39.0923,39.0923,38.93,38.93,1142,39.0923,39.0923,38.93,38.93,1142,0.0,1.0
2025-01-15,39.7507,39.93,39.73,39.93,2156,39.7507,39.93,39.73,39.93,2156,0.0,1.0
2025-01-16,40.2553,40.3,39.98,40.13,6506,40.2553,40.3,39.98,40.13,6506,0.0,1.0
2025-01-17,40.543,40.63,40.29,40.54,5452,40.543,40.63,40.29,40.54,5452,0.0,1.0
2025-01-21,41.3497,41.3497,41.13,41.24,1794,41.3497,41.3497,41.13,41.24,1794,0.0,1.0
2025-01-22,41.1151,41.63,41.1151,41.63,10456,41.1151,41.63,41.1151,41.63,10456,0.0,1.0
2025-01-23,41.2571,41.26,41.2,41.2,913,41.2571,41.26,41.2,41.2,913,0.0,1.0
2025-01-24,41.2886,41.6299,41.2886,41.58,5656,41.2886,41.6299,41.2886,41.58,5656,0.0,1.0
2025-01-27,39.4024,40.25,39.4024,40.25,2294,39.4024,40.25,39.4024,40.25,2294,0.0,1.0
2025-01-28,40.0191,40.0191,39.6,39.62,2091,40.0191,40.0191,39.6,39.62,2091,0.0,1.0
2025-01-29,40.0704,40.18,40.0704,40.18,921,40.0704,40.18,40.0704,40.18,921,0.0,1.0
2025-01-30,40.7653,40.7653,40.67,40.67,341,40.7653,40.7653,40.67,40.67,341,0.0,1.0
2025-01-31,40.5414,41.06,40.5414,41.05,1843,40.5414,41.06,40.5414,41.05,1843,0.0,1.0
2025-02-03,40.2404,40.43,39.62,39.62,2465,40.2404,40.43,39.62,39.62,2465,0.0,1.0
2025-02-04,40.4692,40.4692,40.32,40.34,2246,40.4692,40.4692,40.32,40.34,2246,0.0,1.0
2025-02-05,40.9363,40.9363,40.54,40.54,725,40.9363,40.9363,40.54,40.54,725,0.0,1.0
2025-02-06,40.9442,41.16,40.9,41.16,2868,40.9442,41.16,40.9,41.16,2868,0.0,1.0
2025-02-07,40.5391,40.8,40.5391,40.8,1825,40.5391,40.8,40.5391,40.8,1825,0.0,1.0
2025-02-10,40.6912,40.7268,40.6301,40.672,1647,40.6912,40.7268,40.6301,40.672,1647,0.0,1.0
2025-02-11,40.1859,40.4,40.18,40.4,2188,40.1859,40.4,40.18,40.4,2188,0.0,1.0
2025-02-12,40.2474,40.315,40.08,40.08,343,40.2474,40.315,40.08,40.08,343,0.0,1.0
2025-02-13,40.944,40.944,40.38,40.65,1211,40.944,40.944,40.38,40.65,1211,0.0,1.0
2025-02-14,40.6285,40.95,40.6285,40.95,9911,40.6285,40.95,40.6285,40.95,9911,0.0,1.0
2025-02-18,40.815,40.905,40.76,40.85,1420,40.815,40.905,40.76,40.85,1420,0.0,1.0
2025-02-19,40.78,40.85,40.665,40.85,3878,40.78,40.85,40.665,40.85,3878,0.0,1.0
2025-02-20,40.2187,40.76,39.8913,40.76,5301,40.2187,40.76,39.8913,40.76,5301,0.0,1.0
2025-02-21,39.2647,39.57,39.236,39.57,1009,39.2647,39.57,39.236,39.57,1009,0.0,1.0
2025-02-24,38.6243,39.03,38.19,39.03,3859,38.6243,39.03,38.19,39.03,3859,0.0,1.0
2025-02-25,38.2623,38.5488,37.81,38.41,3367,38.2623,38.5488,37.81,38.41,3367,0.0,1.0
2025-02-26,38.6219,38.89,38.411,38.411,1330,38.6219,38.89,38.411,38.411,1330,0.0,1.0
2025-02-27,37.9861,38.61,37.9861,38.37,1904,37.9861,38.61,37.9861,38.37,1904,0.0,1.0
2025-02-28,38.1449,38.1449,37.75,37.76,3738,38.1449,38.1449,37.75,37.76,3738,0.0,1.0
