date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-27,25.105,25.14,20.02,20.02,1051105,24.1652674602234,24.1989573371844,19.2706096217356,19.2706096217356,1091980.0936793,0.0,1.0
2019-12-30,24.924,25.002,24.924,25.002,100,23.9910426679389,24.0661229651665,23.9910426679389,24.0661229651665,103.888773593437,0.0,1.0
2019-12-31,25.01,25.02,24.91,24.91,49722,24.0738235084719,24.0834491876036,23.9775667171545,23.9775667171545,51655.5760061288,0.0,1.0
2020-01-02,25.36,25.36,25.129,25.129,162,24.4107222780826,24.4107222780826,24.1883690901395,24.1883690901395,168.299813221368,0.0,1.0
2020-01-03,25.157,25.165,25.157,25.16,954,24.2153209917084,24.2230215350138,24.2153209917084,24.2182086954479,991.09890008139,0.0,1.0
2020-01-06,25.14,25.14,25.14,25.14,232,24.1989573371844,24.1989573371844,24.1989573371844,24.1989573371844,241.021954736775,0.0,1.0
2020-01-07,25.288,25.288,25.28,25.28,100,24.3414173883341,24.3414173883341,24.3337168450287,24.3337168450287,103.888773593437,0.0,1.0
2020-01-08,25.449,25.54,25.449,25.51,1341,24.4963908223551,24.5839845024539,24.4963908223551,24.5551074650587,1393.14845388799,0.0,1.0
2020-01-09,25.66,25.66,25.608,25.61,1062,24.6994926520347,24.6994926520347,24.6494391205497,24.651364256376,1103.2987755623,0.0,1.0
2020-01-10,25.587,25.71,25.587,25.71,2337,24.629225194373,24.7476210476934,24.629225194373,24.7476210476934,2427.88063887863,0.0,1.0
2020-01-13,25.868,25.91,25.69,25.7,13931,24.8997067779748,24.9401346303281,24.7283696894299,24.7379953685617,14472.7450493017,0.0,1.0
2020-01-14,25.789,25.86,25.75,25.85,4164,24.8236639128341,24.8920062346694,24.7861237642203,24.8823805555377,4325.92853243073,0.0,1.0
2020-01-15,25.768,25.871,25.768,25.84,3137,24.8034499866575,24.9025944817143,24.8034499866575,24.872754876406,3258.99082762612,0.0,1.0
2020-01-16,25.768,25.768,25.768,25.768,0,24.8034499866575,24.8034499866575,24.8034499866575,24.8034499866575,0,0.0,1.0
2020-01-17,26.07,26.11,26.059,26.07,7252,25.0941454964359,25.1326482129628,25.083557249391,25.0941454964359,7534.01386099606,0.0,1.0
2020-01-21,26.06,26.06,26.06,26.06,675,25.0845198173042,25.0845198173042,25.0845198173042,25.0845198173042,701.2492217557,0.0,1.0
2020-01-22,26.17,26.23,26.17,26.21,3740,25.1904022877533,25.2481563625437,25.1904022877533,25.2289050042802,3885.44013239454,0.0,1.0
2020-01-23,26.211,26.211,26.004,26.004,541,25.2298675721934,25.2298675721934,25.0306160141664,25.0306160141664,562.038265140495,0.0,1.0
2020-01-24,26.211,26.211,26.211,26.211,100,25.2298675721934,25.2298675721934,25.2298675721934,25.2298675721934,103.888773593437,0.0,1.0
2020-01-27,25.435,25.55,25.43,25.43,9720,24.4829148715706,24.5936101815856,24.4781020320048,24.4781020320048,10097.9887932821,0.0,1.0
2020-01-28,25.435,25.435,25.435,25.435,1257,24.4829148715706,24.4829148715706,24.4829148715706,24.4829148715706,1305.88188406951,0.0,1.0
2020-01-29,25.674,25.75,25.55,25.66,3674,24.7129686028191,24.7861237642203,24.5936101815856,24.6994926520347,3816.87354182289,0.0,1.0
