date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-31,25.41,25.53,25.4,25.4,901,20.011572169217,20.1060778229087,20.003696698076,20.003696698076,1144.05853805018,0.0,1.0
2018-11-01,25.51,25.51,25.42,25.46,4879,20.0903268806267,20.0903268806267,20.019447640358,20.0509495249219,6195.18491359248,0.0,1.0
2018-11-02,25.44,25.61,25.31,25.61,19781,20.0351985826399,20.1690815920365,19.9328174578072,20.1690815920365,25117.2274596788,0.0,1.0
2018-11-05,25.79,25.79,25.64,25.64,324,20.310840072574,20.310840072574,20.1927080054594,20.1927080054594,411.403958188966,0.0,1.0
2018-11-06,25.91,25.92,25.88,25.91,1947,20.4053457262657,20.4132211974067,20.3817193128428,20.4053457262657,2472.23304504295,0.0,1.0
2018-11-07,26.28,26.28,26.28,26.28,2402,20.6967381584818,20.6967381584818,20.6967381584818,20.6967381584818,3049.97625793177,0.0,1.0
2018-11-08,26.33,26.41,26.28,26.37,21282,20.7361155141867,20.7991192833145,20.6967381584818,20.7676173987506,27023.1451795603,0.0,1.0
2018-11-09,26.28,26.35,26.28,26.35,3915,20.6967381584818,20.7518664564686,20.6967381584818,20.7518664564686,4971.13116144999,0.0,1.0
2018-11-12,26.32,26.34,26.32,26.34,570,20.7282400430457,20.7439909853276,20.7282400430457,20.7439909853276,723.766222739845,0.0,1.0
2018-11-13,26.06,26.11,26.06,26.11,2327,20.5234777933803,20.5628551490852,20.5234777933803,20.5628551490852,2954.74386020285,0.0,1.0
2018-11-14,25.95,25.96,25.8,25.96,3224,20.4368476108296,20.4447230819706,20.318715543715,20.4447230819706,4093.72333704082,0.0,1.0
2018-11-15,26.01,26.01,25.91,25.91,500,20.4841004376755,20.4841004376755,20.4053457262657,20.4053457262657,634.88265152618,0.0,1.0
2018-11-16,26.24,26.24,26.24,26.24,1200,20.6652362739179,20.6652362739179,20.6652362739179,20.6652362739179,1523.71836366283,0.0,1.0
2018-11-19,26.18,26.18,26.18,26.18,1039,20.617983447072,20.617983447072,20.617983447072,20.617983447072,1319.28614987141,0.0,1.0
2018-11-20,26.1,26.1,26.0,26.01,503,20.5549796779442,20.5549796779442,20.4762249665345,20.4841004376755,638.691947435339,0.0,1.0
2018-11-21,26.1,26.1,26.1,26.1,52,20.5549796779442,20.5549796779442,20.5549796779442,20.5549796779442,66.0277957587229,0.0,1.0
2018-11-23,25.67,25.67,25.66,25.66,2200,20.2163344188823,20.2163344188823,20.2084589477413,20.2084589477413,2793.4836667152,0.0,1.0
2018-11-26,25.67,25.67,25.67,25.67,34,20.2163344188823,20.2163344188823,20.2163344188823,20.2163344188823,43.1720203037803,0.0,1.0
2018-11-27,25.67,25.67,25.67,25.67,0,20.2163344188823,20.2163344188823,20.2163344188823,20.2163344188823,0,0.0,1.0
2018-11-28,26.21,26.25,25.97,25.97,4882,20.641609860495,20.6731117450589,20.4525985531116,20.4525985531116,6198.99420950162,0.0,1.0
2018-11-29,26.27,26.34,26.27,26.34,928,20.6888626873408,20.7439909853276,20.6888626873408,20.7439909853276,1178.34220123259,0.0,1.0
2018-11-30,26.48,26.48,26.43,26.43,670,20.8542475813013,20.8542475813013,20.8148702255964,20.8148702255964,850.742753045081,0.0,1.0
2018-12-03,26.67,26.67,26.5,26.5,9650,21.0038815329798,21.0038815329798,20.8699985235832,20.8699985235832,12253.2351744553,0.0,1.0
2018-12-04,26.18,26.74,26.18,26.74,877,20.617983447072,21.0590098309666,20.617983447072,21.0590098309666,1113.58417077692,0.0,1.0
2018-12-06,25.7,25.7,25.7,25.7,254,20.2399608323052,20.2399608323052,20.2399608323052,20.2399608323052,322.520386975301,0.0,1.0
2018-12-07,25.77,26.24,25.68,26.2,2964,20.2950891302921,20.6652362739179,20.2242098900233,20.633734389354,3763.58435824719,0.0,1.0
2018-12-10,25.82,25.82,25.3,25.31,551,20.3344664859969,20.3344664859969,19.9249419866663,19.9328174578072,699.640681981853,0.0,1.0
2018-12-11,25.84,26.07,25.84,26.07,2737,20.3502174282789,20.5313532645213,20.3502174282789,20.5313532645213,3475.34763445431,0.0,1.0
2018-12-12,25.86,25.94,25.86,25.94,1874,20.3659683705608,20.4289721396886,20.3659683705608,20.4289721396886,2379.54017792013,0.0,1.0
2018-12-13,25.99,26.0,25.9,25.99,2515,20.4683494953935,20.4762249665345,20.3974702551247,20.4683494953935,3193.45973717669,0.0,1.0
2018-12-14,25.51,25.68,25.46,25.68,22060,20.0903268806267,20.2242098900233,20.0509495249219,20.2242098900233,28011.0225853351,0.0,1.0
2018-12-17,24.9485,25.34,24.9485,25.34,1420,19.648119176061,19.9564438712302,19.648119176061,19.9564438712302,1803.06673033435,0.0,1.0
2018-12-18,24.83,25.08,24.67,25.08,3301,19.5547948430404,19.7516816215648,19.4287873047848,19.7516816215648,4191.49526537585,0.0,1.0
2018-12-19,24.5341,25.01,24.5341,25.01,170,19.321759651979,19.696553323578,19.321759651979,19.696553323578,215.860101518901,0.0,1.0
2018-12-20,24.13,24.47,24.13,24.47,1385,19.0035118631722,19.2712778819653,19.0035118631722,19.2712778819653,1758.62494472752,0.0,1.0
2018-12-21,24.03,24.55,24.01,24.01,8574,18.9247571517625,19.3342816510931,18.9090062094805,18.9090062094805,10886.9677083709,0.0,1.0
2018-12-24,23.28,24.02,23.28,24.02,3232,18.3340968161893,18.9168816806215,18.3340968161893,18.9168816806215,4103.88145946524,0.0,1.0
2018-12-26,24.06,24.06,23.15,23.15,361,18.9483835651854,18.9483835651854,18.2317156913567,18.2317156913567,458.385274401902,0.0,1.0
2018-12-27,24.13,24.13,23.45,23.6,3204,19.1295194014278,19.1295194014278,18.5904363847278,18.7093517560587,4041.5296577827,0.16,1.0
2018-12-28,24.1483,24.26,24.1,24.26,495,19.1440270767302,19.2325793899146,19.1057363271616,19.2325793899146,624.393626904629,0.0,1.0
2018-12-31,24.2807,24.38,24.22,24.3,3802,19.2489897111582,19.3277116869793,19.2008686242263,19.2642901556028,4795.84761513416,0.0,1.0
2019-01-02,24.3115,24.38,24.11,24.38,3596,19.2734070007382,19.3277116869793,19.1136640185837,19.3277116869793,4535.9989542405,0.0,1.0
2019-01-03,23.91,24.03,23.91,24.03,890,18.9551101901425,19.0502424872072,18.9551101901425,19.0502424872072,1122.64712716186,0.0,1.0
2019-01-04,24.51,24.51,24.4,24.4,1465,19.430771675466,19.430771675466,19.3435670698234,19.3435670698234,1847.95285538441,0.0,1.0
2019-01-07,24.56,24.7,24.48,24.48,3320,19.4704101325763,19.5813978124851,19.4069886011999,19.4069886011999,4187.85220469369,0.0,1.0
2019-01-08,24.76,24.76,24.64,24.64,215,19.6289639610175,19.6289639610175,19.5338316639528,19.5338316639528,271.20127229191,0.0,1.0
2019-01-09,24.71,24.83,24.66,24.83,825,19.5893255039072,19.6844578009719,19.5496870467969,19.6844578009719,1040.65604484105,0.0,1.0
2019-01-10,24.8,24.8,24.62,24.62,3226,19.6606747267057,19.6606747267057,19.5179762811087,19.5179762811087,4069.28048564513,0.0,1.0
2019-01-11,24.8,24.8,24.8,24.8,0,19.6606747267057,19.6606747267057,19.6606747267057,19.6606747267057,0,0.0,1.0
2019-01-14,24.64,24.66,24.64,24.66,124,19.5338316639528,19.5496870467969,19.5338316639528,19.5496870467969,156.413757042776,0.0,1.0
2019-01-15,24.82,24.82,24.76,24.76,140,19.6765301095499,19.6765301095499,19.6289639610175,19.6289639610175,176.59617730636,0.0,1.0
2019-01-16,24.76,24.85,24.76,24.82,133623,19.6289639610175,19.700313183816,19.6289639610175,19.6765301095499,168552.221430055,0.0,1.0
2019-01-17,24.89,24.89,24.75,24.75,792,19.7320239495043,19.7320239495043,19.6210362695954,19.6210362695954,999.029803047407,0.0,1.0
2019-01-18,25.15,25.15,25.08,25.08,360,19.9381439264778,19.9381439264778,19.8826500865234,19.8826500865234,454.10445593064,0.0,1.0
2019-01-22,24.8739,25.03,24.8483,25.01,1335,19.7192603663147,19.8430116294131,19.6989654762743,19.827156246569,1683.9706907428,0.0,1.0
2019-01-23,25.14,25.14,25.02,25.12,5408,19.9302162350557,19.9302162350557,19.835083937991,19.9143608522116,6821.65804909141,0.0,1.0
2019-01-24,25.04,25.09,24.96,25.0,6090,19.8509393208351,19.8905777779454,19.7875177894587,19.8192285551469,7681.93371282668,0.0,1.0
2019-01-25,25.08,25.22,25.08,25.15,664,19.8826500865234,19.9936377664322,19.8826500865234,19.9381439264778,837.570440938736,0.0,1.0
2019-01-28,24.93,24.93,24.87,24.91,995,19.7637347151925,19.7637347151925,19.7161685666601,19.7478793323484,1255.09426014163,0.0,1.0
2019-01-29,25.02,25.08,25.02,25.03,6172,19.835083937991,19.8826500865234,19.835083937991,19.8430116294131,7785.36861667755,0.0,1.0
2019-01-30,25.26,25.33,25.07,25.13,3466,20.0253485321204,20.0808423720748,19.8747223951013,19.9222885436337,4372.0167895989,0.0,1.0
2019-01-31,25.63,25.63,25.32,25.32,805,20.3186731147366,20.3186731147366,20.0729146806528,20.0729146806528,1015.42801951157,0.0,1.0
2019-02-01,25.74,25.79,25.67,25.74,1427,20.4058777203793,20.4455161774896,20.3503838804249,20.4058777203793,1800.0196072584,0.0,1.0
2019-02-04,25.77,25.77,25.61,25.75,5115,20.4296607946454,20.4296607946454,20.3028177318925,20.4138054118013,6452.06747801453,0.0,1.0
2019-02-05,25.81,25.84,25.77,25.84,819,20.4613715603337,20.4851546345998,20.4296607946454,20.4851546345998,1033.08763724221,0.0,1.0
2019-02-06,25.85,25.86,25.81,25.81,701,20.4930823260219,20.501010017444,20.4613715603337,20.4613715603337,884.242287798275,0.0,1.0
2019-02-07,25.66,25.74,25.65,25.74,1817,20.3424561890028,20.4058777203793,20.3345284975807,20.4058777203793,2291.96610118326,0.0,1.0
2019-02-08,25.72,25.72,25.56,25.58,4260,20.3900223375351,20.3900223375351,20.2631792747822,20.2790346576263,5373.56939517925,0.0,1.0
2019-02-11,25.78,25.78,25.7,25.7,819,20.4375884860675,20.4375884860675,20.374166954691,20.374166954691,1033.08763724221,0.0,1.0
2019-02-12,26.03,26.07,25.91,25.91,1915,20.635780771619,20.6674915373072,20.5406484745543,20.5406484745543,2415.58342529771,0.0,1.0
2019-02-13,26.1,26.14,26.06,26.14,4674,20.6912746115734,20.7229853772616,20.6595638458851,20.7229853772616,5895.78951949947,0.0,1.0
2019-02-14,25.97,26.03,25.97,26.03,740,20.5882146230866,20.635780771619,20.5882146230866,20.635780771619,933.436937190761,0.0,1.0
2019-02-15,26.26,26.26,26.19,26.2,2623,20.8181176743263,20.8181176743263,20.7626238343719,20.770551525794,3308.65552196131,0.0,1.0
2019-02-19,26.3082,26.33,26.16,26.16,988,20.8563291469806,20.8736115142807,20.7388407601057,20.7388407601057,1246.26445127632,0.0,1.0
2019-02-20,26.4,26.4,26.37,26.37,300,20.9291053542351,20.9291053542351,20.905322279969,20.905322279969,378.420379942201,0.0,1.0
2019-02-21,26.3841,26.415,26.31,26.415,1650,20.9165003248741,20.9409968913682,20.8577561314366,20.9409968913682,2081.3120896821,0.0,1.0
2019-02-22,26.5598,26.5598,26.51,26.51,3092,21.0557898631596,21.0557898631596,21.0163099598778,21.0163099598778,3900.25271593762,0.0,1.0
2019-02-25,26.5707,26.66,26.57,26.6,6520,21.0644310468097,21.1352253312087,21.0638761084101,21.0876591826763,8224.33625741048,0.0,1.0
2019-02-26,26.55,26.6,26.55,26.59,820,21.048020725566,21.0876591826763,21.048020725566,21.0797314912543,1034.34903850868,0.0,1.0
2019-02-27,26.55,26.58,26.54,26.54,1201,21.048020725566,21.0718037998322,21.040093034144,21.040093034144,1514.94292103528,0.0,1.0
2019-02-28,26.58,26.64,26.58,26.64,2580,21.0718037998322,21.1193699483646,21.0718037998322,21.1193699483646,3254.41526750292,0.0,1.0
2019-03-01,26.74,26.75,26.61,26.75,8896,21.1986468625851,21.2065745540072,21.0955868740984,21.2065745540072,11221.4256665527,0.0,1.0
2019-03-04,26.65,26.8,26.62,26.79,2954,21.1272976397866,21.2462130111175,21.1035145655204,21.2382853196954,3726.1793411642,0.0,1.0
2019-03-05,26.71,26.71,26.67,26.67,1815,21.174863788319,21.174863788319,21.1431530226307,21.1431530226307,2289.44329865031,0.0,1.0
2019-03-06,26.6,26.6,26.57,26.57,999,21.0876591826763,21.0876591826763,21.0638761084101,21.0638761084101,1260.13986520753,0.0,1.0
2019-03-07,26.45,26.5,26.4,26.4,8980,20.9687438113454,21.0083822684557,20.9291053542351,20.9291053542351,11327.3833729365,0.0,1.0
2019-03-08,26.36,26.44,26.22,26.44,13969,20.8973945885469,20.9608161199234,20.7864069086381,20.9608161199234,17620.5142913753,0.0,1.0
2019-03-11,26.68,26.69,26.53,26.53,25756,21.1510807140528,21.1590084054748,21.0321653427219,21.0321653427219,32488.6510193044,0.0,1.0
2019-03-12,26.72,26.83,26.69,26.82,6603,21.182791479741,21.2699960853837,21.1590084054748,21.2620683939616,8329.03256252784,0.0,1.0
2019-03-13,26.9,26.96,26.82,26.84,11332,21.3254899253381,21.3730560738704,21.2620683939616,21.2779237768057,14294.1991516834,0.0,1.0
2019-03-14,26.86,26.88,26.86,26.87,403,21.2937791596498,21.309634542494,21.2937791596498,21.3017068510719,508.344710389023,0.0,1.0
2019-03-15,26.9635,27.03,26.9,26.925,26851,21.3758307658681,21.4285499138248,21.3254899253381,21.3453091538932,33869.8854060935,0.0,1.0
2019-03-18,27.01,27.03,26.94,27.03,19580,21.4126945309807,21.4285499138248,21.3572006910263,21.4285499138248,24698.236797561,0.0,1.0
2019-03-19,26.9259,27.11,26.87,27.03,10089,21.3460226461212,21.4919714452013,21.3017068510719,21.4285499138248,12726.2773774562,0.0,1.0
2019-03-20,26.89,26.92,26.8,26.86,3137,21.317562233916,21.3413453081822,21.2462130111175,21.2937791596498,3957.01577292894,0.0,1.0
2019-03-21,27.15,27.19,26.75,26.75,6256,21.5236822108895,21.5553929765778,21.2065745540072,21.2065745540072,7891.32632306137,0.0,1.0
2019-03-22,26.87,26.87,26.87,26.87,10,21.3017068510719,21.3017068510719,21.3017068510719,21.3017068510719,12.61401266474,0.0,1.0
2019-03-25,26.83,26.84,26.79,26.8,1976,21.2699960853837,21.2779237768057,21.2382853196954,21.2462130111175,2492.52890255262,0.0,1.0
2019-03-26,27.07,27.12,27.07,27.12,1112,21.4602606795131,21.4998991366234,21.4602606795131,21.4998991366234,1402.67820831909,0.0,1.0
2019-03-27,26.96,27.0,26.96,26.98,1591,21.3730560738704,21.4047668395587,21.3730560738704,21.3889114567145,2006.88941496014,0.0,1.0
2019-03-28,27.01,27.07,26.95,27.07,1330,21.4126945309807,21.4602606795131,21.3651283824484,21.4602606795131,1677.66368441042,0.0,1.0
2019-03-29,27.18,27.18,27.07,27.1,1786,21.5474652851557,21.5474652851557,21.4602606795131,21.4840437537793,2252.86266192257,0.0,1.0
2019-04-01,27.3,27.3,27.23,27.23,100,21.7422486633957,21.7422486633957,21.6864993078485,21.6864993078485,125.561989574524,0.1257,1.0
2019-04-02,27.28,27.28,27.26,27.27,250,21.7263202760965,21.7263202760965,21.7103918887973,21.7183560824469,313.90497393631,0.0,1.0
2019-04-03,27.32,27.4,27.29,27.39,4883,21.7581770506949,21.8218905998917,21.7342844697461,21.8139264062421,6131.19195092401,0.0,1.0
2019-04-04,27.37,27.4,27.32,27.4,4672,21.7979980189429,21.8218905998917,21.7581770506949,21.8218905998917,5866.25615292176,0.0,1.0
2019-04-05,27.5,27.5,27.46,27.46,1776,21.9015325363876,21.9015325363876,21.8696757617892,21.8696757617892,2229.98093484355,0.0,1.0
2019-04-08,27.55,27.55,27.49,27.53,3028,21.9413535046356,21.9413535046356,21.893568342738,21.9254251173364,3802.01704431659,0.0,1.0
2019-04-09,27.36,27.38,27.35,27.38,2502,21.7900338252933,21.8059622125925,21.7820696316437,21.8059622125925,3141.56097915459,0.0,1.0
2019-04-10,27.39,27.39,27.39,27.39,215,21.8139264062421,21.8139264062421,21.8139264062421,21.8139264062421,269.958277585226,0.0,1.0
2019-04-11,27.45,27.46,27.38,27.46,3025,21.8617115681396,21.8696757617892,21.8059622125925,21.8696757617892,3798.25018462936,0.0,1.0
2019-04-12,27.51,27.51,27.48,27.48,1099,21.9094967300372,21.9094967300372,21.8856041490884,21.8856041490884,1379.92626542402,0.0,1.0
2019-04-15,27.5,27.58,27.46,27.58,17216,21.9015325363876,21.9652460855844,21.8696757617892,21.9652460855844,21616.7521251501,0.0,1.0
2019-04-16,27.6419,27.6419,27.56,27.56,1886,22.0145444442754,22.0145444442754,21.9493176982852,21.9493176982852,2368.09912337552,0.0,1.0
2019-04-17,27.72,27.9,27.71,27.9,6533,22.0767447966787,22.2201002823714,22.0687806030291,22.2201002823714,8202.96477890366,0.0,1.0
2019-04-18,27.73,27.76,27.67,27.67,5020,22.0847089903283,22.1086015712771,22.0369238284307,22.0369238284307,6303.21187664111,0.0,1.0
2019-04-22,27.75,27.77,27.75,27.76,2994,22.1006373776275,22.1165657649267,22.1006373776275,22.1086015712771,3759.32596786125,0.0,1.0
2019-04-23,27.92,27.92,27.84,27.86,2733,22.2360286696706,22.2360286696706,22.1723151204739,22.188243507773,3431.60917507175,0.0,1.0
2019-04-24,27.93,28.01,27.91,28.01,5569,22.2439928633202,22.307706412517,22.228064476021,22.307706412517,6992.54719940525,0.0,1.0
2019-04-25,27.67,27.76,27.59,27.76,3818,22.0369238284307,22.1086015712771,21.973210279234,22.1086015712771,4793.95676195533,0.0,1.0
2019-04-26,27.6329,27.6329,27.57,27.58,3310,22.0073766699907,22.0073766699907,21.9572818919348,21.9652460855844,4156.10185491675,0.0,1.0
2019-04-29,27.61,27.63,27.61,27.63,6406,21.9891386665332,22.0050670538324,21.9891386665332,22.0050670538324,8043.50105214399,0.0,1.0
2019-04-30,27.82,27.82,27.72,27.72,364,22.1563867331747,22.1563867331747,22.0767447966787,22.0767447966787,457.045642051267,0.0,1.0
2019-05-01,27.58,27.81,27.58,27.73,3299,21.9652460855844,22.1484225395251,21.9652460855844,22.0847089903283,4142.29003606354,0.0,1.0
2019-05-02,27.54,27.56,27.54,27.56,1630,21.933389310986,21.9493176982852,21.933389310986,21.9493176982852,2046.66043006474,0.0,1.0
2019-05-03,27.78,27.79,27.72,27.72,3651,22.1245299585763,22.1324941522259,22.0767447966787,22.0767447966787,4584.26823936587,0.0,1.0
2019-05-06,27.65,27.65,27.55,27.55,633,22.0209954411315,22.0209954411315,21.9413535046356,21.9413535046356,794.807394006739,0.0,1.0
2019-05-07,27.29,27.34,27.18,27.33,8900,21.7342844697461,21.7741054379941,21.6466783396006,21.7661412443445,11175.0170721326,0.0,1.0
2019-05-08,27.2,27.29,27.2,27.22,1554,21.6626067268997,21.7342844697461,21.6626067268997,21.6785351141989,1951.23331798811,0.0,1.0
2019-05-09,27.11,27.11,26.92,26.92,374,21.5909289840534,21.5909289840534,21.4396093047111,21.4396093047111,469.60184100872,0.0,1.0
2019-05-10,27.3,27.3,26.97,26.97,607,21.7422486633957,21.7422486633957,21.479430272959,21.479430272959,762.161276717361,0.0,1.0
2019-05-13,26.95,26.95,26.9,26.9,495,21.4635018856599,21.4635018856599,21.4236809174119,21.4236809174119,621.531848393893,0.0,1.0
2019-05-14,27.09,27.21,27.09,27.13,673,21.5750005967542,21.6705709205493,21.5750005967542,21.6068573713526,845.032189836547,0.0,1.0
2019-05-15,27.23,27.23,27.17,27.17,205,21.6864993078485,21.6864993078485,21.638714145951,21.638714145951,257.402078627775,0.0,1.0
2019-05-16,27.39,27.47,27.39,27.47,1264,21.8139264062421,21.8776399554388,21.8139264062421,21.8776399554388,1587.10354822198,0.0,1.0
2019-05-17,27.31,27.35,27.29,27.29,225,21.7502128570453,21.7820696316437,21.7342844697461,21.7342844697461,282.514476542679,0.0,1.0
2019-05-20,27.1,27.26,27.1,27.26,235,21.5829647904038,21.7103918887973,21.5829647904038,21.7103918887973,295.070675500131,0.0,1.0
2019-05-21,27.25,27.27,27.25,27.27,100,21.7024276951477,21.7183560824469,21.7024276951477,21.7183560824469,125.561989574524,0.0,1.0
2019-05-22,27.14,27.17,27.09,27.12,3466,21.6148215650022,21.638714145951,21.5750005967542,21.598893177703,4351.978558653,0.0,1.0
2019-05-23,26.9,26.91,26.8,26.9,2784,21.4236809174119,21.4316451110615,21.3440389809159,21.4236809174119,3495.64578975475,0.0,1.0
2019-05-24,26.92,26.97,26.92,26.97,126,21.4396093047111,21.479430272959,21.4396093047111,21.479430272959,158.2081068639,0.0,1.0
2019-05-28,26.56,26.87,26.56,26.87,3111,21.1528983333256,21.3997883364631,21.1528983333256,21.3997883364631,3906.23349566345,0.0,1.0
2019-05-29,26.43,26.49,26.35,26.37,1320,21.0493638158809,21.0971489777785,20.9856502666841,21.0015786539833,1657.41826238372,0.0,1.0
2019-05-30,26.48,26.53,26.48,26.53,101,21.0891847841289,21.1290057523768,21.0891847841289,21.1290057523768,126.817609470269,0.0,1.0
2019-05-31,26.18,26.33,26.18,26.29,7288,20.850258974641,20.9697218793849,20.850258974641,20.9378651047866,9150.95780019131,0.0,1.0
2019-06-03,26.46,26.46,26.44,26.46,280,21.0732563968297,21.0732563968297,21.0573280095305,21.0732563968297,351.573570808667,0.0,1.0
2019-06-04,26.8797,26.8797,26.7,26.7,153,21.4075136043032,21.4075136043032,21.26439704442,21.26439704442,192.109844049022,0.0,1.0
2019-06-05,27.12,27.12,26.98,26.98,148,21.598893177703,21.598893177703,21.4873944666086,21.4873944666086,185.831744570295,0.0,1.0
2019-06-06,27.34,27.34,27.22,27.22,2185,21.7741054379941,21.7741054379941,21.6785351141989,21.6785351141989,2743.52947220335,0.0,1.0
2019-06-07,27.5677,27.69,27.5677,27.69,2720,21.9554501273954,22.0528522157299,21.9554501273954,22.0528522157299,3415.28611642705,0.0,1.0
2019-06-10,27.6045,27.66,27.59,27.66,3331,21.9847583600259,22.0289596347811,21.973210279234,22.0289596347811,4182.46987272739,0.0,1.0
2019-06-11,27.61,27.65,27.61,27.65,357,21.9891386665332,22.0209954411315,21.9891386665332,22.0209954411315,448.25630278105,0.0,1.0
2019-06-12,27.56,27.6,27.56,27.6,300,21.9493176982852,21.9811744728836,21.9493176982852,21.9811744728836,376.685968723572,0.0,1.0
2019-06-13,27.65,27.65,27.65,27.65,330,22.0209954411315,22.0209954411315,22.0209954411315,22.0209954411315,414.35456559593,0.0,1.0
2019-06-14,27.6,27.6,27.53,27.53,100,21.9811744728836,21.9811744728836,21.9254251173364,21.9254251173364,125.561989574524,0.0,1.0
2019-06-17,27.54,27.6,27.54,27.59,3723,21.933389310986,21.9811744728836,21.933389310986,21.973210279234,4674.67287185953,0.0,1.0
2019-06-18,27.8,27.87,27.8,27.87,1938,22.1404583458755,22.1962077014226,22.1404583458755,22.1962077014226,2433.39135795427,0.0,1.0
2019-06-19,27.8952,27.93,27.76,27.76,1000,22.2162774694196,22.2439928633202,22.1086015712771,22.1086015712771,1255.61989574524,0.0,1.0
2019-06-20,28.1827,28.1827,28.07,28.07,2650,22.4452480368455,22.4452480368455,22.3554915744146,22.3554915744146,3327.39272372489,0.0,1.0
2019-06-21,28.2,28.2,28.17,28.17,301,22.4590260918593,22.4590260918593,22.4351335109105,22.4351335109105,377.941588619317,0.0,1.0
2019-06-24,28.2,28.23,28.2,28.23,2409,22.4590260918593,22.4829186728081,22.4590260918593,22.4829186728081,3024.78832885028,0.0,1.0
2019-06-25,28.03,28.21,28.03,28.21,3365,22.3236347998162,22.4669902855089,22.3236347998162,22.4669902855089,4225.16094918273,0.0,1.0
2019-06-26,27.93,28.06,27.93,28.05,960,22.2439928633202,22.347527380765,22.2439928633202,22.3395631871154,1205.39509991543,0.0,1.0
2019-06-27,27.96,28.0,27.94,27.99,4220,22.267885444269,22.2997422188674,22.2519570569698,22.2917780252178,5298.71596004491,0.0,1.0
2019-06-28,28.04,28.06,27.97,28.04,3107,22.3315989934658,22.347527380765,22.2758496379186,22.3315989934658,3901.21101608046,0.0,1.0
2019-07-01,28.0,28.2,27.9,28.2,8336,22.4591057337958,22.6195279176086,22.3788946418894,22.6195279176086,10392.5776371752,0.2001,1.0
2019-07-02,28.08,28.1,27.96,28.1,3676,22.5232746073209,22.5393168257022,22.4270212970332,22.5393168257022,4582.90731696931,0.0,1.0
2019-07-03,28.3,28.3,28.2,28.2,821,22.699739009515,22.699739009515,22.6195279176086,22.6195279176086,1023.54921306632,0.0,1.0
2019-07-05,28.17,28.17,28.03,28.03,127,22.5954645900367,22.5954645900367,22.4831690613677,22.4831690613677,158.332216881148,0.0,1.0
2019-07-08,28.08,28.11,28.04,28.11,3621,22.5232746073209,22.5473379348928,22.4911901705584,22.5473379348928,4514.33824666645,0.0,1.0
2019-07-09,28.04,28.04,27.96,28.03,219852,22.4911901705584,22.4911901705584,22.4270212970332,22.4831690613677,274091.768076805,0.0,1.0
2019-07-10,28.14,28.23,28.14,28.23,3258,22.5714012624648,22.6435912451805,22.5714012624648,22.6435912451805,4061.78238266757,0.0,1.0
2019-07-11,28.12,28.12,28.03,28.03,1540,22.5553590440835,22.5553590440835,22.4831690613677,22.4831690613677,1919.93396848007,0.0,1.0
2019-07-12,28.28,28.28,28.2,28.21,1511,22.6836967911337,22.6836967911337,22.6195279176086,22.6275490267993,1883.77936777493,0.0,1.0
2019-07-15,28.35,28.38,28.34,28.34,9946,22.7398445554682,22.7639078830402,22.7318234462776,22.7318234462776,12399.7813314953,0.0,1.0
2019-07-16,28.28,28.33,28.24,28.33,4612,22.6836967911337,22.723802337087,22.6516123543712,22.723802337087,5749.82822248707,0.0,1.0
2019-07-17,28.14,28.22,28.14,28.22,909,22.5714012624648,22.6355701359899,22.5714012624648,22.6355701359899,1133.2597255509,0.0,1.0
2019-07-18,28.22,28.23,28.03,28.03,2104,22.6355701359899,22.6435912451805,22.4831690613677,22.4831690613677,2623.07861667666,0.0,1.0
2019-07-19,28.1,28.27,28.1,28.27,3079,22.5393168257022,22.6756756819431,22.5393168257022,22.6756756819431,3838.62122659099,0.0,1.0
2019-07-22,28.14,28.18,28.13,28.13,3265,22.5714012624648,22.6034856992273,22.5633801532741,22.5633801532741,4070.50935525157,0.0,1.0
2019-07-23,28.23,28.26,28.13,28.17,5784,22.6435912451805,22.6676545727525,22.5633801532741,22.5954645900367,7210.97277512255,0.0,1.0
2019-07-24,28.39,28.39,28.35,28.36,5923,22.7719289922308,22.7719289922308,22.7398445554682,22.7478656646589,7384.2655164334,0.0,1.0
2019-07-25,28.28,28.37,28.25,28.35,9731,22.6836967911337,22.7558867738495,22.6596334635618,22.7398445554682,12131.7386021296,0.0,1.0
2019-07-26,28.44,28.44,28.38,28.39,4076,22.812034538184,22.812034538184,22.7639078830402,22.7719289922308,5081.59146462647,0.0,1.0
2019-07-29,28.48,28.48,28.46,28.46,1561,22.8441189749466,22.8441189749466,22.8280767565653,22.8280767565653,1946.11488623207,0.0,1.0
2019-07-30,28.31,28.41,28.31,28.4,6063,22.7077601187057,22.7879712106121,22.7077601187057,22.7799501014214,7558.8049681134,0.0,1.0
2019-07-31,28.0,28.31,28.0,28.29,2074,22.4591057337958,22.7077601187057,22.4591057337958,22.6917179003244,2585.67730560238,0.0,1.0
2019-08-01,27.76,28.22,27.76,28.09,4935,22.2665991132204,22.6355701359899,22.2665991132204,22.5312957165116,6152.51567172022,0.0,1.0
2019-08-02,27.61,27.63,27.52,27.6,3792,22.1462824753608,22.1623246937421,22.074092492645,22.1382613661701,4727.52571978988,0.0,1.0
2019-08-05,26.93,27.24,26.87,27.21,2928,21.6008470503972,21.849501435307,21.5527203952533,21.8254381077351,3650.36796085041,0.0,1.0
2019-08-06,27.16,27.16,26.97,27.1,4904,21.7853325617819,21.7853325617819,21.6329314871597,21.7372059066381,6113.86765027679,0.0,1.0
2019-08-07,27.23,27.23,26.96,27.01,1467,21.8414803261164,21.8414803261164,21.6249103779691,21.6650159239223,1828.92411153264,0.0,1.0
2019-08-08,27.61,27.63,27.34,27.34,1822,22.1462824753608,22.1623246937421,21.9297125272135,21.9297125272135,2271.50629257836,0.0,1.0
2019-08-09,27.53,27.53,27.38,27.47,1879,22.0821136018356,22.0821136018356,21.961796963976,22.0339869466918,2342.56878361952,0.0,1.0
2019-08-12,27.49,27.5,27.49,27.5,500,22.0500291650731,22.0580502742637,22.0500291650731,22.0580502742637,623.35518457145,0.0,1.0
2019-08-13,27.62,27.74,27.62,27.74,520,22.1543035845514,22.2505568948391,22.1543035845514,22.2505568948391,648.289391954309,0.0,1.0
2019-08-14,27.02,27.35,27.02,27.31,3386,21.6730370331129,21.9377336364041,21.6730370331129,21.9056491996415,4221.36130991787,0.0,1.0
2019-08-15,27.03,27.05,26.89,27.01,3043,21.6810581423036,21.6971003606849,21.5687626136346,21.6650159239223,3793.73965330185,0.0,1.0
2019-08-16,27.3635,27.3635,27.3107,27.3107,7388,21.9485621338115,21.9485621338115,21.9062106772849,21.9062106772849,9210.69620722774,0.0,1.0
2019-08-19,27.68,27.68,27.56,27.56,285,22.2024302396953,22.2024302396953,22.1061769294076,22.1061769294076,355.312455205726,0.0,1.0
2019-08-20,27.48,27.66,27.48,27.66,1546,22.0420080558824,22.186388021314,22.0420080558824,22.186388021314,1927.41423069493,0.0,1.0
2019-08-21,27.69,27.69,27.66,27.68,3243,22.2104513488859,22.2104513488859,22.186388021314,22.2024302396953,4043.08172713043,0.0,1.0
2019-08-22,27.69,27.72,27.64,27.69,2521,22.2104513488859,22.2345146764578,22.1703458029327,22.2104513488859,3142.95684060926,0.0,1.0
2019-08-23,26.9,27.64,26.9,27.64,756,21.5767837228252,22.1703458029327,21.5767837228252,22.1703458029327,942.513039072035,0.0,1.0
2019-08-26,27.23,27.29,27.12,27.12,6253,21.8414803261164,21.8896069812603,21.7532481250194,21.7532481250194,7795.67993825056,0.0,1.0
2019-08-27,27.32,27.45,27.31,27.45,2105,21.9136703088322,22.0179447283105,21.9056491996415,22.0179447283105,2624.3253270458,0.0,1.0
2019-08-28,27.49,27.49,27.32,27.32,377,22.0500291650731,22.0500291650731,21.9136703088322,21.9136703088322,470.009809166873,0.0,1.0
2019-08-29,27.74,27.77,27.64,27.64,2391,22.2505568948391,22.274620222411,22.1703458029327,22.1703458029327,2980.88449262068,0.0,1.0
2019-08-30,27.82,27.92,27.73,27.92,6303,22.3147257683642,22.3949368602707,22.2425357856485,22.3949368602707,7858.01545670772,0.0,1.0
2019-09-03,27.71,27.72,27.66,27.71,1046,22.2264935672672,22.2345146764578,22.186388021314,22.2264935672672,1304.05904612347,0.0,1.0
2019-09-04,27.99,27.99,27.97,27.98,884,22.4510846246051,22.4510846246051,22.4350424062239,22.4430635154145,1102.09196632233,0.0,1.0
2019-09-05,28.21,28.21,28.21,28.21,200,22.6275490267993,22.6275490267993,22.6275490267993,22.6275490267993,249.34207382858,0.0,1.0
2019-09-06,28.31,28.33,28.24,28.27,24687,22.7077601187057,22.723802337087,22.6516123543712,22.6756756819431,30777.5388830308,0.0,1.0
2019-09-09,28.32,28.32,28.31,28.32,22633,22.7157812278963,22.7157812278963,22.7077601187057,22.7157812278963,28216.7957848113,0.0,1.0
2019-09-10,28.32,28.32,28.16,28.16,24463,22.7157812278963,22.7157812278963,22.5874434808461,22.5874434808461,30498.2757603428,0.0,1.0
2019-09-11,28.56,28.56,28.44,28.44,1420,22.9082878484717,22.9082878484717,22.812034538184,22.812034538184,1770.32872418292,0.0,1.0
2019-09-12,28.67,28.74,28.66,28.66,6283,22.9965200495688,23.0526678139032,22.9884989403781,22.9884989403781,7833.08124932483,0.0,1.0
2019-09-13,28.56,28.65,28.56,28.61,1276,22.9082878484717,22.9804778311875,22.9082878484717,22.9483933944249,1590.80243102634,0.0,1.0
2019-09-16,28.45,28.47,28.44,28.47,1381,22.8200556473746,22.8360978657559,22.812034538184,22.8360978657559,1721.70701978635,0.0,1.0
2019-09-17,28.55,28.55,28.48,28.48,3922,22.9002667392811,22.9002667392811,22.8441189749466,22.8441189749466,4889.59806777845,0.0,1.0
2019-09-18,28.53,28.53,28.48,28.51,1234,22.8842245208998,22.8842245208998,22.8441189749466,22.8681823025185,1538.44059552234,0.0,1.0
2019-09-19,28.52,28.65,28.52,28.62,2342,22.8762034117091,22.9804778311875,22.8762034117091,22.9564145036156,2919.79568453268,0.0,1.0
2019-09-20,28.51,28.61,28.51,28.61,153,22.8681823025185,22.9483933944249,22.8681823025185,22.9483933944249,190.746686478864,0.0,1.0
2019-09-23,28.45,28.51,28.45,28.51,513,22.8200556473746,22.8681823025185,22.8200556473746,22.8681823025185,639.56241937031,0.0,1.0