2025-03-03,37.7523,38.49,37.71,38.2265,2715,37.7523,38.49,37.71,38.2265,2715,0.0,1.0
2025-03-04,37.6673,38.042,37.2509,37.2509,4732,37.6673,38.042,37.2509,37.2509,4732,0.0,1.0
2025-03-05,38.3581,38.3581,37.86,37.86,1192,38.3581,38.3581,37.86,37.86,1192,0.0,1.0
2025-03-06,37.4159,37.83,37.35,37.83,2370,37.4159,37.83,37.35,37.83,2370,0.0,1.0
2025-03-07,37.3713,37.41,37.0,37.17,1426,37.3713,37.41,37.0,37.17,1426,0.0,1.0
2025-03-10,36.47,36.84,36.24,36.68,1529,36.47,36.84,36.24,36.68,1529,0.0,1.0
2025-03-11,36.657,36.83,36.35,36.47,7602,36.657,36.83,36.35,36.47,7602,0.0,1.0
2025-03-12,36.3555,36.36,36.2,36.2,2031,36.3555,36.36,36.2,36.2,2031,0.0,1.0
2025-03-13,36.34,36.38,36.34,36.38,650,36.34,36.38,36.34,36.38,650,0.0,1.0
2025-03-14,37.065,37.065,36.86,36.86,1216,37.065,37.065,36.86,36.86,1216,0.0,1.0
2025-03-17,37.8042,37.8337,37.769,37.7699,1263,37.8042,37.8337,37.769,37.7699,1263,0.0,1.0
2025-03-18,37.4327,37.48,37.35,37.35,1655,37.4327,37.48,37.35,37.35,1655,0.0,1.0
2025-03-19,37.489,37.489,37.489,37.489,380,37.489,37.489,37.489,37.489,380,0.0,1.0
2025-03-20,37.0454,37.3,37.0454,37.27,516,37.0454,37.3,37.0454,37.27,516,0.0,1.0
2025-03-21,36.7542,36.7542,36.7542,36.7542,80,36.7542,36.7542,36.7542,36.7542,80,0.0,1.0
2025-03-24,37.089,37.089,37.035,37.035,533,37.089,37.089,37.035,37.035,533,0.0,1.0
2025-03-25,36.8505,37.01,36.84,37.01,1304,36.8505,37.01,36.84,37.01,1304,0.0,1.0
2025-03-26,36.7097,36.955,36.65,36.82,4433,36.7097,36.955,36.65,36.82,4433,0.0,1.0
2025-03-27,36.598,36.6301,36.598,36.6,1894,36.598,36.6301,36.598,36.6,1894,0.0,1.0
2025-03-28,36.1772,36.1772,36.1772,36.1772,457,36.1772,36.1772,36.1772,36.1772,457,0.0,1.0
2025-03-31,36.2727,36.32,35.97,35.97,9781,36.2727,36.32,35.97,35.97,9781,0.0,1.0
2025-04-01,36.2779,36.3934,35.97,36.19,6543,36.2779,36.3934,35.97,36.19,6543,0.0,1.0
2025-04-02,36.5066,36.5607,36.47,36.5607,1385,36.5066,36.5607,36.47,36.5607,1385,0.0,1.0
2025-04-03,35.3317,35.44,35.3317,35.36,1196,35.3317,35.44,35.3317,35.36,1196,0.0,1.0
2025-04-04,32.55,34.26,32.54,34.26,2834,32.55,34.26,32.54,34.26,2834,0.0,1.0
2025-04-07,32.0118,32.0118,31.2,31.41,8851,32.0118,32.0118,31.2,31.41,8851,0.0,1.0
2025-04-08,31.4939,32.9872,31.44,32.9872,2221,31.4939,32.9872,31.44,32.9872,2221,0.0,1.0
2025-04-09,32.5125,32.52,31.08,31.2337,2210,32.5125,32.52,31.08,31.2337,2210,0.0,1.0
2025-04-10,32.6565,32.82,32.28,32.82,1476,32.6565,32.82,32.28,32.82,1476,0.0,1.0
2025-04-11,33.3899,33.465,32.88,32.88,1264,33.3899,33.465,32.88,32.88,1264,0.0,1.0
2025-04-14,33.8676,33.8676,33.6,33.6,1189,33.8676,33.8676,33.6,33.6,1189,0.0,1.0