2020-01-30,25.8153,25.8153,25.5,25.5,3507,24.8489794489506,24.8489794489506,24.5454817859269,24.5454817859269,3643.37928992184,0.0,1.0
2020-01-31,25.371,25.45,25.371,25.43,4094,24.4213105251275,24.4973533902683,24.4213105251275,24.4781020320048,4253.20639091533,0.0,1.0
2020-02-03,25.371,25.371,25.371,25.371,0,24.4213105251275,24.4213105251275,24.4213105251275,24.4213105251275,0,0.0,1.0
2020-02-04,25.371,25.371,25.371,25.371,0,24.4213105251275,24.4213105251275,24.4213105251275,24.4213105251275,0,0.0,1.0
2020-02-05,25.45,25.45,25.45,25.45,50,24.4973533902683,24.4973533902683,24.4973533902683,24.4973533902683,51.9443867967185,0.0,1.0
2020-02-06,26.61,26.65,26.594,26.65,7463,25.6139321695496,25.6524348860766,25.5985310829389,25.6524348860766,7753.21917327823,0.0,1.0
2020-02-07,26.512,26.643,26.51,26.643,317,25.5196005140586,25.6456969106844,25.5176753782323,25.6456969106844,329.327412291196,0.0,1.0
2020-02-10,26.84,26.84,26.73,26.73,1753,25.8353227895796,25.8353227895796,25.7294403191305,25.7294403191305,1821.17020109295,0.0,1.0
2020-02-11,26.827,26.99,26.827,26.99,741,25.8228094067083,25.9797079765556,25.8228094067083,25.9797079765556,769.81581232737,0.0,1.0
2020-02-12,27.076,27.11,27.01,27.031,8616,26.0624888170885,26.0952161261364,25.9989593348191,26.0191732609957,8951.05673281056,0.0,1.0
2020-02-13,27.076,27.21,27.076,27.2,13127,26.0624888170885,26.1914729174538,26.0624888170885,26.1818472383221,13637.4793096105,0.0,1.0
2020-02-14,27.19,27.19,27.18,27.18,740,26.1722215591903,26.1722215591903,26.1625958800586,26.1625958800586,768.776924591436,0.0,1.0
2020-02-18,27.281,27.3,27.21,27.26,6245,26.2598152392891,26.2781040296394,26.1914729174538,26.2396013131125,6487.85391091016,0.0,1.0
2020-02-19,27.281,27.281,27.281,27.281,0,26.2598152392891,26.2598152392891,26.2598152392891,26.2598152392891,0,0.0,1.0
2020-02-20,27.36,27.39,27.36,27.39,11205,26.3358581044298,26.3647351418251,26.3358581044298,26.3647351418251,11640.7370811447,0.0,1.0
2020-02-21,26.75,26.92,26.75,26.92,416,25.7486916773939,25.9123282226335,25.7486916773939,25.9123282226335,432.177298148699,0.0,1.0
2020-02-24,25.847,26.15,25.81,25.81,40391,24.8794928517982,25.1711509294898,24.8438778390108,24.8438778390108,41961.7145421252,0.0,1.0
2020-02-25,25.103,25.55,25.103,25.55,7601,24.163342324397,24.5936101815856,24.163342324397,24.5936101815856,7896.58568083717,0.0,1.0
2020-02-26,25.103,25.103,25.103,25.103,25,24.163342324397,24.163342324397,24.163342324397,24.163342324397,25.9721933983593,0.0,1.0
2020-02-27,24.03,24.71,24.03,24.42,4366,23.1305069535617,23.7850531345198,23.1305069535617,23.5059084396994,4535.78385508948,0.0,1.0
2020-02-28,23.885,24.0,23.33,23.36,13830,22.9909346061516,23.1016299161665,22.4567094143402,22.4855864517354,14367.8173879723,0.0,1.0
2020-03-02,25.103,25.103,24.164,24.164,13382,24.163342324397,24.163342324397,23.259491053927,23.259491053927,13902.3956822738,0.0,1.0
2020-03-03,24.384,24.8,24.384,24.8,3441,23.4712559948252,23.8716842467054,23.4712559948252,23.8716842467054,3574.81269935017,0.0,1.0
2020-03-04,25.395,25.42,24.635,24.635,7128,24.4444121550437,24.468476352873,23.7128605410318,23.7128605410318,7405.19178174021,0.0,1.0