2019-09-24,28.26,28.28,28.23,28.23,1347,22.6676545727525,22.6836967911337,22.6435912451805,22.6435912451805,1679.31886723549,0.0,1.0
2019-09-25,28.26,28.26,28.17,28.17,329,22.6676545727525,22.6676545727525,22.5954645900367,22.5954645900367,410.167711448014,0.0,1.0
2019-09-26,28.19,28.25,28.19,28.25,558,22.611506808418,22.6596334635618,22.611506808418,22.6596334635618,695.664385981738,0.0,1.0
2019-09-27,28.15,28.3,28.15,28.2,1554,22.5794223716554,22.699739009515,22.5794223716554,22.6195279176086,1937.38791364807,0.0,1.0
2019-09-30,28.25,28.36,28.24,28.32,6669,22.6596334635618,22.7478656646589,22.6516123543712,22.7157812278963,8314.31145181402,0.0,1.0
2019-10-01,27.65,27.84,27.65,27.84,605,22.3411152176015,22.4946346350099,22.3411152176015,22.4946346350099,748.765217719329,0.2029,1.0
2019-10-02,27.12,27.58,27.05,27.58,3013,21.9128768427252,22.2845554322404,21.8563170573642,22.2845554322404,3728.97454708817,0.0,1.0
2019-10-03,27.29,27.29,27.06,27.06,4342,22.0502363214591,22.0502363214591,21.8643970267015,21.8643970267015,5373.78276915261,0.0,1.0
2019-10-04,27.74,27.74,27.45,27.51,4922,22.413834941637,22.413834941637,22.1795158308557,22.2279956468794,6091.60727539595,0.0,1.0
2019-10-07,27.63,27.73,27.62,27.66,1022,22.3249552789269,22.4057549722998,22.3168753095896,22.3491951869387,1264.8562851391,0.0,1.0
2019-10-08,27.23,27.45,27.22,27.27,2661,22.0017565054354,22.1795158308557,21.9936765360981,22.0340763827845,3293.32932950601,0.0,1.0
2019-10-09,27.38,27.39,27.28,27.37,1547,22.1229560454947,22.131036014832,22.0421563521218,22.1148760761574,1914.61122613521,0.0,1.0
2019-10-10,27.55,27.66,27.43,27.43,5136,22.2603155242286,22.3491951869387,22.1633558921811,22.1633558921811,6356.45976563054,0.0,1.0
2019-10-11,27.88,28.0,27.88,27.93,772,22.5269545123591,22.6239141444065,22.5269545123591,22.5673543590455,955.449170379046,0.0,1.0
2019-10-14,27.82,27.88,27.82,27.87,2046,22.4784746963354,22.5269545123591,22.4784746963354,22.5188745430218,2532.18782719628,0.0,1.0
2019-10-15,28.07,28.16,27.95,27.95,1568,22.6804739297676,22.7531936538031,22.5835142977201,22.5835142977201,1940.60142377505,0.0,1.0
2019-10-16,27.99,28.07,27.98,28.07,3663,22.6158341750692,22.6804739297676,22.607754205732,22.6804739297676,4533.43304546432,0.0,1.0
2019-10-17,28.04,28.04,28.03,28.03,478,22.6562340217557,22.6562340217557,22.6481540524184,22.6481540524184,591.586403421223,0.0,1.0
2019-10-18,27.98,27.98,27.93,27.93,621,22.607754205732,22.607754205732,22.5673543590455,22.5673543590455,768.567273063973,0.0,1.0
2019-10-21,28.15,28.15,28.08,28.13,909,22.7451136844659,22.7451136844659,22.6885538991048,22.7289537457913,1125.00426926755,0.0,1.0
2019-10-22,28.18,28.28,28.17,28.17,1972,22.7693535924777,22.8501532858506,22.7612736231404,22.7612736231404,2440.60332122731,0.0,1.0
2019-10-23,28.2,28.2,28.09,28.09,268,22.7855135311523,22.7855135311523,22.6966338684421,22.6966338684421,331.684427022778,0.0,1.0
2019-10-24,28.12,28.13,28.09,28.1,1454,22.720873776454,22.7289537457913,22.6966338684421,22.7047138377794,1799.51177944447,0.0,1.0
2019-10-25,28.29,28.31,28.28,28.31,574,22.8582332551879,22.8743931938625,22.8501532858506,22.8743931938625,710.398735489083,0.0,1.0
2019-10-28,28.42,28.45,28.41,28.41,394,22.9632728565726,22.9875127645845,22.9551928872353,22.9551928872353,487.625612861846,0.0,1.0
2019-10-29,28.52,28.58,28.49,28.57,4847,23.0440725499455,23.0925523659692,23.0198326419336,23.084472396632,5998.78514096793,0.0,1.0
2019-10-30,28.54,28.54,28.44,28.45,3381,23.0602324886201,23.0602324886201,22.9794327952472,22.9875127645845,4184.42182001497,0.0,1.0
2019-10-31,28.5,28.5,28.38,28.43,3764,23.0279126112709,23.0279126112709,22.9309529792235,22.9713528259099,4658.43351982738,0.0,1.0
2019-11-01,28.74,28.74,28.7,28.71,1219,23.2218318753658,23.2218318753658,23.1895119980167,23.197591967354,1508.66909157003,0.0,1.0
2019-11-04,28.89,28.95,28.88,28.95,5681,23.3430314154252,23.3915112314489,23.3349514460879,23.3915112314489,7030.96727580746,0.0,1.0
2019-11-05,28.95,28.98,28.92,28.92,1425,23.3915112314489,23.4157511394608,23.367271323437,23.367271323437,1763.62055413231,0.0,1.0
2019-11-06,28.95,28.97,28.94,28.94,2779,23.3915112314489,23.4076711701235,23.3834312621116,23.3834312621116,3439.36948767276,0.0,1.0
2019-11-07,28.98,29.06,28.98,29.06,2554,23.4157511394608,23.4803908941591,23.4157511394608,23.4803908941591,3160.90308438871,0.0,1.0
2019-11-08,29.01,29.01,28.92,28.93,2662,23.4399910474726,23.4399910474726,23.367271323437,23.3753512927743,3294.56695796506,0.0,1.0
2019-11-11,28.89,28.93,28.89,28.89,946,23.3430314154252,23.3753512927743,23.3430314154252,23.3430314154252,1170.79652225204,0.0,1.0
2019-11-12,28.9,28.97,28.88,28.94,1735,23.3511113847625,23.4076711701235,23.3349514460879,23.3834312621116,2147.28537643477,0.0,1.0
2019-11-13,28.9,28.93,28.82,28.82,7607,23.3511113847625,23.3753512927743,23.2864716300642,23.2864716300642,9414.63968791891,0.0,1.0
2019-11-14,28.86,28.86,28.84,28.86,7937,23.3187915074133,23.3187915074133,23.3026315687387,23.3187915074133,9823.0570794022,0.0,1.0
2019-11-15,29.07,29.07,28.94,28.94,2016,23.4884708634964,23.4884708634964,23.3834312621116,23.3834312621116,2495.05897342507,0.0,1.0
2019-11-18,29.01,29.04,29.0,29.02,2495,23.4399910474726,23.4642309554845,23.4319110781353,23.4480710168099,3087.88300530534,0.0,1.0
2019-11-19,28.96,29.01,28.95,29.01,4787,23.3995912007862,23.4399910474726,23.3915112314489,23.4399910474726,5924.52743342551,0.0,1.0
2019-11-20,28.86,28.92,28.85,28.85,3341,23.3187915074133,23.367271323437,23.310711538076,23.310711538076,4134.91668165336,0.0,1.0
2019-11-21,29.01,29.02,29.01,29.02,1914,23.4399910474726,23.4480710168099,23.4399910474726,23.4480710168099,2368.82087060298,0.0,1.0
2019-11-22,29.08,29.11,29.08,29.1,13833,23.4965508328336,23.5207907408455,23.4965508328336,23.5127107715082,17120.1144739033,0.0,1.0
2019-11-25,29.21,29.21,29.18,29.18,1622,23.6015904342184,23.6015904342184,23.5773505262065,23.5773505262065,2007.43336056323,0.0,1.0
2019-11-26,29.27,29.27,29.19,29.19,181,23.6500702502421,23.6500702502421,23.5854304955438,23.5854304955438,224.010751086279,0.0,1.0
2019-11-27,29.36,29.38,29.29,29.29,5298,23.7227899742777,23.7389499129523,23.6662301889167,23.6662301889167,6556.95557599507,0.0,1.0
2019-11-29,29.24,29.3,29.24,29.3,114,23.6258303422303,23.674310158254,23.6258303422303,23.674310158254,141.089644330584,0.0,1.0
2019-12-02,29.1,29.28,29.1,29.28,1029,23.5127107715082,23.6581502195794,23.5127107715082,23.6581502195794,1273.51968435238,0.0,1.0
2019-12-03,28.91,28.97,28.82,28.97,3996,23.3591913540997,23.4076711701235,23.2864716300642,23.4076711701235,4945.56332232471,0.0,1.0
2019-12-04,29.17,29.2,29.15,29.16,5722,23.5692705568692,23.5935104648811,23.5531106181947,23.5611905875319,7081.71004262813,0.0,1.0
2019-12-05,29.18,29.18,29.11,29.11,1832,23.5773505262065,23.5773505262065,23.5207907408455,23.5207907408455,2267.33533696168,0.0,1.0
2019-12-06,29.45,29.48,29.45,29.48,842,23.7955096983133,23.8197496063252,23.7955096983133,23.8197496063252,1042.08316251186,0.0,1.0
2019-12-09,29.4,29.45,29.39,29.44,10330,23.7551098516269,23.7955096983133,23.7470298822896,23.787429728976,12784.7019818854,0.0,1.0
2019-12-10,29.39,29.43,29.38,29.43,3692,23.7470298822896,23.7793497596387,23.7389499129523,23.7793497596387,4569.32427077647,0.0,1.0
2019-12-11,29.46,29.46,29.41,29.41,1800,23.8035896676506,23.8035896676506,23.7631898209641,23.7631898209641,2227.73122627239,0.0,1.0
2019-12-12,29.77,29.78,29.66,29.78,8100,24.0540687171065,24.0621486864438,23.9651890543964,24.0621486864438,10024.7905182258,0.0,1.0
2019-12-13,29.66,29.67,29.56,29.66,3400,23.9651890543964,23.9732690237336,23.8843893610235,23.9651890543964,4207.93676073672,0.0,1.0
2019-12-16,29.86,29.92,29.86,29.9,900,24.1267884411421,24.1752682571658,24.1267884411421,24.1591083184913,1113.86561313619,0.0,1.0
2019-12-17,29.87,29.92,29.85,29.92,1700,24.1348684104794,24.1752682571658,24.1187084718048,24.1752682571658,2103.96838036837,0.0,1.0
2019-12-18,29.86,29.88,29.82,29.82,3946,24.1267884411421,24.1429483798167,24.094468563793,24.094468563793,4883.68189937269,0.0,1.0
2019-12-19,29.88,29.88,29.85,29.85,619,24.1429483798167,24.1429483798167,24.1187084718048,24.1187084718048,766.092016145893,0.0,1.0
2019-12-20,30.16,30.16,30.09,30.09,12400,24.3691875212608,24.3691875212608,24.3126277358997,24.3126277358997,15346.5928920986,0.0,1.0
2019-12-23,30.14,30.19,30.14,30.18,152771,24.3530275825862,24.3934274292726,24.3530275825862,24.3853474599353,189073.737316033,0.0,1.0
2019-12-24,30.1,30.18,30.1,30.18,230,24.320707705237,24.3853474599353,24.320707705237,24.3853474599353,284.65454557925,0.0,1.0
2019-12-26,30.15,30.15,30.11,30.11,1800,24.3611075519235,24.3611075519235,24.3287876745743,24.3287876745743,2227.73122627239,0.0,1.0
2019-12-27,30.2,30.23,30.17,30.2,6500,24.4015073986099,24.4257473066218,24.377267490598,24.4015073986099,8044.5849837614,0.0,1.0
2019-12-30,29.64,29.93,29.64,29.74,2131,24.4440888370174,24.6832516495253,24.4440888370174,24.526558772365,2583.9719541662,0.6127,1.0
2019-12-31,29.77,29.77,29.65,29.65,1400,24.5512997529692,24.5512997529692,24.4523358305522,24.4523358305522,1697.58833215987,0.0,1.0
2020-01-02,29.89,29.9,29.77,29.81,3921,24.6502636753863,24.6585106689211,24.5512997529692,24.5842877271083,4754.45989314203,0.0,1.0
2020-01-03,29.73,29.76,29.7,29.76,2200,24.5183117788302,24.5430527594345,24.4935707982259,24.5430527594345,2667.63880767979,0.0,1.0
2020-01-06,29.74,29.74,29.66,29.66,3815,24.526558772365,24.526558772365,24.4605828240869,24.4605828240869,4625.92820513563,0.0,1.0
2020-01-07,29.58,29.73,29.55,29.73,5168,24.3946068758089,24.5183117788302,24.3698658952046,24.5183117788302,6266.5260718587,0.0,1.0
2020-01-08,29.62,29.68,29.61,29.61,1800,24.4275948499479,24.4770768111564,24.4193478564131,24.4193478564131,2182.61356991983,0.0,1.0
2020-01-09,29.73,29.73,29.69,29.69,800,24.5183117788302,24.5183117788302,24.4853238046912,24.4853238046912,970.050475519924,0.0,1.0
2020-01-10,29.62,29.73,29.62,29.73,2672,24.4275948499479,24.5183117788302,24.4275948499479,24.5183117788302,3239.96858823655,0.0,1.0
2020-01-13,29.74,29.74,29.71,29.73,3613,24.526558772365,24.526558772365,24.5018177917607,24.5183117788302,4380.99046006685,0.0,1.0
2020-01-14,29.81,29.83,29.75,29.83,2600,24.5842877271083,24.6007817141778,24.5348057658997,24.6007817141778,3152.66404543975,0.0,1.0
2020-01-15,29.85,29.94,29.85,29.87,2569,24.6172757012473,24.6914986430601,24.6172757012473,24.6337696883168,3115.07458951335,0.0,1.0
2020-01-16,30.0,30.05,29.93,30.05,6724,24.7409806042686,24.7822155719424,24.6832516495253,24.7822155719424,8153.27424674497,0.0,1.0
2020-01-17,30.05,30.05,30.01,30.04,8500,24.7822155719424,24.7822155719424,24.7492275978034,24.7739685784077,10306.7863023992,0.0,1.0
2020-01-21,29.95,30.02,29.93,30.02,6500,24.6997456365949,24.7574745913381,24.6832516495253,24.7574745913381,7881.66011359937,0.0,1.0
2020-01-22,30.06,30.08,30.03,30.03,25200,24.7904625654772,24.8069565525467,24.7657215848729,24.7657215848729,30556.5899788776,0.0,1.0
2020-01-23,30.14,30.14,29.91,29.91,5310,24.8564385137552,24.8564385137552,24.6667576624558,24.6667576624558,6438.7100312635,0.0,1.0
2020-01-24,29.95,30.33,29.87,30.33,1856,24.6997456365949,25.0131313909156,24.6337696883168,25.0131313909156,2250.51710320622,0.0,1.0
2020-01-27,29.58,29.69,29.58,29.69,10000,24.3946068758089,24.4853238046912,24.3946068758089,24.4853238046912,12125.630943999,0.0,1.0
2020-01-28,29.75,29.82,29.75,29.82,2500,24.5348057658997,24.592534720643,24.5348057658997,24.592534720643,3031.40773599977,0.0,1.0
2020-01-29,29.6,29.74,29.6,29.73,2400,24.4111008628784,24.526558772365,24.4111008628784,24.5183117788302,2910.15142655977,0.0,1.0
2020-01-30,29.7104,29.7104,29.38,29.4316,2724,24.5021476715021,24.5021476715021,24.2296670051138,24.2722214917531,3303.02186914534,0.0,1.0
2020-01-31,29.18,29.45,29.08,29.45,5809,24.0647271344186,24.287395959857,23.9822571990711,24.287395959857,7043.77901536905,0.0,1.0
2020-02-03,29.24,29.45,29.24,29.4,4715,24.1142090956272,24.287395959857,24.1142090956272,24.2461609921833,5717.23499009554,0.0,1.0
2020-02-04,29.5,29.66,29.5,29.62,13500,24.3286309275308,24.4605828240869,24.3286309275308,24.4275948499479,16369.6017743987,0.0,1.0
2020-02-05,29.8852,29.8852,29.69,29.74,1549,24.6463051184896,24.6463051184896,24.4853238046912,24.526558772365,1878.26023322546,0.0,1.0
2020-02-06,29.95,29.98,29.93,29.96,4246,24.6997456365949,24.7244866171991,24.6832516495253,24.7079926301296,5148.54289882199,0.0,1.0
2020-02-07,29.78,29.88,29.78,29.88,800,24.559546746504,24.6420166818516,24.559546746504,24.6420166818516,970.050475519924,0.0,1.0
2020-02-10,29.83,29.83,29.72,29.72,13600,24.6007817141778,24.6007817141778,24.5100647852955,24.5100647852955,16490.8580838387,0.0,1.0
2020-02-11,29.94,30.0,29.93,30.0,4222,24.6914986430601,24.7409806042686,24.6832516495253,24.7409806042686,5119.4413845564,0.0,1.0
2020-02-12,29.97,30.0,29.93,29.99,5928,24.7162396236644,24.7409806042686,24.6832516495253,24.7327336107339,7188.07402360262,0.0,1.0
2020-02-13,29.86,29.89,29.85,29.85,3800,24.625522694782,24.6502636753863,24.6172757012473,24.6172757012473,4607.73975871965,0.0,1.0
2020-02-14,29.86,29.86,29.78,29.78,1800,24.625522694782,24.625522694782,24.559546746504,24.559546746504,2182.61356991983,0.0,1.0
2020-02-18,29.67,29.86,29.6,29.86,5743,24.4688298176217,24.625522694782,24.4111008628784,24.625522694782,6963.74985113865,0.0,1.0
2020-02-19,29.78,29.83,29.77,29.83,2948,24.559546746504,24.6007817141778,24.5512997529692,24.6007817141778,3574.63600229092,0.0,1.0
2020-02-20,29.7,29.8,29.63,29.8,700,24.4935707982259,24.5760407335735,24.4358418434827,24.5760407335735,848.794166079935,0.0,1.0
2020-02-21,29.61,29.61,29.52,29.52,4800,24.4193478564131,24.4193478564131,24.3451249146003,24.3451249146003,5820.30285311955,0.0,1.0
2020-02-24,28.96,29.15,28.96,29.08,9000,23.883293276654,24.0399861538144,23.883293276654,23.9822571990711,10913.0678495991,0.0,1.0
2020-02-25,28.09,28.94,28.05,28.94,6809,23.1658048391302,23.8667992895845,23.1328168649912,23.8667992895845,8256.34210976895,0.0,1.0
2020-02-26,28.07,28.5,28.07,28.2,4364,23.1493108520607,23.5039315740552,23.1493108520607,23.2565217680125,5291.62534396118,0.0,1.0
2020-02-27,27.04,27.66,27.04,27.61,9100,22.2998705179808,22.8111841171357,22.2998705179808,22.7699491494619,11034.3241590391,0.0,1.0
2020-02-28,26.25,26.36,25.73,25.91,10900,21.6483580287351,21.7390749576174,21.2195143649277,21.3679602485533,13216.9377289589,0.0,1.0
2020-03-02,27.62,27.62,26.54,26.54,10900,22.7781961429967,22.7781961429967,21.887520841243,21.887520841243,13216.9377289589,0.0,1.0
2020-03-03,26.96,27.85,26.96,27.79,14546,22.2338945697027,22.9678769942961,22.2338945697027,22.9183950330875,17637.942771141,0.0,1.0
2020-03-04,28.14,28.14,27.32,27.39,2400,23.207039806804,23.207039806804,22.530786336954,22.5885152916973,2910.15142655977,0.0,1.0
2020-03-05,27.35,27.77,27.26,27.5,8797,22.5555273175582,22.901901046018,22.4813043757454,22.6792322205796,10666.917541436,0.0,1.0
2020-03-06,27.07,27.07,26.5,26.66,10376,22.3246114985851,22.3246114985851,21.854532867104,21.9864847636601,12581.5546674934,0.0,1.0
2020-03-09,24.97,25.67,24.8,25.67,5660,20.5927428562863,21.1700324037192,20.4525439661954,21.1700324037192,6863.10711430345,0.0,1.0
2020-03-10,25.97,25.97,24.73,25.4,21652,21.4174422097619,21.4174422097619,20.3948150114521,20.9473635782808,26254.4161199467,0.0,1.0
2020-03-11,24.85,25.22,24.76,25.14,7180,20.4937789338692,20.7989176946552,20.4195559920564,20.7329417463771,8706.20301779131,0.0,1.0
2020-03-12,22.71,24.49,22.71,24.25,24849,18.7289223174314,20.196887166618,18.7289223174314,19.9989593217838,30130.9803327432,0.0,1.0
2020-03-13,24.29,24.29,22.73,23.8,8408,20.0319472959228,20.0319472959228,18.7454163045009,19.6278446127198,10195.2304977144,0.0,1.0
2020-03-16,22.04,23.26,21.25,21.75,2920,18.1763737506027,19.182506961843,17.5248612613569,17.9372109380948,3540.68423564772,0.0,1.0
2020-03-17,23.23,23.34,22.46,22.46,6263,19.1577659812387,19.248482910121,18.5227474790625,18.5227474790625,7594.2826602266,0.0,1.0
2020-03-18,22.03,22.79,21.4,22.79,3800,18.1681267570679,18.7948982657094,17.6485661643783,18.7948982657094,4607.73975871965,0.0,1.0
2020-03-19,21.91,22.32,21.67,22.02,3424,18.0691628346509,18.4072895695759,17.8712349898167,18.1598797635332,4151.81603522526,0.0,1.0
2020-03-20,21.01,21.73,21.01,21.58,51300,17.3269334165228,17.9207169510252,17.3269334165228,17.7970120480039,62204.4867427151,0.0,1.0
2020-03-23,20.15,20.52,19.92,20.26,21400,16.6176919725338,16.9228307333197,16.4280111212344,16.7084089014161,25948.8502201579,0.0,1.0
2020-03-24,21.83,21.83,20.92,20.92,28115,18.0031868863728,18.0031868863728,17.25271047471,17.25271047471,34091.2113990533,0.0,1.0
2020-03-25,22.31,23.05,21.93,22.03,55400,18.3990425760411,19.0093200976131,18.0856568217204,18.1681267570679,67175.9954297547,0.0,1.0
2020-03-26,23.94,23.94,22.92,22.92,11400,19.7433025222064,19.7433025222064,18.9021091816612,18.9021091816612,13823.2192761589,0.0,1.0
2020-03-27,23.11,23.35,23.11,23.2,800,19.0588020588216,19.2567299036558,19.0588020588216,19.1330250006344,970.050475519924,0.0,1.0
2020-03-30,23.9,23.9,23.39,23.39,6279,19.7103145480673,19.7103145480673,19.2897178777948,19.2897178777948,7613.68366973702,0.0,1.0
2020-03-31,23.57,24.04,23.57,24.03,4257,19.4381637614204,19.8257724575539,19.4381637614204,19.8175254640192,5161.88109286039,0.0,1.0
2020-04-01,22.4,22.72,22.29,22.37,6372,18.6385352682904,18.9048000578374,18.5470067468836,18.6135729442704,7657.94081699275,0.2004,1.0
2020-04-02,23.22,23.22,22.24,22.24,7502,19.3208387915046,19.3208387915046,18.5054028735169,18.5054028735169,9015.98744649712,0.0,1.0
2020-04-03,22.95,23.63,22.76,23.63,7958,19.0961778753243,19.6619905531117,18.9380831565308,19.6619905531117,9564.01334300508,0.0,1.0
2020-04-06,24.42,24.42,23.82,23.82,19365,20.3193317523059,20.3193317523059,19.8200852719053,19.8200852719053,23273.0734339398,0.0,1.0
2020-04-07,24.33,24.96,24.33,24.77,151900,20.2444447802458,20.7686535846665,20.2444447802458,20.6105588658729,182555.11771833,0.0,1.0
2020-04-08,25.08,25.08,24.45,24.46,6098,20.8685028807466,20.8685028807466,20.3442940763259,20.3526148509993,7328.64455461735,0.0,1.0
2020-04-09,25.66,25.87,25.52,25.64,6200,21.3511078118006,21.5258440799408,21.2346169663737,21.3344662624539,7451.22929462569,0.0,1.0
2020-04-13,25.16,25.24,25.12,25.14,6400,20.9350690781334,21.0016352755201,20.90178597944,20.9184275287867,7691.5915299362,0.0,1.0
2020-04-14,25.66,25.69,25.36,25.69,160466,21.3511078118006,21.3760701358206,21.1014845716002,21.3760701358206,192849.832256678,0.0,1.0
2020-04-15,24.86,25.2,24.86,25.2,904,20.685445837933,20.9683521768267,20.685445837933,20.9683521768267,1086.43730360349,0.0,1.0
2020-04-16,24.81,24.83,24.58,24.63,18100,20.6438419645663,20.660483513913,20.4524641470794,20.4940680204461,21752.7822956009,0.0,1.0
2020-04-17,25.66,25.66,25.32,25.46,5166,21.3511078118006,21.3511078118006,21.0682014729069,21.1846923183337,6208.55653807037,0.0,1.0
2020-04-20,25.17,25.53,25.17,25.35,3100,20.9433898528067,21.2429377410471,20.9433898528067,21.0931637969269,3725.61464731285,0.0,1.0
2020-04-21,24.45,24.75,24.4,24.75,6214,20.3442940763259,20.5939173165263,20.3026902029592,20.5939173165263,7468.05465109745,0.0,1.0
2020-04-22,24.85,24.87,24.7,24.7,4100,20.6771250632597,20.6937666126064,20.5523134431595,20.5523134431595,4927.42582386538,0.0,1.0
2020-04-23,24.78,25.12,24.78,25.1,16448,20.6188796405463,20.90178597944,20.6188796405463,20.8851444300933,19767.390231936,0.0,1.0
2020-04-24,25.16,25.17,25.02,25.02,5900,20.9350690781334,20.9433898528067,20.8185782327065,20.8185782327065,7090.68594165993,0.0,1.0
2020-04-27,25.76,25.8,25.49,25.49,3400,21.434315558534,21.4675986572274,21.2096546423537,21.2096546423537,4086.15800027861,0.0,1.0
2020-04-28,25.88,26.37,25.87,26.37,2607,21.5341648546141,21.941882813608,21.5258440799408,21.941882813608,3133.12173727246,0.0,1.0
2020-04-29,26.23,26.79,26.17,26.79,17697,21.8253919681812,22.2913553498884,21.7754673201411,22.2913553498884,21268.4523914501,0.0,1.0
2020-04-30,25.7,25.82,25.62,25.81,8300,21.3843909104939,21.4842402065741,21.3178247131072,21.4759194319007,9975.03276538604,0.0,1.0
2020-05-01,24.98,25.27,24.95,25.21,12141,20.7852951340132,21.0265975995401,20.7603328099931,20.9766729515001,14591.1894945243,0.0,1.0
2020-05-04,24.98,24.98,24.77,24.77,3800,20.7852951340132,20.7852951340132,20.6105588658729,20.6105588658729,4566.88247089962,0.0,1.0
2020-05-05,25.14,25.38,25.14,25.3,1100,20.9184275287867,21.1181261209469,20.9184275287867,21.0515599235602,1321.99229420778,0.0,1.0
2020-05-06,24.79,24.99,24.79,24.96,9700,20.6272004152196,20.7936159086865,20.6272004152196,20.7686535846665,11657.5684125596,0.0,1.0
2020-05-07,24.82,25.1,24.82,25.02,3608,20.6521627392397,20.8851444300933,20.6521627392397,20.8185782327065,4336.13472500153,0.0,1.0
2020-05-08,25.33,25.33,25.14,25.14,9259,21.0765222475802,21.0765222475802,20.9184275287867,20.9184275287867,11127.5696836999,0.0,1.0
2020-05-11,25.27,25.32,25.13,25.13,1100,21.0265975995401,21.0682014729069,20.9101067541133,20.9101067541133,1321.99229420779,0.0,1.0
2020-05-12,24.76,25.28,24.76,25.28,6669,20.6022380911996,21.0349183742135,20.6022380911996,21.0349183742135,8014.87873642884,0.0,1.0
2020-05-13,24.32,24.6,24.12,24.6,7048,20.2361240055725,20.4691056964261,20.0697085121056,20.4691056964261,8470.36517234224,0.0,1.0
2020-05-14,24.58,24.58,24.21,24.29,27596,20.4524641470794,20.4524641470794,20.1445954841657,20.2111616815524,33165.1812281437,0.0,1.0
2020-05-15,24.53,24.59,24.39,24.59,4685,20.4108602737127,20.4607849217528,20.2943694282859,20.4607849217528,5630.48536214861,0.0,1.0
2020-05-18,25.36,25.44,25.18,25.18,88400,21.1014845716002,21.168050768987,20.95171062748,20.95171062748,106240.108007244,0.0,1.0
2020-05-19,24.98,25.21,24.96,25.17,6200,20.7852951340132,20.9766729515001,20.7686535846665,20.9433898528067,7451.22929462569,0.0,1.0
2020-05-20,25.29,25.36,25.21,25.21,3600,21.0432391488868,21.1014845716002,20.9766729515001,20.9766729515001,4326.52023558912,0.0,1.0
2020-05-21,25.1,25.14,25.07,25.09,2700,20.8851444300933,20.9184275287867,20.8601821060733,20.8768236554199,3244.89017669184,0.0,1.0
2020-05-22,25.13,25.15,24.94,25.15,22560,20.9101067541133,20.92674830346,20.7520120353198,20.92674830346,27112.8601430252,0.0,1.0
2020-05-26,25.67,25.86,25.59,25.59,13025,21.3594285864739,21.5175233052674,21.2928623890871,21.2928623890871,15653.5905745967,0.0,1.0
2020-05-27,26.22,26.22,25.95,25.95,46174,21.8170711935078,21.8170711935078,21.5924102773275,21.5924102773275,55492.4292661367,0.0,1.0
2020-05-28,26.17,26.37,26.17,26.26,8164,21.7754673201411,21.941882813608,21.7754673201411,21.8503542922012,9811.58644537488,0.0,1.0
2020-05-29,26.18,26.18,25.71,25.95,4073,21.7837880948144,21.7837880948144,21.3927116851673,21.5924102773275,4894.97692209848,0.0,1.0
2020-06-01,26.18,26.26,26.1,26.11,29527,21.7837880948144,21.8503542922012,21.7172218974277,21.725542672101,35485.8786100667,0.0,1.0
2020-06-02,26.4,26.4,26.28,26.35,27300,21.966845137628,21.966845137628,21.8669958415479,21.9252412642613,32809.4451198842,0.0,1.0
2020-06-03,26.97,26.99,26.94,26.99,14400,22.4411292940086,22.4577708433553,22.4161669699886,22.4577708433553,17306.0809423565,0.0,1.0
2020-06-04,27.06,27.06,26.9,26.91,3814,22.5160162660687,22.5160162660687,22.3828838712952,22.3912046459685,4583.70782737136,0.0,1.0
2020-06-05,27.78,28.07,27.73,27.81,5100,23.1151120425495,23.3564145080764,23.0735081691827,23.1400743665695,6129.23700041791,0.0,1.0
2020-06-08,28.22,28.23,28.0,28.0,8149,23.4812261281766,23.4895469028499,23.298169085363,23.298169085363,9793.55927772659,0.0,1.0
2020-06-09,27.85,28.03,27.8,28.03,3660,23.1733574652629,23.3231314093831,23.1317535918962,23.3231314093831,4398.62890618227,0.0,1.0
2020-06-10,27.41,27.7,27.41,27.69,7700,22.8072433796357,23.0485458451627,22.8072433796357,23.0402250704894,9253.94605945452,0.0,1.0
2020-06-11,25.67,26.62,25.67,26.62,9100,21.3594285864739,22.1499021804416,21.3594285864739,22.1499021804416,10936.481706628,0.0,1.0
2020-06-12,25.92,26.2,25.57,26.2,4513,21.5674479533075,21.8004296441611,21.2762208397405,21.8004296441611,5423.77383978158,0.0,1.0
2020-06-15,26.03,26.11,25.34,25.34,11131,21.6589764747143,21.725542672101,21.0848430222535,21.0848430222535,13377.3602062062,0.0,1.0
2020-06-16,26.46,26.7,26.45,26.7,6600,22.0167697856681,22.2164683778283,22.0084490109947,22.2164683778283,7931.95376524671,0.0,1.0
2020-06-17,26.32,26.54,26.32,26.54,2660,21.9002789402413,22.0833359830548,21.9002789402413,22.0833359830548,3196.81772962973,0.0,1.0
2020-06-18,26.33,26.33,26.08,26.08,3408,21.9085997149146,21.9085997149146,21.700580348081,21.700580348081,4095.77248969103,0.0,1.0
2020-06-19,26.18,26.73,26.09,26.73,5502,21.7837880948144,22.2414307018484,21.7089011227543,22.2414307018484,6612.36509339205,0.0,1.0
2020-06-22,26.08,26.18,26.08,26.18,3608,21.700580348081,21.7837880948144,21.700580348081,21.7837880948144,4336.13472500154,0.0,1.0
2020-06-23,26.1,26.28,26.1,26.28,2034,21.7172218974277,21.8669958415479,21.7172218974277,21.8669958415479,2444.48393310785,0.0,1.0
2020-06-24,25.47,26.04,25.47,26.04,4133,21.193013093007,21.6672972493876,21.193013093007,21.6672972493876,4967.08559269162,0.0,1.0
2020-06-25,25.71,25.73,25.34,25.34,8611,21.3927116851673,21.409353234514,21.0848430222535,21.0848430222535,10348.7960412938,0.0,1.0
2020-06-26,25.09,25.65,25.04,25.65,285800,20.8768236554199,21.3427870371272,20.8352197820532,21.3427870371272,343477.634258715,0.0,1.0
2020-06-29,25.4577,25.5,25.4,25.5,1248,21.1827785401588,21.217975417027,21.1347676702936,21.217975417027,1499.86034833756,0.0,1.0
2020-06-30,25.8,25.8,25.54,25.76,13248,21.4675986572274,21.4675986572274,21.2512585157204,21.434315558534,15921.5944669679,0.0,1.0
2020-07-01,25.48,25.74,25.48,25.74,5209,21.4571976888857,21.676148685711,21.4571976888857,21.676148685711,6185.58499224475,0.3075,1.0
2020-07-02,25.63,25.91,25.63,25.91,18651,21.5835155716695,21.8193089528661,21.5835155716695,21.8193089528661,22147.6954675287,0.0,1.0
2020-07-06,25.76,26.05,25.68,26.05,5795,21.6929910700822,21.9372056434644,21.6256215325975,21.9372056434644,6881.44846036828,0.0,1.0
2020-07-07,25.49,25.72,25.49,25.72,6948,21.4656188810713,21.6593063013399,21.4656188810713,21.6593063013399,8250.61327051573,0.0,1.0
2020-07-08,25.5,25.58,25.4,25.58,1700,21.4740400732569,21.5414096107416,21.389828151401,21.5414096107416,2018.71654575083,0.0,1.0
2020-07-09,25.04,25.34,24.92,25.33,5600,21.0866652327197,21.3393009982874,20.9856109264926,21.3308798061018,6649.88979776743,0.0,1.0
2020-07-10,25.49,25.49,25.11,25.23,14196,21.4656188810713,21.4656188810713,21.1456135780188,21.2466678842459,16857.4706373404,0.0,1.0
2020-07-13,25.59,25.89,25.59,25.75,6582,21.5498308029272,21.8024665684949,21.5498308029272,21.6845698778966,7815.99547301879,0.0,1.0
2020-07-14,25.88,25.88,25.7,25.77,7512,21.7940453763093,21.7940453763093,21.6424639169687,21.7014122622678,8920.35217157662,0.0,1.0
2020-07-15,26.15,26.2,26.09,26.16,3000,22.0214175653203,22.0635235262482,21.9708904122067,22.0298387575059,3562.4409630897,0.0,1.0
2020-07-16,26.22,26.22,26.01,26.01,2632,22.0803659106194,22.0803659106194,21.903520874722,21.903520874722,3125.4482049507,0.0,1.0
2020-07-17,26.34,26.35,26.22,26.32,17700,22.1814202168465,22.1898414090321,22.0803659106194,22.1645778324753,21018.4016822292,0.0,1.0
2020-07-20,26.07,26.09,26.01,26.01,16000,21.9540480278356,21.9708904122067,21.903520874722,21.903520874722,18999.6851364784,0.0,1.0
2020-07-21,26.44,26.56,26.42,26.52,31100,22.2656321387024,22.3666864449295,22.2487897543312,22.3330016761871,36930.6379840299,0.0,1.0
2020-07-22,26.6353,26.6353,26.39,26.39,4960,22.430098022087,22.430098022087,22.2235261777745,22.2235261777745,5889.9023923083,0.0,1.0
2020-07-23,26.5102,26.64,26.43,26.57,4683,22.3247489078453,22.4340559824142,22.2572109465168,22.3751076371151,5560.97034338301,0.0,1.0
2020-07-24,26.3725,26.62,26.35,26.57,21500,22.2087890914497,22.4172135980431,22.1898414090321,22.3751076371151,25530.8269021428,0.0,1.0
2020-07-27,26.4911,26.4911,26.35,26.35,14254,22.3086644307708,22.3086644307708,22.1898414090321,22.1898414090321,16926.3444959602,0.0,1.0
2020-07-28,26.495,26.6375,26.37,26.37,1704,22.3119486957232,22.4319506843678,22.2066837934033,22.2066837934033,2023.46646703495,0.0,1.0
2020-07-29,26.6317,26.6689,26.45,26.46,11395,22.4270663929002,22.4583932278306,22.274053330888,22.2824745230736,13531.3382581357,0.0,1.0
2020-07-30,26.33,26.3593,26.19,26.25,3466,22.1729990246609,22.1976731177647,22.0551023340626,22.1056294871762,4115.80679268964,0.0,1.0
2020-07-31,26.2186,26.39,25.89,26.39,6567,22.0791869437134,22.2235261777745,21.8024665684949,22.2235261777745,7798.18326820336,0.0,1.0
2020-08-03,26.2872,26.34,26.23,26.23,5446,22.1369563221066,22.1814202168465,22.088787102805,22.088787102805,6467.01782832883,0.0,1.0
2020-08-04,26.4426,26.4426,26.17,26.17,6059,22.2678216486707,22.2678216486707,22.0382599496915,22.0382599496915,7194.94326512015,0.0,1.0
2020-08-05,26.5724,26.5724,26.5017,26.56,9800,22.3771287232396,22.3771287232396,22.3175908944875,22.3666864449295,11637.307146093,0.0,1.0
2020-08-06,26.5962,26.61,26.548,26.55,9353,22.3971711606413,22.4087924058575,22.3565810143068,22.3582652527439,11106.5034425927,0.0,1.0
2020-08-07,26.8217,26.8217,26.51,26.51,3745,22.5870690444264,22.5870690444264,22.3245804840016,22.3245804840016,4447.11380225698,0.0,1.0
2020-08-10,27.001,27.02,26.8917,26.8917,1734,22.7380610203141,22.7540612854667,22.6460173897256,22.6460173897256,2059.09087666584,0.0,1.0
2020-08-11,27.0599,27.41,27.0599,27.35,15384,22.7876618422872,23.0824877807047,22.7876618422872,23.0319606275912,18268.197258724,0.0,1.0