2025-04-15,33.742,33.9037,33.742,33.87,966,33.742,33.9037,33.742,33.87,966,0.0,1.0
2025-04-16,33.7652,33.98,33.71,33.91,1566,33.7652,33.98,33.71,33.91,1566,0.0,1.0
2025-04-17,33.4339,33.4339,33.2601,33.2601,616,33.4339,33.4339,33.2601,33.2601,616,0.0,1.0
2025-04-21,32.8279,33.37,32.58,33.37,1748,32.8279,33.37,32.58,33.37,1748,0.0,1.0
2025-04-22,33.4617,33.4617,33.21,33.21,1684,33.4617,33.4617,33.21,33.21,1684,0.0,1.0
2025-04-23,33.153,33.73,33.06,33.73,1322,33.153,33.73,33.06,33.73,1322,0.0,1.0
2025-04-24,33.28,33.38,33.215,33.2997,2332,33.28,33.38,33.215,33.2997,2332,0.0,1.0
2025-04-25,33.2212,33.2212,33.15,33.15,320,33.2212,33.2212,33.15,33.15,320,0.0,1.0
2025-04-28,33.253,33.253,33.01,33.01,902,33.253,33.253,33.01,33.01,902,0.0,1.0
2025-04-29,33.6162,33.6162,33.47,33.47,762,33.6162,33.6162,33.47,33.47,762,0.0,1.0
2025-04-30,33.6062,33.6062,33.23,33.27,408,33.6062,33.6062,33.23,33.27,408,0.0,1.0
2025-05-01,33.6309,33.9,33.6309,33.8,1611,33.6309,33.9,33.6309,33.8,1611,0.0,1.0
2025-05-02,34.1581,34.1581,34.05,34.05,603,34.1581,34.1581,34.05,34.05,603,0.0,1.0
2025-05-05,34.1309,34.2,34.05,34.05,1415,34.1309,34.2,34.05,34.05,1415,0.0,1.0
2025-05-06,33.766,33.87,33.766,33.81,612,33.766,33.87,33.766,33.81,612,0.0,1.0
2025-05-07,33.7226,33.82,33.63,33.82,1077,33.7226,33.82,33.63,33.82,1077,0.0,1.0
2025-05-08,33.8692,33.99,33.8692,33.99,968,33.8692,33.99,33.8692,33.99,968,0.0,1.0
2025-05-09,33.8772,33.8772,33.8772,33.8772,185,33.8772,33.8772,33.8772,33.8772,185,0.0,1.0
2025-05-12,34.4162,34.6,34.25,34.6,2333,34.4162,34.6,34.25,34.6,2333,0.0,1.0
2025-05-13,34.6744,34.6744,34.41,34.41,876,34.6744,34.6744,34.41,34.41,876,0.0,1.0
2025-05-14,34.5988,34.6,34.5929,34.6,1138,34.5988,34.6,34.5929,34.6,1138,0.0,1.0
2025-05-15,34.715,34.8255,34.59,34.59,2389,34.715,34.8255,34.59,34.59,2389,0.0,1.0
2025-05-16,34.975,34.975,34.6301,34.72,2068,34.975,34.975,34.6301,34.72,2068,0.0,1.0
2025-05-19,35.085,35.085,34.89,34.96,2870,35.085,35.085,34.89,34.96,2870,0.0,1.0
2025-05-20,35.1299,35.1299,35.1299,35.1299,105,35.1299,35.1299,35.1299,35.1299,105,0.0,1.0
2025-05-21,34.567,35.1099,34.567,35.1099,536,34.567,35.1099,34.567,35.1099,536,0.0,1.0
2025-05-22,34.6028,34.75,34.6028,34.61,504,34.6028,34.75,34.6028,34.61,504,0.0,1.0
2025-05-23,34.6149,34.6149,34.6149,34.6149,169,34.6149,34.6149,34.6149,34.6149,169,0.0,1.0
2025-05-27,35.19,35.2999,35.0701,35.1,1288,35.19,35.2999,35.0701,35.1,1288,0.0,1.0
2025-05-28,35.0558,35.24,35.0558,35.24,933,35.0558,35.24,35.0558,35.24,933,0.0,1.0
2025-05-29,34.9365,34.9365,34.9365,34.9365,15,34.9365,34.9365,34.9365,34.9365,15,0.0,1.0