2020-03-05,24.627,25.1,24.52,24.91,19746,23.7051599977264,24.1604546206575,23.6021652310168,23.9775667171545,20513.8772337601,0.0,1.0
2020-03-06,24.23,24.23,23.602,23.77,16144,23.3230205361965,23.3230205361965,22.7185278867234,22.8802392961366,16771.8036089245,0.0,1.0
2020-03-09,22.62,23.33,22.62,23.0,19307,21.773286195987,22.4567094143402,21.773286195987,22.1390620029929,20057.8055176849,0.0,1.0
2020-03-10,23.664,23.664,22.87,23.269,36258,22.7782070973402,22.7782070973402,22.0139281742804,22.3979927716366,37667.9915295085,0.0,1.0
2020-03-11,22.708,22.71,22.67,22.71,809,21.8579921723462,21.8599173081726,21.8214145916456,21.8599173081726,840.460178370908,0.0,1.0
2020-03-12,20.72,21.37,20.67,20.67,6043,19.9444071609571,20.5700763045199,19.8962787652984,19.8962787652984,6277.99858825141,0.0,1.0
2020-03-13,22.312,22.38,21.09,21.28,30448,21.4768152787295,21.5422698968253,20.3005572888313,20.4834451923343,31632.0537837297,0.0,1.0
2020-03-16,19.761,21.25,19.761,20.36,4603,19.0213045322236,20.4545681549391,19.0213045322236,19.5978827122146,4782.00024850592,0.0,1.0
2020-03-17,21.01,21.14,19.815,20.17,6537,20.2235518557774,20.34868568449,19.073283199535,19.4149948087116,6791.20912980301,0.0,1.0
2020-03-18,19.797,19.797,19.18,19.22,6604,19.0559569770979,19.0559569770979,18.4620525746697,18.5005552911967,6860.81460811058,0.0,1.0
2020-03-19,20.34,20.58,20.34,20.58,100,19.5786313539511,19.8096476531128,19.5786313539511,19.8096476531128,103.888773593437,0.0,1.0
2020-03-20,19.569,20.9,19.569,20.45,29963,18.8364914928943,20.1176693853283,18.8364914928943,19.6845138244002,31128.1932318016,0.0,1.0
2020-03-23,19.42,19.735,18.96,19.03,42140,18.6930688738314,18.9962777664811,18.2502876337716,18.3176673876937,43778.7291922745,0.0,1.0
2020-03-24,20.74,20.76,20.27,20.27,11356,19.9636585192206,19.982909877484,19.511251600029,19.511251600029,11797.6091292707,0.0,1.0
2020-03-25,21.22,21.22,21.22,21.22,300,20.4256911175439,20.4256911175439,20.4256911175439,20.4256911175439,311.666320780312,0.0,1.0
2020-03-26,22.185,22.185,21.91,21.91,6347,21.3545691537564,21.3545691537564,21.0898629776337,21.0898629776337,6593.82045997547,0.0,1.0
2020-03-27,21.9,21.9,21.375,21.71,2145,21.080237298502,21.080237298502,20.5748891440858,20.897349394999,2228.41419357922,0.0,1.0
2020-03-30,22.171,22.171,21.97,22.019,763,21.341093202972,21.341093202972,21.1476170524241,21.1947828801696,792.671342517926,0.0,1.0
2020-03-31,22.171,22.171,22.171,22.171,0,21.341093202972,21.341093202972,21.341093202972,21.341093202972,0,0.0,1.0
2020-04-01,20.941,20.96,20.941,20.96,2079,20.1571346697685,20.1754234601188,20.1571346697685,20.1754234601188,2159.84760300756,0.0,1.0
2020-04-02,21.337,21.337,20.8,20.8,6492,20.5383115633852,20.5383115633852,20.021412594011,20.021412594011,6744.45918168595,0.0,1.0
2020-04-03,21.337,21.337,21.337,21.337,0,20.5383115633852,20.5383115633852,20.5383115633852,20.5383115633852,0,0.0,1.0
2020-04-06,22.635,22.635,21.771,21.8,2096,21.7877247146846,21.7877247146846,20.9560660377026,20.9839805071846,2177.50869451844,0.0,1.0