2020-08-12,27.3039,27.35,27.2899,27.3145,1991,22.9931389316156,23.0319606275912,22.9813492625558,23.0020653953323,2364.27331917053,0.0,1.0
2020-08-13,27.133,27.33,27.11,27.33,1145,22.8492207571639,23.01511824322,22.829852015137,23.01511824322,1359.66496757923,0.0,1.0
2020-08-14,27.1384,27.25,27.1199,27.13,3012,22.8537682009441,22.9477487057353,22.8381889954007,22.8466943995082,3576.69072694206,0.0,1.0
2020-08-17,27.1731,27.31,27.17,27.31,3163,22.8829897378281,22.9982758588488,22.8803791682506,22.9982758588488,3756.00025541757,0.0,1.0
2020-08-18,27.0582,27.1647,27.0582,27.1647,856,22.7862302396156,22.8759159363922,22.7862302396156,22.8759159363922,1016.4831548016,0.0,1.0
2020-08-19,26.9882,27.19,26.92,27.17,6540,22.7272818943165,22.8972215526217,22.6698493636108,22.8803791682506,7766.12129953555,0.0,1.0
2020-08-20,26.8607,26.89,26.835,26.835,3074,22.6199116939502,22.644585787054,22.5982692300333,22.5982692300333,3650.31450684592,0.0,1.0
2020-08-21,26.8858,26.8858,26.74,26.81,1910,22.6410488863361,22.6410488863361,22.5182679042701,22.5772162495693,2268.0874131671,0.0,1.0
2020-08-24,27.1966,27.1966,27.085,27.14,3240,22.9027795394642,22.9027795394642,22.808799034673,22.8551155916938,3847.43624013688,0.0,1.0
2020-08-25,27.2148,27.29,27.15,27.29,4441,22.918106109242,22.9814334744776,22.8635367838794,22.9814334744776,5273.60010569379,0.0,1.0
2020-08-26,27.1612,27.2033,27.01,27.09,22462,22.8729685191272,22.9084217382286,22.7456400932811,22.8130096307658,26673.1829709737,0.0,1.0
2020-08-27,27.2789,27.44,27.2789,27.29,5059,22.9720859511516,23.1077513572615,22.9720859511516,22.9814334744776,6007.46294409027,0.0,1.0
2020-08-28,27.4532,27.4532,27.2373,27.2373,871,23.1188673309465,23.1188673309465,22.9370537916596,22.9370537916596,1034.29535961704,0.0,1.0
2020-08-31,27.2993,27.3399,27.26,27.3399,2085,22.9892651832102,23.0234552234837,22.9561698979209,23.0234552234837,2475.89646934735,0.0,1.0
2020-09-01,27.1486,27.19,27.0916,27.16,11359,22.8623578169734,22.8972215526217,22.8143570215155,22.871957976065,13488.5889665786,0.0,1.0
2020-09-02,27.7418,27.79,27.32,27.32,6092,23.3619029374226,23.4024930837572,23.0066970510344,23.0066970510344,7234.13011571416,0.0,1.0
2020-09-03,27.2079,27.85,27.09,27.85,2193,22.9122954866339,23.4530202368707,22.8130096307658,23.4530202368707,2604.14434401857,0.0,1.0
2020-09-04,27.2643,27.5666,27.0246,27.53,7458,22.9597910105607,23.2143636503311,22.7579350338721,23.1835420869318,8856.22823424098,0.0,1.0
2020-09-08,26.7283,26.9,26.7283,26.735,1383,22.508415109413,22.6530069792396,22.508415109413,22.5140573081773,1642.28528398435,0.0,1.0
2020-09-09,27.05,27.19,27.05,27.06,2149,22.7793248620235,22.8972215526217,22.7793248620235,22.7877460542091,2551.89520989325,0.0,1.0
2020-09-10,26.7581,27.1,26.71,27.075,3661,22.5335102621261,22.8214308229514,22.4930043277134,22.8003778424874,4347.36545529046,0.0,1.0
2020-09-11,26.9332,27.0,26.84,26.84,13855,22.6809653372958,22.7372189010955,22.6024798261261,22.6024798261261,16452.5398478692,0.0,1.0
2020-09-14,27.2684,27.32,27.21,27.25,7167,22.9632436993568,23.0066970510344,22.9140639369929,22.9477487057353,8510.67146082128,0.0,1.0
2020-09-15,27.184,27.44,27.17,27.44,7638,22.8921688373104,23.1077513572615,22.8803791682506,23.1077513572615,9069.97469202637,0.0,1.0
2020-09-16,27.321,27.5211,27.3199,27.38,7850,23.007539170253,23.1760472258867,23.0066128391126,23.057224204148,9321.72052008471,0.0,1.0
2020-09-17,27.1557,27.31,27.0572,27.0572,3549,22.8683368634252,22.9982758588488,22.7853881203971,22.7853881203971,4214.36765933511,0.0,1.0
2020-09-18,26.9432,27.14,26.9432,27.14,1100,22.6893865294814,22.8551155916938,22.6893865294814,22.8551155916938,1306.22835313289,0.0,1.0
2020-09-21,26.3314,26.63,26.1,26.46,41148,22.1741779915669,22.4256347902286,21.9793116043923,22.2824745230736,48862.4402497383,0.0,1.0
2020-09-22,26.4752,26.58,26.38,26.58,8186,22.2952747351957,22.3835288293007,22.2151049855889,22.3835288293007,9720.71390795076,0.0,1.0
2020-09-23,26.14,26.56,26.13,26.56,23599,22.0129963731347,22.3666864449295,22.0045751809491,22.3666864449295,28023.3480959846,0.0,1.0
2020-09-24,26.1908,26.33,26.0,26.0,2919,22.0557760294375,22.1729990246609,21.8950996825364,21.8950996825364,3466.25505708628,0.0,1.0
2020-09-25,26.361,26.361,26.14,26.1899,3851,22.1991047204362,22.1991047204362,22.0129963731347,22.0550181221408,4572.98671628615,0.0,1.0
2020-09-28,26.65,26.82,26.65,26.815,2664,22.4424771745998,22.5856374417549,22.4424771745998,22.5814268456621,3163.44757522366,0.0,1.0
2020-09-29,26.51,26.73,26.49,26.62,3270,22.3245804840016,22.5098467120846,22.3077380996304,22.4172135980431,3883.06064976776,0.0,1.0
2020-09-30,26.8252,26.8252,26.6386,26.69,9441,22.5900164616914,22.5900164616914,22.4328770155083,22.4761619433422,11211.0017108433,0.0,1.0
2020-10-01,26.472,26.63,26.38,26.63,14589,22.4946885661505,22.6289497021981,22.4165111957937,22.6289497021981,17168.4976595384,0.24,1.0
2020-10-02,26.5663,26.69,26.3999,26.3999,2819,22.5748203707662,22.6799349437351,22.4334213009035,22.4334213009035,3317.43059169503,0.0,1.0
2020-10-05,26.8355,26.8355,26.65,26.73,12182,22.8035741544625,22.8035741544625,22.6459447827104,22.7139251047598,14335.9132557747,0.0,1.0
2020-10-06,26.63,27.02,26.57,26.88,6346,22.6289497021981,22.960353772189,22.577964460661,22.8413882086025,7468.04346750501,0.0,1.0
2020-10-07,27.0273,27.0628,27.0273,27.0628,776,22.966556976576,22.9967232444854,22.966556976576,22.9967232444854,913.205441346342,0.0,1.0
2020-10-08,27.2919,27.3,27.04,27.04,7334,23.1914018917544,23.1982848993619,22.9773488527013,22.9773488527013,8630.73286963155,0.0,1.0
2020-10-09,27.359,27.48,27.31,27.31,955,23.2484203868733,23.3512406239731,23.2067824396181,23.2067824396181,1123.8546346466,0.0,1.0
2020-10-12,27.5178,27.58,27.5178,27.58,982,23.3833613261414,23.4362160265348,23.3833613261414,23.4362160265348,1155.628535312,0.0,1.0
2020-10-13,27.367,27.367,27.3127,27.32,3340,23.2552184190783,23.2552184190783,23.2090767754872,23.2152799798743,3930.54919342369,0.0,1.0
2020-10-14,27.3,27.42,27.2738,27.42,3313,23.1982848993619,23.300255382436,23.1760213438907,23.300255382436,3898.77529275829,0.0,1.0
2020-10-15,27.1993,27.24,27.01,27.01,2762,23.1127146689822,23.1472996578248,22.9518562319328,22.9518562319328,3250.35235695696,0.0,1.0
2020-10-16,27.366,27.45,27.366,27.44,7132,23.2543686650527,23.3257480032045,23.2543686650527,23.3172504629484,8393.01702020891,0.0,1.0
2020-10-19,26.9573,27.47,26.945,27.35,5612,22.9070741947827,23.3427430837169,22.8966222202676,23.2407726006428,6604.26409386042,0.0,1.0
2020-10-20,26.9792,27.1,26.9792,27.0999,5447,22.9256838079438,23.0283340942384,22.9256838079438,23.0282491188358,6410.09025646073,0.0,1.0
2020-10-21,26.88,27.005,26.88,26.89,6817,22.8413882086025,22.9476074618047,22.8413882086025,22.8498857488587,8022.3215124459,0.0,1.0
2020-10-22,27.2399,27.24,26.88,26.88,9422,23.1472146824223,23.1472996578248,22.8413882086025,22.8413882086025,11087.9145210892,0.0,1.0
2020-10-23,27.2387,27.2941,27.18,27.2941,2771,23.1461949775915,23.1932713506108,23.0963144162878,23.1932713506108,3260.94365717877,0.0,1.0
2020-10-26,26.92,26.92,26.69,26.76,19717,22.8753783696272,22.8753783696272,22.6799349437351,22.7394177255284,23203.1851636931,0.0,1.0
2020-10-27,26.6233,26.89,26.6233,26.89,11774,22.6232563502264,22.8498857488587,22.6232563502264,22.8498857488587,13855.7743123864,0.0,1.0
2020-10-28,25.9023,26.16,25.9023,26.1,7878,22.0105836977561,22.2295653101578,22.0105836977561,22.1785800686207,9270.9181274826,0.0,1.0
2020-10-29,26.0807,26.25,25.87,26.01,12565,22.1621798159263,22.3060431724634,21.9831366427287,22.1021022063151,14786.6319207691,0.0,1.0
2020-10-30,25.9398,25.9398,25.75,25.835,14190,22.0424494737168,22.0424494737168,21.8811661596545,21.953395251832,16698.9500163719,0.0,1.0
2020-11-02,26.53,26.55,26.35,26.47,14115,22.5439742996363,22.5609693801487,22.3910185750251,22.4929890580992,16610.6891811903,0.0,1.0
2020-11-03,26.9,27.09,26.8,26.89,23210,22.8583832891148,23.0198365539822,22.7734078865531,22.8498857488587,27313.7864608875,0.0,1.0
2020-11-04,27.0407,27.46,27.0407,27.46,6901,22.9779436805192,23.3342455434607,22.9779436805192,23.3342455434607,8121.17364784939,0.0,1.0
2020-11-05,27.1703,27.4095,27.17,27.4095,13250,23.0880718022393,23.291332965167,23.0878168760316,23.291332965167,15592.7475487617,0.0,1.0
2020-11-06,27.1369,27.24,27.1369,27.2056,85294,23.0596900177837,23.1472996578248,23.0596900177837,23.1180681193436,100374.929013138,0.0,1.0
2020-11-09,27.76,28.52,27.76,28.37,18898,23.589171751146,24.2349848106154,23.589171751146,24.1075217067728,22239.3768435093,0.0,1.0
2020-11-10,28.3005,28.3005,27.76,27.76,20998,24.0484638019924,24.0484638019924,23.589171751146,23.589171751146,24710.680228596,0.0,1.0
2020-11-11,28.29,28.3825,28.18,28.3825,17355,24.0395413847234,24.118143632093,23.9460684419054,24.118143632093,20423.5572610384,0.0,1.0
2020-11-12,27.96,28.05,27.77,28.05,21513,23.7591225562696,23.8356004185751,23.5976692914022,23.8356004185751,25316.7379635101,0.0,1.0
2020-11-13,28.3841,28.4041,28.1698,28.1698,3968,24.119503238534,24.1364983190463,23.9374009508441,23.9374009508441,4669.58658667821,0.0,1.0
2020-11-16,28.66,28.74,28.485,28.74,4895,24.3539503742019,24.4219306962513,24.2052434197188,24.4219306962513,5760.49050952365,0.0,1.0
2020-11-17,28.5163,28.623,28.5163,28.55,11258,24.2318407207207,24.3225094752541,24.2318407207207,24.260477431384,13248.5397663365,0.0,1.0
2020-11-18,28.202,28.55,28.202,28.55,10681,23.964763030469,24.260477431384,23.964763030469,24.260477431384,12569.5197410055,0.0,1.0
2020-11-19,28.1474,28.1474,27.933,28.05,8426,23.9183664606703,23.9183664606703,23.7361791975779,23.8356004185751,9915.81062987666,0.0,1.0
2020-11-20,28.0957,28.2,28.07,28.2,13167,23.8744341775459,23.9630635224178,23.8525954990875,23.9630635224178,15495.0722244939,0.0,1.0
2020-11-23,28.2148,28.24,28.08,28.24,11607,23.9756398819969,23.9970536834425,23.8610930393437,23.9970536834425,13659.2468527152,0.0,1.0
2020-11-24,28.6591,28.67,28.61,28.65,2823,24.3531855955789,24.3624479144581,24.311462672921,24.3454528339457,3322.13783623804,0.0,1.0
2020-11-25,28.5207,28.56,28.46,28.56,3347,24.2355796384334,24.2689749716401,24.1839995690784,24.2689749716401,3938.78687137398,0.0,1.0
2020-11-27,28.5162,28.5162,28.47,28.47,478,24.2317557453181,24.2317557453181,24.1924971093346,24.1924971093346,562.515722891175,0.0,1.0
2020-11-30,28.3275,28.58,28.24,28.58,4807,24.071407160684,24.2859700521525,23.9970536834425,24.2859700521525,5656.93112957717,0.0,1.0
2020-12-01,28.6,28.7771,28.6,28.63,2825,24.3029651326648,24.4534565706017,24.3029651326648,24.3284577534334,3324.49145850957,0.0,1.0
2020-12-02,28.673,28.673,28.57,28.5757,6838,24.3649971765349,24.3649971765349,24.2774725118963,24.2823161098423,8047.03454629679,0.0,1.0
2020-12-03,28.6423,28.7144,28.63,28.7144,2614,24.3389097279485,24.4001769931955,24.3284577534334,24.4001769931955,3076.18430886513,0.0,1.0
2020-12-04,28.8975,28.8975,28.8,28.855,7857,24.5557669552861,24.5557669552861,24.4729159377884,24.5196524091973,9246.20509363173,0.0,1.0
2020-12-07,28.8278,28.855,28.74,28.855,3915,24.4965390997005,24.5196524091973,24.4219306962513,24.5196524091973,4607.21559648317,0.0,1.0
2020-12-08,29.0672,29.08,28.87,28.87,5128,24.6999702134334,24.7108470649613,24.5323987195816,24.5323987195816,6034.68750415471,0.0,1.0
2020-12-09,29.1999,29.1999,29.02,29.16,10785,24.8127325726329,24.8127325726329,24.6598618234243,24.7788273870107,12691.9080991241,0.0,1.0
2020-12-10,29.0055,29.0055,28.91,28.98,3027,24.6475403900528,24.6475403900528,24.5663888806063,24.6258716623996,3562.20730793219,0.0,1.0
2020-12-11,28.9789,29.0,28.79,28.79,2393,24.6249369329714,24.6428667429119,24.4644183975322,24.4644183975322,2816.10904786314,0.0,1.0
2020-12-14,28.7012,29.23,28.681,29.23,3325,24.3889602400574,24.838310168804,24.3717952087399,24.838310168804,3912.89702638735,0.0,1.0
2020-12-15,28.8545,28.95,28.75,28.77,4714,24.5192275321845,24.600379041631,24.4304282365075,24.4474233170198,5547.48769395189,0.0,1.0
2020-12-16,28.8064,28.93,28.75,28.84,5961,24.4783543635523,24.5833839611187,24.4304282365075,24.5069060988131,7014.97118023912,0.0,1.0
2020-12-17,28.8793,28.91,28.84,28.84,9558,24.5403014320199,24.5663888806063,24.5069060988131,24.5069060988131,11247.960835552,0.0,1.0
2020-12-18,28.94,28.94,28.75,28.8331,12338,24.5918815013748,24.5918815013748,24.4304282365075,24.5010427960363,14519.4957929526,0.0,1.0
2020-12-21,28.5838,28.6225,28.42,28.45,9155,24.2891991174498,24.3220845982412,24.1500094080537,24.1755020288222,10773.7059478425,0.0,1.0
2020-12-22,28.405,28.51,28.3732,28.5,6848,24.1372630976694,24.2264872703593,24.1102409196548,24.2179897301031,8058.80265765433,0.0,1.0
2020-12-23,28.553,28.61,28.55,28.59,4859,24.2630266934608,24.311462672921,24.260477431384,24.2944675924087,5718.12530863645,0.0,1.0
2020-12-24,28.5594,28.6,28.47,28.6,2478,24.2684651192248,24.3029651326648,24.1924971093346,24.3029651326648,2916.13799440237,0.0,1.0
2020-12-28,28.6073,28.71,28.57,28.63,7777,24.3091683370519,24.3964380754828,24.2774725118963,24.3284577534334,9152.06020277126,0.0,1.0
2020-12-29,28.3361,28.49,28.3,28.4385,15021,24.2930230105651,24.4249641118926,24.2620738633402,24.3808122813639,17520.9383334009,0.2522,1.0
2020-12-30,28.382,28.48,28.382,28.44,4712,24.332373865347,24.4163909409162,24.332373865347,24.3820982570104,5496.21605931595,0.0,1.0
2020-12-31,28.66,28.68,28.3449,28.42,6926,24.5707080184922,24.5878543604451,24.3005674010244,24.3649519150575,8078.69109227977,0.0,1.0
2021-01-04,28.29,28.3,28.1,28.1435,32647,24.2535006923637,24.2620738633402,24.0906104438113,24.1279037375588,38080.4256554516,0.0,1.0
2021-01-05,28.36,28.39,28.3158,28.3158,6376,24.3135128891988,24.3392324021282,24.2756194734829,24.2756194734829,7437.15483747847,0.0,1.0
2021-01-06,28.6932,28.8,28.24,28.24,10166,24.599170946134,24.6907324121624,24.2106348374815,24.2106348374815,11857.9228478366,0.0,1.0
2021-01-07,28.7471,28.8,28.666,28.666,5895,24.645380337697,24.6907324121624,24.5758519210781,24.5758519210781,6876.10222191587,0.0,1.0
2021-01-08,28.7217,28.73,28.5999,28.708,4461,24.6236044834169,24.6307202153273,24.5191832609238,24.6118592391791,5203.44224121571,0.0,1.0
2021-01-11,28.73,28.77,28.67,28.71,5432,24.6307202153273,24.6650128992331,24.5792811894686,24.6135738733744,6336.04533832858,0.0,1.0
2021-01-12,28.6473,28.83,28.46,28.83,15875,24.5598200913521,24.7164519250918,24.3992445989633,24.7164519250918,18517.0691726742,0.0,1.0
2021-01-13,28.6761,28.72,28.52,28.52,13442,24.5845108237643,24.6221470443509,24.450683624822,24.450683624822,15679.146067344,0.0,1.0
2021-01-14,28.6292,28.7633,28.6292,28.7201,3691,24.5443026518847,24.6592688746789,24.5443026518847,24.6222327760606,4305.29148449389,0.0,1.0
2021-01-15,28.6089,28.66,28.45,28.45,4712,24.5268991148025,24.5707080184922,24.3906714279868,24.3906714279868,5496.21605931596,0.0,1.0
2021-01-19,28.777,28.808,28.7275,28.808,102787,24.6710141189166,24.6975909489436,24.6285769225832,24.6975909489436,119893.794585931,0.0,1.0
2021-01-20,28.8521,28.8521,28.69,28.72,35767,24.7353986329497,24.7353986329497,24.5964275314215,24.6221470443509,41719.6858645063,0.0,1.0
2021-01-21,28.677,28.84,28.64,28.84,2315,24.5852824091521,24.7250250960682,24.5535616765393,24.7250250960682,2700.28441793643,0.0,1.0
2021-01-22,28.59,28.69,28.47,28.4772,29265,24.5106958216571,24.5964275314215,24.4078177699397,24.4139904530428,34135.5609032006,0.0,1.0
2021-01-25,28.7741,28.7741,28.56,28.59,22116,24.6685278993334,24.6685278993334,24.4849763087277,24.5106958216571,25796.7560203378,0.0,1.0
2021-01-26,28.7766,28.85,28.76,28.76,991,24.6706711920775,24.7335982670446,24.6564397282566,24.6564397282566,1155.93168819654,0.0,1.0
2021-01-27,28.2247,28.5573,28.2247,28.452,8236,24.1975178858875,24.4826615525641,24.1975178858875,24.3923860621821,9606.71380826108,0.0,1.0
2021-01-28,28.35,28.63,28.35,28.46,11893,24.3049397182224,24.5449885055628,24.3049397182224,24.3992445989633,13872.3466879127,0.0,1.0
2021-01-29,27.95,28.38,27.81,28.38,21251,23.9620128791646,24.3306592311517,23.8419884854943,24.3306592311517,24787.7944559684,0.0,1.0
2021-02-01,28.01,28.21,27.969,28.21,12849,24.0134519050232,24.1849153245521,23.9783019040198,24.1849153245521,14987.4533417128,0.0,1.0
2021-02-02,28.1776,28.37,28.1776,28.2181,6365,24.1571382505885,24.3220860601753,24.1571382505885,24.1918595930431,7424.32411238243,0.0,1.0
2021-02-03,28.18,28.21,28.0698,28.09,20638,24.1591958116228,24.1849153245521,24.0647194674624,24.0820372728348,24072.7731392535,0.0,1.0
2021-02-04,28.4186,28.4186,28.29,28.29,1076,24.3637516711208,24.3637516711208,24.2535006923637,24.2535006923637,1255.0782003022,0.0,1.0
2021-02-05,28.62,28.66,28.61,28.66,3799,24.5364153345864,24.5707080184922,24.52784216361,24.5707080184922,4431.26587634578,0.0,1.0
2021-02-08,28.5677,28.62,28.485,28.62,5668,24.4915776503796,24.5364153345864,24.4206775264044,24.5364153345864,6611.32271311605,0.0,1.0
2021-02-09,28.58,28.63,28.51,28.52,14041,24.5021226506806,24.5449885055628,24.4421104538455,24.450683624822,16377.8373703004,0.0,1.0
2021-02-10,28.526,28.675,28.526,28.675,2374,24.4558275274078,24.5835677749569,24.4558275274078,24.5835677749569,2769.10376163329,0.0,1.0
2021-02-11,28.5,28.54,28.4258,28.54,5341,24.4335372828691,24.4678299667748,24.3699243542238,24.4678299667748,6229.9002488978,0.0,1.0
2021-02-12,28.52,28.52,28.4,28.52,5351,24.450683624822,24.450683624822,24.3478055731046,24.450683624822,6241.56454443965,0.0,1.0
2021-02-16,28.3991,28.47,28.39,28.47,2601,24.3470339877167,24.4078177699397,24.3392324021282,24.4078177699397,3033.88327043311,0.0,1.0
2021-02-17,28.6227,28.6227,28.455,28.455,3480,24.53873009075,24.53873009075,24.3949580134751,24.3949580134751,4059.17484856102,0.0,1.0
2021-02-18,28.65,28.71,28.59,28.59,10028,24.5621348475157,24.6135738733744,24.5106958216571,24.5106958216571,11696.9555693592,0.0,1.0
2021-02-19,28.44,28.6,28.44,28.6,1144,24.3820982570104,24.5192689926335,24.3820982570104,24.5192689926335,1334.39540998672,0.0,1.0
2021-02-22,28.56,28.5777,28.303,28.32,6885,24.4849763087277,24.500150821356,24.2646458146331,24.279220205293,8030.86748055823,0.0,1.0
2021-02-23,28.58,28.63,28.49,28.49,5932,24.5021226506806,24.5449885055628,24.4249641118926,24.4249641118926,6919.26011542068,0.0,1.0
2021-02-24,28.7987,28.88,28.58,28.58,8002,24.6896178999355,24.759317779974,24.5021226506806,24.5021226506806,9333.76929258196,0.0,1.0
2021-02-25,28.4624,28.8,28.38,28.8,4076,24.4013021599976,24.6907324121624,24.3306592311517,24.6907324121624,4754.36686285481,0.0,1.0
2021-02-26,28.0,28.2557,28.0,28.16,15312,24.0048787340468,24.2240947159145,24.0048787340468,24.1420494696699,17860.3693336685,0.0,1.0
2021-03-01,28.3216,28.55,28.3216,28.3817,2519,24.2805919126493,24.4764031377513,24.2805919126493,24.3321166702177,2938.23604699,0.0,1.0
2021-03-02,28.34,28.51,28.3,28.43,14473,24.2963665472459,24.4421104538455,24.2620738633402,24.3735250860339,16881.734937708,0.0,1.0
2021-03-03,28.3606,28.5085,28.26,28.26,7428,24.3140272794574,24.440824478199,24.2277811794344,24.2277811794344,8664.23872848025,0.0,1.0
2021-03-04,28.0506,28.52,27.95,28.36,42555,24.0482589791876,24.450683624822,23.9620128791646,24.3135128891988,49637.4096783087,0.0,1.0
2021-03-05,28.6592,28.72,28.14,28.14,9394,24.5700221648141,24.6221470443509,24.124903127717,24.124903127717,10957.4392320064,0.0,1.0
2021-03-08,28.9258,29.1398,28.82,28.82,13335,24.7985829030461,24.982048761942,24.7078787541153,24.7078787541153,15554.3381050463,0.0,1.0
2021-03-09,28.9431,29.155,28.9329,29.03,3081,24.8134144888354,24.9950799818262,24.8046698544394,24.8879153446207,3593.76945644151,0.0,1.0
2021-03-10,29.2352,29.2352,29.13,29.13,3701,25.0638368130573,25.0638368130573,24.9736470543851,24.9736470543851,4316.95578003573,0.0,1.0
2021-03-11,29.05,29.36,29.05,29.36,7566,24.9050616865736,25.1708299868434,24.9050616865736,25.1708299868434,8825.20600695764,0.0,1.0
2021-03-12,29.23,29.29,29.05,29.05,5029,25.0593787641496,25.1108177900082,24.9050616865736,24.9050616865736,5865.97422799234,0.0,1.0
2021-03-15,29.5868,29.5868,29.306,29.31,1269,25.3652695045891,25.3652695045891,25.1245348635706,25.1279641319611,1480.19910425975,0.0,1.0
2021-03-16,29.63,29.63,29.61,29.61,806,25.4023056032074,25.4023056032074,25.3851592612545,25.3851592612545,940.142220672465,0.0,1.0
2021-03-17,29.6165,29.63,29.53,29.63,8349,25.3907318223892,25.4023056032074,25.3165738934429,25.4023056032074,9738.52034788388,0.0,1.0
2021-03-18,29.627,29.775,29.627,29.775,3106,25.3997336519144,25.5266165823658,25.3997336519144,25.5266165823658,3622.93019529613,0.0,1.0
2021-03-19,29.52,29.62,29.46,29.46,3508,25.3080007224665,25.3937324322309,25.2565616966078,25.2565616966078,4091.83487607817,0.0,1.0
2021-03-22,29.7294,29.7294,29.61,29.61,1698,25.4875229227132,25.4875229227132,25.3851592612545,25.3851592612545,1980.59738300478,0.0,1.0
2021-03-23,29.6145,29.7825,29.6145,29.777,1061,25.3890171881939,25.5330464605982,25.3890171881939,25.5283312165611,1237.58175698944,0.0,1.0
2021-03-24,29.6622,29.81,29.6622,29.78,3554,25.4299112137515,25.5566226807834,25.4299112137515,25.5309031678541,4145.49063557065,0.0,1.0
2021-03-25,29.866,29.87,29.6601,29.68,9675,25.6046324382515,25.6080617066421,25.4281108478465,25.4451714580896,11285.2059367321,0.0,1.0
2021-03-26,30.3295,30.3295,29.95,30.01,24736,26.0019989130097,26.0019989130097,25.6766470744536,25.7280861003123,28852.8014523004,0.0,1.0
2021-03-29,30.5284,30.58,30.2887,30.33,11319,26.1725192837312,26.2167568459697,25.9670203754258,26.0024275715585,13202.816123811,0.0,1.0
2021-03-30,30.2261,30.36,30.22,30.35,7178,25.9133523251133,26.0281470844879,25.9081226908176,26.0195739135114,8372.63133993419,0.0,1.0
2021-03-31,30.2298,30.28,30.17,30.2102,59360,25.9165243983746,25.9595617166763,25.8652568359354,25.8997209832607,69239.258336374,0.0,1.0
2021-04-01,29.9793,30.0051,29.83,29.95,5500,25.9027215931025,25.9250133149606,25.7737233732024,25.8774058004496,6365.5917161966,0.2344,1.0
2021-04-05,30.2284,30.3143,30.16,30.16,9856,26.1179490316632,26.1921683691676,26.0588500481322,26.0588500481322,11407.1403554243,0.0,1.0
2021-04-06,30.1986,30.28,30.1986,30.22,13535,26.0922012288968,26.1625324753795,26.0922012288968,26.1106912617559,15665.1425234038,0.0,1.0
2021-04-07,30.1789,30.32,30.15,30.31,5828,26.0751800304237,26.1970932844619,26.0502098458616,26.1884530821913,6745.21245854432,0.0,1.0
2021-04-08,30.1595,30.2,30.1595,30.19,7338,26.0584180380187,26.0934108572147,26.0584180380187,26.0847706549441,8492.85672971831,0.0,1.0
2021-04-09,30.2754,30.2754,30.13,30.2,6757,26.158557982335,26.158557982335,26.0329294413204,26.0934108572147,7820.41876842553,0.0,1.0
2021-04-12,30.3245,30.33,30.28,30.28,2521,26.2009813754836,26.2057334867325,26.1625324753795,26.1625324753795,2917.75576664212,0.0,1.0
2021-04-13,30.2968,30.3216,30.21,30.26,6178,26.1770480151941,26.1984757168252,26.1020510594853,26.1452520708383,7150.29556775683,0.0,1.0
2021-04-14,30.2604,30.29,30.12,30.12,4130,26.1455976789291,26.1711726776501,26.0242892390498,26.0242892390498,4779.98068870763,0.0,1.0
2021-04-15,30.52,30.525,30.44,30.44,3418,26.3698973298739,26.3742174310092,26.3007757117091,26.3007757117091,3955.92590653817,0.0,1.0
2021-04-16,30.788,30.788,30.72,30.72,1455,26.601454750726,26.601454750726,26.5427013752859,26.5427013752859,1683.98835401201,0.0,1.0
2021-04-19,30.6754,30.796,30.6754,30.73,9310,26.504166073159,26.6083669125425,26.504166073159,26.5513415775565,10775.2107050528,0.0,1.0
2021-04-20,30.7744,30.81,30.62,30.62,6722,26.589704075638,26.6204631957213,26.4562993525799,26.4562993525799,7779.91045750427,0.0,1.0
2021-04-21,30.9157,30.93,30.7,30.7,6179,26.7117901337216,26.7241456229685,26.5254209707447,26.5254209707447,7151.45294806886,0.0,1.0
2021-04-22,30.6897,30.92,30.67,30.92,1127,26.516521562406,26.7155054206979,26.4995003639329,26.7155054206979,1304.36761166428,0.0,1.0
2021-04-23,30.7843,30.84,30.64,30.64,3556,26.5982578758859,26.6463838025331,26.4735797571211,26.4735797571211,4115.64438959911,0.0,1.0
2021-04-26,30.5639,30.63,30.5597,30.62,4519,26.4078278178418,26.4649395548505,26.4041989328882,26.4562993525799,5230.20163008954,0.0,1.0
2021-04-27,30.5065,30.53,30.49,30.51,2305,26.3582330568086,26.3785375321445,26.3439767230621,26.3612571276033,2667.76161924239,0.0,1.0
2021-04-28,30.4343,30.5041,30.4343,30.48,1490,26.2958507964148,26.3561594082636,26.2958507964148,26.3353365207915,1724.49666493326,0.0,1.0
2021-04-29,30.6126,30.6126,30.4998,30.4998,889,26.4499056028996,26.4499056028996,26.3524441212873,26.3524441212873,1028.91109739978,0.0,1.0
2021-04-30,30.6405,30.6405,30.53,30.5655,4417,26.4740117672346,26.4740117672346,26.3785375321445,26.4092102502051,5112.14883826189,0.0,1.0
2021-05-03,30.9529,31.0455,30.7997,30.85,9980,26.7439316861682,26.823939959194,26.6115637873826,26.6550240048037,11550.6555141167,0.0,1.0
2021-05-04,30.9834,31.004,30.9264,31.004,7135,26.7702843030935,26.788083119771,26.7210351501511,26.788083119771,8257.90852637505,0.0,1.0
2021-05-05,31.07,31.12,30.98,30.98,4700,26.8451084547569,26.8883094661099,26.7673466343215,26.7673466343215,5439.68746656801,0.0,1.0
2021-05-06,31.3541,31.3541,31.2102,31.22,2937,27.0905766012647,27.0905766012647,26.9662440905908,26.9747114888159,3399.22597644898,0.0,1.0
2021-05-07,31.4669,31.5,31.37,31.3797,4735,27.1880380828771,27.2166371523928,27.104314522875,27.1126955190774,5480.19577748925,0.0,1.0
2021-05-10,31.683,31.88,31.65,31.65,2129,27.3747528539448,27.5449648386756,27.3462401864518,27.3462401864518,2464.0626843241,0.0,1.0
2021-05-11,31.318,31.39,31.24,31.3721,16931,27.0593854710678,27.1215949274162,26.9919918933571,27.1061289653518,19595.6060630772,0.0,1.0
2021-05-12,30.9926,31.29,30.9926,31.17,5742,26.7782332891825,27.0351929047101,26.7782332891825,26.9315104774629,6645.67775170924,0.0,1.0
2021-05-13,31.4686,31.544,31.355,31.39,3920,27.1895069172631,27.2546540423834,27.0913542194691,27.1215949274162,4536.93082318012,0.0,1.0
2021-05-14,31.5923,31.65,31.52,31.54,3529,27.2963862193504,27.3462401864518,27.233917556934,27.2511979614752,4084.39512117415,0.0,1.0
2021-05-17,31.48,31.65,31.47,31.65,7587,27.1993567478516,27.3462401864518,27.190716545581,27.3462401864518,8781.04442741519,0.0,1.0
2021-05-18,31.27,31.37,31.27,31.31,7901,27.0179125001689,27.104314522875,27.0179125001689,27.0524733092514,9144.46184539444,0.0,1.0
2021-05-19,31.0409,31.0409,30.9,31.01,4042,26.8199654661495,26.8199654661495,26.6982250161567,26.7932672411333,4678.13122124848,0.0,1.0
2021-05-20,31.3242,31.4073,31.3242,31.4073,766,27.0647423964756,27.1365424773443,27.0647423964756,27.1365424773443,886.553319019381,0.0,1.0
2021-05-21,31.3551,31.47,31.32,31.46,7448,27.0914406214918,27.190716545581,27.061113511522,27.1820763433104,8620.16856404222,0.0,1.0
2021-05-24,31.4088,31.53,31.4088,31.53,3280,27.1378385076849,27.2425577592046,27.1378385076849,27.2425577592046,3796.20742347724,0.0,1.0
2021-05-25,31.1966,31.26,31.175,31.25,23108,26.9544934155027,27.0092722978983,26.9358305785982,27.0006320956277,26744.744250522,0.0,1.0
2021-05-26,31.1206,31.21,31.09,31.09,2352,26.8888278782462,26.9660712865453,26.8623888592981,26.8623888592981,2722.15849390807,0.0,1.0
2021-05-27,31.078,31.23,31.078,31.23,4077,26.8520206165734,26.9833516910865,26.8520206165734,26.9833516910865,4718.63953216974,0.0,1.0
2021-05-28,31.1353,31.177,31.1353,31.17,5596,26.901528975584,26.9375586190524,26.901528975584,26.9315104774629,6476.70022615202,0.0,1.0
2021-06-01,30.9832,31.0399,30.95,31.0399,2601,26.7701114990481,26.8191014459224,26.7414260275097,26.8191014459224,3010.34619160498,0.0,1.0
2021-06-02,31.0775,31.1,31.0415,31.08,3337,26.8515886064599,26.8710290615687,26.8204838782857,26.8537486570275,3862.17810126328,0.0,1.0
2021-06-03,31.1967,31.1967,31.0617,31.07,2479,26.9545798175254,26.9545798175254,26.8379370868723,26.8451084547569,2869.14579353662,0.0,1.0
2021-06-04,31.3311,31.39,31.32,31.32,7570,27.0707041360423,27.1215949274162,27.061113511522,27.061113511522,8761.3689621106,0.0,1.0
2021-06-07,31.27,31.27,31.2441,31.2441,1624,27.0179125001689,27.0179125001689,26.9955343762881,26.9955343762881,1879.58562674605,0.0,1.0
2021-06-08,31.0662,31.07,31.045,31.05,5682,26.8418251778941,26.8451084547569,26.8235079490804,26.8278280502157,6576.2349329871,0.0,1.0
2021-06-09,31.1755,31.25,31.1755,31.25,832,26.9362625887118,27.0006320956277,26.9362625887118,27.0006320956277,962.940419613739,0.0,1.0
2021-06-10,31.45,31.47,31.34,31.4,7620,27.1734361410398,27.190716545581,27.0783939160632,27.1302351296868,8819.23797771237,0.0,1.0
2021-06-11,31.3935,31.3935,31.31,31.34,1608,27.1246189982109,27.1246189982109,27.0524733092514,27.0783939160632,1861.06754175348,0.0,1.0
2021-06-14,31.3061,31.3061,31.1428,31.2,3984,27.0491036303658,27.0491036303658,26.9080091272869,26.9574310842747,4611.00316315041,0.0,1.0
2021-06-15,31.3128,31.3128,31.2449,31.2449,1144,27.0548925658871,27.0548925658871,26.9962255924697,26.9962255924697,1324.04307696889,0.0,1.0
2021-06-16,31.1,31.3033,31.1,31.3033,2726,26.8710290615687,27.04668437373,26.8710290615687,27.04668437373,3155.01873060945,0.0,1.0
2021-06-17,31.0049,31.06,30.89,30.99,4834,26.7888607379753,26.8364682524863,26.6895848138861,26.7759868365921,5594.7764283808,0.0,1.0
2021-06-18,30.49,30.62,30.49,30.62,562,26.3439767230621,26.4562993525799,26.3439767230621,26.4562993525799,650.447735364088,0.0,1.0
2021-06-21,30.8732,30.8732,30.81,30.81,2259,26.6750692740715,26.6750692740715,26.6204631957213,26.6204631957213,2614.52212488875,0.0,1.0
2021-06-22,30.8773,30.96,30.85,30.85,2106,26.6786117570025,26.7500662297803,26.6550240048037,26.6550240048037,2437.44293714728,0.0,1.0
2021-06-23,30.6539,30.82,30.6539,30.82,3168,26.4855896382772,26.6291033979919,26.4855896382772,26.6291033979919,3666.58082852924,0.0,1.0
2021-06-24,30.772,30.772,30.68,30.68,708,26.587630427093,26.587630427093,26.5081405662035,26.5081405662035,819.425260921308,0.0,1.0