2025-05-30,35.0753,35.0753,35.01,35.01,4155,35.0753,35.0753,35.01,35.01,4155,0.0,1.0
2025-06-02,35.1701,35.1701,35.07,35.07,230,35.1701,35.1701,35.07,35.07,230,0.0,1.0
2025-06-03,35.3793,35.47,35.23,35.23,6251,35.3793,35.47,35.23,35.23,6251,0.0,1.0
2025-06-04,35.5711,35.7399,35.57,35.7399,1488,35.5711,35.7399,35.57,35.7399,1488,0.0,1.0
2025-06-05,35.5894,35.69,35.5894,35.69,322,35.5894,35.69,35.5894,35.69,322,0.0,1.0
2025-06-06,35.88,35.999,35.6501,35.8836,12913,35.88,35.999,35.6501,35.8836,12913,0.0,1.0
2025-06-09,35.6499,35.97,35.6499,35.97,2288,35.6499,35.97,35.6499,35.97,2288,0.0,1.0
2025-06-10,35.2775,35.49,35.2454,35.49,1003,35.2775,35.49,35.2454,35.49,1003,0.0,1.0
2025-06-11,35.4147,35.53,35.3201,35.44,2308,35.4147,35.53,35.3201,35.44,2308,0.0,1.0
2025-06-12,35.5024,35.525,35.5024,35.525,543,35.5024,35.525,35.5024,35.525,543,0.0,1.0
2025-06-13,35.1275,35.1275,35.1275,35.1275,262,35.1275,35.1275,35.1275,35.1275,262,0.0,1.0
2025-06-16,35.5456,35.81,35.5456,35.67,3003,35.5456,35.81,35.5456,35.67,3003,0.0,1.0
2025-06-17,35.4151,35.47,35.27,35.2701,2266,35.4151,35.47,35.27,35.2701,2266,0.0,1.0
2025-06-18,35.425,35.49,35.42,35.42,422,35.425,35.49,35.42,35.42,422,0.0,1.0
2025-06-20,35.3354,35.36,35.3354,35.36,317,35.3354,35.36,35.3354,35.36,317,0.0,1.0
2025-06-23,35.6664,35.6664,35.5834,35.5834,1047,35.6664,35.6664,35.5834,35.5834,1047,0.0,1.0
2025-06-24,36.0649,36.0649,35.8501,35.89,857,36.0649,36.0649,35.8501,35.89,857,0.0,1.0
2025-06-25,35.8521,36.0,35.8521,36.0,278,35.8521,36.0,35.8521,36.0,278,0.0,1.0
2025-06-26,36.145,36.145,35.9901,35.9901,884,36.145,36.145,35.9901,35.9901,884,0.0,1.0
2025-06-27,36.3481,36.49,36.3481,36.49,203,36.3481,36.49,36.3481,36.49,203,0.0,1.0
2025-06-30,36.5698,36.58,36.5698,36.58,230,36.5698,36.58,36.5698,36.58,230,0.0,1.0
2025-07-01,36.2199,36.48,36.14,36.48,516,36.2199,36.48,36.14,36.48,516,0.0,1.0
2025-07-02,36.32,36.32,36.1001,36.25,3714,36.32,36.32,36.1001,36.25,3714,0.0,1.0
2025-07-03,36.9234,36.94,36.73,36.73,985,36.9234,36.94,36.73,36.73,985,0.0,1.0
2025-07-07,36.7801,36.969,36.59,36.79,1624,36.7801,36.969,36.59,36.79,1624,0.0,1.0
2025-07-08,36.5997,36.62,36.44,36.4601,1959,36.5997,36.62,36.44,36.4601,1959,0.0,1.0
2025-07-09,36.7597,36.7597,36.62,36.7,957,36.7597,36.7597,36.62,36.7,957,0.0,1.0
2025-07-10,36.5773,36.73,36.37,36.37,1713,36.5773,36.73,36.37,36.37,1713,0.0,1.0
2025-07-11,36.38,36.44,36.37,36.44,887,36.38,36.44,36.37,36.44,887,0.0,1.0
2025-07-14,36.76,36.85,36.55,36.55,634,36.76,36.85,36.55,36.55,634,0.0,1.0
2025-07-15,36.5783,36.96,36.5601,36.96,1009,36.5783,36.96,36.5601,36.96,1009,0.0,1.0
2025-07-16,36.8245,36.8245,36.4001,36.46,1365,36.8245,36.8245,36.4001,36.46,1365,0.0,1.0