2020-04-07,22.581,23.18,22.581,23.18,175,21.7357460473732,22.3123242273642,21.7357460473732,22.3123242273642,181.805353788515,0.0,1.0
2020-04-08,22.581,22.581,22.581,22.581,66,21.7357460473732,21.7357460473732,21.7357460473732,21.7357460473732,68.5665905716685,0.0,1.0
2020-04-09,23.291,23.45,23.23,23.45,2661,22.4191692657264,22.572217563921,22.3604526230229,22.572217563921,2764.48026532137,0.0,1.0
2020-04-13,23.395,23.395,22.987,23.04,1984,22.5192763286965,22.5192763286965,22.1265486201217,22.1775647195199,2061.15326809379,0.0,1.0
2020-04-14,24.337,24.337,23.8,23.8,1638,23.426015302906,23.426015302906,22.9091163335318,22.9091163335318,1701.6981114605,0.0,1.0
2020-04-15,23.84,23.84,23.84,23.84,115,22.9476190500588,22.9476190500588,22.9476190500588,22.9476190500588,119.472089632453,0.0,1.0
2020-04-16,23.84,23.84,23.84,23.84,87,22.9476190500588,22.9476190500588,22.9476190500588,22.9476190500588,90.3832330262902,0.0,1.0
2020-04-17,24.795,24.795,24.61,24.61,16217,23.8668714071395,23.8668714071395,23.6887963432024,23.6887963432024,16847.6424136477,0.0,1.0
2020-04-20,24.55,24.86,24.53,24.8,15233,23.631042268412,23.9294383214958,23.6117909101485,23.8716842467054,15825.3768814883,0.0,1.0
2020-04-21,23.668,23.688,23.59,23.609,8490,22.7820573689929,22.8013087272564,22.7069770717653,22.7252658621156,8820.15687808281,0.0,1.0
2020-04-22,24.325,24.325,24.239,24.239,3216,23.4144644879479,23.4144644879479,23.331683647415,23.331683647415,3341.06295876495,0.0,1.0
2020-04-23,24.325,24.325,24.325,24.325,0,23.4144644879479,23.4144644879479,23.4144644879479,23.4144644879479,0,0.0,1.0
2020-04-24,24.611,24.611,24.274,24.309,6178,23.6897589111156,23.6897589111156,23.3653735243761,23.3990634013372,6418.24843260255,0.0,1.0
2020-04-27,24.898,24.94,24.82,24.94,2800,23.9660159021964,24.0064437545497,23.8909356049689,24.0064437545497,2908.88566061624,0.0,1.0
2020-04-28,24.458,25.0,24.458,25.0,100,23.5424860204,24.0641978293401,23.5424860204,24.0641978293401,103.888773593437,0.0,1.0
2020-04-29,25.226,25.255,25.061,25.061,2260,24.2817381777174,24.3096526471994,24.1229144720437,24.1229144720437,2347.88628321168,0.0,1.0
2020-04-30,25.284,25.29,25.22,25.29,784,24.3375671166814,24.3433425241605,24.2759627702383,24.3433425241605,814.487984972549,0.0,1.0
2020-05-01,24.514,24.6,24.514,24.578,13657,23.5963898235378,23.6791706640707,23.5963898235378,23.6579941699809,14188.0898096557,0.0,1.0
2020-05-04,24.829,24.829,24.651,24.68,2649,23.8995987161874,23.8995987161874,23.7282616276425,23.7561760971246,2752.01361249016,0.0,1.0
2020-05-05,25.144,25.41,25.144,25.32,2623,24.2028076088371,24.4588506737413,24.2028076088371,24.3722195615557,2725.00253135586,0.0,1.0
2020-05-06,25.233,25.409,25.233,25.3,4525,24.2884761531096,24.4578881058281,24.2884761531096,24.3529682032922,4700.96700510303,0.0,1.0
2020-05-07,25.528,25.62,25.528,25.62,257,24.5724336874958,24.6609899355078,24.5724336874958,24.6609899355078,266.994148135134,0.0,1.0
2020-05-08,25.78,25.89,25.78,25.89,890,24.8150008016155,24.9208832720646,24.8150008016155,24.9208832720646,924.610084981593,0.0,1.0