2021-06-25,30.9315,30.9315,30.82,30.82,1890,26.7254416533091,26.7254416533091,26.6291033979919,26.6291033979919,2187.44878974756,0.0,1.0
2021-06-28,30.8662,30.94,30.8662,30.94,1220,26.6690211324821,26.7327858252391,26.6690211324821,26.7327858252391,1412.00398068361,0.0,1.0
2021-06-29,30.75,30.88,30.7143,30.87,14811,26.5686219820977,26.6809446116155,26.5377764599917,26.6723044093449,17141.9598015614,0.0,1.0
2021-06-30,30.9419,30.9419,30.84,30.84,2308,26.7344274636705,26.7344274636705,26.6463838025331,26.6463838025331,2671.2337601785,0.0,1.0
2021-07-01,30.906,30.9798,30.83,30.85,2934,26.8651537240247,26.9293046443908,26.799090445599,26.8164755188689,3375.30932938266,0.1872,1.0
2021-07-02,31.0886,31.115,31.0,31.0,60134,27.0238794429792,27.0468277396955,26.9468635683934,26.9468635683934,69178.8858940344,0.0,1.0
2021-07-06,30.9102,30.96,30.7,30.96,11573,26.8688045894114,26.9120934218535,26.6860874693444,26.9120934218535,13313.7201325649,0.0,1.0
2021-07-07,31.065,31.07,30.94,30.94,2343,27.0033650565207,27.0077113248382,26.8947083485836,26.8947083485836,2695.41573235977,0.0,1.0
2021-07-08,30.8822,30.89,30.82,30.88,2409,26.8444654868335,26.8512456654088,26.790397908964,26.8425531287738,2771.34293608822,0.0,1.0
2021-07-09,31.1539,31.18,31.1198,31.18,4006,27.0806417072055,27.1033292278228,27.0510001572803,27.1033292278228,4608.55118388103,0.0,1.0
2021-07-12,31.1892,31.215,31.1892,31.2,4533,27.1113263615269,27.1337531060452,27.1113263615269,27.1207143010927,5214.81840153089,0.0,1.0
2021-07-13,31.106,31.1929,31.0858,31.17,2027,27.039004456724,27.1145426000819,27.0214455327214,27.0946366911878,2331.88548420541,0.0,1.0
2021-07-14,31.2912,31.31,31.2,31.21,7808,27.1999902352036,27.2163322040773,27.1207143010927,27.1294068377277,8982.41828351051,0.0,1.0
2021-07-15,31.3557,31.3557,31.23,31.23,3312,27.2560570964991,27.2560570964991,27.1467919109976,27.1467919109976,3810.16513255466,0.0,1.0
2021-07-16,31.3375,31.38,31.3375,31.38,1213,27.2402366798235,27.2771799605221,27.2402366798235,27.2771799605221,1395.44997155459,0.0,1.0
2021-07-19,30.8964,31.03,30.7098,31.03,6587,26.8568088888552,26.9729411782983,26.6946061552467,26.9729411782983,7577.76501453427,0.0,1.0
2021-07-20,31.149,31.3114,31.1298,31.1997,2255,27.0763823642544,27.2175491592062,27.0596926939153,27.1204535249937,2594.17946072185,0.0,1.0
2021-07-21,31.2347,31.33,31.23,31.33,3815,27.150877403216,27.2337172773473,27.1467919109976,27.2337172773473,4388.82245793963,0.0,1.0
2021-07-22,31.2499,31.27,31.18,31.18,3840,27.1640900589012,27.1815620575375,27.1033292278228,27.1033292278228,4417.58276238221,0.0,1.0
2021-07-23,31.5247,31.54,31.41,31.41,2667,27.40296096563,27.4162605466815,27.303257570427,27.303257570427,3068.14927793578,0.0,1.0
2021-07-26,31.54,31.54,31.51,31.52,1979,27.4162605466815,27.4162605466815,27.3901829367766,27.3988754734116,2276.66569967563,0.0,1.0
2021-07-27,31.6841,31.7,31.6298,31.69,4149,27.5415199995914,27.555341132841,27.4943195256635,27.546648596206,4773.06012529266,0.0,1.0
2021-07-28,31.6085,31.6405,31.5649,31.6405,2549,27.4758044226311,27.5036205398629,27.4379049629026,27.5036205398629,2932.40064096673,0.0,1.0
2021-07-29,31.7153,31.77,31.7058,31.71,4804,27.5686407138925,27.6161888892858,27.5603828040893,27.564033669476,5526.58010168858,0.0,1.0
2021-07-30,31.6097,31.71,31.59,31.71,812,27.4768475270273,27.564033669476,27.4597232298564,27.564033669476,934.134688295404,0.0,1.0
2021-08-02,31.62,31.79,31.62,31.79,3681,27.4858008397613,27.6335739625557,27.4858008397613,27.6335739625557,4234.66722612732,0.0,1.0
2021-08-03,31.8682,31.88,31.76,31.82,4019,27.7015495990411,27.7118067922704,27.6074963526508,27.6596515724606,4623.50654219118,0.0,1.0
2021-08-04,31.5546,31.61,31.5546,31.56,3690,27.4289516501686,27.4771083031263,27.4289516501686,27.4336456199515,4245.02093572666,0.0,1.0
2021-08-05,31.6575,31.6575,31.5858,31.59,883,27.5183978521424,27.5183978521424,27.4560723644697,27.4597232298564,1015.81395291237,0.0,1.0
2021-08-06,31.6882,31.724,31.68,31.7,8324,27.5450839396117,27.5762032207649,27.5379560595711,27.555341132841,9576.03096720563,0.0,1.0
2021-08-09,31.6668,31.72,31.64,31.72,3178,27.5264819112129,27.5727262061109,27.5031859130312,27.5727262061109,3656.00990074237,0.0,1.0
2021-08-10,31.8861,31.8861,31.8861,31.8861,299,27.7171092396177,27.7171092396177,27.7171092396177,27.7171092396177,343.973241133407,0.0,1.0
2021-08-11,31.9372,31.99,31.9372,31.99,2071,27.7615281018224,27.807424695255,27.7615281018224,27.807424695255,2382.50362002436,0.0,1.0
2021-08-12,32.0423,32.0423,32.0101,32.0101,509,27.8528866618559,27.8528866618559,27.8248966938913,27.8248966938913,585.559798451183,0.0,1.0
2021-08-13,32.2236,32.25,32.15,32.15,3179,28.0104823510478,28.0334306477641,27.9465052814144,27.9465052814144,3657.16031292007,0.0,1.0
2021-08-16,32.46,32.46,32.37,32.37,16993,28.2159739170984,28.2159739170984,28.1377410873837,28.1377410873837,19548.954135719,0.0,1.0
2021-08-17,32.5329,32.5329,32.2,32.2,2785,28.2793425091673,28.2793425091673,27.9899679645893,27.9899679645893,3203.89791490481,0.0,1.0
2021-08-18,32.1454,32.41,32.1454,32.41,8260,27.9425067145624,28.1725112339235,27.9425067145624,28.1725112339235,9502.40458783257,0.0,1.0
2021-08-19,32.187,32.3,32.126,32.14,21471,27.9786676669638,28.0768933309389,27.9256431934905,27.9378127447795,24700.4998674762,0.0,1.0
2021-08-20,32.37,32.42,32.37,32.38,1487,28.1377410873837,28.1812037705585,28.1377410873837,28.1464336240187,1710.6629082454,0.0,1.0
2021-08-23,32.3775,32.45,32.3775,32.41,914,28.1442604898599,28.2072813804634,28.1442604898599,28.1725112339235,1051.47673042118,0.0,1.0
2021-08-24,32.2044,32.2229,32.2044,32.21,11721,27.9937926807087,28.0098738734833,27.9937926807087,27.9986605012242,13483.9811348651,0.0,1.0
2021-08-25,32.2038,32.28,32.17,32.28,8000,27.9932711285106,28.059508257669,27.9638903546844,28.059508257669,9203.2974216296,0.0,1.0
2021-08-26,32.0853,32.13,32.0817,32.1217,2283,27.8902645693862,27.9291202081445,27.8871352561976,27.9219054027375,2626.39100169755,0.0,1.0
2021-08-27,32.1102,32.19,32.1102,32.19,2142,27.9119089856073,27.9812754279543,27.9119089856073,27.9812754279543,2464.18288464133,0.0,1.0
2021-08-30,32.1939,32.24,32.1939,32.24,863,27.9846655172419,28.0247381111291,27.9846655172419,28.0247381111291,992.805709358296,0.0,1.0
2021-08-31,32.217,32.28,32.14,32.24,3955,28.0047452768687,28.059508257669,27.9378127447795,28.0247381111291,4549.88016281814,0.0,1.0
2021-09-01,32.1245,32.23,32.09,32.23,5530,27.9243393129953,28.0160455744942,27.8943500616047,28.0160455744942,6361.77934270147,0.0,1.0
2021-09-02,32.38,32.38,32.25,32.29,10192,28.1464336240187,28.1464336240187,28.0334306477641,28.068200794304,11725.0009151561,0.0,1.0
2021-09-03,32.3024,32.37,32.2601,32.31,1258,28.0789795397313,28.1377410873837,28.0422101097654,28.0855858675739,1447.21851955126,0.0,1.0
2021-09-07,31.924,32.17,31.92,32.17,2180,27.7500539534642,27.9638903546844,27.7465769388102,27.9638903546844,2507.89854739407,0.0,1.0
2021-09-08,32.0551,32.08,31.91,31.93,2978,27.8640131087486,27.8856575249697,27.7378844021753,27.7552694754452,3425.92746520163,0.0,1.0
2021-09-09,31.8075,32.0,31.8,32.0,8938,27.6487859016669,27.81611723189,27.6422664991907,27.81611723189,10282.3840443157,0.0,1.0
2021-09-10,31.6263,31.78,31.6263,31.72,5232,27.4912771378413,27.6248814259207,27.4912771378413,27.5727262061109,6018.95651374577,0.0,1.0
2021-09-13,31.6405,31.82,31.56,31.82,4515,27.5036205398629,27.6596515724606,27.4336456199515,27.6596515724606,5194.11098233222,0.0,1.0
2021-09-14,31.4,31.64,31.39,31.64,9537,27.294565033792,27.5031859130312,27.2858724971571,27.5031859130312,10971.4809387602,0.0,1.0
2021-09-15,31.5692,31.62,31.555,31.56,2210,27.4416427536556,27.4858008397613,27.429299351634,27.4336456199515,2542.41091272519,0.0,1.0
2021-09-16,31.4143,31.4143,31.36,31.36,1617,27.30699536118,27.30699536118,27.2597948872522,27.2597948872522,1860.21649134689,0.0,1.0
2021-09-17,31.2235,31.47,31.22,31.47,4500,27.1411417621849,27.3554127902368,27.1380993743626,27.3554127902368,5176.85479966665,0.0,1.0
2021-09-20,30.9188,31.09,30.68,30.98,16203,26.8762801709175,27.0250963981081,26.6687023960745,26.9294784951235,18640.1285153331,0.0,1.0
2021-09-21,30.8608,31.03,30.83,31.0,2954,26.8258634584347,26.9729411782983,26.799090445599,26.9468635683934,3398.31757293673,0.0,1.0
2021-09-22,30.93,31.0706,30.93,30.99,4121,26.8860158119486,27.0082328770363,26.8860158119486,26.9381710317584,4740.84858431696,0.0,1.0
2021-09-23,31.1723,31.27,31.1723,31.25,4385,27.0966359746139,27.1815620575375,27.0966359746139,27.1641769842675,5044.55739923073,0.0,1.0
2021-09-24,31.1986,31.2401,31.18,31.24,845,27.1194973459638,27.1555713729989,27.1033292278228,27.1554844476326,972.098290159629,0.0,1.0
2021-09-27,31.1757,31.33,31.15,31.15,2204,27.0995914370697,27.2337172773473,27.0772516179179,27.0772516179179,2535.50843965896,0.0,1.0
2021-09-28,30.8523,31.0,30.82,31.0,5026,26.818474802295,26.9468635683934,26.790397908964,26.9468635683934,5781.9716051388,0.0,1.0
2021-09-29,31.0598,31.18,30.86,30.86,3355,26.9988449374705,27.1033292278228,26.8251680555039,26.8251680555039,3859.63285619592,0.0,1.0
2021-09-30,30.6254,30.98,30.6254,30.98,97631,26.6212411460476,26.9294784951235,26.6212411460476,26.9294784951235,112315.89132139,0.0,1.0
2021-10-01,30.6548,30.73,30.55,30.6,2005,26.8605466796082,26.9264389088939,26.7687181473058,26.8125294699692,2288.22126120988,0.2459,1.0
2021-10-04,30.612,30.79,30.54,30.79,4114,26.8230441874084,26.9790124960899,26.7599558827731,26.9790124960899,4695.13330105608,0.0,1.0
2021-10-05,30.72,30.89,30.65,30.65,18364,26.9176766443612,27.0666351414166,26.8563407926325,26.8563407926325,20958.0524892061,0.0,1.0
2021-10-06,30.8523,30.8523,30.45,30.45,2565,27.0336014041284,27.0336014041284,26.6810955019791,26.6810955019791,2927.32545386701,0.0,1.0
2021-10-07,30.9963,31.16,30.9963,31.04,5225,27.1597780133989,27.3032162837987,27.1597780133989,27.1980691094066,5963.07036898834,0.0,1.0
2021-10-08,30.8922,30.98,30.8922,30.98,818,27.0685628396138,27.1454955222106,27.0685628396138,27.1454955222106,933.548624274156,0.0,1.0
2021-10-11,30.6399,30.92,30.6399,30.92,3133,26.8474909054545,27.0929219350146,26.8474909054545,27.0929219350146,3575.55970641924,0.0,1.0
2021-10-12,30.46,30.71,30.46,30.71,1824,26.6898577665118,26.9089143798285,26.6898577665118,26.9089143798285,2081.6536560832,0.0,1.0
2021-10-13,30.5643,30.58,30.28,30.45,22734,26.7812481855875,26.7950049409038,26.5321370049237,26.6810955019791,25945.3477069055,0.0,1.0
2021-10-14,30.9375,30.98,30.75,30.79,1418,27.1082558979468,27.1454955222106,26.9439634379592,26.9790124960899,1618.30311640679,0.0,1.0
2021-10-15,31.0711,31.09,31.04,31.09,1074,27.2253197521032,27.24188043207,27.1980691094066,27.24188043207,1225.71054091742,0.0,1.0
2021-10-18,30.7857,30.94,30.7857,30.93,9046,26.9752447223408,27.1104464640799,26.9752447223408,27.1016841995473,10323.8152263864,0.0,1.0
2021-10-19,31.068,31.068,30.97,30.98,7012,27.2226034500981,27.2226034500981,27.1367332576779,27.1454955222106,8002.49749805671,0.0,1.0
2021-10-20,31.3415,31.39,31.1899,31.19,8387,27.4622513850666,27.5047483680501,27.3294154547513,27.3295030773967,9571.72654252733,0.0,1.0
2021-10-21,31.29,31.29,31.21,31.26,10009,27.4171257227234,27.4171257227234,27.347027606462,27.3908389291254,11422.8461862592,0.0,1.0
2021-10-22,31.31,31.36,31.23,31.35,14044,27.4346502517887,27.4784615744521,27.3645521355273,27.4696993099194,16027.8201458512,0.0,1.0
2021-10-25,31.2743,31.3408,31.2589,31.26,2562,27.4033689674071,27.4616380265493,27.3898750800268,27.3908389291254,2923.90168140634,0.0,1.0
2021-10-26,31.3169,31.36,31.26,31.26,21628,27.4406962143162,27.4784615744521,27.3908389291254,27.3908389291254,24683.1169264077,0.0,1.0
2021-10-27,31.0,31.26,31.0,31.26,3630,27.1630200512759,27.3908389291254,27.1630200512759,27.3908389291254,4142.76467740244,0.0,1.0
2021-10-28,31.1989,31.1989,31.0481,31.0481,4580,27.3373014928307,27.3373014928307,27.2051665436781,27.2051665436781,5226.95928994578,0.0,1.0
2021-10-29,31.1911,31.1911,31.15,31.15,317,27.3304669264953,27.3304669264953,27.294454019266,27.294454019266,361.778623343408,0.0,1.0
2021-11-01,31.2348,31.2348,31.23,31.23,301,27.368758022503,27.368758022503,27.3645521355273,27.3645521355273,343.518503553205,0.0,1.0
2021-11-02,31.3883,31.39,31.32,31.32,1769,27.5032587830795,27.5047483680501,27.4434125163214,27.4434125163214,2018.88449430438,0.0,1.0
2021-11-03,31.5494,31.5494,31.49,31.49,487,27.6444188647008,27.6444188647008,27.5923710133768,27.5923710133768,555.792396114321,0.0,1.0
2021-11-04,31.46,31.51,31.33,31.51,7240,27.5660842197787,27.6098955424421,27.452174780854,27.6098955424421,8262.70420506713,0.0,1.0
2021-11-05,31.5704,31.7031,31.57,31.7031,5782,27.6628196202194,27.7790948705679,27.6624691296381,27.7790948705679,6598.75078918482,0.0,1.0
2021-11-08,31.4575,31.505,31.43,31.49,3110,27.5638936536456,27.6055144101758,27.5397974261807,27.5923710133768,3549.31078422081,0.0,1.0
2021-11-09,31.4534,31.464,31.42,31.44,3640,27.5603011251872,27.5695891255918,27.5310351616481,27.5485596907134,4154.17725227131,0.0,1.0
2021-11-10,31.5538,31.56,31.53,31.56,2288,27.6482742610952,27.6537068651054,27.6274200715074,27.6537068651054,2611.19712999911,0.0,1.0
2021-11-11,31.4366,31.465,31.42,31.465,2983,27.5455805207723,27.5704653520451,27.5310351616481,27.5704653520451,3404.37108338608,0.0,1.0
2021-11-12,31.4757,31.54,31.4757,31.54,4154,27.579840975095,27.6361823360401,27.579840975095,27.6361823360401,4740.78360053161,0.0,1.0
2021-11-15,31.51,31.55,31.47,31.549,7677,27.6098955424421,27.6449446005728,27.5748464843114,27.6440683741195,8761.43372683705,0.0,1.0
2021-11-16,31.41,31.5117,31.41,31.45,9631,27.5222728971154,27.6113851274126,27.5222728971154,27.5573219552461,10991.4508562157,0.0,1.0
2021-11-17,31.3715,31.39,31.29,31.29,6487,27.4885381786646,27.5047483680501,27.4171257227234,27.4171257227234,7403.33731744066,0.0,1.0
2021-11-18,31.17,31.17,31.1299,31.16,2301,27.3119785483313,27.3119785483313,27.2768418675553,27.3032162837987,2626.03347732865,0.0,1.0
2021-11-19,30.9782,31.04,30.9782,31.03,1965,27.1439183145947,27.1980691094066,27.1439183145947,27.189306844874,2242.57096173438,0.0,1.0
2021-11-22,31.1507,31.3457,31.1507,31.28,1977,27.2950673777833,27.4659315361703,27.2950673777833,27.4083634581907,2256.26605157703,0.0,1.0
2021-11-23,31.3458,31.38,31.25,31.25,40125,27.4660191588157,27.4959861035174,27.3820766645927,27.3820766645927,45792.9566613698,0.0,1.0
2021-11-24,31.2561,31.27,31.24,31.26,3053,27.3874216459576,27.399601193658,27.37331440006,27.3908389291254,3484.25910746822,0.0,1.0
2021-11-26,30.74,30.85,30.67,30.85,1982,26.9352011734265,27.0315860832859,26.8738653216978,27.0315860832859,2261.97233901147,0.0,1.0
2021-11-29,30.79,30.87,30.64,30.76,12342,26.9790124960899,27.0491106123512,26.8475785280998,26.9527257024919,14085.3999031683,0.0,1.0
2021-11-30,29.87,30.4001,29.87,30.4001,6870,26.1728841590843,26.6373718019611,26.1728841590843,26.6373718019611,7840.43893491864,0.0,1.0
2021-12-01,30.0273,30.52,30.0273,30.3,1382,26.3107145801832,26.7424313537078,26.3107145801832,26.5496615339891,1577.21784687883,0.0,1.0
2021-12-02,30.39,30.52,30.36,30.36,5145,26.6285219147831,26.7424313537078,26.6022351211851,26.6022351211851,5871.76977003733,0.0,1.0
2021-12-03,30.61,30.61,30.43,30.43,5634,26.8212917345018,26.8212917345018,26.6635709729138,26.6635709729138,6429.84468112544,0.0,1.0
2021-12-06,31.0,31.11,30.77,30.77,2639,27.1630200512759,27.2594049611353,26.9614879670245,26.9614879670245,3011.7785078967,0.0,1.0
2021-12-07,31.11,31.17,31.11,31.17,725,27.2594049611353,27.3119785483313,27.2594049611353,27.3119785483313,827.411677993599,0.0,1.0
2021-12-08,31.1039,31.12,30.96,30.96,17385,27.2540599797704,27.268167225668,27.1279709931453,27.1279709931453,19840.761409543,0.0,1.0
2021-12-09,31.0849,31.12,31.03,31.03,1709,27.2374116771583,27.268167225668,27.189306844874,27.189306844874,1950.40904509112,0.0,1.0
2021-12-10,31.25,31.25,31.16,31.19,7871,27.3820766645927,27.3820766645927,27.3032162837987,27.3295030773967,8982.83767929326,0.0,1.0
2021-12-13,31.35,31.4,31.26,31.26,3355,27.4696993099194,27.5135106325827,27.3908389291254,27.3908389291254,3828.91886850831,0.0,1.0
2021-12-14,31.41,31.46,31.32,31.32,13331,27.5222728971154,27.5660842197787,27.4434125163214,27.4434125163214,15214.1035577002,0.0,1.0
2021-12-15,31.6932,31.6932,31.389,31.41,4746,27.7704202286806,27.7704202286806,27.5038721415968,27.5222728971154,5416.40803276913,0.0,1.0
2021-12-16,32.0407,32.12,31.75,31.75,5820,28.0749089211909,28.1443936789349,27.8201898912262,27.8201898912262,6642.11857368654,0.0,1.0
2021-12-17,31.65,31.87,31.65,31.8,2534,27.7325672458995,27.9253370656182,27.7325672458995,27.8640012138895,2891.94647177349,0.0,1.0
2021-12-20,31.57,31.57,31.3444,31.37,2438,27.6624691296381,27.6624691296381,27.4647924417811,27.4872238389847,2782.38575303227,0.0,1.0
2021-12-21,31.6607,31.77,31.6398,31.75,4111,27.7419428689494,27.8377144202915,27.7236297360761,27.8201898912262,4691.70952859543,0.0,1.0
2021-12-22,31.84,31.84,31.665,31.665,2311,27.8990502720202,27.8990502720202,27.7457106426985,27.7457106426985,2637.44605219753,0.0,1.0
2021-12-23,31.9772,32.0101,31.94,31.94,1815,28.0192685414084,28.0480963917209,27.9866729173469,27.9866729173469,2071.38233870122,0.0,1.0
2021-12-27,32.23,32.23,32.12,32.12,2962,28.2407785887943,28.2407785887943,28.1443936789349,28.1443936789349,3380.40467616144,0.0,1.0
2021-12-28,32.3229,32.3701,32.3229,32.35,2281,28.3221800263028,28.363537914897,28.3221800263028,28.3459257631863,2603.2083275909,0.0,1.0
2021-12-29,32.1726,32.1726,32.119,32.13,10370,28.4196164079061,28.4196164079061,28.3722689308771,28.3819857638495,11739.4217153187,0.2615,1.0
2021-12-30,32.1259,32.2,32.1259,32.19,820,28.3783640351961,28.4438201554918,28.3783640351961,28.4349866709715,928.285998704082,0.0,1.0
2021-12-31,32.13,32.19,32.08,32.14,3596,28.3819857638495,28.4349866709715,28.3378183412478,28.3908192483698,4070.87372114618,0.0,1.0
2022-01-03,32.1978,32.1978,31.97,32.04,2309,28.4418767888974,28.4418767888974,28.240650011524,28.3024844031664,2613.91752561917,0.0,1.0
2022-01-04,32.4392,32.55,32.39,32.42,23176,28.6551171052183,28.7529921137037,28.6116563613783,28.6381568149393,26236.5320804461,0.0,1.0
2022-01-05,32.4068,32.75,32.4068,32.57,7390,28.6264966153724,28.9296618041105,28.6264966153724,28.7706590827444,8365.89454929655,0.0,1.0
2022-01-06,32.42,32.505,32.42,32.49,1673,28.6381568149393,28.7132414333622,28.6381568149393,28.6999912065817,1893.92984857552,0.0,1.0
2022-01-07,32.6,32.63,32.37,32.42,2145,28.7971595363054,28.8236599898664,28.5939893923376,28.6381568149393,2428.26032587836,0.0,1.0
2022-01-10,32.69,32.69,32.51,32.64,6953,28.8766608969884,28.8766608969884,28.7176581756223,28.8324934743867,7871.18603535303,0.0,1.0
2022-01-11,32.72,32.72,32.49,32.5001,18586,28.9031613505495,28.9031613505495,28.6999912065817,28.7089130259472,21040.3945998952,0.0,1.0
2022-01-12,32.69,32.71,32.63,32.67,6971,28.8766608969884,28.8943278660291,28.8236599898664,28.8589939279478,7891.56304508068,0.0,1.0
2022-01-13,32.66,32.8702,32.66,32.68,3686,28.8501604434274,29.035840288045,28.8501604434274,28.8678274124681,4172.75876978445,0.0,1.0
2022-01-14,32.71,32.72,32.5,32.5501,7590,28.8943278660291,28.9031613505495,28.708824691102,28.7530804485489,8592.30576849266,0.0,1.0
2022-01-18,32.37,32.44,32.3,32.33,48501,28.5939893923376,28.65582378398,28.5321550006952,28.5586554542562,54905.8527111544,0.0,1.0
2022-01-19,32.2093,32.425,32.16,32.34,38316,28.4520352960957,28.6425735571995,28.4084862174105,28.5674889387766,43375.8613735922,0.0,1.0
2022-01-20,31.9301,32.3947,31.9301,32.24,5189,28.2054044082879,28.6158080991028,28.2054044082879,28.4791540935732,5874.23908204326,0.0,1.0
2022-01-21,31.8052,32.11,31.8052,32.01,3532,28.0950741866288,28.3643187948088,28.0950741866288,28.2759839496054,3998.42213100344,0.0,1.0
2022-01-24,31.64,31.68,30.96,31.68,20136,27.9491450223528,27.9844789604342,27.3484680749698,27.9844789604342,22795.0815486651,0.0,1.0
2022-01-25,31.5854,31.81,31.07,31.43,42836,27.9009141968718,28.0993142591986,27.4456364046935,27.7636418474257,48492.7549274244,0.0,1.0
2022-01-26,31.304,31.73,31.186,31.69,9587,27.6523399424694,28.0286463830359,27.5481048251294,27.9933124449545,10853.0217921659,0.0,1.0
2022-01-27,31.3624,31.67,31.31,31.67,6067,27.7039274920682,27.9756454759139,27.6576400331817,27.9756454759139,6868.18433431423,0.0,1.0
2022-01-28,31.7967,31.7967,31.1243,31.2201,179869,28.0875657247866,28.0875657247866,27.493602225639,27.5782270073438,203621.797927932,0.0,1.0
2022-01-31,32.0419,32.0419,31.67,31.67,5344,28.3041627652253,28.3041627652253,27.9756454759139,27.9756454759139,6049.70777692025,0.0,1.0
2022-02-01,32.0,32.0,31.75,31.9501,4392,28.267150465085,28.267150465085,28.0463133520766,28.2230713773286,4971.99037354675,0.0,1.0
2022-02-02,32.257,32.257,31.95,31.95,26729,28.4941710172578,28.4941710172578,28.2229830424834,28.2229830424834,30258.7273894651,0.0,1.0
2022-02-03,31.9792,32.2,31.9792,32.11,12431,28.2487768172827,28.4438201554918,28.2487768172827,28.3643187948088,14072.5893291347,0.0,1.0
2022-02-04,31.8354,31.95,31.64,31.82,8372,28.1217513098803,28.2229830424834,27.9491450223528,28.1081477437189,9477.57363554946,0.0,1.0
2022-02-07,31.7258,31.9131,31.6806,31.75,15959,28.0249363195373,28.1903874846033,27.9850089695054,28.0463133520766,18066.4832357542,0.0,1.0
2022-02-08,31.9864,32.0,31.89,31.9006,2642,28.2551369261374,28.267150465085,28.1699821353613,28.1793456289529,2990.89220558071,0.0,1.0
2022-02-09,32.1353,32.21,32.08,32.21,16687,28.3866675106452,28.4526536400122,28.3378183412478,28.4526536400122,18890.6200736281,0.0,1.0
2022-02-10,31.7,32.11,31.7,31.97,6714,28.0021459294749,28.3643187948088,28.0021459294749,28.240650011524,7600.62462841365,0.0,1.0
2022-02-11,31.5698,31.79,31.48,31.77,5991,27.8871339610201,28.0816472901579,27.8078092700274,28.0639803211172,6782.14807101968,0.0,1.0
2022-02-14,31.37,31.44,31.11,31.44,16869,27.7106409403037,27.7724753319461,27.4809703427749,27.7724753319461,19096.6542830965,0.0,1.0
2022-02-15,31.61,31.73,31.475,31.69,8681,27.9226445687918,28.0286463830359,27.8033925277672,27.9933124449545,9827.37896920748,0.0,1.0
2022-02-16,31.65,31.73,31.47,31.57,4487,27.9579785068732,28.0286463830359,27.7989757855071,27.8873106307105,5079.53570266489,0.0,1.0
2022-02-17,31.51,31.66,31.41,31.41,6067,27.8343097235884,27.9668119913935,27.745974878385,27.745974878385,6868.18433431423,0.0,1.0
2022-02-18,31.56,31.67,31.42,31.56,14286,27.8784771461901,27.9756454759139,27.7548083629054,27.8784771461901,16172.5533871787,0.0,1.0
2022-02-22,31.4239,31.61,31.26,31.49,11534,27.7582534218683,27.9226445687918,27.61347261058,27.8166427545478,13057.1350110401,0.0,1.0
2022-02-23,31.1243,31.57,31.1243,31.57,4652,27.493602225639,27.8873106307105,27.493602225639,27.8873106307105,5266.32495850168,0.0,1.0
2022-02-24,30.86,30.9,30.295,30.6,24471,27.2601332297664,27.2954671678477,26.7610413543672,27.0304626322376,27702.5447247409,0.0,1.0
2022-02-25,31.7474,31.81,31.23,31.26,7717,28.0440166461013,28.0993142591986,27.5869721570189,27.61347261058,8736.07689268218,0.0,1.0
2022-02-28,31.54,31.54,31.27,31.41,10477,27.8608101771494,27.8608101771494,27.6223060951003,27.745974878385,11860.5517175886,0.0,1.0
2022-03-01,31.29,31.61,31.09,31.61,15080,27.639973064141,27.9226445687918,27.4633033737342,27.9226445687918,17071.4059273872,0.0,1.0
2022-03-02,31.71,31.775,31.43,31.43,5008,28.0109794139952,28.0683970633774,27.7636418474257,27.7636418474257,5669.33692867078,0.0,1.0
2022-03-03,31.845,32.047,31.7,31.98,21704,28.1302314550198,28.3086678423306,28.0021459294749,28.2494834960444,24570.1455071626,0.0,1.0
2022-03-04,31.93,31.96,31.51,31.67,6271,28.2053160734427,28.2318165270037,27.8343097235884,27.9756454759139,7099.12377789425,0.0,1.0
2022-03-07,31.4904,31.74,31.47,31.73,18316,27.8169960939286,28.0374798675562,27.7989757855071,28.0286463830359,20734.7394539804,0.0,1.0
2022-03-08,31.02,31.56,31.02,31.43,2219,27.4014689820918,27.8784771461901,27.4014689820918,27.7636418474257,2512.03247698092,0.0,1.0
2022-03-09,31.1867,31.4,31.18,31.29,7096,27.5487231690459,27.7371413938647,27.5428047344172,27.639973064141,8033.07005707823,0.0,1.0
2022-03-10,31.0882,31.09,30.97,31.08,6569,27.4617133465205,27.4633033737342,27.3573015594901,27.4544698892139,7436.47649449648,0.0,1.0
2022-03-11,30.8864,31.26,30.8864,31.26,2152,27.2834536289001,27.61347261058,27.2834536289001,27.61347261058,2436.18471855022,0.0,1.0
2022-03-14,30.9189,31.07,30.86,31.07,2233,27.3121624535912,27.4456364046935,27.2601332297664,27.4456364046935,2527.88126232465,0.0,1.0
2022-03-15,31.4099,31.44,31.12,31.12,1665,27.7458865435398,27.7724753319461,27.4898038272952,27.4898038272952,1884.87339980768,0.0,1.0
2022-03-16,31.5334,31.5334,31.25,31.46,4294,27.854980077366,27.854980077366,27.6046391260596,27.7901423009867,4861.04887614064,0.0,1.0
2022-03-17,31.8027,31.87,31.56,31.59,4445,28.0928658154988,28.1523151663206,27.8784771461901,27.9049775997511,5031.9893466337,0.0,1.0
2022-03-18,31.86,31.86,31.6,31.84,29503,28.1434816818003,28.1434816818003,27.9138110842715,28.1258147127596,33399.0509997152,0.0,1.0
2022-03-21,31.89,31.9724,31.74,31.9724,6934,28.1699821353613,28.2427700478089,28.0374798675562,28.2427700478089,7849.67696952939,0.0,1.0
2022-03-22,32.0582,32.1,32.04,32.05,3591,28.3185613449934,28.3554853102884,28.3024844031664,28.3113178876867,4065.21344066629,0.0,1.0
2022-03-23,31.8074,31.96,31.8074,31.96,4154,28.0970175532233,28.2318165270037,28.0970175532233,28.2318165270037,4702.56102270336,0.0,1.0
2022-03-24,32.12,32.12,31.94,31.94,20502,28.3731522793291,28.3731522793291,28.214149557963,28.214149557963,23209.414079794,0.0,1.0
2022-03-25,32.4,32.41,32.25,32.3901,7214,28.6204898458986,28.6293233304189,28.4879875780935,28.6117446962235,8166.65267640395,0.0,1.0
2022-03-28,32.4016,32.43,32.2,32.43,2155,28.6219032034219,28.6469902994596,28.4438201554918,28.6469902994596,2439.58088683816,0.0,1.0
2022-03-29,32.78,32.78,32.51,32.6359,4201,28.9561622576715,28.9561622576715,28.7176581756223,28.8288717457334,4755.76765921444,0.0,1.0
2022-03-30,32.7539,32.81,32.67,32.7,5881,28.9331068630734,28.9826627112325,28.8589939279478,28.8854943815088,6657.62190046183,0.0,1.0
2022-03-31,32.588,32.84,32.588,32.84,4628,28.786559354881,29.0091631647935,28.786559354881,29.0091631647935,5239.15561219815,0.0,1.0
2022-04-01,32.6,32.6,32.28,32.28,1779,29.0241800884781,29.0241800884781,28.7392801612292,28.7392801612292,1998.17530842233,0.257,1.0
2022-04-04,32.55,32.55,32.4298,32.4401,3174,28.9796644748455,28.9796644748455,28.8726489396726,28.8818191560809,3565.04127539768,0.0,1.0
2022-04-05,32.36,32.72,32.36,32.5,5844,28.8105051430415,29.1310175611964,28.8105051430415,28.9351488612128,6563.9890401462,0.0,1.0
2022-04-06,32.61,32.656,32.48,32.48,2095,29.0330832112046,29.0740375757467,28.9173426157598,28.9173426157598,2353.10695398808,0.0,1.0
2022-04-07,32.7509,32.82,32.44,32.52,13799,29.1585282104214,29.2200487884617,28.8817301248537,28.9529551066659,15499.0562568408,0.0,1.0
2022-04-08,32.7848,32.9196,32.71,32.756,3958,29.1887097964643,29.3087238908179,29.1221144384699,29.1630688030119,4445.63118085193,0.0,1.0
2022-04-11,32.62,32.8167,32.62,32.8001,6047,29.0419863339312,29.2171107579619,29.0419863339312,29.2023315742359,6791.99892637988,0.0,1.0
2022-04-12,32.56,32.79,32.5001,32.7,3483,28.988567597572,29.1933394202821,28.9352378924401,29.1132113157434,3912.1105110933,0.0,1.0
2022-04-13,32.7,32.7,32.53,32.6799,7825,29.1132113157434,29.1132113157434,28.9618582293924,29.0953160390631,8789.0510333922,0.0,1.0
2022-04-14,32.5563,32.76,32.5563,32.64,9027,28.9852734421632,29.1666300521025,28.9852734421632,29.0597925793842,10139.139128234,0.0,1.0
2022-04-18,32.44,32.6,32.36,32.45,9091,28.8817301248537,29.0241800884781,28.8105051430415,28.8906332475802,10211.0240184752,0.0,1.0
2022-04-19,32.8927,32.95,32.68,32.68,5986,29.2847744906836,29.3357893839066,29.0954050702903,29.0954050702903,6723.48364036878,0.0,1.0
2022-04-20,33.1605,33.2601,33.06,33.06,2414,29.5232001172999,29.6118752196562,29.4337237338984,29.4337237338984,2711.40820378387,0.0,1.0
2022-04-21,33.06,33.45,33.06,33.45,31773,29.4337237338984,29.7809455202329,29.4337237338984,29.7809455202329,35687.4784005074,0.0,1.0
2022-04-22,32.3963,32.7001,32.3963,32.7001,76940,28.8428234785387,29.1133003469706,28.8428234785387,29.1133003469706,86419.1164867984,0.0,1.0
2022-04-25,32.4336,32.4336,31.95,32.26,12651,28.8760321263087,28.8760321263087,28.4454771112539,28.7214739157762,14209.6210381399,0.0,1.0
2022-04-26,31.9455,32.37,31.9455,32.37,5435,28.4414707060269,28.819408265768,28.4414707060269,28.819408265768,6104.59966344877,0.0,1.0
2022-04-27,31.8142,32.1201,31.8142,31.85,13552,28.3245727046276,28.5969192288321,28.3245727046276,28.3564458839886,15221.6255085663,0.0,1.0
2022-04-28,32.1465,32.28,31.87,31.9408,5500,28.6204234728301,28.7392801612292,28.3742521294416,28.4372862383454,6177.60775509995,0.0,1.0
2022-04-29,31.3013,32.11,31.3013,32.11,6078,27.867931539984,28.5879270748783,27.867931539984,28.5879270748783,6826.81817009047,0.0,1.0
2022-05-02,31.283,31.53,30.87,31.38,3635,27.8516388253945,28.0715459567397,27.4839398567889,27.9379991158418,4082.83712541606,0.0,1.0
2022-05-03,31.44,31.6298,31.21,31.43,10953,27.991417852201,28.1603991215505,27.7866460294908,27.9825147294744,12302.425043929,0.0,1.0
2022-05-04,32.27,32.31,31.55,31.6,14679,28.7303770385027,28.7659895294088,28.0893522021928,28.1338678158254,16487.4734976568,0.0,1.0
2022-05-05,31.6176,31.8,31.45,31.64,9117,28.1495373118241,28.3119302703559,28.0003209749275,28.1694803067315,10240.2272551357,0.0,1.0
2022-05-06,31.65,31.65,31.31,31.46,4446,28.178383429458,28.178383429458,27.8756772567561,28.009224097654,4993.75346894081,0.0,1.0