2025-07-17,37.3328,37.3328,36.995,36.995,569,37.3328,37.3328,36.995,36.995,569,0.0,1.0
2025-07-18,37.4049,37.4049,37.4049,37.4049,96,37.4049,37.4049,37.4049,37.4049,96,0.0,1.0
2025-07-21,37.4096,38.56,37.36,38.56,6798,37.4096,38.56,37.36,38.56,6798,0.0,1.0
2025-07-22,37.3546,37.4399,37.22,37.34,951,37.3546,37.4399,37.22,37.34,951,0.0,1.0
2025-07-23,37.7152,37.7699,37.36,37.53,4339,37.7152,37.7699,37.36,37.53,4339,0.0,1.0
2025-07-24,37.6121,37.789,37.6121,37.789,704,37.6121,37.789,37.6121,37.789,704,0.0,1.0
2025-07-25,37.9351,37.9351,37.9351,37.9351,103,37.9351,37.9351,37.9351,37.9351,103,0.0,1.0
2025-07-28,37.8949,37.8949,37.79,37.79,1281,37.8949,37.8949,37.79,37.79,1281,0.0,1.0
2025-07-29,37.6651,37.8099,37.631,37.65,938,37.6651,37.8099,37.631,37.65,938,0.0,1.0
2025-07-30,37.77,37.95,37.77,37.92,2829,37.77,37.95,37.77,37.92,2829,0.0,1.0
2025-07-31,37.4278,38.08,37.4278,38.08,2876,37.4278,38.08,37.4278,38.08,2876,0.0,1.0
2025-08-01,36.6741,36.6741,36.33,36.5699,504,36.6741,36.6741,36.33,36.5699,504,0.0,1.0
2025-08-04,37.2349,37.2349,37.2349,37.2349,284,37.2349,37.2349,37.2349,37.2349,284,0.0,1.0
2025-08-05,36.945,37.32,36.85,37.32,822,36.945,37.32,36.85,37.32,822,0.0,1.0
2025-08-06,37.0399,37.07,36.8557,37.07,4451,37.0399,37.07,36.8557,37.07,4451,0.0,1.0
2025-08-07,36.99,37.34,36.5836,37.34,1952,36.99,37.34,36.5836,37.34,1952,0.0,1.0
2025-08-08,36.79,37.03,36.79,37.0,2177,36.79,37.03,36.79,37.0,2177,0.0,1.0
2025-08-11,36.8968,37.1,36.8968,37.05,1286,36.8968,37.1,36.8968,37.05,1286,0.0,1.0
2025-08-12,37.745,37.745,37.15,37.15,1261,37.745,37.745,37.15,37.15,1261,0.0,1.0
2025-08-13,37.8019,38.18,37.5914,38.09,1227,37.8019,38.18,37.5914,38.09,1227,0.0,1.0
2025-08-14,37.4398,37.559,37.435,37.4801,749,37.4398,37.559,37.435,37.4801,749,0.0,1.0
2025-08-15,37.4336,37.4336,37.3,37.3,1670,37.4336,37.4336,37.3,37.3,1670,0.0,1.0
2025-08-18,37.695,37.695,37.6,37.6,373,37.695,37.695,37.6,37.6,373,0.0,1.0
2025-08-19,36.992,37.42,36.992,37.42,618,36.992,37.42,36.992,37.42,618,0.0,1.0
2025-08-20,36.9612,36.9612,36.86,36.86,656,36.9612,36.9612,36.86,36.86,656,0.0,1.0
2025-08-21,37.1474,37.15,37.1,37.1,1043,37.1474,37.15,37.1,37.1,1043,0.0,1.0
2025-08-22,37.7555,37.78,37.7555,37.78,2563,37.7555,37.78,37.7555,37.78,2563,0.0,1.0
2025-08-25,37.8,38.0099,37.8,37.9,3873,37.8,38.0099,37.8,37.9,3873,0.0,1.0
2025-08-26,38.2613,38.27,37.945,37.945,1212,38.2613,38.27,37.945,37.945,1212,0.0,1.0
2025-08-27,37.801,38.16,37.801,38.13,3144,37.801,38.16,37.801,38.13,3144,0.0,1.0
2025-08-28,38.1431,38.1431,38.1431,38.1431,166,38.1431,38.1431,38.1431,38.1431,166,0.0,1.0