2022-05-09,31.41,31.63,31.41,31.5412,6408,27.9647084840214,28.160577184005,27.9647084840214,28.0815174541934,7197.47463539645,0.0,1.0
2022-05-10,31.214,31.72,31.1303,31.72,8609,27.7902072785815,28.2407052885437,27.7156881413604,28.2407052885437,9669.64093884644,0.0,1.0
2022-05-11,31.1099,31.54,31.1099,31.2,4629,27.6975257709983,28.0804490794662,27.6975257709983,27.7777429067643,5199.29932697413,0.0,1.0
2022-05-12,31.2389,31.2598,30.91,31.18,11071,27.8123760541705,27.830983580669,27.519552347695,27.7599366613113,12434.9628103112,0.0,1.0
2022-05-13,31.59,31.59,31.5,31.51,2886,28.1249646930989,28.1249646930989,28.0448365885601,28.0537397112867,3241.55926931245,0.0,1.0
2022-05-16,31.7299,31.8601,31.5026,31.625,3704,28.249519380043,28.3654380379424,28.047151400469,28.1561256226417,4160.33802270731,0.0,1.0
2022-05-17,32.0566,32.07,31.86,31.86,3487,28.5403843995186,28.5523145839722,28.3653490067151,28.3653490067151,3916.60331673337,0.0,1.0
2022-05-18,31.1667,31.97,31.1667,31.97,6216,27.748095508085,28.4632833567069,27.748095508085,28.4632833567069,6981.81996467296,0.0,1.0
2022-05-19,30.7137,30.92,30.59,30.82,19312,27.3447840485733,27.5284554704216,27.2346524204462,27.4394242431563,21691.265630271,0.0,1.0
2022-05-20,30.8597,30.875,30.45,30.875,7237,27.4747696403806,27.4883914181522,27.1100087022748,27.4883914181522,8128.60860430152,0.0,1.0
2022-05-23,31.2527,31.42,31.105,31.19,3860,27.8246623635331,27.9736116067479,27.6931632408623,27.7688397840378,4335.55744267015,0.0,1.0
2022-05-24,31.6024,31.68,31.27,31.36,3567,28.1360045652798,28.2050927976376,27.84006476585,27.9201928703888,4006.45942953482,0.0,1.0
2022-05-25,31.7969,31.83,31.57,31.68,6044,28.3091703023107,28.3386396385355,28.1071584476458,28.2050927976376,6788.62932214984,0.0,1.0
2022-05-26,32.0721,32.14,32.0702,32.0702,4134,28.5541842397447,28.6146364430579,28.5524926464267,28.5524926464267,4643.31462901514,0.0,1.0
2022-05-27,32.43,32.43,32.22,32.25,5851,28.8728270021271,28.8728270021271,28.6858614248701,28.7125707930497,6571.85145001634,0.0,1.0
2022-05-31,32.28,32.28,32.08,32.27,6488,28.7392801612292,28.7392801612292,28.5612177066987,28.7303770385027,7287.33074819792,0.0,1.0
2022-06-01,31.9943,32.39,31.8,32.39,5133,28.4849179449324,28.837214511221,28.3119302703559,28.837214511221,5765.39283762328,0.0,1.0
2022-06-02,32.1715,32.1715,31.59,31.71,6169,28.6426812796464,28.6426812796464,28.1249646930989,28.2318021658172,6929.02949840212,0.0,1.0
2022-06-03,31.89,32.06,31.85,31.925,5214,28.3920583748947,28.5434114612457,28.3564458839886,28.4232193044375,5856.37215183475,0.0,1.0
2022-06-06,31.8545,31.95,31.8199,31.95,6020,28.3604522892155,28.4454771112539,28.3296474845817,28.4454771112539,6761.67248830941,0.0,1.0
2022-06-07,32.13,32.14,31.67,31.725,4791,28.6057333203313,28.6146364430579,28.1961896749111,28.245156849907,5381.25795539708,0.0,1.0
2022-06-08,31.6519,31.96,31.64,31.8777,7522,28.1800750227761,28.4543802339804,28.1694803067315,28.3811075339411,8448.72100615669,0.0,1.0
2022-06-09,31.1,31.64,31.1,31.64,4554,27.6887116794991,28.1694803067315,27.6887116794991,28.1694803067315,5115.05922122275,0.0,1.0
2022-06-10,30.7132,30.85,30.615,30.8,364509,27.344338892437,27.4661336113359,27.2569102272625,27.4216179977032,409417.022764314,0.0,1.0
2022-06-13,29.818,30.14,29.818,30.02,12462,26.5473313459583,26.8340118977525,26.5473313459583,26.7271744250341,13997.3359716465,0.0,1.0
2022-06-14,29.495,29.9,29.38,29.89,13889,26.2597604818915,26.6203369523158,26.1573745705364,26.6114338295893,15600.1443837424,0.0,1.0
2022-06-15,29.58,29.73,29.45,29.52,6295,26.3354370250669,26.4689838659649,26.2196964296221,26.2820182887078,7070.55287606441,0.0,1.0
2022-06-16,29.07,29.15,28.945,29.01,61910,25.8813777660141,25.9526027478263,25.7700887319325,25.8279590296549,69537.399294225,0.0,1.0
2022-06-17,29.0988,29.23,28.97,29.23,8008,25.9070187594665,26.0238277296385,25.7923465387488,26.0238277296385,8994.59689142552,0.0,1.0
2022-06-21,29.72,29.78,29.43,29.43,12200,26.4600807432383,26.5134994795975,26.201890184169,26.201890184169,13703.0572022217,0.0,1.0
2022-06-22,29.7388,29.85,29.53,29.53,9106,26.4768186139642,26.5758213386832,26.2909214114343,26.2909214114343,10227.8720396255,0.0,1.0
2022-06-23,30.0199,30.02,29.76,29.87,17037,26.7270853938069,26.7271744250341,26.4956932341444,26.5936275841362,19135.9824224796,0.0,1.0
2022-06-24,30.5654,30.59,30.2,30.2,24043,27.2127507385389,27.2346524204462,26.8874306341116,26.8874306341116,27005.131501067,0.0,1.0
2022-06-27,30.6,30.7,30.56,30.7,29796,27.2435555431727,27.332586770438,27.2079430522666,27.332586770438,33466.9092129015,0.0,1.0
2022-06-28,30.2758,30.91,30.2758,30.85,33699,26.9549163043787,27.519552347695,26.9549163043787,27.4661336113359,37850.7643162024,0.0,1.0
2022-06-29,30.2422,30.33,30.17,30.33,3659,26.9250018120176,27.0031712295565,26.860721265932,27.0031712295565,4109.79395925649,0.0,1.0
2022-06-30,30.19,30.24,29.97,29.98,22610,26.8785275113851,26.9230431250177,26.6826588114015,26.691561934128,25395.5838805109,0.0,1.0
2022-07-01,30.28,30.29,29.815,30.0,7378,27.1344032585455,27.1433644221051,26.7177091530229,26.883490678876,8233.30581001969,0.1974,1.0
2022-07-05,30.0139,30.0139,29.63,29.66,8639,26.8959466962238,26.8959466962238,26.5519276271698,26.5788111178487,9640.48914241804,0.0,1.0
2022-07-06,30.0585,30.17,29.96,30.1494,3609,26.9359134856998,27.0358304593896,26.8476460246375,27.0173704624568,4027.37878400123,0.0,1.0
2022-07-07,30.2581,30.2581,30.15,30.22,10017,27.1147783103499,27.1147783103499,27.0179081322703,27.0806362771877,11178.2358767915,0.0,1.0
2022-07-08,30.2161,30.31,30.14,30.26,2518,27.0771414233995,27.1612867492244,27.0089469687107,27.1164809314262,2809.90295874622,0.0,1.0
2022-07-11,30.0852,30.18,30.04,30.15,11334,26.959839792404,27.0447916229492,26.9193353331145,27.0179081322703,12647.9110938958,0.0,1.0
2022-07-12,30.04,30.29,29.95,30.25,6085,26.9193353331145,27.1433644221051,26.8386848610778,27.1075197678666,6790.41282921792,0.0,1.0
2022-07-13,29.8893,30.03,29.65,29.65,12658,26.7842905982709,26.9103741695548,26.5698499542891,26.5698499542891,14125.3977965884,0.0,1.0
2022-07-14,29.6946,29.7001,29.39,29.52,9300,26.609816743765,26.6147453837228,26.3368597017388,26.453354828014,10378.1165672517,0.0,1.0
2022-07-15,30.11,30.11,29.905,30.0,6708,26.9820634780318,26.9820634780318,26.7983596250595,26.883490678876,7485.63504657255,0.0,1.0
2022-07-18,29.7387,30.1018,29.68,30.1018,3225,26.649335475063,26.974715323913,26.596733444968,26.974715323913,3598.86300315987,0.0,1.0
2022-07-19,30.234,30.234,30.09,30.12,4856,27.0931819061712,27.0931819061712,26.9641411509126,26.9910246415915,5418.93914522305,0.0,1.0
2022-07-20,30.0775,30.26,29.97,30.0839,4991,26.9529396964631,27.1164809314262,26.8566071881971,26.9586748411412,5569.58922442509,0.0,1.0
2022-07-21,30.1845,30.1845,30.03,30.03,8858,27.0488241465511,27.0488241465511,26.9103741695548,26.9103741695548,9884.8770486791,0.0,1.0
2022-07-22,30.1318,30.2501,30.02,30.2501,11560,27.0015988145918,27.1076093795022,26.9014130059952,27.1076093795022,12900.1104857452,0.0,1.0
2022-07-25,30.26,30.28,30.14,30.27,38688,27.1164809314262,27.1344032585455,27.0089469687107,27.1254420949859,43172.9649197672,0.0,1.0
2022-07-26,30.3047,30.3976,30.24,30.24,2717,27.1565373325378,27.2397865420067,27.098558604307,27.098558604307,3031.97233475515,0.0,1.0
2022-07-27,30.5946,30.63,30.27,30.27,3844,27.4163214641313,27.4480439831324,27.1254420949859,27.1254420949859,4289.62151446404,0.0,1.0
2022-07-28,30.8393,30.9,30.5898,30.59,29544,27.6356011364353,27.6899953992422,27.4120201056227,27.4121993288939,32968.9328884823,0.0,1.0
2022-07-29,30.9261,30.96,30.79,30.83,20614,27.7133840361329,27.7437623806,27.5914226000864,27.6272672543249,23003.7091308954,0.0,1.0
2022-08-01,30.98,30.99,30.845,30.87,15841,27.7616847077193,27.7706458712789,27.6407089996643,27.6631119085634,17677.3918862187,0.0,1.0
2022-08-02,30.75,31.03,30.74,30.86,5878,27.5555779458479,27.8064905255174,27.5466167822882,27.6541507450037,6559.41604110812,0.0,1.0
2022-08-03,31.1,31.12,30.74,30.9,22347,27.8692186704348,27.887140997554,27.5466167822882,27.6899953992422,24937.6097772445,0.0,1.0
2022-08-04,30.9,30.95,30.8537,30.94,4164,27.6899953992422,27.7348012170404,27.6485052119612,27.7258400534808,4646.71799849852,0.0,1.0
2022-08-05,30.8839,30.8839,30.6999,30.79,4845,27.6755679259113,27.6755679259113,27.5106825164141,27.5914226000864,5406.66395358436,0.0,1.0
2022-08-08,30.92,31.07,30.825,31.06,7744,27.7079177263615,27.8423351797559,27.6227866725451,27.8333740161963,8641.73491363412,0.0,1.0
2022-08-09,30.8511,30.9,30.78,30.9,2089,27.6461753094357,27.6899953992422,27.5824614365267,27.6899953992422,2331.17048483751,0.0,1.0
2022-08-10,31.2647,31.28,31.14,31.19,8104,28.0168090342618,28.030519614508,27.9050633246733,27.9498691424714,9043.46845817289,0.0,1.0
2022-08-11,31.2515,31.48,31.2245,31.48,1421,28.0049802983631,28.2097428857005,27.9807851567521,28.2097428857005,1585.73157441556,0.0,1.0
2022-08-12,31.62,31.63,31.53,31.54,5034,28.3351991755353,28.3441603390949,28.2545487034986,28.2635098670583,5617.57406446722,0.0,1.0
2022-08-15,31.8216,31.83,31.7199,31.7199,10498,28.5158562328973,28.5233836102874,28.4247211994959,28.4247211994959,11714.9965293558,0.0,1.0
2022-08-16,31.99,32.03,31.8725,31.8725,4792,28.6667622272414,28.7026068814799,28.5614685554158,28.5614685554158,5347.51984841616,0.0,1.0
2022-08-17,31.8,31.94,31.77,31.8,8576,28.4965001196085,28.6219564094433,28.4696166289297,28.4965001196085,9570.18577212375,0.0,1.0
2022-08-18,31.85,31.89,31.745,31.82,4513,28.5413059374067,28.5771505916452,28.4472137200306,28.5144224467278,5036.1763513986,0.0,1.0
2022-08-19,31.72,31.79,31.65,31.75,12578,28.4248108111315,28.4875389560489,28.3620826662141,28.4516943018104,14036.1236755798,0.0,1.0
2022-08-22,31.1935,31.46,31.15,31.45,8323,27.9530055497173,28.1918205585813,27.9140244882329,28.1828593950216,9287.85636443397,0.0,1.0
2022-08-23,31.0816,31.16,31.0433,31.16,11029,27.852730129485,27.9229856517925,27.8184088730517,27.9229856517925,12307.5535075505,0.0,1.0
2022-08-24,31.12,31.18,31.0,31.0,9016,27.887140997554,27.9409079789118,27.7796070348385,27.7796070348385,10061.1934376711,0.0,1.0
2022-08-25,31.3788,31.3788,31.13,31.14,5487,28.1190559104771,28.1190559104771,27.8961021611136,27.9050633246733,6123.08877467852,0.0,1.0
2022-08-26,30.59,31.32,30.59,31.32,4645,27.4121993288939,28.0663642687465,27.4121993288939,28.0663642687465,5183.47865106282,0.0,1.0
2022-08-29,30.4158,30.52,30.3401,30.3401,1573,27.2560958596852,27.3494711839765,27.1882598515388,27.1882598515388,1755.35240433193,0.0,1.0
2022-08-30,30.07,30.24,30.05,30.15,5930,26.9462188237933,27.098558604307,26.9282964966741,27.0179081322703,6617.44421976375,0.0,1.0
2022-08-31,29.9732,30.1499,29.97,30.14,4093,26.8594747605362,27.0178185206348,26.8566071881971,27.0089469687107,4567.48721610336,0.0,1.0
2022-09-01,30.1554,30.1554,29.76,29.76,12038,27.0227471605925,27.0227471605925,26.668422753445,26.668422753445,13433.5233587717,0.0,1.0
2022-09-02,29.797,30.4518,29.797,30.4159,2074,26.7015790586156,27.2883560484998,26.7015790586156,27.2561854713208,2314.43158714839,0.0,1.0
2022-09-06,29.6941,29.88,29.67,29.8,2696,26.609368685587,26.7759567161605,26.5877722814083,26.7042674076835,3008.5378779904,0.0,1.0
2022-09-07,30.1682,30.18,29.83,29.83,5839,27.0342174499489,27.0447916229492,26.7311508983623,26.7311508983623,6515.89490711642,0.0,1.0
2022-09-08,30.3,30.3308,29.97,30.14,5456,27.1523255856647,27.1799259694284,26.8566071881971,27.0089469687107,6088.49505278769,0.0,1.0
2022-09-09,30.6013,30.68,30.515,30.515,2538,27.4223254437162,27.4928498009305,27.3449906021967,27.3449906021967,2832.22148899838,0.0,1.0
2022-09-12,30.8068,30.88,30.77,30.88,1345,27.6064773548665,27.672073072123,27.5735002729671,27.672073072123,1500.92115945738,0.0,1.0
2022-09-13,29.7717,30.16,29.73,30.16,2792,26.6789073148097,27.02686929583,26.6415392627661,27.02686929583,3115.66682320074,0.0,1.0
2022-09-14,29.89,29.96,29.86,29.94,2554,26.7849178797201,26.8476460246375,26.7580343890412,26.8297236975182,2850.0763132001,0.0,1.0
2022-09-15,29.7183,29.84,29.69,29.825,2660,26.6310547014013,26.740112061922,26.6056946085276,26.7266703165825,2968.36452353652,0.0,1.0
2022-09-16,29.77,29.77,29.49,29.49,36723,26.6773839170046,26.6773839170046,26.4264713373351,26.4264713373351,40980.169322493,0.0,1.0
2022-09-19,29.7957,29.7957,29.5336,29.7217,16668,26.7004141073528,26.7004141073528,26.465542010455,26.6341014970116,18600.2631121454,0.0,1.0
2022-09-20,29.4995,29.62,29.36,29.61,5981,26.4349844427167,26.5429664636102,26.3099762110599,26.5340053000506,6674.35647190673,0.0,1.0
2022-09-21,29.14,29.75,29.14,29.7375,7296,26.1128306127482,26.6594615898853,26.1128306127482,26.6482601354358,8141.79983598587,0.0,1.0
2022-09-22,29.1791,29.19,29.0,29.0,3703,26.1478687622663,26.1576364305463,25.9873743229134,25.9873743229134,4132.27587618636,0.0,1.0
2022-09-23,28.68,28.96,28.361,28.96,12931,25.7006170890054,25.9515296686749,25.4147559714534,25.9515296686749,14430.0457345303,0.0,1.0
2022-09-26,28.4232,28.69,28.31,28.59,6673,25.4704944087942,25.7095782525651,25.3690540372993,25.6199666169688,7446.57761863128,0.0,1.0
2022-09-27,28.2203,28.57,28.17,28.57,2407,25.2886724001695,25.6020442898495,25.2435977474645,25.6020442898495,2686.03511584676,0.0,1.0
2022-09-28,28.61,28.72,28.27,28.27,20982,25.6378889440881,25.7364617432439,25.3332093830608,25.3332093830608,23414.370087535,0.0,1.0
2022-09-29,28.17,28.34,28.06,28.1401,4692,25.2435977474645,25.3959375279782,25.1450249483087,25.2168038684213,5235.92719715539,0.0,1.0
2022-09-30,27.74,28.13,27.74,28.0449,2760,24.8582677144006,25.207753093226,24.8582677144006,25.1314935913336,3079.95717479729,0.0,1.0
2022-10-03,28.1,28.2,27.85,27.85,9255,25.4073182056989,25.4977357082103,25.1812744494204,25.1812744494204,10235.8500765211,0.2527,1.0
2022-10-04,28.81,28.81,28.61,28.66,7526,26.0492824735297,26.0492824735297,25.868447468507,25.9136562197626,8323.60968945415,0.0,1.0
2022-10-05,28.76,28.86,28.48,28.602,7197,26.004073722274,26.0944912247854,25.7509047152422,25.861214068306,7959.74208543736,0.0,1.0
2022-10-06,28.36,28.67,28.3,28.67,9181,25.6424037122285,25.9226979700138,25.5881532107217,25.9226979700138,10154.0075151313,0.0,1.0
2022-10-07,27.83,28.27,27.7699,28.27,8566,25.1631909489182,25.5610279599682,25.1088500299088,25.5610279599682,9473.82947114856,0.0,1.0
2022-10-10,27.78,27.8805,27.68,27.8805,2232,25.1179821976625,25.2088517876864,25.0275646951511,25.2088517876864,2468.54860840574,0.0,1.0
2022-10-11,27.8368,28.055,27.6901,27.75,6577,25.1693393390889,25.3666303295688,25.0366968629047,25.090856946909,7274.03413865798,0.0,1.0
2022-10-12,27.7274,28.01,27.7274,27.97,14155,25.0704225913415,25.3259424534386,25.0704225913415,25.2897754524341,15655.1548171968,0.0,1.0
2022-10-13,28.4515,28.51,27.39,27.39,4347,25.7251357270264,25.7780299659956,24.7653539378681,24.7653539378681,4807.69749137087,0.0,1.0
2022-10-14,28.03,28.55,28.01,28.47,42166,25.3440259539409,25.8141969670001,25.3259424534386,25.741862964991,46634.7762643534,0.0,1.0
2022-10-17,28.41,28.53,28.32,28.41,12516,25.6876124634842,25.7961134664978,25.6062367112239,25.6876124634842,13842.4526804688,0.0,1.0
2022-10-18,28.6667,28.85,28.52,28.85,9047,25.9197141924309,26.0854494745343,25.7870717162467,26.0854494745343,10005.8061201823,0.0,1.0
2022-10-19,28.5155,28.695,28.41,28.65,17549,25.7830029286337,25.9453023456416,25.6876124634842,25.9046144695115,19408.8528355342,0.0,1.0
2022-10-20,28.3189,28.6036,28.3,28.56,2931,25.6052421186963,25.8626607483462,25.5881532107217,25.8232387172513,3241.62901937153,0.0,1.0
2022-10-21,28.8834,28.8834,28.49,28.5469,1162,26.1156489203731,26.1156489203731,25.7599464654933,25.8113940244223,1285.14940993166,0.0,1.0
2022-10-24,29.27,29.3,29.11,29.11,2260,26.4652029850821,26.4923282358355,26.3205349810639,26.3205349810639,2499.51606406675,0.0,1.0
2022-10-25,29.5587,29.5733,29.18,29.18,4414,26.7262383148325,26.7394392701991,26.3838272328218,26.3838272328218,4881.79818884541,0.0,1.0
2022-10-26,29.7663,30.0,29.73,29.99,80826,26.9139450500461,27.1252507534152,26.8811234966345,27.116209003164,89391.9846877253,0.0,1.0
2022-10-27,29.7693,29.98,29.7693,29.8819,4054,26.9166575751214,27.1071672529129,26.9166575751214,27.0184676829492,4483.64518748965,0.0,1.0
2022-10-28,30.6434,30.6434,29.88,29.88,11305,27.7069969645734,27.7069969645734,27.0167497504015,27.0167497504015,12503.1102231304,0.0,1.0
2022-10-31,30.52,30.64,30.451,30.451,3169,27.5954217664744,27.703922769488,27.5330336897415,27.5330336897415,3504.85239249006,0.0,1.0
2022-11-01,30.6072,30.66,30.39,30.39,31713,27.6742658286643,27.7220062699903,27.4778790132096,27.4778790132096,35073.961477765,0.0,1.0
2022-11-02,30.1684,30.89,30.1316,30.56,4680,27.2775138276444,27.9299665257665,27.2442401867202,27.6315887674789,5175.98901762495,0.0,1.0
2022-11-03,30.0362,30.164,29.8,29.8001,7605,27.1579818893243,27.2735354575339,26.9444157483924,26.9445061658949,8410.98215364055,0.0,1.0
2022-11-04,30.4919,30.59,30.1699,30.5391,47730,27.5700144482687,27.6587140182324,27.278870090182,27.6126915094541,52788.4520964186,0.0,1.0
2022-11-07,30.78,30.78,30.575,30.575,3764,27.830507273004,27.830507273004,27.6451513928556,27.6451513928556,4162.91082528639,0.0,1.0
2022-11-08,31.0404,31.17,30.922,30.922,7574,28.0659544495436,28.1831355327984,27.9589001265701,27.9589001265701,8376.69675630159,0.0,1.0
2022-11-09,30.63,31.05,30.62,31.02,188481,27.6948810192369,28.0746345297847,27.6858392689858,28.0475092790313,208456.321801489,0.0,1.0
2022-11-10,31.49,31.5,31.08,31.2,49073,28.4724715408348,28.4815132910859,28.1017597805381,28.2102607835518,54273.7839875875,0.0,1.0
2022-11-11,31.3853,31.51,31.09,31.51,5335,28.3778044157054,28.4905550413371,28.1108015307893,28.4905550413371,5900.40628398058,0.0,1.0
2022-11-14,31.371,31.74,31.371,31.54,4936,28.3648747128463,28.6985152971133,28.3648747128463,28.5176802920905,5459.12004081127,0.0,1.0
2022-11-15,31.389,31.7146,31.23,31.59,4321,28.3811498632983,28.6755492514754,28.2373860343052,28.5628890433462,4778.94199682851,0.0,1.0
2022-11-16,31.3,31.43,31.3,31.43,3847,28.3006782860632,28.418221039328,28.3006782860632,28.418221039328,4254.70721171008,0.0,1.0
2022-11-17,31.4148,31.4148,31.185,31.185,3010,28.4044775789462,28.4044775789462,28.1966981581751,28.1966981581751,3329.00148355793,0.0,1.0
2022-11-18,31.72,31.75,31.6,31.63,11841,28.680431796611,28.7075570473644,28.5719307935973,28.5990560443507,13095.9158029267,0.0,1.0
2022-11-21,31.86,31.9,31.79,31.8179,8357,28.8070163001269,28.8431833011315,28.743724048369,28.7689505315696,9242.67953425038,0.0,1.0
2022-11-22,32.1903,32.1903,32.08,32.0871,4335,29.105665310922,29.105665310922,29.005934805652,29.0123544483303,4794.42572465902,0.0,1.0
2022-11-23,32.229,32.2865,32.15,32.28,7625,29.1406568843939,29.192646948338,29.0692270574099,29.1867698106747,8433.10176482699,0.0,1.0
2022-11-25,32.289,32.34,32.289,32.33,1919,29.1949073859008,29.2410203121816,29.1949073859008,29.2319785619304,2122.37669333809,0.0,1.0
2022-11-28,31.9918,32.22,31.94,32.22,5934,28.9261865684369,29.1325193091679,28.879350302136,29.1325193091679,6562.88863901421,0.0,1.0
2022-11-29,32.0572,32.09,31.9,32.08,4031,28.9853196150794,29.0149765559031,28.8431833011315,29.005934805652,4458.20763462525,0.0,1.0
2022-11-30,32.6709,32.6709,31.9699,32.01,3374,29.5402118279917,29.5402118279917,28.9063851353869,28.942642553894,3731.57840715099,0.0,1.0
2022-12-01,32.8,32.89,32.67,32.89,54078,29.6569408237339,29.7383165759942,29.5393980704691,29.7383165759942,59809.216686992,0.0,1.0
2022-12-02,32.8766,32.8766,32.55,32.59,8949,29.7262006306577,29.7262006306577,29.4308970674555,29.46706406846,9897.42002536873,0.0,1.0
2022-12-05,32.5685,32.59,32.5,32.59,4183,29.4476243054201,29.46706406846,29.3856883161998,29.46706406846,4626.31667964213,0.0,1.0
2022-12-06,32.1954,32.58,32.0799,32.58,10529,29.1102766035501,29.4580223182089,29.0058443881495,29.4580223182089,11644.8693090968,0.0,1.0
2022-12-07,32.2617,32.33,32.08,32.08,21724,29.1702234077152,29.2319785619304,29.005934805652,29.005934805652,24026.3216707018,0.0,1.0
2022-12-08,32.49,32.49,32.27,32.27,16300,29.3766465659487,29.3766465659487,29.1777280604236,29.1777280604236,18027.4831169416,0.0,1.0
2022-12-09,32.31,32.57,32.305,32.57,6251,29.2138950614282,29.4489805679578,29.2093741863026,29.4489805679578,6913.48447631913,0.0,1.0
2022-12-12,32.66,32.66,32.29,32.3,7191,29.530356320218,29.530356320218,29.1958115609259,29.204853311177,7953.10620208142,0.0,1.0
2022-12-13,32.89,33.28,32.75,33.28,28134,29.7383165759942,30.0909448357886,29.6117320724782,30.0909448357886,31115.6570559531,0.0,1.0
2022-12-14,32.83,33.1,32.8,32.9,10830,29.6840660744874,29.9281933312681,29.6569408237339,29.7473583262453,11977.7694574526,0.0,1.0
2022-12-15,32.1984,32.66,32.0911,32.61,74459,29.1129891286255,29.530356320218,29.0159711484307,29.4851475689623,82350.2064665247,0.0,1.0
2022-12-16,31.92,32.03,31.67,32.03,2848,28.8612668016338,28.9607260543963,28.6352230453553,28.9607260543963,3149.83263294783,0.0,1.0
2022-12-19,31.7982,31.99,31.614,31.99,18193,28.7511382835749,28.9245590533917,28.5845892439489,28.9245590533917,20121.1043157373,0.0,1.0
2022-12-20,31.8174,31.86,31.705,31.79,12119,28.7684984440571,28.8070163001269,28.6668691712343,28.743724048369,13403.3783984181,0.0,1.0
2022-12-21,32.22,32.24,32.05,32.05,12333,29.1325193091679,29.1506028096702,28.9788095548986,28.9788095548986,13640.0582381129,0.0,1.0
2022-12-22,32.04,32.11,31.6731,32.11,10097,28.9697678046474,29.0330600564054,28.6380259879332,29.0330600564054,11167.0857074699,0.0,1.0
2022-12-23,32.1656,32.1656,31.9,31.93,4029,29.0833321878017,29.0833321878017,28.8431833011315,28.8703085518849,4455.99567350661,0.0,1.0
2022-12-27,32.2883,32.4,32.22,32.22,9781,29.1942744633832,29.2952708136884,29.1325193091679,29.1325193091679,10817.5958507243,0.0,1.0
2022-12-28,31.67,32.155,31.67,32.155,18701,28.8645218317242,29.306558241209,28.8645218317242,29.306558241209,20518.6378438136,0.2536,1.0
2022-12-29,31.95,32.03,31.83,31.94,19885,29.1197181093649,29.192631331548,29.0103482760903,29.110603956592,21817.7163533626,0.0,1.0
2022-12-30,31.8837,31.93,31.64,31.93,16699,29.0592912764807,29.1014898038192,28.8371793734055,29.1014898038192,18322.0540802013,0.0,1.0
2023-01-03,31.94,31.94,31.77,31.8899,4626,29.110603956592,29.110603956592,28.955663359453,29.0649420511999,5075.6226226128,0.0,1.0
2023-01-04,32.1355,32.31,32.0199,32.08,11176,29.2887856433019,29.4478276091888,29.1834260372474,29.2382020954124,12262.2478232427,0.0,1.0
2023-01-05,31.9825,32.115,31.93,32.1,28656,29.1493391058768,29.2701016301175,29.1014898038192,29.2564304009582,31441.2109540839,0.0,1.0
2023-01-06,32.7662,32.88,32.45,32.45,9583,29.8636152586877,29.9673343172432,29.5754257480091,29.5754257480091,10514.416686662,0.0,1.0
2023-01-09,32.38,32.9,32.36,32.9,3558,29.5116266785989,29.9855626227889,29.4933983730532,29.9855626227889,3903.81869676964,0.0,1.0
2023-01-10,32.49,32.5,32.32,32.43,19965,29.6118823591007,29.6209965118736,29.4569417619616,29.5571974424634,21905.4919283321,0.0,1.0
2023-01-11,32.5434,32.5434,32.34,32.46,18190,29.6605519349079,29.6605519349079,29.4751700675074,29.584539900782,19957.9713586958,0.0,1.0
2023-01-12,32.4984,32.64,32.3599,32.49,12743,29.6195382474299,29.7485946506939,29.4933072315254,29.6118823591007,13981.5518979582,0.0,1.0
2023-01-13,32.5608,32.58,32.385,32.42,9406,29.6764105607327,29.6939097340566,29.5161837549854,29.5480832896905,10320.2132270419,0.0,1.0
2023-01-17,32.2328,32.36,32.2328,32.36,210727,29.3774663497821,29.4933983730532,29.3774663497821,29.4933983730532,231208.544832539,0.0,1.0
2023-01-18,31.5801,32.0811,31.5801,32.0811,10941,28.7825855982959,29.2392046522174,28.7825855982959,29.2392046522174,12004.4070717697,0.0,1.0
2023-01-19,31.5173,31.66,31.49,31.5599,9389,28.7253487188822,28.8554076789513,28.7004670818123,28.7641750096947,10301.5609173609,0.0,1.0
2023-01-20,31.6805,31.6805,31.415,31.61,9132,28.8740916921357,28.8740916921357,28.6321109360156,28.8098369150869,10019.5818827713,0.0,1.0
2023-01-23,31.83,32.02,31.74,31.75,15851,29.0103482760903,29.1835171787751,28.9283209011344,28.9374350539072,17391.6329855243,0.0,1.0
2023-01-24,31.8423,32.01,31.6,31.71,14393,29.021558684001,29.1744030260022,28.800722762314,28.9009784428157,15791.9231317047,0.0,1.0
2023-01-25,31.8575,31.87,31.6503,31.84,7652,29.0354121962157,29.0468048871819,28.8465669507616,29.0194624288632,8395.73374583509,0.0,1.0
2023-01-26,31.822,31.822,31.61,31.7585,1942,29.003056953872,29.003056953872,28.8098369150869,28.9451820837642,2130.75208238522,0.0,1.0
2023-01-27,31.76,31.87,31.73,31.73,6938,28.9465492066801,29.0468048871819,28.9192067483615,28.9192067483615,7612.33673923208,0.0,1.0
2023-01-30,31.6487,31.805,31.6487,31.69,11228,28.8451086863179,28.9875628941581,28.8451086863179,28.8827501372699,12319.3019469729,0.0,1.0
2023-01-31,31.9588,31.9588,31.62,31.62,18375,29.1277385638051,29.1277385638051,28.8189510678598,28.8189510678598,20160.9523758128,0.0,1.0
2023-02-01,32.1561,32.36,31.8806,31.96,6586,29.3075607980141,29.4933983730532,29.0564658891211,29.1288322621378,7226.12420936615,0.0,1.0
2023-02-02,32.1846,32.1846,31.95,31.95,3903,29.3335361334168,29.3335361334168,29.1197181093649,29.1197181093649,4282.35086382571,0.0,1.0
2023-02-03,32.0138,32.07,31.945,32.04,4807,29.1778664040559,29.2290879426395,29.1151610329785,29.2017454843209,5274.21486098135,0.0,1.0
2023-02-06,31.9506,31.98,31.87,31.92,11766,29.1202649585313,29.1470605676836,29.0468048871819,29.0923756510463,12909.5926886429,0.0,1.0
2023-02-07,32.0861,32.1,31.79,31.8299,11555,29.2437617286039,29.2564304009582,28.9738916649988,29.0102571345626,12678.0846096608,0.0,1.0
2023-02-08,31.841,31.96,31.83,31.93,4441,29.0203738441405,29.1288322621378,29.0103482760903,29.1014898038192,4872.64160549576,0.0,1.0
2023-02-09,31.5699,32.01,31.5099,31.93,16767,28.7732891624676,29.1744030260022,28.7186042458303,29.1014898038192,18396.6633189254,0.0,1.0
2023-02-10,31.8669,31.8669,31.7003,31.7003,1835,29.0439794998223,29.0439794998223,28.892137714626,28.892137714626,2013.35225086348,0.0,1.0
2023-02-13,32.132,32.14,32.02,32.02,16084,29.2855956898314,29.2928870120497,29.1835171787751,29.1835171787751,17647.279347623,0.0,1.0
2023-02-14,31.9599,32.105,31.9599,32.105,3356,29.1287411206101,29.2609874773446,29.1287411206101,29.2609874773446,3682.18536997158,0.0,1.0
2023-02-15,31.968,31.968,31.75,31.75,7335,29.1361235843561,29.1361235843561,28.9374350539072,28.9374350539072,8047.92303001834,0.0,1.0
2023-02-16,31.7861,31.985,31.74,31.74,7371,28.9703371454174,29.15161764407,28.9283209011344,28.9283209011344,8087.42203875461,0.0,1.0
2023-02-17,31.979,32.0095,31.75,31.75,1513,29.1461491524063,29.1739473183636,28.9374350539072,28.9374350539072,1660.05556161114,0.0,1.0
2023-02-21,31.53,31.78,31.5,31.78,10758,28.7369236929038,28.9647775122259,28.7095812345851,28.9647775122259,11803.6204440269,0.0,1.0
2023-02-22,31.365,31.55,31.35,31.53,8171,28.5865401721512,28.7551519984496,28.5728689429919,28.7369236929038,8965.17778844988,0.0,1.0
2023-02-23,31.4143,31.5416,31.171,31.46,7011,28.6314729453215,28.7474961101203,28.4097256083572,28.6731246234936,7692.43195139176,0.0,1.0
2023-02-24,31.1383,31.26,31.015,31.26,4247,28.3799223287899,28.4908415680359,28.2675448251003,28.4908415680359,4659.78583619467,0.0,1.0
2023-02-27,31.1193,31.32,31.07,31.29,5585,28.3626054385214,28.5455264846732,28.3176726653511,28.5181840263546,6127.83232755998,0.0,1.0
2023-02-28,30.99,31.0999,30.92,30.95,5838,28.244759443168,28.344923982142,28.1809603737579,28.2083028320765,6405.42258340111,0.0,1.0
2023-03-01,30.8317,30.93,30.79,30.93,7999,28.1004824047733,28.1900745265307,28.0624763877104,28.1900745265307,8776.46030226539,0.0,1.0
2023-03-02,31.0165,31.09,30.78,30.8399,10841,28.2689119480162,28.3359009708969,28.0533622349375,28.1079560100471,11894.6876030578,0.0,1.0
2023-03-03,31.3509,31.38,31.02,31.1275,5231,28.5736892167414,28.6002114013105,28.2721019014867,28.3700790437952,5739.42540831983,0.0,1.0
2023-03-06,31.4283,31.5099,31.37,31.46,4010,28.6442327592036,28.7186042458303,28.5910972485376,28.6731246234936,4399.75069534744,0.0,1.0
2023-03-07,31.04,31.4,30.9971,31.4,7328,28.2903302070325,28.6184397068563,28.2512304916368,28.6184397068563,8040.24266720849,0.0,1.0
2023-03-08,31.0002,31.04,30.8772,31.04,2075,28.2540558789964,28.2903302070325,28.1419517998899,28.2903302070325,2276.67897577206,0.0,1.0
2023-03-09,30.56,31.0542,30.5,31.04,21006,27.852850873934,28.30327230397,27.7981659572967,28.2903302070325,23047.6715976231,0.0,1.0
2023-03-10,30.3399,30.63,30.2999,30.54,6760,27.6522483714028,27.9166499433442,27.6157917603113,27.8346225683883,7417.03608492489,0.0,1.0
2023-03-13,30.329,30.58,30.329,30.58,2863,27.6423139448804,27.8710791794798,27.6423139448804,27.8710791794798,3141.26838922188,0.0,1.0
2023-03-14,30.62,30.62,30.3,30.57,9584,27.9075357905713,27.9075357905713,27.615882901839,27.8619650267069,10515.5138813491,0.0,1.0
2023-03-15,30.4199,30.43,30.13,30.13,10152,27.7251615935859,27.7343668878865,27.4609423047,27.4609423047,11138.7204636327,0.0,1.0
2023-03-16,30.59,30.59,30.17,30.17,27769,27.8801933322527,27.8801933322527,27.4973989157915,27.4973989157915,30467.9992666093,0.0,1.0
2023-03-17,30.1657,30.47,30.0899,30.46,27908,27.4934798300992,27.7708234989781,27.4243945520807,27.7617093462052,30620.5093281188,0.0,1.0
2023-03-20,30.59,30.59,30.35,30.35,3782,27.8801933322527,27.8801933322527,27.6614536657035,27.6614536657035,4149.5903066843,0.0,1.0
2023-03-21,30.6458,30.71,30.4714,30.71,27587,27.9310503047254,27.9895631655273,27.7720994803663,27.9895631655273,30268.3098335536,0.0,1.0
2023-03-22,30.1414,30.69,30.1414,30.65,24878,27.4713324388611,27.9713348599815,27.4713324388611,27.93487824889,27296.0094261481,0.0,1.0
2023-03-23,29.9984,30.3,29.835,30.24,5039,27.3410000542089,27.615882901839,27.1920747978999,27.5611979852017,5528.76402839295,0.0,1.0
2023-03-24,30.2852,30.3,29.895,29.895,3312,27.6023939557352,27.615882901839,27.2467597145372,27.2467597145372,3633.90880373834,0.0,1.0
2023-03-27,30.5372,30.65,30.46,30.61,11162,27.8320706056118,27.93487824889,27.7617093462052,27.8984216377984,12246.887097623,0.0,1.0
2023-03-28,30.5619,30.61,30.5499,30.61,2327,27.8545825629609,27.8984216377984,27.8436455796334,27.8984216377984,2553.17203692606,0.0,1.0
2023-03-29,30.8622,30.88,30.77,30.7859,6276,28.1282805707306,28.1445037626663,28.0442480821646,28.0587395850735,6885.99385635925,0.0,1.0
2023-03-30,31.01,31.08,30.88,31.05,64752,28.2629877487138,28.326786818124,28.1445037626663,28.2994443598053,71045.5503803337,0.0,1.0
2023-03-31,31.32,31.32,31.12,31.12,6866,28.5455264846732,28.5455264846732,28.3632434292155,28.3632434292155,7533.3387217595,0.0,1.0
2023-04-03,31.1401,31.17,31.04,31.04,3521,28.6100546863052,28.6375253956196,28.5180875290354,28.5180875290354,3832.3691898598,0.2507,1.0
2023-04-04,30.9927,31.14,30.9201,31.14,10129,28.4746305206551,28.6099628110233,28.4079290659319,28.6099628110233,11024.7280670519,0.0,1.0
2023-04-05,31.31,31.31,31.12,31.12,5995,28.7661507904026,28.7661507904026,28.5915877546257,28.5915877546257,6525.15004067296,0.0,1.0
2023-04-06,31.32,31.4,31.27,31.4,8312,28.7753383186014,28.8488385441917,28.7294006776075,28.8488385441917,9047.04706223079,0.0,1.0
2023-04-10,31.2772,31.28,31.09,31.28,2444,28.7360156979106,28.7385882058063,28.5640251700293,28.7385882058063,2660.12788980896,0.0,1.0
2023-04-11,31.39,31.49,31.3699,31.43,9507,28.8396510159929,28.9315262979808,28.8211840843134,28.8764011287881,10347.7233422315,0.0,1.0
2023-04-12,31.27,31.5,31.24,31.41,6742,28.7294006776075,28.9407138261796,28.7018380930111,28.8580260723905,7338.20876967757,0.0,1.0
2023-04-13,31.44,31.47,31.2,31.2,11614,28.8855886569869,28.9131512415832,28.665087980216,28.665087980216,12641.0496367599,0.0,1.0
2023-04-14,31.4799,31.62,31.39,31.61,9536,28.9222468945,29.050964164565,28.8396510159929,29.0417766363663,10379.2878712022,0.0,1.0
2023-04-17,31.66,31.66,31.53,31.58,6869,29.0877142773602,29.0877142773602,28.968276410776,29.0142140517699,7476.43963792869,0.0,1.0
2023-04-18,31.64,31.66,31.5799,31.652,11833,29.0693392209626,29.0877142773602,29.0141221764879,29.0803642548012,12879.4162520906,0.0,1.0
2023-04-19,31.6514,31.67,31.51,31.51,4824,29.0798130031092,29.096901805559,28.9499013543784,28.9499013543784,5250.59612947562,0.0,1.0
2023-04-20,31.4052,31.52,31.33,31.52,12588,28.8536160588551,28.9590888825772,28.7845258468002,28.9590888825772,13701.182437363,0.0,1.0
2023-04-21,31.5,31.53,31.33,31.53,4993,28.9407138261796,28.968276410776,28.7845258468002,28.968276410776,5434.54114313262,0.0,1.0
2023-04-24,31.5779,31.59,31.42,31.42,8136,29.0122846708481,29.0234015799687,28.8672136005893,28.8672136005893,8855.48302433948,0.0,1.0
2023-04-25,31.41,31.58,31.3949,31.54,19776,28.8580260723905,29.0142140517699,28.8441529048103,28.9774639389747,21524.8318939697,0.0,1.0
2023-04-26,30.9578,31.2783,30.92,31.2783,132461,28.4425660472413,28.7370263260125,28.4078371906499,28.7370263260125,144174.795585919,0.0,1.0
2023-04-27,31.3,31.3,30.98,30.98,4378,28.7569632622038,28.7569632622038,28.4629623598427,28.4629623598427,4765.15544254649,0.0,1.0
2023-04-28,31.4611,31.49,31.37,31.37,3914,28.9049743414863,28.9315262979808,28.8212759595954,28.8212759595954,4260.12297901484,0.0,1.0
2023-05-01,31.56,31.6901,31.56,31.6096,8631,28.9958389953723,29.1153687372385,28.9958389953723,29.0414091352383,9394.2568809088,0.0,1.0
2023-05-02,31.12,31.1459,30.91,30.91,7909,28.5915877546257,28.6153834526605,28.3986496624511,28.3986496624511,8608.40895274101,0.0,1.0
2023-05-03,30.87,31.22,30.87,31.16,2342,28.361899549656,28.6834630366135,28.361899549656,28.6283378674208,2549.10782239467,0.0,1.0
2023-05-04,30.701,30.77,30.58,30.689,3506,28.2066303230965,28.2700242676681,28.0954612318912,28.195605289258,3816.04270935769,0.0,1.0
2023-05-05,31.11,31.18,30.94,30.94,6726,28.5824002264269,28.6467129238184,28.4262122470475,28.4262122470475,7320.793857142,0.0,1.0
2023-05-08,31.0347,31.13,31.0199,31.1202,1741,28.51321813909,28.6007752828245,28.4996205973558,28.5917715051897,1894.96017027717,0.0,1.0
2023-05-09,30.92,30.97,30.8624,30.8799,4687,28.4078371906499,28.4537748316439,28.3549170282249,28.3709952025728,5101.48094088977,0.0,1.0
2023-05-10,30.93,31.0299,30.675,31.0299,94194,28.4170247188487,28.5088081255546,28.1827427497796,28.5088081255546,102523.766960992,0.0,1.0
2023-05-11,30.79,30.79,30.66,30.68,46902,28.2883993240657,28.2883993240657,28.1689614574815,28.187336513879,51049.6392339688,0.0,1.0
2023-05-12,30.81,30.8798,30.68,30.8798,10106,28.3067743804633,28.3709033272908,28.187336513879,28.3709033272908,10999.694130282,0.0,1.0
2023-05-15,30.765,30.84,30.67,30.67,6601,28.2654305035687,28.3343369650596,28.1781489856803,28.1781489856803,7184.73985295783,0.0,1.0
2023-05-16,30.4638,30.615,30.4638,30.615,11062,27.9887021542213,28.1276175805869,27.9887021542213,28.1276175805869,12040.2351542826,0.0,1.0
2023-05-17,30.6838,30.74,30.46,30.68,5921,28.1908277745946,28.2424616830718,27.9852108935057,28.187336513879,6444.60607019592,0.0,1.0
2023-05-18,30.78,30.78,30.51,30.58,5382,28.2792117958669,28.2792117958669,28.0311485344997,28.0954612318912,5857.94120415377,0.0,1.0
2023-05-19,30.845,30.88,30.81,30.88,5506,28.338930729159,28.3710870778548,28.3067743804633,28.3710870778548,5992.90677630447,0.0,1.0
2023-05-22,30.79,30.84,30.775,30.84,21485,28.2883993240657,28.3343369650596,28.2746180317675,28.3343369650596,23384.9622391757,0.0,1.0
2023-05-23,30.72,30.92,30.72,30.78,19695,28.2240866266742,28.4078371906499,28.2240866266742,28.2792117958669,21436.6688992583,0.0,1.0
2023-05-24,30.43,30.58,30.43,30.49,17812,27.9576483089094,28.0954612318912,27.9576483089094,28.0127734781021,19387.1513802279,0.0,1.0
2023-05-25,30.28,30.31,30.22,30.23,4382,27.8198353859276,27.8473979705239,27.7647102167348,27.7738977449336,4769.50917068037,0.0,1.0
2023-05-26,30.5714,30.5714,30.36,30.36,3972,28.0875599576402,28.0875599576402,27.8933356115179,27.8933356115179,4323.25203695629,0.0,1.0
2023-05-30,30.4619,30.63,30.44,30.59,6781,27.9869565238635,28.1413988728851,27.9668358371082,28.10464876009,7380.65761898303,0.0,1.0
2023-05-31,30.48,30.53,30.33,30.38,10186,28.0035859499033,28.0495235908972,27.8657730269215,27.9117106679154,11086.7686929599,0.0,1.0
2023-06-01,30.5072,30.61,30.38,30.38,13267,28.028576026604,28.1230238164875,27.9117106679154,27.9117106679154,14440.2277880914,0.0,1.0
2023-06-02,31.0078,31.04,30.91,30.94,5842,28.4885036882353,28.5180875290354,28.3986496624511,28.4262122470475,6358.61993955152,0.0,1.0
2023-06-05,30.9334,31.0187,30.9,31.0,9037,28.4201484784363,28.498518093972,28.3894621342524,28.4813374162402,9836.160286499,0.0,1.0
2023-06-06,30.9135,30.9135,30.7803,30.89,55817,28.4018652973207,28.4018652973207,28.2794874217129,28.3802746060536,60753.0108123841,0.0,1.0
2023-06-07,31.12,31.14,30.85,30.85,8320,28.5915877546257,28.6099628110233,28.3435244932584,28.3435244932584,9055.75451849857,0.0,1.0
2023-06-08,31.2548,31.2548,31.06,31.0967,1984,28.7154356347453,28.7154356347453,28.536462585433,28.5701808139225,2159.4491544112,0.0,1.0
2023-06-09,31.22,31.2362,31.18,31.23,9655,28.6834630366135,28.6983468322956,28.6467129238184,28.6926505648123,10508.8112831856,0.0,1.0
2023-06-12,31.3617,31.39,31.2,31.2,3683,28.8136503111904,28.8396510159929,28.665087980216,28.665087980216,4008.69517928248,0.0,1.0
2023-06-13,31.53,31.53,31.33,31.33,5766,28.968276410776,28.968276410776,28.7845258468002,28.7845258468002,6275.89910500754,0.0,1.0
2023-06-14,31.57,31.7401,31.5,31.74,24613,29.0050265235711,29.1613063782325,28.9407138261796,29.1612145029505,26789.5776398805,0.0,1.0
2023-06-15,31.9359,31.95,31.64,31.64,3246,29.3411981803647,29.354152595125,29.0693392209626,29.0693392209626,3533.05038065461,0.0,1.0
2023-06-16,31.966,32.1,31.92,31.92,1875,29.3688526402431,29.4919655181068,29.3265900105287,29.3265900105287,2040.8100627626,0.0,1.0
2023-06-20,31.68,31.81,31.68,31.81,9464,29.1060893337578,29.225527200342,29.1060893337578,29.225527200342,10300.9207647921,0.0,1.0
2023-06-21,31.6177,31.75,31.58,31.58,45128,29.0488510330793,29.1704020311493,29.0142140517699,29.0142140517699,49118.760806587,0.0,1.0
2023-06-22,31.47,31.51,31.43,31.455,3374,28.9131512415832,28.9499013543784,28.8764011287881,28.899369949285,3672.36968093921,0.0,1.0
2023-06-23,31.18,31.355,31.18,31.355,3542,28.6467129238184,28.8074946672972,28.6467129238184,28.8074946672972,3855.22626256273,0.0,1.0
2023-06-26,31.2707,31.31,31.15,31.165,5077,28.7300438045814,28.7661507904026,28.619150339222,28.6329316315202,5525.96943394438,0.0,1.0
2023-06-27,31.45,31.48,31.34,31.36,9009,28.8947761851857,28.922338769782,28.793713374999,28.8120884313966,9805.68418956172,0.0,1.0
2023-06-28,31.34,31.34,31.24,31.2496,33217,28.793713374999,28.793713374999,28.7018380930111,28.710658120082,36154.4468558855,0.0,1.0
2023-06-29,31.5886,31.61,31.39,31.39,16159,29.0221153260208,29.0417766363663,28.8396510159929,28.8396510159929,17587.9732288965,0.0,1.0
2023-06-30,31.872,31.89,31.72,31.8299,20482,29.2824898751745,29.2990274259323,29.1428394465529,29.2438103814576,22293.2649096019,0.0,1.0
2023-07-03,31.71,31.71,31.54,31.54,1360,29.369403891935,29.369403891935,29.2119520262261,29.2119520262261,1468.38526783455,0.2566,1.0
2023-07-05,31.6354,31.72,31.52,31.53,13816,29.3003103085122,29.3786657663885,29.1934282773192,29.2026901517726,14917.0668091192,0.0,1.0
2023-07-06,31.35,31.37,31.21,31.3,11361,29.0359764116103,29.0545001605172,28.9063101692618,28.989667039343,12266.4154616679,0.0,1.0
2023-07-07,31.1969,31.43,31.1969,31.32,3001,28.8941771137277,29.110071407238,28.8941771137277,29.0081907882499,3240.16484468492,0.0,1.0
2023-07-10,31.34,31.47,31.3205,31.47,5711,29.0267145371568,29.1471189050519,29.0086538819726,29.1471189050519,6166.13842985523,0.0,1.0
2023-07-11,31.63,31.63,31.39,31.47,4784,29.2953088963073,29.2953088963073,29.0730239094241,29.1471189050519,5165.261118618,0.0,1.0
2023-07-12,31.7212,31.78,31.7212,31.78,7337,29.3797771913229,29.4342370131092,29.3797771913229,29.4342370131092,7921.72258095741,0.0,1.0
2023-07-13,31.9022,31.9022,31.78,31.78,20770,29.5474171189306,29.5474171189306,29.4342370131092,29.4342370131092,22425.2661859732,0.0,1.0
2023-07-14,31.7385,31.89,31.7385,31.81,7858,29.3958002341274,29.5361176320974,29.3958002341274,29.4620226364696,8484.24370194402,0.0,1.0
2023-07-17,31.6751,31.73,31.66,31.66,2937,29.3370799500924,29.3879276408419,29.3230945196677,29.3230945196677,3171.0643614927,0.0,1.0
2023-07-18,31.7909,31.9199,31.6899,31.89,7232,29.4443324562635,29.5638106367132,29.3507875242835,29.5361176320974,7808.35460072019,0.0,1.0
2023-07-19,32.03,32.09,31.78,31.78,71395,29.6657838744459,29.7213551211666,29.4342370131092,29.4342370131092,77084.8280860643,0.0,1.0
2023-07-20,32.36,32.42,32.26,32.26,8153,29.9714257314102,30.026996978131,29.8788069868755,29.8788069868755,8802.75374165813,0.0,1.0
2023-07-21,32.5641,32.61,32.38,32.54,46894,30.1604605890054,30.2029725927468,29.9899494803171,30.1381394715725,50631.2196689951,0.0,1.0
2023-07-24,32.68,32.73,32.66,32.7159,22466,30.267805713921,30.3141150861883,30.2492819650141,30.301055843209,24256.4289905669,0.0,1.0
2023-07-25,32.6,32.6269,32.5999,32.61,11608,30.1937107182933,30.2186251605731,30.1936180995488,30.2029725927468,12533.1001389878,0.0,1.0
2023-07-26,32.6205,32.7,32.5601,32.6056,15656,30.2126975609229,30.286329462828,30.156755839224,30.1988973679873,16903.7057008954,0.0,1.0
2023-07-27,32.3789,32.73,32.3789,32.62,3417,29.9889306741272,30.3141150861883,29.9889306741272,30.2122344672002,3689.31798543431,0.0,1.0
2023-07-28,32.4842,32.6,32.4842,32.58,2511,30.0864582121222,30.1937107182933,30.0864582121222,30.1751869693864,2711.11427024452,0.0,1.0
2023-07-31,32.3585,32.43,32.27,32.43,7101,29.9700364502422,30.0362588525844,29.888068861329,30.0362588525844,7666.91454918611,0.0,1.0
2023-08-01,32.2719,32.3101,32.21,32.31,1931,29.8898286174752,29.9252089778874,29.8324976146082,29.9251163591429,2084.89114131508,0.0,1.0
2023-08-02,32.0457,32.18,32.02,32.102,4713,29.6803250173378,29.8047119912478,29.6565219999924,29.7324693705108,5088.60277007664,0.0,1.0
2023-08-03,31.8931,31.9218,31.87,31.88,12937,29.5389888131779,29.5655703928594,29.5175938831904,29.5268557576439,13968.0148602762,0.0,1.0
2023-08-04,31.7293,32.09,31.7293,32.05,2124,29.3872793096302,29.7213551211666,29.3872793096302,29.6843076233528,2293.2722859416,0.0,1.0
2023-08-07,32.05,32.06,31.91,31.91,4125,29.6843076233528,29.6935694978062,29.5546413810043,29.5546413810043,4453.74208074817,0.0,1.0
2023-08-08,31.9098,31.9098,31.65,31.65,3455,29.5544561435152,29.5544561435152,29.3138326452142,29.3138326452142,3730.34639732968,0.0,1.0
2023-08-09,31.83,31.99,31.82,31.94,1580,29.4805463853766,29.628736376632,29.4712845109231,29.5824270043647,1705.91817880778,0.0,1.0
2023-08-10,31.8137,32.03,31.81,32.03,20501,29.4654495300174,29.6657838744459,29.4620226364696,29.6657838744459,22134.828217556,0.0,1.0
2023-08-11,31.91,31.93,31.7791,31.78,13720,29.5546413810043,29.5731651299112,29.4334034444084,29.4342370131092,14813.4160843309,0.0,1.0
2023-08-14,31.84,31.86,31.805,31.84,19324,29.48980825983,29.508332008737,29.4573916992429,29.48980825983,20864.0271438491,0.0,1.0
2023-08-15,31.48,31.72,31.445,31.72,6665,29.1563807795053,29.3786657663885,29.1239642189182,29.3786657663885,7196.16750743917,0.0,1.0
2023-08-16,31.3,31.53,31.3,31.53,32546,28.989667039343,29.2026901517726,28.989667039343,29.2026901517726,35139.7550933406,0.0,1.0
2023-08-17,31.3256,31.51,31.32,31.49,4966,29.0133774379438,29.1841664028657,29.0081907882499,29.1656426539588,5361.76561769587,0.0,1.0
2023-08-18,31.34,31.36,31.3,31.33,6168,29.0267145371568,29.0452382860637,28.989667039343,29.0174526627034,6659.55906764963,0.0,1.0
2023-08-21,31.3698,31.3698,31.24,31.24,656,29.0543149230281,29.0543149230281,28.9340957926222,28.9340957926222,708.279952720195,0.0,1.0
2023-08-22,31.23,31.392,31.21,31.39,10843,28.9248339181687,29.0748762843148,28.9063101692618,29.0730239094241,11707.1334258309,0.0,1.0
2023-08-23,31.41,31.41,31.3,31.3,16221,29.0915476583311,29.0915476583311,28.989667039343,28.989667039343,17513.7334040766,0.0,1.0
2023-08-24,31.24,31.435,31.24,31.435,6169,28.9340957926222,29.1147023444647,28.9340957926222,29.1147023444647,6660.6387626995,0.0,1.0
2023-08-25,31.3971,31.4759,31.2436,31.33,14504,29.0795998402861,29.1525834109794,28.9374300674254,29.0174526627034,15659.8970034355,0.0,1.0
2023-08-28,31.4913,31.5705,31.41,31.44,10642,29.1668466976377,29.2402007433092,29.0915476583311,29.1193332816915,11490.1147208054,0.0,1.0
2023-08-29,31.75,31.75,31.53,31.53,10189,29.4064513897489,29.4064513897489,29.2026901517726,29.2026901517726,11001.0128632104,0.0,1.0
2023-08-30,31.74,31.8,31.66,31.74,22192,29.3971895152954,29.4527607620162,29.3230945196677,29.3971895152954,23960.5925469002,0.0,1.0
2023-08-31,31.651,31.8,31.651,31.79,14378,29.3147588326596,29.4527607620162,29.3147588326596,29.4434988875627,15523.8554271508,0.0,1.0
2023-09-01,31.5432,31.716,31.47,31.65,3192,29.2149158260512,29.3749610166071,29.1471189050519,29.3138326452142,3446.38659921168,0.0,1.0
2023-09-05,31.2298,31.41,31.2298,31.41,24425,28.9246486806796,29.0915476583311,28.9246486806796,29.0915476583311,26371.5515932786,0.0,1.0
2023-09-06,31.03,31.0999,30.95,31.07,29467,28.7395964290994,28.8043369315291,28.6655014334717,28.7766439269133,31815.3740347652,0.0,1.0
2023-09-07,31.03,31.1203,30.98,31.05,28059,28.7395964290994,28.8232311554142,28.6932870568321,28.7581201780064,30295.1634045365,0.0,1.0
2023-09-08,31.111,31.111,31.01,31.01,5785,28.8146176121725,28.8146176121725,28.7210726801925,28.7210726801925,6246.03586354622,0.0,1.0
2023-09-11,31.238,31.27,31.2201,31.2582,6524,28.9322434177315,28.9618814159826,28.9156646624598,28.9509524041275,7043.93050540632,0.0,1.0
2023-09-12,31.2751,31.29,31.1694,31.1694,6876,28.9666049719538,28.9804051648895,28.8687069589807,28.8687069589807,7423.98316296351,0.0,1.0
2023-09-13,31.3552,31.39,31.32,31.3701,4705,29.0407925863261,29.0730239094241,29.0081907882499,29.0545927792617,5079.96520967761,0.0,1.0
2023-09-14,31.67,31.68,31.5,31.5,6635,29.3323563941211,29.3416182685746,29.1749045284122,29.1749045284122,7163.77665594283,0.0,1.0
2023-09-15,31.4085,31.6,31.4085,31.6,4679,29.0901583771631,29.2675232729469,29.0901583771631,29.2675232729469,5051.89313838076,0.0,1.0
2023-09-18,31.4272,31.4994,31.3535,31.4,35161,29.107478082391,29.174348815945,29.039218067669,29.0822857838776,37963.1576487725,0.0,1.0
2023-09-19,31.388,31.388,31.27,31.37,6777,29.0711715345335,29.0711715345335,28.9618814159826,29.0545001605172,7317.09335302553,0.0,1.0
2023-09-20,31.368,31.57,31.368,31.5091,2161,29.0526477856265,29.2397376495865,29.0526477856265,29.1833328341649,2333.2210027871,0.0,1.0
2023-09-21,30.98,31.169,30.98,31.169,10304,28.6932870568321,28.8683364840026,28.6932870568321,28.8683364840026,11125.1777939465,0.0,1.0
2023-09-22,30.85,30.96,30.78,30.96,8822,28.5728826889371,28.6747633079252,28.5080495677628,28.6747633079252,9525.06973002675,0.0,1.0
2023-09-25,30.83,30.83,30.71,30.745,15705,28.5543589400301,28.5543589400301,28.4432164465886,28.4756330071757,16956.6107583394,0.0,1.0
2023-09-26,30.45,30.609,30.41,30.5808,5184,28.2024077107985,28.3496715146086,28.1653602129847,28.3235530286498,5597.13913856934,0.0,1.0
2023-09-27,30.29,30.47,30.18,30.47,8767,28.0542177195431,28.2209314597054,27.952337100555,28.2209314597054,9465.68650228344,0.0,1.0
2023-09-28,30.3584,30.39,30.3584,30.365,1357,28.1175689408048,28.1468364640777,28.1175689408048,28.1236817779441,1465.14618268491,0.0,1.0
2023-09-29,30.2621,30.4495,30.255,30.388,3128,28.0283770898179,28.2019446170758,28.021801158956,28.144984089187,3377.28611601946,0.0,1.0
2023-10-02,29.64,29.85,29.455,29.85,4120,27.7247728452334,27.9212034220721,27.5517268608755,27.9212034220721,4404.60957720687,0.2943,1.0
2023-10-03,29.4563,29.48,29.4035,29.4675,9825,27.5529428596845,27.5751114533563,27.503554600365,27.5634191571159,10503.710945645,0.0,1.0
2023-10-04,29.5343,29.5343,29.27,29.5,418387,27.6259027882246,27.6259027882246,27.3786808765176,27.5938191273409,447289.171645352,0.0,1.0
2023-10-05,29.3959,29.46,29.3025,29.46,5330,27.4964456842509,27.5564037793716,27.4090808467426,27.5564037793716,5698.19637051277,0.0,1.0
2023-10-06,29.57,29.6699,29.148,29.33,15298,27.6592959862871,27.7527408178404,27.2645640652113,27.4348038984715,16354.7857553667,0.0,1.0
2023-10-09,29.85,29.85,29.6,29.6999,7204,27.9212034220721,27.9212034220721,27.6873574972641,27.7808023288173,7701.65228014522,0.0,1.0
2023-10-10,30.0021,30.07,29.94,29.94,22504,28.0634752827252,28.1269878359031,28.0053879550029,28.0053879550029,24058.5761955009,0.0,1.0
2023-10-11,29.91,30.03,29.82,30.03,5070,27.977326444026,28.0895724879338,27.8931419110951,28.0895724879338,5420.23557195118,0.0,1.0
2023-10-12,29.679,29.9356,29.6099,29.9356,4981,27.7612528095034,28.0012722667263,27.6966177958865,28.0012722667263,5325.08745244356,0.0,1.0
2023-10-13,29.8243,29.88,29.72,29.84,5486,27.8971640610018,27.949264933049,27.7996035411719,27.9118495850797,5864.97284964974,0.0,1.0
2023-10-16,30.1583,30.1799,29.97,29.9801,9442,28.2095822165453,28.2297865044487,28.0334494659799,28.0428968413421,10094.2533077639,0.0,1.0
2023-10-17,30.1189,30.2299,30.05,30.2299,8009,28.1727280987955,28.2765556894103,28.1082801619184,28.2765556894103,8562.26167569172,0.0,1.0
2023-10-18,29.9443,30.13,29.91,30.1,12728,28.0094101049096,28.183110857857,27.977326444026,28.15504934688,13607.2501695848,0.0,1.0
2023-10-19,29.7534,29.97,29.7534,29.78,2447,27.8308453567263,28.0334494659799,27.8308453567263,27.8557265631258,2616.03874646243,0.0,1.0
2023-10-20,29.5918,29.78,29.5918,29.71,7573,27.6796873509304,27.8557265631258,27.6796873509304,27.7902497041796,8096.1427981038,0.0,1.0
2023-10-23,29.3,29.5,29.3,29.47,5235,27.4067423874945,27.5938191273409,27.4067423874945,27.5657576163639,5596.63377103835,0.0,1.0
2023-10-24,29.4551,29.4905,29.3719,29.405,5086,27.5518203992454,27.5849329821982,27.4739964754693,27.5049576759139,5437.34085186266,0.0,1.0
2023-10-25,29.3789,29.4601,29.35,29.368,7557,27.4805441613639,27.5564973177415,27.4535115724561,27.4703484790423,8079.03751819233,0.0,1.0
2023-10-26,29.04,29.32,29.04,29.27,5978,27.1635426256942,27.4254500614792,27.1635426256942,27.3786808765176,6390.96020692785,0.0,1.0
2023-10-27,28.4916,29.02,28.46,29.02,8320,26.6505782050354,27.1448349517096,26.6210200801397,27.1448349517096,8894.74555397118,0.0,1.0
2023-10-30,28.8266,28.84,28.6,28.66,5765,26.9639317442781,26.9764658858478,26.7519737980322,26.8080968199861,6163.24616810623,0.0,1.0
2023-10-31,29.0074,29.0074,28.85,28.87,2853,27.1330491170993,27.1330491170993,26.9858197228402,27.0045273968248,3050.08522421631,0.0,1.0
2023-11-01,29.1152,29.16,29.0,29.07,139062,27.2338834798765,27.2757886696021,27.1261272777249,27.1916041366712,148668.402190665,0.0,1.0
2023-11-02,29.6302,29.64,29.18,29.18,14181,27.7156060849809,27.7247728452334,27.2944963435867,27.2944963435867,15160.6234015463,0.0,1.0
2023-11-03,29.81,29.96,29.81,29.9061,5121,27.8837880741028,28.0240956289876,27.8837880741028,27.973678447599,5474.75865166903,0.0,1.0
2023-11-06,29.7243,29.83,29.7101,29.83,7696,27.8036256910786,27.9024957480874,27.7903432425495,27.9024957480874,8227.63963742333,0.0,1.0
2023-11-07,29.58,29.61,29.5677,29.5877,4015,27.6686498232794,27.6967113342564,27.6571446037789,27.6758522777635,4292.35617778778,0.0,1.0
2023-11-08,29.4301,29.45,29.34,29.34,2720,27.5284358067646,27.5470499423793,27.4441577354638,27.4441577354638,2907.89758495211,0.0,1.0
2023-11-09,29.08,29.3074,29.08,29.29,2894,27.2009579736635,27.4136642268688,27.2009579736635,27.3973885505022,3093.91750398949,0.0,1.0
2023-11-10,29.2893,29.2893,29.0,29.08,13878,27.3967337819127,27.3967337819127,27.1261272777249,27.2009579736635,14836.6921632226,0.0,1.0
2023-11-13,29.2291,29.285,29.1999,29.21,2409,27.340423683219,27.392711632006,27.3131104792014,27.3225578545636,2575.41370667266,0.0,1.0
2023-11-14,29.65,29.75,29.42,29.42,14941,27.7341266822257,27.8276650521489,27.5189884314023,27.5189884314023,15973.1241973417,0.0,1.0
2023-11-15,29.88,29.9001,29.72,29.72,9050,27.949264933049,27.9680661454036,27.7996035411719,27.7996035411719,9675.17394993258,0.0,1.0
2023-11-16,29.7916,29.86,29.69,29.86,5340,27.8665770140369,27.9305572590644,27.771542030195,27.9305572590644,5708.88717045746,0.0,1.0
2023-11-17,29.88,29.89,29.83,29.87,2499,27.949264933049,27.9586187700413,27.9024957480874,27.9399110960567,2671.63090617475,0.0,1.0
2023-11-20,29.9154,29.9702,29.74,29.74,10090,27.9823775160018,28.0336365427197,27.8183112151565,27.8183112151565,10787.017144179,0.0,1.0
2023-11-21,29.9907,29.9936,29.85,29.85,4251,28.052811908554,28.0555245212818,27.9212034220721,27.9212034220721,4544.65905648214,0.0,1.0
2023-11-22,30.12,30.13,30.01,30.01,5117,28.1737570208647,28.183110857857,28.0708648139492,28.0708648139492,5470.48233169116,0.0,1.0
2023-11-24,30.2309,30.2309,30.2,30.22,1956,28.2774910731095,28.2774910731095,28.2485877168032,28.2672953907879,2091.1204691788,0.0,1.0
2023-11-27,30.09,30.1349,30.04,30.13,11756,28.1456955098877,28.1876942379832,28.0989263249261,28.183110857857,12568.1044149622,0.0,1.0
2023-11-28,30.11,30.1601,30.11,30.16,3210,28.1644031838723,28.2112659072039,28.1644031838723,28.2111723688339,3431.74678224129,0.0,1.0
2023-11-29,30.0926,30.2459,30.0926,30.15,11915,28.1481275075057,28.291521828598,28.1481275075057,28.2018185318416,12738.0881340825,0.0,1.0
2023-11-30,30.3284,30.3284,30.2,30.2,2988,28.3686909837846,28.3686909837846,28.2485877168032,28.2485877168032,3194.41102346945,0.0,1.0
2023-12-01,30.5608,30.5608,30.25,30.25,4003,28.5860741554861,28.5860741554861,28.2953569017648,28.2953569017648,4279.52721785416,0.0,1.0
2023-12-04,30.63,30.65,30.41,30.41,48005,28.6508027074729,28.6695103814576,28.4450182936419,28.4450182936419,51321.1851344215,0.0,1.0
2023-12-05,30.4,30.58,30.4,30.57,84291,28.4356644566496,28.6040335225113,28.4356644566496,28.594679685519,90113.8218136759,0.0,1.0
2023-12-06,30.385,30.455,30.36,30.43,107018,28.4216337011611,28.4871105601074,28.3982491086803,28.4637259676266,114410.802847943,0.0,1.0
2023-12-07,30.392,30.495,30.375,30.375,5950,28.4281813870557,28.5245259080766,28.4122798641688,28.4122798641688,6361.02596708276,0.0,1.0
2023-12-08,30.3874,30.44,30.33,30.43,28388,28.4238786220393,28.4730798046189,28.3701875977034,28.4637259676266,30349.0428829487,0.0,1.0
2023-12-11,30.64,30.64,30.43,30.43,12875,28.6601565444653,28.6601565444653,28.4637259676266,28.4637259676266,13764.4049287715,0.0,1.0
2023-12-12,30.63,30.6699,30.6,30.6102,24149,28.6508027074729,28.6881245170723,28.622741196496,28.6322821102281,25817.2127864002,0.0,1.0
2023-12-13,31.099,31.1,30.47,30.53,24446,29.0894976624127,29.0904330461119,28.5011413155958,28.5572643375497,26134.7295447571,0.0,1.0
2023-12-14,31.12,31.34,31.09,31.17,12918,29.1091407200966,29.3149251339276,29.0810792091196,29.1559099050582,13810.3753685336,0.0,1.0
2023-12-15,30.9296,31.07,30.83,31.07,9649,28.9310436637628,29.062371535135,28.8378794473193,29.062371535135,10315.5528666187,0.0,1.0
2023-12-18,31.06,31.08,30.99,30.99,3973,29.0530176981426,29.0717253721273,28.9875408391964,28.9875408391964,4247.45481802013,0.0,1.0
2023-12-19,31.2294,31.2294,31.16,31.16,8894,29.2114716967925,29.2114716967925,29.1465560680658,29.1465560680658,9508.39747079563,0.0,1.0
2023-12-20,30.7737,31.175,30.7737,31.14,17406,28.7852173450526,29.1605868235543,28.7852173450526,29.1278483940812,18608.4063837046,0.0,1.0
2023-12-21,30.9361,30.96,30.74,30.89,15923,28.9371236578078,28.9594793282195,28.7536949143884,28.8940024692732,17022.960751909,0.0,1.0
2023-12-22,31.07,31.21,31.02,31.2,4202,29.062371535135,29.1933252530274,29.0156023501734,29.1839714160351,4492.27413675322,0.0,1.0
2023-12-26,31.21,31.24,31.03,31.03,14113,29.1933252530274,29.2213867640044,29.0249561871657,29.0249561871657,15087.9259619225,0.0,1.0
2023-12-27,30.95,30.96,30.8663,30.88,13899,29.2380365938507,29.2474834554319,29.158966362416,29.1719085627822,14712.8227512539,0.3078,1.0
2023-12-28,31.03,31.04,30.87,30.87,7952,29.3136114865004,29.3230583480816,29.162461701201,29.162461701201,8417.61036894531,0.0,1.0
2023-12-29,31.0137,31.02,30.91,30.96,7095,29.298213102123,29.3041646249192,29.2002491475259,29.2474834554319,7510.43078064223,0.0,1.0
2024-01-02,31.3516,31.43,30.93,30.93,7623,29.6174225549522,29.6914859497489,29.2191428706883,29.2191428706883,8069.34655966675,0.0,1.0
2024-01-03,31.34,31.4,31.33,31.37,11205,29.606464195518,29.6631453650052,29.5970173339368,29.6348047802616,11861.0820150946,0.0,1.0
2024-01-04,31.2591,31.47,31.2589,31.34,22796,29.530039085326,29.7292733960737,29.5298501480943,29.606464195518,24130.7653383397,0.0,1.0
2024-01-05,31.26,31.35,31.12,31.21,31024,29.5308893028683,29.6159110570992,29.3986332407313,29.4836549949622,32840.5362281387,0.0,1.0
2024-01-08,31.4559,31.4559,31.11,31.14,10735,29.7159533212442,29.7159533212442,29.3891863791501,29.4175269638937,11363.5622875538,0.0,1.0
2024-01-09,31.28,31.3116,31.2163,31.31,9318,29.5497830260307,29.5796351086273,29.4896065177584,29.5781236107743,9863.59323664894,0.0,1.0
2024-01-10,31.21,31.3,31.11,31.3,6599,29.4836549949622,29.5686767491931,29.3891863791501,29.5686767491931,6985.38868519493,0.0,1.0
2024-01-11,31.0417,31.0417,30.93,30.94,8305,29.3246643145504,29.3246643145504,29.2191428706883,29.2285897322695,8791.27944090679,0.0,1.0
2024-01-12,31.1639,31.29,31.1148,31.29,5568,29.4401049630728,29.5592298876119,29.3937208727091,29.5592298876119,5894.02094244058,0.0,1.0
2024-01-16,30.899,30.98,30.838,30.97,11124,29.1898575997865,29.2663771785944,29.1322317441411,29.2569303170131,11775.3392535397,0.0,1.0
2024-01-17,30.75,30.869,30.62,30.86,9099,29.0490993622265,29.1615170150429,28.9262901616707,29.1530148396198,9631.77021466716,0.0,1.0
2024-01-18,30.7816,30.7816,30.56,30.73,8191,29.0789514448231,29.0789514448231,28.8696089921834,29.0302056390641,8670.60444316285,0.0,1.0
2024-01-19,30.92,30.93,30.72,30.76,3206,29.2096960091071,29.2191428706883,29.0207587774828,29.0585462238077,3393.7196733952,0.0,1.0
2024-01-22,30.86,31.02,30.85,30.99,7690,29.1530148396198,29.3041646249192,29.1435679780386,29.2758240401756,8140.26958465661,0.0,1.0
2024-01-23,30.88,30.88,30.8,30.8104,7668,29.1719085627822,29.1719085627822,29.0963336701325,29.106158406177,8116.98142719727,0.0,1.0
2024-01-24,30.6392,30.81,30.6392,30.78,14633,28.9444281359066,29.1057805317137,28.9444281359066,29.0774399469701,15489.8003683069,0.0,1.0
2024-01-25,30.91,30.91,30.75,30.84,7900,29.2002491475259,29.2002491475259,29.0490993622265,29.1341211164574,8362.56563313227,0.0,1.0
2024-01-26,30.925,30.94,30.89,30.93,4352,29.2144194398977,29.2285897322695,29.1813554243634,29.2191428706883,4606.82096650527,0.0,1.0
2024-01-29,31.0046,31.03,30.86,30.88,5022,29.2896164580841,29.3136114865004,29.1530148396198,29.1719085627822,5316.05121640384,0.0,1.0
2024-01-30,31.0264,31.03,30.905,30.905,3733,29.3102106163312,29.3136114865004,29.1955257167353,29.1955257167353,3951.57689980795,0.0,1.0
2024-01-31,30.7896,31.08,30.78,31.06,8481,29.0865089340881,29.3608457944065,29.0774399469701,29.341952071244,8977.58470058162,0.0,1.0
2024-02-01,31.0518,31.0518,30.7,30.7,5385,29.3342056447474,29.3342056447474,29.0018650543204,29.0018650543204,5700.30581448322,0.0,1.0
2024-02-02,30.9065,31.0,30.8,30.83,51047,29.1969427459724,29.2852709017568,29.0963336701325,29.1246742548762,54035.9351739879,0.0,1.0
2024-02-05,30.5238,30.6399,30.52,30.595,9128,28.8354113532595,28.9450894162173,28.8318215458586,28.9026730077177,9662.46824040903,0.0,1.0