2025-08-29,37.786,37.786,37.68,37.721,781,37.786,37.786,37.68,37.721,781,0.0,1.0
2025-09-02,37.6523,37.6523,37.28,37.28,601,37.6523,37.6523,37.28,37.28,601,0.0,1.0
2025-09-03,37.6747,37.6747,37.64,37.64,255,37.6747,37.6747,37.64,37.64,255,0.0,1.0
2025-09-04,38.0955,38.0955,37.9,37.91,829,38.0955,38.0955,37.9,37.91,829,0.0,1.0
2025-09-05,37.9548,38.33,37.62,38.33,1582,37.9548,38.33,37.62,38.33,1582,0.0,1.0
2025-09-08,38.4002,38.4002,38.1,38.34,2342,38.4002,38.4002,38.1,38.34,2342,0.0,1.0
2025-09-09,38.1861,38.19,38.04,38.04,474,38.1861,38.19,38.04,38.04,474,0.0,1.0
2025-09-10,38.2848,38.39,38.2848,38.39,790,38.2848,38.39,38.2848,38.39,790,0.0,1.0
2025-09-11,38.5998,38.7,38.38,38.38,1917,38.5998,38.7,38.38,38.38,1917,0.0,1.0
2025-09-12,38.5439,38.65,38.48,38.65,433,38.5439,38.65,38.48,38.65,433,0.0,1.0
2025-09-15,38.67,38.67,38.58,38.58,270,38.67,38.67,38.58,38.58,270,0.0,1.0
2025-09-16,38.7599,38.83,38.51,38.67,692,38.7599,38.83,38.51,38.67,692,0.0,1.0
2025-09-17,38.8088,38.97,38.77,38.8,762,38.8088,38.97,38.77,38.8,762,0.0,1.0
2025-09-18,39.5199,39.5199,39.07,39.07,1133,39.5199,39.5199,39.07,39.07,1133,0.0,1.0
2025-09-19,39.4303,39.62,39.43,39.59,1373,39.4303,39.62,39.43,39.59,1373,0.0,1.0
2025-09-22,39.6258,39.6258,39.5,39.5,334,39.6258,39.6258,39.5,39.5,334,0.0,1.0
2025-09-23,39.2248,39.7799,39.125,39.545,1326,39.2248,39.7799,39.125,39.545,1326,0.0,1.0
2025-09-24,38.6088,38.6088,38.6088,38.6088,507,38.6088,38.6088,38.6088,38.6088,507,0.0,1.0
2025-09-25,38.381,38.381,38.18,38.18,481,38.381,38.381,38.18,38.18,481,0.0,1.0
2025-09-26,38.7299,38.7299,38.56,38.56,2285,38.7299,38.7299,38.56,38.56,2285,0.0,1.0
2025-09-29,38.9523,39.185,38.9523,39.185,1661,38.9523,39.185,38.9523,39.185,1661,0.0,1.0
2025-09-30,38.9734,38.9734,38.535,38.535,1248,38.9734,38.9734,38.535,38.535,1248,0.0,1.0
2025-10-01,39.0001,39.09,38.96,38.96,415,39.0001,39.09,38.96,38.96,415,0.0,1.0
2025-10-02,39.1138,39.1138,38.99,38.99,442,39.1138,39.1138,38.99,38.99,442,0.0,1.0
2025-10-03,39.1003,39.33,39.1003,39.33,254,39.1003,39.33,39.1003,39.33,254,0.0,1.0
2025-10-06,39.4073,39.4073,39.27,39.4,789,39.4073,39.4073,39.27,39.4,789,0.0,1.0
2025-10-07,38.9748,38.975,38.68,38.74,1168,38.9748,38.975,38.68,38.74,1168,0.0,1.0
2025-10-08,39.6597,39.6597,39.1,39.1,968,39.6597,39.6597,39.1,39.1,968,0.0,1.0
2025-10-09,39.057,39.8099,39.057,39.8099,529,39.057,39.8099,39.057,39.8099,529,0.0,1.0
2025-10-10,37.7635,39.15,37.7635,39.15,692,37.7635,39.15,37.7635,39.15,692,0.0,1.0
2025-10-13,38.6866,38.6866,38.422,38.422,2096,38.6866,38.6866,38.422,38.422,2096,0.0,1.0
2025-10-14,38.6512,38.79,38.37,38.37,1367,38.6512,38.79,38.37,38.37,1367,0.0,1.0