2024-02-06,30.6782,30.74,30.54,30.54,5925,28.9812708960734,29.0396525006453,28.850715269021,28.850715269021,6271.92422484921,0.0,1.0
2024-02-07,30.5674,30.6393,30.5674,30.62,2853,28.8765996697535,28.9445226045225,28.8765996697535,28.9262901616707,3020.05060143373,0.0,1.0
2024-02-08,30.5,30.5,30.345,30.48,2230,28.8129278226962,28.8129278226962,28.6665014681874,28.7940340995338,2360.57232428924,0.0,1.0
2024-02-09,30.4001,30.4302,30.32,30.43,5780,28.7185536754999,28.7469887288593,28.6428843142344,28.7467997916277,6118.43409613981,0.0,1.0
2024-02-12,30.66,30.66,30.4483,30.4483,5233,28.9640776079956,28.9640776079956,28.7640875483213,28.7640875483213,5539.40581749129,0.0,1.0
2024-02-13,30.25,30.33,30.14,30.33,6014,28.5767562831659,28.6523311758156,28.4728408057726,28.6523311758156,6366.13540729842,0.0,1.0
2024-02-14,30.3101,30.3101,30.23,30.23,1131,28.633531921269,28.633531921269,28.5578625600035,28.5578625600035,1197.22300393324,0.0,1.0
2024-02-15,30.629,30.629,30.52,30.6026,7306,28.9347923370938,28.9347923370938,28.8318215458586,28.9098526225194,7733.78538172968,0.0,1.0
2024-02-16,30.5761,30.7,30.48,30.48,7661,28.8848184393292,29.0018650543204,28.7940340995338,28.7940340995338,8109.57155891473,0.0,1.0
2024-02-20,30.7,30.78,30.675,30.75,9908,29.0018650543204,29.0774399469701,28.9782479003674,29.0490993622265,10488.1392776044,0.0,1.0
2024-02-21,30.9512,30.9512,30.81,30.843,33668,29.2391702172405,29.2391702172405,29.1057805317137,29.1369551749317,35639.3493337085,0.0,1.0
2024-02-22,31.056,31.056,30.78,30.78,12739,29.3381733266116,29.3381733266116,29.0774399469701,29.0774399469701,13484.9017215787,0.0,1.0
2024-02-23,31.1711,31.244,31.1711,31.215,806,29.4469067034113,29.5157743243383,29.4469067034113,29.4883784257528,853.193405101851,0.0,1.0
2024-02-26,30.91,31.05,30.905,31.05,2181,29.2002491475259,29.3325052096628,29.1955257167353,29.3325052096628,2308.70324631158,0.0,1.0
2024-02-27,30.8426,30.8426,30.76,30.82,24113,29.1365773004685,29.1365773004685,29.0585462238077,29.115227393295,25524.8791280657,0.0,1.0
2024-02-28,30.84,30.91,30.81,30.81,6125,29.1341211164574,29.2002491475259,29.1057805317137,29.1057805317137,6483.63474720699,0.0,1.0
2024-02-29,30.9107,30.99,30.85,30.99,3405,29.2009104278366,29.2758240401756,29.1435679780386,29.2758240401756,3604.37164314119,0.0,1.0
2024-03-01,30.88,30.91,30.74,30.86,6673,29.1719085627822,29.2002491475259,29.0396525006453,29.1530148396198,7063.72157846731,0.0,1.0
2024-03-04,30.93,30.9599,30.72,30.72,6694,29.2191428706883,29.2473889868161,29.0207587774828,29.0207587774828,7085.95118331487,0.0,1.0
2024-03-05,30.9,31.1,30.835,30.95,4070,29.1908022859447,29.3797395175689,29.1293976856668,29.2380365938507,4308.3091299808,0.0,1.0
2024-03-06,31.16,31.2801,31.1499,31.28,6777,29.4364206870562,29.5498774946465,29.4268793568591,29.5497830260307,7173.81105009334,0.0,1.0
2024-03-07,31.1834,31.24,31.17,31.24,127649,29.4585263431562,29.5119955797059,29.4458675486374,29.5119955797059,135123.182342241,0.0,1.0
2024-03-08,31.3297,31.36,31.22,31.22,4224,29.5967339280893,29.6253579186804,29.4931018565434,29.4931018565434,4471.3262321963,0.0,1.0
2024-03-11,31.63,31.63,31.3,31.3,7882,29.8804231813731,29.8804231813731,29.5686767491931,29.5686767491931,8343.51168612009,0.0,1.0
2024-03-12,31.6513,31.6649,31.49,31.6649,13817,29.9005449965411,29.9133927282915,29.7481671192362,29.9133927282915,14626.0214370872,0.0,1.0
2024-03-13,31.65,31.76,31.65,31.75,3446,29.8993169045355,30.0032323819289,29.8993169045355,29.9937855203477,3647.77230022454,0.0,1.0
2024-03-14,31.42,31.61,31.2927,31.61,7201,29.6820390881677,29.8615294582107,29.5617805402388,29.8615294582107,7622.63735749184,0.0,1.0
2024-03-15,31.34,31.38,31.2,31.34,10297,29.606464195518,29.6442516418428,29.474208133381,29.606464195518,10899.9162435903,0.0,1.0
2024-03-18,31.47,31.52,31.45,31.45,8746,29.7292733960737,29.7765077039798,29.7103796729113,29.7103796729113,9258.10114270569,0.0,1.0
2024-03-19,31.6211,31.6231,31.55,31.56,13022,29.8720154745658,29.8739048468821,29.8048482887234,29.8142951503046,13784.472110715,0.0,1.0
2024-03-20,31.6492,31.65,31.49,31.49,16812,29.898561155609,29.8993169045355,29.7481671192362,29.7481671192362,17796.386509395,0.0,1.0
2024-03-21,31.77,31.87,31.751,31.85,16817,30.0126792435101,30.1071478593222,29.9947302065058,30.0882541361598,17801.6792724539,0.0,1.0
2024-03-22,31.64,31.7199,31.64,31.7199,1877,29.8898700429543,29.9653504669882,29.8898700429543,29.9653504669882,1986.90325232776,0.0,1.0
2024-03-25,31.7,31.82,31.68,31.75,20765,29.9465512124416,30.0599135514161,29.9276574892792,29.9937855203477,21980.8449837964,0.0,1.0
2024-03-26,31.65,31.72,31.63,31.72,7019,29.8993169045355,29.965444935604,29.8804231813731,29.965444935604,7429.98078214627,0.0,1.0
2024-03-27,32.1261,32.1261,31.96,31.97,3113,30.349081984417,30.349081984417,30.1921696135531,30.2016164751343,3295.27428049884,0.0,1.0
2024-03-28,32.3,32.31,32.22,32.231,11939,30.5133629073143,30.5228097688955,30.4377880146646,30.448179562404,12638.0596321476,0.0,1.0
2024-04-01,31.9648,32.08,31.91,32.06,13015,30.4101087102317,30.5197056582313,30.3579740509402,30.5006784103147,13680.3809537197,0.2259,1.0
2024-04-02,31.9,31.94,31.82,31.94,3826,30.3484604269819,30.3865149228151,30.2723514353155,30.3865149228151,4021.60103948764,0.0,1.0
2024-04-03,31.7093,31.83,31.7093,31.83,9919,30.1670356180971,30.2818650592738,30.1670356180971,30.2818650592738,10426.100551667,0.0,1.0
2024-04-04,31.46,31.77,31.42,31.7603,5741,29.9298609728166,30.224783315524,29.8918064769834,30.2155551002844,6034.50380755321,0.0,1.0
2024-04-05,31.52,31.59,31.3499,31.43,10901,29.9869427165664,30.0535380842745,29.8251159730357,29.9013201009417,11458.3044776411,0.0,1.0
2024-04-08,31.4946,31.5798,31.4946,31.5,1777,29.9627781117123,30.0438341878371,29.9627781117123,29.9679154686498,1867.84763386554,0.0,1.0
2024-04-09,31.72,31.72,31.48,31.57,6650,30.1772151957324,30.1772151957324,29.9488882207332,30.0345108363579,6989.97566978382,0.0,1.0
2024-04-10,31.44,31.48,31.295,31.4,14667,29.9108337249,29.9488882207332,29.7728861775046,29.8727792290668,15416.8380674766,0.0,1.0
2024-04-11,31.3263,31.419,31.17,31.38,5900,29.8026638204941,29.8908551145876,29.6539658780259,29.8537519811502,6201.6325491315,0.0,1.0
2024-04-12,30.92,31.33,30.92,31.33,4647,29.4161252790683,29.8061838613587,29.4161252790683,29.8061838613587,4884.57397556171,0.0,1.0
2024-04-15,30.84,31.18,30.77,31.18,4100,29.3400162874019,29.6634795019842,29.2734209196938,29.6634795019842,4309.60905956596,0.0,1.0
2024-04-16,30.6646,30.75,30.59,30.6434,10675,29.1731473231733,29.2543936717772,29.1021756884444,29.1529784403817,11220.7504172845,0.0,1.0
2024-04-17,30.8064,30.86,30.65,30.8107,16257,29.308050510902,29.3590435353185,29.1592574321942,29.3121413692041,17088.1254832595,0.0,1.0
2024-04-18,30.9094,30.9094,30.83,30.86,3253,29.4060408376725,29.4060408376725,29.3305026634436,29.3590435353185,3419.30689530928,0.0,1.0
2024-04-19,31.3059,31.3059,31.11,31.11,4244,29.7832560276192,29.7832560276192,29.5968841342761,29.5968841342761,4460.9709387312,0.0,1.0
2024-04-22,31.57,31.62,31.45,31.45,5531,30.0345108363579,30.0820789561494,29.9203473488583,29.9203473488583,5813.76773377057,0.0,1.0
2024-04-23,31.72,31.73,31.56,31.56,3983,30.1772151957324,30.1867288196907,30.0249972123996,30.0249972123996,4186.6275327442,0.0,1.0
2024-04-24,31.8518,31.8518,31.5,31.5,5913,30.3026047595029,30.3026047595029,29.9679154686498,29.9679154686498,6215.2971632228,0.0,1.0
2024-04-25,31.74,31.8,31.74,31.7699,3619,30.196242443649,30.2533241873989,30.196242443649,30.2246881792844,3804.01833818762,0.0,1.0
2024-04-26,31.5577,31.65,31.543,31.65,9054,30.0228090788892,30.1106198280243,30.0088240516705,30.1106198280243,9516.87815251468,0.0,1.0
2024-04-29,31.72,31.72,31.64,31.71,5191,30.1772151957324,30.1772151957324,30.101106204066,30.1677015717741,5456.38551907486,0.0,1.0
2024-04-30,31.4481,31.63,31.4481,31.59,2402,29.9185397603062,30.0915925801077,29.9185397603062,30.0535380842745,2524.80023440913,0.0,1.0
2024-05-01,31.3676,31.5299,31.25,31.25,6354,29.8419550874419,29.9963612042851,29.7300748696923,29.7300748696923,6678.84291816636,0.0,1.0
2024-05-02,31.4,31.49,31.34,31.36,26708,29.8727792290668,29.9584018446915,29.815697485317,29.8347247332336,28073.4240885092,0.0,1.0
2024-05-03,31.54,31.55,31.43,31.43,12617,30.005969964483,30.0154835884413,29.9013201009417,29.9013201009417,13262.0335376936,0.0,1.0
2024-05-06,31.58,31.61,31.52,31.61,18283,30.0440244603162,30.0725653321911,29.9869427165664,30.0725653321911,19217.7030331816,0.0,1.0
2024-05-07,31.765,31.765,31.68,31.7,9083,30.2200265035448,30.2200265035448,30.1391606998992,30.1581879478158,9547.3607531799,0.0,1.0
2024-05-08,31.82,31.82,31.72,31.72,10012,30.2723514353155,30.2723514353155,30.1772151957324,30.1772151957324,10523.8550986279,0.0,1.0
2024-05-09,32.08,32.08,31.9649,31.9649,2977,30.5197056582313,30.5197056582313,30.4102038464713,30.4102038464713,3129.19662690923,0.0,1.0
2024-05-10,32.15,32.18,32.12,32.12,1324,30.5863010259394,30.6148418978143,30.5577601540645,30.5577601540645,1391.68838899154,0.0,1.0
2024-05-13,32.1726,32.23,32.14,32.23,3799,30.6078018160852,30.6624100176058,30.5767874019811,30.6624100176058,3993.22068714416,0.0,1.0
2024-05-14,32.2383,32.25,32.08,32.25,5947,30.6703063254912,30.6814372655224,30.5197056582313,30.6814372655224,6251.03538469238,0.0,1.0
2024-05-15,32.44,32.46,32.29,32.33,23365,30.8621961207302,30.8812233686468,30.7194917613556,30.7575462571888,24559.5160187216,0.0,1.0
2024-05-16,32.4867,32.506,32.39,32.39,8651,30.9066247446154,30.9249860388549,30.8146280009387,30.8146280009387,9093.27511568418,0.0,1.0
2024-05-17,32.533,32.533,32.43,32.43,1505,30.9506728235424,30.9506728235424,30.8526824967719,30.8526824967719,1581.94186210896,0.0,1.0
2024-05-20,32.3571,32.47,32.3571,32.47,1426,30.7833281781158,30.8907369926051,30.7833281781158,30.8907369926051,1498.90305340026,0.0,1.0
2024-05-21,32.3497,32.41,32.32,32.4,5201,30.7762880963867,30.8336552488552,30.7480326332305,30.8241416248969,5466.89676068354,0.0,1.0
2024-05-22,32.23,32.36,32.22,32.3,2635,30.6624100176058,30.7860871290637,30.6528963936475,30.7290053853139,2769.71216389178,0.0,1.0
2024-05-23,31.7606,32.11,31.75,32.11,10622,30.2158405090032,30.5482465301062,30.2057560676073,30.5482465301062,11165.0408367584,0.0,1.0
2024-05-24,31.71,31.8,31.69,31.8,5387,30.1677015717741,30.2533241873989,30.1486743238575,30.2533241873989,5662.40585460533,0.0,1.0
2024-05-28,31.4608,31.5204,31.42,31.52,4367,29.9306220627333,29.9873232615247,29.8918064769834,29.9869427165664,4590.25921051817,0.0,1.0
2024-05-29,31.131,31.26,31.131,31.26,16391,29.6168627445885,29.7395884936506,29.6168627445885,29.7395884936506,17228.976120816,0.0,1.0
2024-05-30,31.29,31.3287,31.27,31.305,13746,29.7681293655255,29.8049470902441,29.7491021176089,29.7823998014629,14448.7527153155,0.0,1.0
2024-05-31,31.92,31.92,31.45,31.45,9447,30.3674876748985,30.3674876748985,29.9203473488583,29.9203473488583,9929.96994773648,0.0,1.0
2024-06-03,31.8012,31.8012,31.66,31.66,13005,30.2544658222739,30.2544658222739,30.1201334519826,30.1201334519826,13669.869712111,0.0,1.0
2024-06-04,31.9582,31.9582,31.78,31.8344,1588,30.4038297184192,30.4038297184192,30.2342969394823,30.2860510538154,1669.18516746116,0.0,1.0
2024-06-05,31.8687,31.91,31.7401,31.91,8257,30.3186827839924,30.3579740509402,30.1963375798886,30.3579740509402,8679.13219630149,0.0,1.0
2024-06-06,31.9,31.99,31.89,31.99,5242,30.3484604269819,30.4340830426066,30.3389468030236,30.4340830426066,5509.9928512792,0.0,1.0
2024-06-07,31.8448,31.96,31.8448,31.92,12555,30.295945222732,30.4055421707317,30.295945222732,30.3674876748985,13196.8638397197,0.0,1.0
2024-06-10,31.83,31.83,31.73,31.73,1672,30.2818650592738,30.2818650592738,30.1867288196907,30.1867288196907,1757.47959697421,0.0,1.0
2024-06-11,31.733,31.733,31.733,31.733,169,30.1895829068782,30.1895829068782,30.1895829068782,30.1895829068782,177.639983186987,0.0,1.0
2024-06-12,31.5758,31.74,31.49,31.73,15316,30.0400287382537,30.196242443649,29.9584018446915,30.1867288196907,16099.017647881,0.0,1.0
2024-06-13,31.45,31.45,31.3083,31.3083,9445,29.9203473488583,29.9203473488583,29.7855392973692,29.7855392973692,9927.86769941475,0.0,1.0
2024-06-14,31.36,31.36,31.2,31.2,9668,29.8347247332336,29.8347247332336,29.6825067499008,29.6825067499008,10162.2683872887,0.0,1.0
2024-06-17,31.4698,31.47,31.3,31.3,7828,29.9391843242957,29.9393745967749,29.7776429894838,29.7776429894838,8228.19993128838,0.0,1.0
2024-06-18,31.53,31.6,31.4732,31.6,9418,29.9964563405247,30.0630517082328,29.9424189564416,30.0630517082328,9899.48734707127,0.0,1.0
2024-06-20,31.76,31.815,31.44,31.44,18208,30.2152696915657,30.2675946233363,29.9108337249,29.9108337249,19138.8687211163,0.0,1.0
2024-06-21,31.8012,31.91,31.78,31.88,6823,30.2544658222739,30.3579740509402,30.2342969394823,30.3294331790653,7171.82014961426,0.0,1.0
2024-06-24,32.24,32.2745,32.01,32.01,8233,30.6719236415641,30.7047456442203,30.4531102905232,30.4531102905232,8653.90521644062,0.0,1.0
2024-06-25,32.04,32.04,32.0379,32.0379,614,30.4816511623981,30.4816511623981,30.4796533013669,30.4796533013669,645.390234774024,0.0,1.0
2024-06-26,31.845,31.93,31.84,31.88,3272,30.2961354952112,30.3770012988568,30.2913786832321,30.3294331790653,3439.27825436581,0.0,1.0
2024-06-27,31.7826,31.86,31.745,31.86,3746,30.2367704817114,30.3104059311487,30.2009992556282,30.3104059311487,3937.51110661807,0.0,1.0
2024-06-28,31.731,31.92,31.71,31.9,5715,30.1876801820866,30.3674876748985,30.1677015717741,30.3484604269819,6007.17457937059,0.0,1.0
2024-07-01,31.4,31.7881,31.391,31.75,9509,30.0832205910244,30.4550453652721,30.0745980118741,30.4185431135359,9925.22057592081,0.2212,1.0
2024-07-02,31.409,31.409,31.29,31.33,32363,30.0918431701747,30.0918431701747,29.9778335125208,30.0161560865221,33779.5681458119,0.0,1.0
2024-07-03,31.3655,31.475,31.32,31.44,6459,30.0501673709483,30.1550754172769,30.0065754430218,30.1215431650257,6741.7183405061,0.0,1.0
2024-07-05,31.38,31.39,31.2633,31.39,7928,30.0640593040238,30.0736399475241,29.952253194375,30.0736399475241,8275.01826962878,0.0,1.0
2024-07-08,31.26,31.39,31.2201,31.39,9420,29.9490915820199,30.0736399475241,29.9108648144536,30.0736399475241,9832.32493692016,0.0,1.0
2024-07-09,31.2738,31.37,31.2232,31.2232,10523,29.9623128700503,30.0544786605235,29.9138348139387,29.9138348139387,10983.6045977931,0.0,1.0
2024-07-10,31.5401,31.5401,31.33,31.33,2699,30.217445406464,30.217445406464,30.0161560865221,30.0161560865221,2817.13853553583,0.0,1.0
2024-07-11,31.8295,31.8295,31.63,31.63,1956,30.4947092293634,30.4947092293634,30.3035753915319,30.3035753915319,2041.61651556432,0.0,1.0
2024-07-12,32.01,32.146,31.91,31.97,7656,30.6676398445443,30.7979365961488,30.5718334095411,30.629317270543,7991.11249650328,0.0,1.0
2024-07-15,31.99,32.11,31.971,32.005,13809,30.6484785575437,30.7634462795476,30.6302753348931,30.6628495227942,14413.4368422432,0.0,1.0
2024-07-16,32.2903,32.2903,32.1893,32.1893,9022,30.9361852818585,30.9361852818585,30.8394207825052,30.8394207825052,9416.90398947917,0.0,1.0
2024-07-17,32.8105,32.85,32.29,32.29,7424,31.4345703567454,31.4724138985717,30.9358978625535,30.9358978625535,7748.95757236682,0.0,1.0
2024-07-18,32.7,33.01,32.7,33.0,4036,31.3287042460668,31.625704194577,31.3287042460668,31.6161235510766,4212.66066299468,0.0,1.0
2024-07-19,32.55,32.67,32.51,32.67,5792,31.1849945935619,31.2999623155659,31.1466720195606,31.2999623155659,6045.52293361377,0.0,1.0
2024-07-22,32.57,32.6054,32.54,32.6054,8143,31.2041558805626,31.2380713585538,31.1754139500616,31.2380713585538,8499.4290829449,0.0,1.0
2024-07-23,32.3743,32.52,32.3743,32.52,6029,31.0166626872612,31.156252663061,31.0166626872612,31.156252663061,6292.89671387386,0.0,1.0
2024-07-24,32.61,32.63,32.59,32.63,4154,31.2424784545639,31.2616397415646,31.2233171675633,31.2616397415646,4335.82566751236,0.0,1.0
2024-07-25,32.86,32.9402,32.86,32.9402,710,31.4819945420721,31.5588313029447,31.4819945420721,31.5588313029447,741.077569555554,0.0,1.0
2024-07-26,33.096,33.13,32.975,33.05,2272,31.7080977286798,31.7406719165809,31.5921719423258,31.6640267685783,2371.44822257777,0.0,1.0
2024-07-29,33.14,33.16,33.07,33.07,13714,31.7502525600812,31.7694138470818,31.6831880555789,31.6831880555789,14314.2785758942,0.0,1.0
2024-07-30,33.27,33.27,33.075,33.075,8750,31.8748009255854,31.8748009255854,31.6879783773291,31.6879783773291,9132.99821635368,0.0,1.0
2024-07-31,33.1295,33.32,33.12,33.32,5007,31.7401928844059,31.9227041430871,31.7310912730805,31.9227041430871,5226.16252220374,0.0,1.0
2024-08-01,33.2267,33.235,33.0897,33.2,4882,31.833316739229,31.8412686733343,31.7020619232746,31.8077364210832,5095.69111911299,0.0,1.0
2024-08-02,33.2799,33.2799,33.079,33.079,1308,31.8842857626508,31.8842857626508,31.6918106347292,31.6918106347292,1365.25276194178,0.0,1.0
2024-08-05,32.46,32.71,32.42,32.65,4761,31.098768802059,31.3382848895672,31.0604462280577,31.2808010285652,4969.39480092112,0.0,1.0
2024-08-06,32.61,32.9,32.61,32.69,21986,31.2424784545639,31.5203171160734,31.2424784545639,31.3191236025665,22948.3541468288,0.0,1.0
2024-08-07,32.63,32.98,32.63,32.96,3264,31.2616397415646,31.596962264076,31.2616397415646,31.5778009770753,3406.86927750609,0.0,1.0
2024-08-08,33.06,33.06,32.59,32.59,13002,31.6736074120786,31.6736074120786,31.2233171675633,31.2233171675633,13571.1134638892,0.0,1.0
2024-08-09,32.998,33.0,32.92,32.9422,3079,31.6142074223766,31.6161235510766,31.539478403074,31.5607474316447,3213.77160093176,0.0,1.0
2024-08-12,32.9266,33.06,32.9115,32.9599,3385,31.5458016277842,31.6736074120786,31.5313348560987,31.5777051706403,3533.16559569796,0.0,1.0
2024-08-13,33.27,33.27,33.0432,33.0432,13562,31.8748009255854,31.8748009255854,31.657511930998,31.657511930998,14155.6253497358,0.0,1.0
2024-08-14,33.31,33.409,33.19,33.19,7291,31.9131234995867,32.00797187024,31.7981557775828,31.7981557775828,7610.13599947825,0.0,1.0
2024-08-15,33.529,33.54,33.48,33.5,1425,32.1229395922439,32.1334783000942,32.0759944390923,32.0951557260929,1487.37399523474,0.0,1.0
2024-08-16,33.6349,33.68,33.505,33.54,6587,32.2243986069123,32.2676073090988,32.0999460478431,32.1334783000942,6875.32105727105,0.0,1.0
2024-08-19,33.8011,33.8554,33.7894,33.8554,5956,32.3836289018878,32.4356517960945,32.3724195489924,32.4356517960945,6216.70141446884,0.0,1.0
2024-08-20,33.7205,33.7457,33.7205,33.74,2014,32.3064089152751,32.330552136896,32.3064089152751,32.3250911701008,2102.15524659844,0.0,1.0
2024-08-21,33.8541,33.88,33.79,33.8,9991,32.4344063124395,32.4592201791053,32.3729943876024,32.3825750311027,10428.3183062388,0.0,1.0
2024-08-22,33.7918,33.845,33.71,33.81,4054,32.3747189034325,32.4256879268542,32.2963492395998,32.3921556746031,4231.44854503974,0.0,1.0
2024-08-23,34.0802,34.0802,33.97,34.04,2371,32.6510246619819,32.6510246619819,32.5454459706083,32.6125104751106,2474.78157382566,0.0,1.0
2024-08-26,34.25,34.34,34.12,34.12,8910,32.8137039886174,32.8999297801204,32.6891556231132,32.6891556231132,9300.00161230985,0.0,1.0
2024-08-27,34.2416,34.25,34.18,34.19,7954,32.8056562480771,32.8137039886174,32.7466394841151,32.7562201276154,8302.15632147167,0.0,1.0
2024-08-28,34.2001,34.34,34.18,34.34,7847,32.7658965775508,32.8999297801204,32.7466394841151,32.8999297801204,8190.47280042596,0.0,1.0
2024-08-29,34.32,34.32,34.31,34.31,759,32.8807684931197,32.8807684931197,32.8711878496194,32.8711878496194,792.222359567135,0.0,1.0
2024-08-30,34.5185,34.5185,34.21,34.21,1463,33.0709442666012,33.0709442666012,32.7753814146161,32.7753814146161,1527.03730177433,0.0,1.0
2024-09-03,34.41,34.55,34.35,34.35,2788,32.9669942846226,33.1011232936272,32.9095104236207,32.9095104236207,2910.03417453646,0.0,1.0
2024-09-04,34.4687,34.668,34.34,34.52,5054,33.0232326619695,33.214174886931,32.8999297801204,33.0723813631262,5275.21976976588,0.0,1.0
2024-09-05,34.27,34.45,34.24,34.44,10727,32.8328652756181,33.0053168586239,32.8041233451171,32.9957362151236,11196.5339276372,0.0,1.0
2024-09-06,34.0443,34.1,34.039,34.1,2428,32.6166301518157,32.6699943361125,32.6115524107605,32.6699943361125,2534.27653363505,0.0,1.0
2024-09-09,34.35,34.42,34.25,34.25,2751,32.9095104236207,32.976574928123,32.8137039886174,32.8137039886174,2871.41463922159,0.0,1.0
2024-09-10,34.305,34.36,34.1801,34.36,2102,32.8663975278692,32.919091067121,32.7467352905501,32.919091067121,2194.00711437433,0.0,1.0
2024-09-11,34.0976,34.0976,33.75,34.0,11607,32.6676949816724,32.6676949816724,32.3346718136011,32.5741879011093,12115.0526053962,0.0,1.0
2024-09-12,34.18,34.18,34.18,34.18,1869,32.7466394841151,32.7466394841151,32.7466394841151,32.7466394841151,1950.80841901314,0.0,1.0
2024-09-13,34.42,34.42,34.33,34.37,1526,32.976574928123,32.976574928123,32.89034913662,32.9286717106213,1592.79488893208,0.0,1.0
2024-09-16,34.67,34.68,34.59,34.6,9570,33.2160910156311,33.2256716591314,33.1394458676285,33.1490265111288,9988.8906206291,0.0,1.0
2024-09-17,34.569,34.705,34.529,34.59,5900,33.1193265162778,33.2496232678823,33.0810039422765,33.1394458676285,6158.25022588419,0.0,1.0
2024-09-18,34.47,34.59,34.47,34.55,2412,33.0244781456246,33.1394458676285,33.0244781456246,33.1011232936272,2517.57619403943,0.0,1.0
2024-09-19,34.49,34.645,34.49,34.645,6377,33.0436394326252,33.1921394068803,33.0436394326252,33.1921394068803,6656.12910007856,0.0,1.0
2024-09-20,34.5125,34.539,34.44,34.44,2876,33.065195880501,33.0905845857768,32.9957362151236,32.9957362151236,3001.88604231236,0.0,1.0
2024-09-23,34.671,34.695,34.6299,34.695,9863,33.2170490799811,33.2400426243819,33.1776726351948,33.2400426243819,10294.7155894739,0.0,1.0
2024-09-24,34.67,34.72,34.65,34.65,6762,33.2160910156311,33.2639942331327,33.1969297286305,33.1969297286305,7057.98102159812,0.0,1.0
2024-09-25,34.34,34.4991,34.33,34.49,21300,32.8999297801204,33.0523578182105,32.89034913662,33.0436394326252,22232.3270866666,0.0,1.0
2024-09-26,34.38,34.41,34.33,34.33,2933,32.9382523541217,32.9669942846226,32.89034913662,32.89034913662,3061.38100212175,0.0,1.0
2024-09-27,34.63,34.69,34.63,34.69,906,33.1777684416298,33.2352523026318,33.1777684416298,33.2352523026318,945.656729601877,0.0,1.0
2024-09-30,34.76,34.76,34.5599,34.5599,4514,33.302316807134,33.302316807134,33.1106081306925,33.1106081306925,4711.58330841377,0.0,1.0
2024-10-01,34.59,34.59,34.475,34.475,1754,33.3798242130517,33.3798242130517,33.2688476364544,33.2688476364544,1817.5907582005,0.2509,1.0
2024-10-02,34.57,34.57,34.5,34.51,3823,33.3605239388609,33.3605239388609,33.2929729791929,33.3026231162883,3961.60174948717,0.0,1.0
2024-10-03,34.44,34.55,34.39,34.55,2378,33.2350721566204,33.34122366467,33.1868214711433,33.34122366467,2464.2136961236,0.0,1.0
2024-10-04,34.5537,34.56,34.37,34.56,3780,33.3447942153953,33.3508738017654,33.1675211969525,33.3508738017654,3917.04279703415,0.0,1.0
2024-10-07,34.4,34.57,34.39,34.57,1755,33.1964716082387,33.3605239388609,33.1868214711433,33.3605239388609,1818.62701290871,0.0,1.0
2024-10-08,34.2885,34.37,34.2885,34.37,1063,33.0888725796248,33.1675211969525,33.0888725796248,33.1675211969525,1101.53875482733,0.0,1.0
2024-10-09,34.5748,34.5748,34.3091,34.3091,2220,33.3651560046667,33.3651560046667,33.1087518620414,33.1087518620414,2300.4854522264,0.0,1.0
2024-10-10,34.52,34.56,34.48,34.56,3442,33.3122732533838,33.3508738017654,33.2736727050021,33.3508738017654,3566.78870565913,0.0,1.0
2024-10-11,34.769,34.78,34.65,34.68,4899,33.5525616670597,33.5631768178646,33.4377250356242,33.4666754469105,5076.61181552123,0.0,1.0
2024-10-14,34.93,34.95,34.9189,34.9189,1740,33.7079288742959,33.7272291484868,33.69721722212,33.69721722212,1803.08319228556,0.0,1.0
2024-10-15,34.85,35.0475,34.85,35.02,2112,33.6307277775326,33.8213179851671,33.6307277775326,33.7947801081547,2188.56994373971,0.0,1.0
2024-10-16,34.9819,35.03,34.84,34.84,2403,33.7580130858211,33.8044302452501,33.6210776404372,33.6210776404372,2490.12006382885,0.0,1.0
2024-10-17,34.9968,35.02,34.99,35.02,581,33.7723917900933,33.7947801081547,33.7658296968684,33.7947801081547,602.063985470063,0.0,1.0
2024-10-18,35.04,35.04,35.04,35.04,534,33.8140803823455,33.8140803823455,33.8140803823455,33.8140803823455,553.360014184189,0.0,1.0
2024-10-21,34.71,34.9901,34.71,34.99,2904,33.4956258581967,33.7659261982394,33.4956258581967,33.7658296968684,3009.2836726421,0.0,1.0
2024-10-22,34.7984,34.81,34.61,34.61,1230,33.5809330701202,33.5921272291509,33.3991244872425,33.3991244872425,1274.59329109841,0.0,1.0
2024-10-23,34.6402,34.6402,34.51,34.53,892,33.4282679012707,33.4282679012707,33.3026231162883,33.3219233904792,924.339199723401,0.0,1.0
2024-10-24,34.6234,34.6234,34.57,34.58,1669,33.4120556709504,33.4120556709504,33.3605239388609,33.3701740759563,1729.50910800264,0.0,1.0
2024-10-25,34.3512,34.6701,34.3512,34.665,16886,33.1493789392131,33.457121811186,33.1493789392131,33.4522002412673,17498.1970028356,0.0,1.0
2024-10-28,34.46,34.49,34.4305,34.44,3363,33.2543724308113,33.2833228420975,33.2259045263798,33.2350721566204,3484.92458371053,0.0,1.0
2024-10-29,34.1825,34.26,34.1825,34.26,715,32.9865811264134,33.0613696889029,32.9865811264134,33.0613696889029,740.922116370215,0.0,1.0
2024-10-30,34.26,34.26,34.213,34.22,2545,33.0613696889029,33.0613696889029,33.0160140445544,33.0227691405212,2637.26823239468,0.0,1.0
2024-10-31,34.33,34.49,34.33,34.34,7461,33.1289206485708,33.2833228420975,33.1289206485708,33.1385707856662,7731.49637795549,0.0,1.0
2024-11-01,34.2,34.58,34.18,34.58,6043,33.0034688663304,33.3701740759563,32.9841685921395,33.3701740759563,6262.08720171357,0.0,1.0
2024-11-04,34.161,34.2727,34.15,34.26,1554,32.9658333316583,33.0736253630141,32.9552181808533,33.0613696889029,1610.33981655848,0.0,1.0
2024-11-05,34.42,34.42,34.15,34.15,9990,33.2157718824296,33.2157718824296,32.9552181808533,32.9552181808533,10352.1845350188,0.0,1.0
2024-11-06,34.912,34.98,34.77,34.83,40324,33.6905586275242,33.756179559773,33.5535266807692,33.6114275033417,41785.9348538636,0.0,1.0
2024-11-07,34.72,34.81,34.7,34.79,11702,33.5052759952921,33.5921272291509,33.4859757211013,33.5728269549601,12126.2525954745,0.0,1.0
2024-11-08,34.881,34.94,34.84,34.84,1325,33.6606432025284,33.7175790113913,33.6210776404372,33.6210776404372,1373.03748837837,0.0,1.0
2024-11-11,34.7031,34.9391,34.7031,34.76,6090,33.4889672636009,33.7167104990528,33.4889672636009,33.5438765436738,6310.79117299945,0.0,1.0
2024-11-12,34.4368,34.84,34.4368,34.84,1960,33.2319841127499,33.6210776404372,33.2319841127499,33.6210776404372,2031.05922809178,0.0,1.0
2024-11-13,34.5696,34.605,34.435,34.435,920,33.360137933377,33.3942994186948,33.2302470880727,33.2302470880727,953.354331553285,0.0,1.0
2024-11-14,34.4091,34.5442,34.4091,34.5109,874,33.2052532329956,33.3356265851547,33.2052532329956,33.3034916286269,905.686614975619,0.0,1.0
2024-11-15,34.2364,34.38,34.18,34.38,5438,33.0385953653577,33.1771713340479,32.9841685921395,33.1771713340479,5635.15310324647,0.0,1.0
2024-11-18,34.4248,34.4824,34.29,34.29,697,33.2204039482354,33.275988737905,33.0903201001891,33.0903201001891,722.269531622433,0.0,1.0
2024-11-19,34.2602,34.3025,34.21,34.25,3236,33.0615626916448,33.1023827715584,33.0131190034258,33.0517195518075,3353.32023576785,0.0,1.0
2024-11-20,34.3617,34.3617,34.1656,34.19,801,33.1595115831633,33.1595115831633,32.9702723947221,32.993818729235,830.040021276282,0.0,1.0
2024-11-21,34.7052,34.72,34.34,34.34,4267,33.4909937923909,33.5052759952921,33.1385707856662,33.1385707856662,4421.69883993246,0.0,1.0
2024-11-22,34.9584,35.0099,34.9099,35.0099,7849,33.7353352636469,33.7850334696883,33.6885320987341,33.7850334696883,8133.563204741,0.0,1.0
2024-11-25,34.9384,35.11,34.91,35.11,3554,33.7160349894561,33.8816313420134,33.6886286001051,33.8816313420134,3682.84923297866,0.0,1.0
2024-11-26,34.9334,34.9334,34.73,34.73,825,33.7112099209084,33.7112099209084,33.5149261323875,33.5149261323875,854.910134273324,0.0,1.0
2024-11-27,34.9904,35.07,34.9904,35.07,853,33.7662157023522,33.8430307936318,33.7662157023522,33.8430307936318,883.925266103208,0.0,1.0
2024-11-29,35.09,35.09,35.01,35.01,472,33.8623310678226,33.8623310678226,33.7851299710593,33.7851299710593,489.112222275163,0.0,1.0
2024-12-02,34.8172,34.8172,34.7599,34.7599,3974,33.5990753278596,33.5990753278596,33.5437800423028,33.5437800423028,4118.0762104269,0.0,1.0
2024-12-03,34.69,34.74,34.69,34.74,1662,33.4763255840059,33.524576269483,33.4763255840059,33.524576269483,1722.25532504517,0.0,1.0
2024-12-04,34.3324,34.44,34.32,34.3589,4013,33.1312366814737,33.2350721566204,33.1192705114754,33.1568095447766,4158.4901440471,0.0,1.0
2024-12-05,34.46,34.51,34.395,34.395,4147,33.2543724308113,33.3026231162883,33.191646539691,33.191646539691,4297.34827494724,0.0,1.0
2024-12-06,34.2051,34.32,34.2051,34.32,6297,33.008390436249,33.1192705114754,33.008390436249,33.1192705114754,6525.29589759895,0.0,1.0
2024-12-09,34.0931,34.2,34.0931,34.2,4488,32.9003089007804,33.0034688663304,32.9003089007804,33.0034688663304,4650.71113044688,0.0,1.0
2024-12-10,33.9779,34.14,33.85,33.85,1650,32.7891393214411,32.9455680437579,32.6657140679907,32.6657140679907,1709.82026854665,0.0,1.0
2024-12-11,33.7741,33.7741,33.7741,33.7741,88,32.5924695274365,32.5924695274365,32.5924695274365,32.5924695274365,91.190414322488,0.0,1.0
2024-12-12,33.7586,33.78,33.7,33.78,2208,32.5775118149386,32.5981631083228,32.5209620115595,32.5981631083228,2288.05039572788,0.0,1.0
2024-12-13,33.71,33.74,33.71,33.74,22806,32.5306121486549,32.5595625599411,32.5306121486549,32.5595625599411,23632.8248754393,0.0,1.0
2024-12-16,33.381,33.705,33.381,33.7,10798,32.2131226382156,32.5257870801072,32.2131226382156,32.5209620115595,11189.4783392526,0.0,1.0
2024-12-17,33.3689,33.4,33.27,33.345,12793,32.2014459723302,32.2314578986969,32.1060061164565,32.1783821446721,13256.8064821317,0.0,1.0
2024-12-18,32.6376,33.261,32.6376,33.17,25543,31.4957314465422,32.0973209930706,31.4957314465422,32.0095047455023,26469.0540118104,0.0,1.0