2025-10-15,38.8999,39.21,38.87,39.21,509,38.8999,39.21,38.87,39.21,509,0.0,1.0
2025-10-16,38.6517,39.24,38.5,39.11,1951,38.6517,39.24,38.5,39.11,1951,0.0,1.0
2025-10-17,38.0627,38.0627,37.77,37.77,264,38.0627,38.0627,37.77,37.77,264,0.0,1.0
2025-10-20,38.64,38.74,38.64,38.74,262,38.64,38.74,38.64,38.74,262,0.0,1.0
2025-10-21,38.4696,38.64,38.32,38.64,758,38.4696,38.64,38.32,38.64,758,0.0,1.0
2025-10-22,37.15,37.36,37.15,37.36,1701,37.15,37.36,37.15,37.36,1701,0.0,1.0
2025-10-23,37.935,38.12,37.81,37.81,1410,37.935,38.12,37.81,37.81,1410,0.0,1.0
2025-10-24,39.0376,39.0376,39.0376,39.0376,293,39.0376,39.0376,39.0376,39.0376,293,0.0,1.0
2025-10-27,39.43,39.47,39.19,39.47,3250,39.43,39.47,39.19,39.47,3250,0.0,1.0
2025-10-28,39.7223,39.84,39.53,39.57,3532,39.7223,39.84,39.53,39.57,3532,0.0,1.0
2025-10-29,39.3955,39.94,39.2094,39.2094,1521,39.3955,39.94,39.2094,39.2094,1521,0.0,1.0
2025-10-30,38.1596,39.24,38.1596,39.24,28651,38.1596,39.24,38.1596,39.24,28651,0.0,1.0
2025-10-31,37.7835,38.3,37.702,38.3,808,37.7835,38.3,37.702,38.3,808,0.0,1.0
2025-11-03,37.82,37.9299,37.4367,37.4367,1156,37.82,37.9299,37.4367,37.4367,1156,0.0,1.0
2025-11-04,36.9176,37.3,36.9176,37.3,5869,36.9176,37.3,36.9176,37.3,5869,0.0,1.0
2025-11-05,37.1764,37.4,36.69,36.69,1188,37.1764,37.4,36.69,36.69,1188,0.0,1.0
2025-11-06,36.6953,37.33,36.6953,37.33,414,36.6953,37.33,36.6953,37.33,414,0.0,1.0
2025-11-07,36.8923,36.8923,35.995,36.0,7465,36.8923,36.8923,35.995,36.0,7465,0.0,1.0
2025-11-10,37.8886,37.8886,37.56,37.57,892,37.8886,37.8886,37.56,37.57,892,0.0,1.0
2025-11-11,37.4588,37.495,37.4588,37.47,354,37.4588,37.495,37.4588,37.47,354,0.0,1.0
2025-11-12,37.6178,37.67,37.6178,37.67,205,37.6178,37.67,37.6178,37.67,205,0.0,1.0
2025-11-13,36.4723,37.24,36.35,37.24,1564,36.4723,37.24,36.35,37.24,1564,0.0,1.0
2025-11-14,36.3636,36.6601,36.18,36.18,3611,36.3636,36.6601,36.18,36.18,3611,0.0,1.0
2025-11-17,35.9945,36.4701,35.91,36.47,4826,35.9945,36.4701,35.91,36.47,4826,0.0,1.0
2025-11-18,35.8038,35.8038,35.8038,35.8038,177,35.8038,35.8038,35.8038,35.8038,177,0.0,1.0
2025-11-19,35.8059,35.838,35.8059,35.838,264,35.8059,35.838,35.8059,35.838,264,0.0,1.0
2025-11-20,35.0496,36.32,35.0496,36.2801,670,35.0496,36.32,35.0496,36.2801,670,0.0,1.0
2025-11-21,35.7307,35.7999,35.14,35.14,877,35.7307,35.7999,35.14,35.14,877,0.0,1.0
2025-11-24,36.7039,36.7039,36.21,36.21,955,36.7039,36.7039,36.21,36.21,955,0.0,1.0
2025-11-25,37.1555,37.1555,36.67,36.67,828,37.1555,37.1555,36.67,36.67,828,0.0,1.0
2025-11-26,37.3784,37.3784,37.3712,37.3712,661,37.3784,37.3784,37.3712,37.3712,661,0.0,1.0