2024-12-19,32.5018,32.68,32.5018,32.67,16155,31.3646825847865,31.5366480278268,31.3646825847865,31.5269978907314,16740.694811134,0.0,1.0
2024-12-20,32.84,32.9708,32.53,32.53,1442,31.6910502213535,31.8172740145616,31.3918959713955,31.3918959713955,1494.27928923895,0.0,1.0
2024-12-23,32.9698,32.9698,32.65,32.673,5156,31.816309000852,31.816309000852,31.5076976165406,31.52989293186,5342.92927553123,0.0,1.0
2024-12-24,33.1627,33.1627,33.0,33.0,3944,32.0024601454227,32.0024601454227,31.8454524148802,31.8454524148802,4086.98856918059,0.0,1.0
2024-12-26,33.18,33.23,33.12,33.1634,11036,32.0191548825977,32.0674055680748,31.9612540600252,32.0031356550193,11436.1069598066,0.0,1.0
2024-12-27,32.67,32.82,32.64,32.78,1608,31.9000721908403,32.0465371687596,31.8707791952564,32.0074798413145,1646.8100663134,0.3866,1.0
2024-12-30,32.4357,32.5,32.3,32.5,4346,31.6712938953302,31.7340785491983,31.5387919119725,31.7340785491983,4450.89337574505,0.0,1.0
2024-12-31,32.5616,32.57,32.49,32.54,4046,31.7942268334639,31.8024288722273,31.724314217337,31.7731358766435,4143.65269173136,0.0,1.0
2025-01-02,32.58,32.81,32.5,32.8,5182,31.8121932040886,32.0367728368984,31.7340785491983,32.0270085050371,5307.07074852989,0.0,1.0
2025-01-03,32.72,32.7637,32.72,32.7346,2014,31.9488938501467,31.9915639803806,31.9488938501467,31.9631497746642,2062.60912534527,0.0,1.0
2025-01-06,32.431,32.82,32.431,32.76,7975,31.6667046593554,32.0465371687596,31.6667046593554,31.9879511775919,8167.48151669738,0.0,1.0
2025-01-07,32.52,32.782,32.48,32.63,2882,31.7536072129209,32.0094327076867,31.7145498854757,31.8610148633951,2951.55883775822,0.0,1.0
2025-01-08,32.55,32.55,32.25,32.25,5231,31.7829002085048,31.7829002085048,31.489970252666,31.489970252666,5357.25339358545,0.0,1.0
2025-01-10,32.13,32.57,32.08,32.54,8094,31.3727982703305,31.8024288722273,31.323976611024,31.7731358766435,8289.35365468948,0.0,1.0
2025-01-13,32.46,32.46,32.29,32.29,5971,31.6950212217531,31.6950212217531,31.5290275801112,31.5290275801112,6115.11374748591,0.0,1.0
2025-01-14,32.6265,32.6265,32.4,32.4504,3665,31.8575973472436,31.8575973472436,31.6364352305854,31.6856474631663,3753.45702303397,0.0,1.0
2025-01-15,32.8503,32.91,32.8503,32.9081,891,32.0761230942993,32.1344161555113,32.0761230942993,32.1325609324576,912.504831520674,0.0,1.0
2025-01-16,33.16,33.16,32.84,32.84,21082,32.3785244520436,32.3785244520436,32.0660658324822,32.0660658324822,21590.8270012557,0.0,1.0
2025-01-17,33.28,33.36,33.25,33.25,5956,32.4956964343791,32.5738110892694,32.4664034387952,32.4664034387952,6099.75171328521,0.0,1.0
2025-01-21,33.411,33.5,33.38,33.48,7198,32.623609181762,32.7105117353275,32.593339752992,32.6909830716049,7371.72814510191,0.0,1.0
2025-01-22,33.02,33.1701,33.02,33.17,6468,32.2418238059855,32.3883864272235,32.2418238059855,32.3882887839049,6624.10914733525,0.0,1.0
2025-01-23,33.2174,33.22,33.095,33.14,2524,32.4345717169274,32.4371104432113,32.3150562949452,32.358995788321,2584.91828816855,0.0,1.0
2025-01-24,33.2054,33.2683,33.1901,33.21,2325,32.4228545186938,32.4842721661014,32.407915090946,32.42734611135,2381.11530110613,0.0,1.0
2025-01-27,33.6529,33.66,33.425,33.43,3175,32.8598083694866,32.8667410451081,32.6372792463678,32.6421614122984,3251.63057247827,0.0,1.0
2025-01-28,33.3821,33.41,33.3,33.398,9273,32.5953902626828,32.6226327485759,32.5152250981016,32.6109155503423,9496.80954286332,0.0,1.0
2025-01-29,33.3298,33.51,33.3298,33.484,5881,32.5443228070483,32.7202760671888,32.5443228070483,32.6948888043494,6022.94154228179,0.0,1.0
2025-01-30,33.257,33.3045,33.1358,33.21,3768,32.4732384710981,32.5196190474392,32.3548947689392,32.42734611135,3858.942991212,0.0,1.0
2025-01-31,33.0927,33.3301,33.09,33.3,3057,32.3128104986171,32.5446157370041,32.3101741290145,32.5152250981016,3130.78257009955,0.0,1.0
2025-02-03,33.1122,33.19,32.87,32.87,13354,32.3318509457466,32.4078174476274,32.0953588280661,32.0953588280661,13676.3069810629,0.0,1.0
2025-02-04,32.9923,33.02,32.935,32.9547,3266,32.2147766067297,32.2418238059855,32.1588269851645,32.1780627189312,3344.82691329575,0.0,1.0
2025-02-05,33.1695,33.2,32.9099,32.92,5134,32.3878005673118,32.4175817794887,32.1343185121926,32.1441804873726,5257.91223908769,0.0,1.0
2025-02-06,32.96,33.03,32.88,33.03,2924,32.1832378148177,32.2515881378468,32.1051231599274,32.2515881378468,2994.57253352015,0.0,1.0
2025-02-07,32.7896,33.0,32.7896,33.0,13613,32.0168535999013,32.2222951422629,32.0168535999013,32.2222951422629,13941.5581049281,0.0,1.0
2025-02-10,33.0435,33.0435,32.97,32.98,3618,32.2647699858595,32.2647699858595,32.193002146679,32.2027664785403,3705.32264920516,0.0,1.0
2025-02-11,33.2204,33.2204,32.97,32.97,4355,32.4375010164858,32.4375010164858,32.193002146679,32.193002146679,4460.11059626546,0.0,1.0
2025-02-12,32.9305,33.07,32.9305,33.07,5100,32.1544330358269,32.2906454652919,32.1544330358269,32.2906454652919,5223.09162823281,0.0,1.0
2025-02-13,33.1206,33.1206,32.93,32.93,3958,32.3400529845101,32.3400529845101,32.1539448192338,32.1539448192338,4053.52875775401,0.0,1.0
2025-02-14,33.0168,33.205,33.0168,33.205,2184,32.2386992197899,32.4224639454194,32.2386992197899,32.4224639454194,2236.71217961969,0.0,1.0
2025-02-18,33.17,33.19,33.0,33.0,2648,32.3882887839049,32.4078174476274,32.2222951422629,32.2222951422629,2711.91110422754,0.0,1.0
2025-02-19,33.4084,33.43,33.09,33.09,7419,32.621070455478,32.6421614122984,32.3101741290145,32.3101741290145,7598.06211565868,0.0,1.0
2025-02-20,33.6534,33.6534,33.44,33.48,1394,32.8602965860797,32.8602965860797,32.6519257441597,32.6909830716049,1427.6450450503,0.0,1.0
2025-02-21,33.65,33.75,33.65,33.65,5769,32.8569767132469,32.9546200318598,32.8569767132469,32.8569767132469,5908.23835358334,0.0,1.0
2025-02-24,33.8252,34.0,33.72,33.72,3603,33.0280478074567,33.1987283283921,32.9253270362759,32.9253270362759,3689.96061500447,0.0,1.0
2025-02-25,33.888,33.9,33.82,33.9,7391,33.0893678115456,33.1010850097791,33.0229703548888,33.1010850097791,7569.38631848406,0.0,1.0
2025-02-26,33.5036,33.89,33.47,33.89,8565,32.7140268947975,33.0913206779179,32.6812187397436,33.0913206779179,8771.72152859099,0.0,1.0
2025-02-27,33.55,33.74,33.4976,33.57,28795,32.7593333946339,32.9448556999985,32.7081682956808,32.7788620583565,29489.9849872478,0.0,1.0
2025-02-28,34.01,34.01,33.641,33.8,10218,33.2084926602534,33.2084926602534,32.8481888145717,33.0034416911662,10464.6176975064,0.0,1.0
2025-03-03,33.878,34.235,33.75,34.07,11991,33.0796034796843,33.4281901271324,32.9546200318598,33.2670786514211,12280.4101400274,0.0,1.0
2025-03-04,33.4282,33.88,33.4282,33.88,3900,32.6404038325634,33.0815563460566,32.6404038325634,33.0815563460566,3994.12889217803,0.0,1.0
2025-03-05,33.5036,33.56,33.185,33.271,12768,32.7140268947975,32.7690977264952,32.4029352816968,32.4869085357039,13076.1635116229,0.0,1.0
2025-03-06,33.54,33.56,33.23,33.28,8132,32.7495690627726,32.7690977264952,32.4468747750726,32.4956964343791,8328.27080799789,0.0,1.0
2025-03-07,34.055,34.06,33.6685,33.6685,12814,33.2524321536292,33.2573143195598,32.8750407271902,32.8750407271902,13123.2737498383,0.0,1.0
2025-03-10,34.06,34.61,33.87,33.97,9323,33.2573143195598,33.7943525719309,33.0717920141953,33.1694353328082,9548.01632353226,0.0,1.0
2025-03-11,33.58,34.06,33.5,34.06,14925,32.7886263902178,33.2573143195598,32.7105117353275,33.2573143195598,15285.2240296813,0.0,1.0
2025-03-12,33.23,33.55,33.14,33.55,60276,32.4468747750726,32.7593333946339,32.358995788321,32.7593333946339,61730.7982320315,0.0,1.0
2025-03-13,33.2228,33.54,33.2228,33.3,6334,32.4398444561325,32.7495690627726,32.4398444561325,32.5152250981016,6486.87497514247,0.0,1.0
2025-03-14,33.6967,33.6967,33.4699,33.47,17045,32.9025761430391,32.9025761430391,32.681121096425,32.6812187397436,17456.3915300447,0.0,1.0
2025-03-17,34.07,34.145,33.6,33.6,7675,33.2670786514211,33.3403111403808,32.8081550539404,32.8081550539404,7860.24083268369,0.0,1.0
2025-03-18,34.0507,34.12,33.92,34.0388,6067,33.2482334909288,33.3159003107276,33.1206136735017,33.2366139360139,6213.43076637029,0.0,1.0
2025-03-19,34.1132,34.16,34.05,34.1,3187,33.3092605650619,33.3549576381727,33.2475499876985,33.296371647005,3263.92019983882,0.0,1.0
2025-03-20,34.1128,34.18,34.0,34.18,12307,33.3088699917874,33.3744863018953,33.1987283283921,33.3744863018953,12604.0369938551,0.0,1.0
2025-03-21,33.91,33.9573,33.81,33.9573,6271,33.1108493416404,33.1570346313444,33.0132060230275,33.1570346313444,6422.3544314996,0.0,1.0
2025-03-24,34.1465,34.2389,33.9901,34.13,10952,33.34177579016,33.4319982165583,33.1890616398494,33.3256646425889,11216.3332377266,0.0,1.0
2025-03-25,33.8304,34.15,33.83,34.15,8012,33.0331252600246,33.3451933063114,33.0327346867501,33.3451933063114,8205.37453439239,0.0,1.0
2025-03-26,34.0288,34.2,33.99,34.095,34780,33.2268496041526,33.3940149656179,33.1889639965308,33.2914894810743,35619.436633321,0.0,1.0
2025-03-27,33.9801,34.07,33.88,33.89,4946,33.1792973079881,33.2670786514211,33.0815563460566,33.0913206779179,5065.37474377245,0.0,1.0
2025-03-28,33.7292,33.94,33.6509,33.89,12128,32.9343102215883,33.1401423372243,32.8578555031144,33.0913206779179,12420.7167190603,0.0,1.0
2025-03-31,34.11,34.1653,33.62,33.62,24809,33.3061359788663,33.3601327340592,32.827683717663,32.827683717663,25407.7804323191,0.0,1.0
2025-04-01,33.5933,33.69,33.379,33.41,6631,33.0635899754318,33.1587651785415,32.8526691271753,32.8831803091443,6737.23489994649,0.2683,1.0
2025-04-02,33.6603,33.6603,33.46,33.46,3894,33.1295334977518,33.1295334977518,32.9323918929652,32.9323918929652,3956.38556784673,0.0,1.0
2025-04-03,32.4391,33.12,32.4391,33.05,18467,31.9275897745095,32.5977531229829,31.9275897745095,32.5288569056336,18762.8588293337,0.0,1.0
2025-04-04,30.56,31.8101,30.56,31.68,48140,30.0781200313514,31.3085080500422,30.0781200313514,31.1804595089401,48911.2483914076,0.0,1.0
2025-04-07,30.182,31.03,29.32,29.71,37660,29.7060804576651,30.5407089192681,28.8576727525923,29.2415231063956,38263.3488662321,0.0,1.0
2025-04-08,29.5,30.73,29.21,30.715,27217,29.0348344543477,30.2454394163425,28.7494072681863,30.2306759411962,27653.0421160976,0.0,1.0
2025-04-09,31.32,31.34,29.12,29.41,13242,30.8261361054295,30.8458207389578,28.6608264173086,28.94625360347,13454.1493809518,0.0,1.0
2025-04-10,30.31,30.83,30.051,30.83,6367,29.8320621122467,30.3438625839844,29.5771461080543,30.3438625839844,6469.00536992299,0.0,1.0
2025-04-11,30.67,30.81,30.004,30.19,5047,30.1863855157574,30.324177950456,29.5308872192626,29.7139543110765,5127.85771980545,0.0,1.0
2025-04-14,31.05,31.1199,30.82,30.82,9516,30.5603935527965,30.6291913469781,30.3340202672202,30.3340202672202,9668.45533221094,0.0,1.0
2025-04-15,30.87,31.21,30.87,31.21,2060,30.3832318510411,30.7178706210234,30.3832318510411,30.7178706210234,2093.003150941,0.0,1.0
2025-04-16,30.52,30.99,30.52,30.9538,7057,30.0387507642946,30.5013396522113,30.0387507642946,30.465710465525,7170.05982339352,0.0,1.0
2025-04-17,31.03,31.3399,30.94,30.94,4713,30.5407089192681,30.8457223157902,30.4521280683904,30.4521280683904,4788.50672348783,0.0,1.0
2025-04-21,30.5545,30.8399,30.32,30.8399,10692,30.0727067571311,30.3536064775809,29.8419044290109,30.3536064775809,10863.295965952,0.0,1.0
2025-04-22,31.15,31.15,30.82,30.87,4649,30.6588167204383,30.6588167204383,30.3340202672202,30.3832318510411,4723.48138287607,0.0,1.0
2025-04-23,31.15,31.54,31.0,31.39,3818,30.6588167204383,31.0426670742415,30.5111819689755,30.8950323227788,3879.16797587026,0.0,1.0
2025-04-24,31.4822,31.4822,31.16,31.175,3956,30.9857784833446,30.9857784833446,30.6686590372025,30.6834225123488,4019.37886656436,0.0,1.0
2025-04-25,31.36,31.45,31.19,31.45,10024,30.8655053724862,30.9540862233639,30.698185987495,30.9540862233639,10184.5939733168,0.0,1.0
2025-04-28,31.471,31.55,31.2799,31.35,6061,30.9747550885687,31.0525093910057,30.7866684152051,30.855663055722,6158.102960123,0.0,1.0
2025-04-29,31.6162,31.655,31.42,31.42,2523,31.1176655279846,31.1558537170297,30.9245592730713,30.9245592730713,2563.4208494292,0.0,1.0
2025-04-30,31.6,31.6,31.121,31.2173,6005,31.1017209748267,31.1017209748267,30.6302740018222,30.7250555122613,6101.20578708771,0.0,1.0
2025-05-01,31.392,31.6299,31.392,31.4301,7227,30.8970007861316,31.1311495019516,30.8970007861316,30.9345000130031,7342.7833843935,0.0,1.0
2025-05-02,31.75,31.81,31.69,31.71,2919,31.2493557262894,31.3084096268746,31.1903018257043,31.2099864592327,2965.76514446446,0.0,1.0
2025-05-05,31.4666,31.54,31.44,31.54,492,30.9704244691924,31.0426670742415,30.9442439065997,31.0426670742415,499.882305952899,0.0,1.0
2025-05-06,31.2888,31.42,31.2888,31.34,5896,30.7954280771252,30.9245592730713,30.7954280771252,30.8458207389578,5990.45950385832,0.0,1.0
2025-05-07,31.36,31.46,31.3,31.34,12863,30.8655053724862,30.9639285401281,30.8064514719011,30.8458207389578,13069.0774420165,0.0,1.0
2025-05-08,31.573,31.7901,31.48,31.48,7369,31.0751467195634,31.2888234165138,30.9836131736564,30.9836131736564,7487.05835887583,0.0,1.0
2025-05-09,31.56,31.72,31.54,31.665,14736,31.0623517077699,31.2198287759969,31.0426670742415,31.1656960337939,14972.0846758576,0.0,1.0
2025-05-12,32.27,32.31,32.24,32.3,8179,31.7611561980271,31.8005254650838,31.7316292477345,31.7906831483197,8310.03532599342,0.0,1.0
2025-05-13,32.12,32.25,32.12,32.17,7007,31.6135214465643,31.7414715644987,31.6135214465643,31.6627330303852,7119.25877604058,0.0,1.0
2025-05-14,31.83,32.06,31.8,32.06,18516,31.3280942604029,31.5544675459792,31.2985673101104,31.5544675459792,18812.6438557396,0.0,1.0
2025-05-15,32.2528,32.2528,32.0524,32.0524,4184,31.7442274131927,31.7442274131927,31.5469873852384,31.5469873852384,4251.03164249376,0.0,1.0
2025-05-16,32.48,32.48,32.2895,32.2895,1739,31.967844850075,31.967844850075,31.7803487157173,31.7803487157173,1766.86042693515,0.0,1.0
2025-05-19,32.5068,32.5068,32.29,32.29,1973,31.994222259003,31.994222259003,31.7808408315555,31.7808408315555,2004.60932854689,0.0,1.0
2025-05-20,32.4288,32.4288,32.4,32.4,831,31.9174521882424,31.9174521882424,31.8891063159615,31.8891063159615,844.313407005811,0.0,1.0
2025-05-21,31.87,31.9485,31.87,31.9485,1340,31.3674635274597,31.4447257140585,31.3674635274597,31.4447257140585,1361.46806905871,0.0,1.0
2025-05-22,31.7599,31.7599,31.6499,31.65,748,31.259099619886,31.259099619886,31.1508341354799,31.1509325586476,759.983668399936,0.0,1.0
2025-05-23,31.74,31.74,31.6505,31.6505,1115,31.2395134095253,31.2395134095253,31.1514246744858,31.1514246744858,1132.86335597049,0.0,1.0
2025-05-27,32.1,32.13,31.8449,31.87,3700,31.5938368130359,31.6233637633285,31.3427593123816,31.3674635274597,3759.27750411734,0.0,1.0
2025-05-28,31.8,32.07,31.8,32.05,11154,31.2985673101104,31.5643098627434,31.2985673101104,31.544625229215,11332.6976434932,0.0,1.0
2025-05-29,31.98,31.99,31.7,31.9,7479,31.4757290118657,31.4855713286299,31.2001441424685,31.3969904777522,7598.8206630523,0.0,1.0
2025-05-30,32.02,32.02,31.86,31.86,4031,31.5150982789225,31.5150982789225,31.3576212106955,31.3576212106955,4095.58043759377,0.0,1.0
2025-06-02,32.04,32.04,31.8854,31.93,4218,31.5347829124508,31.5347829124508,31.3826206952765,31.4265174280448,4285.57635469376,0.0,1.0
2025-06-03,32.2198,32.24,31.95,31.96,1219,31.7117477678709,31.7316292477345,31.4462020615732,31.4560443783373,1238.5295344646,0.0,1.0
2025-06-04,32.06,32.24,32.06,32.2,3741,31.5544675459792,31.7316292477345,31.5544675459792,31.6922599806778,3800.93436294674,0.0,1.0
2025-06-05,31.91,32.06,31.91,31.97,1091,31.4068327945164,31.5544675459792,31.4068327945164,31.4658866951015,1108.47885324108,0.0,1.0
2025-06-06,32.2213,32.27,32.15,32.27,3133,31.7132241153855,31.7611561980271,31.6430483968569,31.7611561980271,3183.19362713503,0.0,1.0
2025-06-09,32.39,32.5,32.39,32.48,4252,31.8792639991973,31.9875294836034,31.8792639991973,31.967844850075,4320.12106689376,0.0,1.0
2025-06-10,32.71,32.73,32.66,32.68,1500,32.1942181356513,32.2139027691796,32.1450065518303,32.1646911853587,1524.03142058811,0.0,1.0
2025-06-11,32.6756,32.745,32.62,32.745,11197,32.1603605659825,32.2286662443259,32.1056372847736,32.2286662443259,11376.3865442167,0.0,1.0
2025-06-12,32.75,32.75,32.63,32.65,12000,32.233587402708,32.233587402708,32.1154796015378,32.1351642350661,12192.2513647049,0.0,1.0
2025-06-13,32.523,32.685,32.5,32.6694,2872,32.010166812161,32.1696123437408,31.9875294836034,32.1542583295887,2918.0121599527,0.0,1.0
2025-06-16,32.589,32.69,32.589,32.69,370,32.0751261028046,32.1745335021229,32.0751261028046,32.1745335021229,375.927750411733,0.0,1.0
2025-06-17,32.3302,32.58,32.3302,32.56,5871,31.8204069449475,32.0662680177169,31.8204069449475,32.0465833841885,5965.05898018185,0.0,1.0
2025-06-18,32.2541,32.39,32.2541,32.38,2040,31.745506914372,31.8792639991973,31.745506914372,31.8694216824331,2072.68273199983,0.0,1.0
2025-06-20,32.29,32.35,32.265,32.35,2512,31.7808408315555,31.8398947321406,31.756235039645,31.8398947321406,2552.24461901155,0.0,1.0
2025-06-23,32.413,32.47,32.2445,32.47,2549,31.9019013277549,31.9580025333108,31.7360582902784,31.9580025333108,2589.83739405273,0.0,1.0
2025-06-24,32.5622,32.5622,32.5,32.5,2421,32.0487486938766,32.0487486938766,31.9875294836034,31.9875294836034,2459.78671282921,0.0,1.0
2025-06-25,32.2986,32.355,32.2986,32.3485,4285,31.7893052239727,31.8448158905227,31.7893052239727,31.838418384626,4353.64975814669,0.0,1.0
2025-06-26,32.4746,32.4809,32.3823,32.4317,6024,31.9625299990223,31.9687306585838,31.8716854152889,31.920306460104,6120.51018508184,0.0,1.0
2025-06-27,32.6,32.61,32.43,32.4746,4721,32.0859526512452,32.0957949680094,31.9186332662541,31.9625299990223,4796.63489106431,0.0,1.0
2025-06-30,32.6416,32.6416,32.5336,32.57,2703,32.1268966889842,32.1268966889842,32.020599667931,32.0564257009527,2746.30461989977,0.0,1.0
2025-07-01,32.93,33.01,32.4,32.4,1218,32.7118255742798,32.7912955422708,32.1853370363397,32.1853370363397,1226.12355916743,0.3059,1.0
2025-07-02,33.2048,33.21,32.93,32.93,27834,32.9848049143287,32.9899704622482,32.7118255742798,32.7118255742798,28019.6413348655,0.0,1.0
2025-07-03,33.2718,33.3,33.25,33.3,17247,33.0513610125212,33.079374176238,33.0297054462436,33.079374176238,17362.0303981614,0.0,1.0
2025-07-07,32.952,33.25,32.84,33.25,3615,32.7336798154773,33.0297054462436,32.62242186029,33.0297054462436,3639.11056353879,0.0,1.0
2025-07-08,33.29,33.31,33.07,33.07,3076,33.0694404302391,33.0893079222369,32.850898018264,32.850898018264,3096.5156551716,0.0,1.0
2025-07-09,33.3372,33.3372,33.17,33.31,4174,33.1163277113538,33.1163277113538,32.9502354782527,33.0893079222369,4201.83886368213,0.0,1.0
2025-07-10,33.65,33.76,33.635,33.64,3556,33.4270552861985,33.536326492186,33.4121546672001,33.4171215401996,3579.71705779915,0.0,1.0
2025-07-11,33.4899,33.54,33.32,33.32,4419,33.2680160127565,33.3177840802109,33.0992416682357,33.0992416682357,4448.47291293996,0.0,1.0
2025-07-14,33.3547,33.37,33.2401,33.32,2100,33.1337117668518,33.1489103982301,33.0198710377048,33.0992416682357,2114.00613649556,0.0,1.0
2025-07-15,32.8946,33.195,32.8946,33.195,5597,32.6766601134438,32.9750698432499,32.6766601134438,32.9750698432499,5634.32968855508,0.0,1.0
2025-07-16,33.07,33.1,32.96,32.98,3514,32.850898018264,32.8806992562606,32.7416268122764,32.7614943042741,3537.43693506924,0.0,1.0
2025-07-17,33.3543,33.37,33.18,33.28,2894,33.1333144170119,33.1489103982301,32.9601692242516,33.0595066842403,2913.30179000864,0.0,1.0
2025-07-18,33.2101,33.52,33.2101,33.52,1713,32.9900697997081,33.2979165882131,32.9900697997081,33.2979165882131,1724.4250056271,0.0,1.0
2025-07-21,33.1844,33.37,33.18,33.29,2204,32.964540072491,33.1489103982301,32.9601692242516,33.0694404302391,2218.69977373154,0.0,1.0
2025-07-22,33.7,33.7,33.41,33.54,3522,33.4767240161928,33.4767240161928,33.1886453822256,33.3177840802109,3545.4902917797,0.0,1.0
2025-07-23,33.78,33.78,33.65,33.65,7066,33.5561939841838,33.5561939841838,33.4270552861985,33.4270552861985,7113.12731451316,0.0,1.0
2025-07-24,33.6827,33.74,33.65,33.65,5894,33.4595386356148,33.5164590001883,33.4270552861985,33.4270552861985,5933.31055643087,0.0,1.0
2025-07-25,33.75,33.77,33.57,33.58,4616,33.5263927461872,33.5462602381849,33.3475853182075,33.3575190642064,4646.786821935,0.0,1.0
2025-07-28,33.6111,33.79,33.6111,33.79,8049,33.3884130142628,33.5661277301826,33.3884130142628,33.5661277301826,8102.68352031086,0.0,1.0
2025-07-29,33.6176,33.6176,33.49,33.5,4094,33.3948699491621,33.3948699491621,33.2681153502165,33.2780490962154,4121.30529657754,0.0,1.0
2025-07-30,33.2949,33.52,33.25,33.49,2892,33.0743079657786,33.2979165882131,33.0297054462436,33.2681153502165,2911.28845083103,0.0,1.0
2025-07-31,32.82,33.18,32.82,33.18,1705,32.6025543682922,32.9601692242516,32.6025543682922,32.9601692242516,1716.37164891664,0.0,1.0
2025-08-01,32.67,32.73,32.54,32.73,3659,32.4535481783092,32.5131506543024,32.3244094803239,32.5131506543024,3683.40402544631,0.0,1.0
2025-08-04,32.9,32.92,32.8033,32.8033,3097,32.6820243362832,32.7018918282809,32.5859650124741,32.5859650124741,3117.65571653655,0.0,1.0
2025-08-05,32.99,33.02,32.87,32.87,1529,32.771428050273,32.8012292882696,32.6522230982866,32.6522230982866,1539.19780128653,0.0,1.0
2025-08-06,32.9084,33.04,32.9084,32.96,2967,32.6903686829222,32.8210967802674,32.6903686829222,32.7416268122764,2986.78866999159,0.0,1.0
2025-08-07,32.9856,32.9856,32.98,32.98,383,32.7670572020335,32.7670572020335,32.7614943042741,32.7614943042741,385.554452513239,0.0,1.0
2025-08-08,33.155,33.155,33.1101,33.14,2919,32.9353348592544,32.9353348592544,32.8907323397194,32.9204342402561,2938.46852972883,0.0,1.0
2025-08-11,33.014,33.18,32.99,33.18,818,32.7952690406703,32.9601692242516,32.771428050273,32.9601692242516,823.455723644463,0.0,1.0
2025-08-12,33.3145,33.33,33.26,33.3105,1180,33.0937781079364,33.1091754142346,33.0396391922425,33.0898046095368,1187.87011479274,0.0,1.0
2025-08-13,33.76,33.76,33.43,33.43,6063,33.536326492186,33.536326492186,33.2085128742233,33.2085128742233,6103.43771693934,0.0,1.0
2025-08-14,33.7167,33.7167,33.54,33.54,2180,33.4933133720109,33.4933133720109,33.3177840802109,33.3177840802109,2194.53970360016,0.0,1.0
2025-08-15,33.6903,33.8,33.65,33.65,674,33.4670882825739,33.5760614761815,33.4270552861985,33.4270552861985,678.495302856195,0.0,1.0
2025-08-18,33.5835,33.66,33.57,33.65,1558,33.360995875306,33.4369890321973,33.3475853182075,33.4270552861985,1568.39121936195,0.0,1.0
2025-08-19,33.8161,33.83,33.79,33.79,954,33.5920548072397,33.6058627141781,33.5661277301826,33.5661277301826,960.36278772227,0.0,1.0
2025-08-20,33.9502,34.08,33.83,33.83,2999,33.7252663410845,33.8542063641499,33.6058627141781,33.6058627141781,3019.00209683343,0.0,1.0
2025-08-21,33.9585,33.9897,33.9585,33.9897,515,33.7335113502636,33.7645046377801,33.7335113502636,33.7645046377801,518.434838235817,0.0,1.0
2025-08-22,34.5041,34.51,34.485,34.51,591,34.275496531962,34.2813574421013,34.2565230771041,34.2813574421013,594.941726985179,0.0,1.0
2025-08-25,34.2694,34.3165,34.2401,34.2601,3018,34.0423515133685,34.0891394570232,34.0132456375918,34.0331131295895,3038.12881902076,0.0,1.0
2025-08-26,34.195,34.24,34.09,34.24,1709,33.9684444431369,34.0131463001318,33.8641401101487,34.0131463001318,1720.39832727186,0.0,1.0
2025-08-27,34.29,34.319,34.24,34.24,2898,34.0628150301261,34.0916228935229,34.0131463001318,34.0131463001318,2917.32846836388,0.0,1.0
2025-08-28,34.1858,34.1858,34.09,34.09,511,33.9593053968179,33.9593053968179,33.8641401101487,33.8641401101487,514.408159880587,0.0,1.0
2025-08-29,34.3122,34.3122,34.24,34.24,2573,34.0848679462436,34.0848679462436,34.0131463001318,34.0131463001318,2590.16085200147,0.0,1.0
2025-09-02,34.1822,34.2426,34.12,34.2426,3127,33.9557292482583,34.0157290740915,33.8939413481454,34.0157290740915,3147.85580420078,0.0,1.0
2025-09-03,33.9094,33.93,33.7901,33.93,1223,33.6847366574091,33.7052001741668,33.5662270676426,33.7052001741668,1231.15690711147,0.0,1.0
2025-09-04,33.96,33.96,33.85,33.85,3345,33.7350014121634,33.7350014121634,33.6257302061759,33.6257302061759,3367.30977456079,0.0,1.0
2025-09-05,33.88,34.04,33.76,34.04,4608,33.6555314441725,33.8144713801544,33.536326492186,33.8144713801544,4638.73346522455,0.0,1.0
2025-09-08,33.7117,33.92,33.53,33.92,4828,33.4883464990115,33.6952664281679,33.307850334212,33.6952664281679,4860.20077476218,0.0,1.0
2025-09-09,33.7508,33.8,33.7301,33.76,2020,33.5271874458671,33.5760614761815,33.5066245916494,33.536326492186,2033.47256939097,0.0,1.0
2025-09-10,33.72,33.75,33.6,33.75,3045,33.4965915081905,33.5263927461872,33.3773865562041,33.5263927461872,3065.30889791857,0.0,1.0
2025-09-11,34.0911,34.0911,33.9902,33.9902,2634,33.8652328222086,33.8652328222086,33.76500132508,33.76500132508,2651.56769691872,0.0,1.0
2025-09-12,33.8371,34.001,33.8371,34.001,1395,33.6129156738373,33.7757297707588,33.6129156738373,33.7757297707588,1404.30407638634,0.0,1.0
2025-09-15,33.61,33.69,33.61,33.69,463,33.387320302203,33.4667902701939,33.387320302203,33.4667902701939,466.088019617831,0.0,1.0
2025-09-16,33.6337,33.7,33.6,33.6,6197,33.4108632802203,33.4767240161928,33.3773865562041,33.3773865562041,6238.33144183953,0.0,1.0
2025-09-17,33.75,34.0,33.75,33.9,2179,33.5263927461872,33.7747363961589,33.5263927461872,33.6753989361702,2193.53303401135,0.0,1.0
2025-09-18,33.74,33.76,33.7399,33.75,3316,33.5164590001883,33.536326492186,33.5163596627283,33.5263927461872,3338.11635648537,0.0,1.0
2025-09-19,33.61,33.7,33.605,33.63,1942,33.387320302203,33.4767240161928,33.3823534292035,33.4071877942007,1954.95234146399,0.0,1.0
2025-09-22,33.54,33.66,32.71,33.37,3230,33.3177840802109,33.4369890321973,32.4932831623046,33.1489103982301,3251.54277184794,0.0,1.0
2025-09-23,33.7581,33.767,33.6907,33.73,1817,33.5344390804462,33.5432801143852,33.4674856324139,33.5065252541894,1829.11864286307,0.0,1.0
2025-09-24,33.7824,33.865,33.7824,33.85,2774,33.5585780832235,33.6406308251742,33.5585780832235,33.6257302061759,2792.50143935176,0.0,1.0
2025-09-25,33.59,33.79,33.58,33.77,4148,33.3674528102052,33.5661277301826,33.3575190642064,33.5462602381849,4175.66545437315,0.0,1.0
2025-09-26,33.8285,33.8285,33.78,33.8,827,33.6043726522783,33.6043726522783,33.5561939841838,33.5760614761815,832.515749943729,0.0,1.0
2025-09-29,33.7,33.711,33.61,33.69,6843,33.4767240161928,33.4876511367916,33.387320302203,33.4667902701939,6888.63999620912,0.0,1.0
2025-09-30,33.9218,33.9218,33.685,33.78,2026,33.6970545024477,33.6970545024477,33.4618233971945,33.5561939841838,2039.51258692382,0.0,1.0
2025-10-01,33.7652,33.78,33.64,33.71,7320,33.7652,33.78,33.64,33.71,7320,0.2252,1.0
2025-10-02,33.6365,33.7711,33.62,33.7711,3571,33.6365,33.7711,33.62,33.7711,3571,0.0,1.0
2025-10-03,33.7848,33.885,33.73,33.74,2269,33.7848,33.885,33.73,33.74,2269,0.0,1.0
2025-10-06,33.66,33.89,33.598139,33.89,23618,33.66,33.89,33.598139,33.89,23618,0.0,1.0
2025-10-07,33.6963,33.71,33.5725,33.6195,1463,33.6963,33.71,33.5725,33.6195,1463,0.0,1.0
2025-10-08,33.6044,33.66,33.53,33.66,5464,33.6044,33.66,33.53,33.66,5464,0.0,1.0
2025-10-09,33.4764,33.56,33.44,33.56,4190,33.4764,33.56,33.44,33.56,4190,0.0,1.0
2025-10-10,33.2297,33.61,33.2297,33.44,1699,33.2297,33.61,33.2297,33.44,1699,0.0,1.0
2025-10-13,33.3378,33.3401,33.26,33.26,1371,33.3378,33.3401,33.26,33.26,1371,0.0,1.0
2025-10-14,33.5923,33.5923,33.46,33.4624,738,33.5923,33.5923,33.46,33.4624,738,0.0,1.0
2025-10-15,33.4898,33.4898,33.415,33.415,686,33.4898,33.4898,33.415,33.415,686,0.0,1.0
2025-10-16,33.2807,33.2981,33.256,33.2981,1111,33.2807,33.2981,33.256,33.2981,1111,0.0,1.0
2025-10-17,33.5722,33.5722,33.38,33.41,1075,33.5722,33.5722,33.38,33.41,1075,0.0,1.0
2025-10-20,33.75,33.75,33.6303,33.7072,4129,33.75,33.75,33.6303,33.7072,4129,0.0,1.0
2025-10-21,33.718,33.718,33.67,33.6752,323,33.718,33.718,33.67,33.6752,323,0.0,1.0
2025-10-22,33.7371,33.795,33.71,33.73,2873,33.7371,33.795,33.71,33.73,2873,0.0,1.0
2025-10-23,33.61,33.6712,33.61,33.66,4170,33.61,33.6712,33.61,33.66,4170,0.0,1.0
2025-10-24,33.5101,33.58,33.5101,33.58,886,33.5101,33.58,33.5101,33.58,886,0.0,1.0
2025-10-27,33.6395,33.6395,33.59,33.59,383,33.6395,33.6395,33.59,33.59,383,0.0,1.0
2025-10-28,33.28,33.538,33.28,33.538,38378,33.28,33.538,33.28,33.538,38378,0.0,1.0
2025-10-29,32.9598,33.07,32.94,33.07,1209,32.9598,33.07,32.94,33.07,1209,0.0,1.0
2025-10-30,32.83,33.001,32.83,32.96,3671,32.83,33.001,32.83,32.96,3671,0.0,1.0
2025-10-31,32.852,32.852,32.775,32.82,2149,32.852,32.852,32.775,32.82,2149,0.0,1.0
2025-11-03,32.5442,32.79,32.4784,32.79,2141,32.5442,32.79,32.4784,32.79,2141,0.0,1.0
2025-11-04,32.61,32.61,32.4905,32.53,8401,32.61,32.61,32.4905,32.53,8401,0.0,1.0
2025-11-05,32.8145,32.89,32.8145,32.89,273,32.8145,32.89,32.8145,32.89,273,0.0,1.0
2025-11-06,32.7818,32.89,32.7818,32.88,3070,32.7818,32.89,32.7818,32.88,3070,0.0,1.0
2025-11-07,33.087,33.087,32.935,32.9699,1910,33.087,33.087,32.935,32.9699,1910,0.0,1.0
2025-11-10,33.157,33.157,33.14,33.14,643,33.157,33.157,33.14,33.14,643,0.0,1.0
2025-11-11,33.7028,33.7028,33.19,33.19,2580,33.7028,33.7028,33.19,33.19,2580,0.0,1.0
2025-11-12,33.6775,33.6775,33.65,33.65,459,33.6775,33.6775,33.65,33.65,459,0.0,1.0
2025-11-13,31.35,33.86,31.35,33.7988,2289,31.35,33.86,31.35,33.7988,2289,0.0,1.0
2025-11-14,33.7243,33.82,33.51,33.51,3887,33.7243,33.82,33.51,33.51,3887,0.0,1.0
2025-11-17,33.55,33.78,33.55,33.72,3343,33.55,33.78,33.55,33.72,3343,0.0,1.0
2025-11-18,33.79,33.85,33.64,33.6994,6123,33.79,33.85,33.64,33.6994,6123,0.0,1.0
2025-11-19,33.5964,33.66,33.53,33.6275,5579,33.5964,33.66,33.53,33.6275,5579,0.0,1.0
2025-11-20,33.41,33.53,33.41,33.53,4318,33.41,33.53,33.41,33.53,4318,0.0,1.0
2025-11-21,33.83,34.011,33.72,33.73,8439,33.83,34.011,33.72,33.73,8439,0.0,1.0
2025-11-24,33.73,33.9,33.68,33.9,4092,33.73,33.9,33.68,33.9,4092,0.0,1.0
2025-11-25,34.06,34.06,33.8572,33.9,3773,34.06,34.06,33.8572,33.9,3773,0.0,1.0
2025-11-26,34.2603,34.3252,34.18,34.18,2930,34.2603,34.3252,34.18,34.18,2930,0.0,1.0