2020-05-11,26.115,26.21,25.955,25.96,7654,25.1374610525287,25.2289050042802,24.9834501864209,24.9882630259868,7951.64673084168,0.0,1.0
2020-05-12,25.599,26.2,25.599,26.04,13036,24.6407760093311,25.2192793251485,24.6407760093311,25.0652684590407,13542.9405256405,0.0,1.0
2020-05-13,25.205,25.75,24.939,25.75,74402,24.2615242515407,24.7861237642203,24.0054811866365,24.7861237642203,77295.3253289892,0.0,1.0
2020-05-14,25.365,25.365,24.85,25.07,2615,24.4155351176485,24.4155351176485,23.9198126423641,24.1315775832623,2716.69142946838,0.0,1.0
2020-05-15,25.365,25.365,25.365,25.365,238,24.4155351176485,24.4155351176485,24.4155351176485,24.4155351176485,247.255281152381,0.0,1.0
2020-05-18,26.153,26.21,26.153,26.2,4195,25.1740386332293,25.2289050042802,25.1740386332293,25.2192793251485,4358.13405224469,0.0,1.0
2020-05-19,26.102,26.37,26.102,26.18,13195,25.1249476696574,25.382915870388,25.1249476696574,25.200027966885,13708.1236756541,0.0,1.0
2020-05-20,26.56,26.56,26.5,26.5,1159,25.565803773891,25.565803773891,25.5080496991005,25.5080496991005,1204.07088594794,0.0,1.0
2020-05-21,26.312,26.42,26.312,26.42,3000,25.3270869314239,25.4310442660467,25.3270869314239,25.4310442660467,3116.66320780312,0.0,1.0
2020-05-22,26.393,26.46,26.37,26.37,6317,25.405054932391,25.4695469825736,25.382915870388,25.382915870388,6562.65382789742,0.0,1.0
2020-05-26,26.363,26.6,26.363,26.6,1200,25.3761778949958,25.6043064904179,25.3761778949958,25.6043064904179,1246.66528312124,0.0,1.0
2020-05-27,26.585,26.61,26.101,26.109,8958,25.5898679717203,25.6139321695496,25.1239851017443,25.1316856450497,9306.35633850011,0.0,1.0
2020-05-28,26.52,27.0,26.52,26.7,105182,25.527301057364,25.9893336556873,25.527301057364,25.7005632817353,109272.289841049,0.0,1.0
2020-05-29,26.947,26.947,26.58,26.689,11501,25.9383175562891,25.9383175562891,25.5850551321544,25.6899750346904,11948.2478509812,0.0,1.0
2020-06-01,27.09,27.12,27.03,27.03,17835,26.075964767873,26.1048418052682,26.0182106930826,26.0182106930826,18528.5627703895,0.0,1.0
2020-06-02,27.208,27.208,26.979,27.05,48085,26.1895477816275,26.1895477816275,25.9691197295107,26.037462051346,49954.9167824042,0.0,1.0
2020-06-03,27.313,27.41,27.277,27.29,627196,26.2906174125107,26.3839865000885,26.2559649676364,26.2684783505077,651586.232427094,0.0,1.0
2020-06-04,27.031,27.21,26.995,27.2,37477,26.0191732609957,26.1914729174538,25.9845208161215,26.1818472383221,38934.3956796125,0.0,1.0
2020-06-05,27.595,27.69,27.58,27.58,254658,26.5620615640256,26.6535055157771,26.547623045328,26.547623045328,264561.073057576,0.0,1.0
2020-06-08,27.773,27.79,27.52,27.58,41364,26.7333986525705,26.7497623070945,26.4898689705376,26.547623045328,42972.5523091894,0.0,1.0
2020-06-09,27.9,27.96,27.755,27.755,16262,26.8556447775436,26.913398852334,26.7160724301334,26.7160724301334,16894.3923617647,0.0,1.0
2020-06-10,28.196,28.196,28.04,28.12,7570,27.140564879843,27.140564879843,26.9904042853879,27.0674097184418,7864.38016102319,0.0,1.0
2020-06-11,26.721,27.66,26.721,27.658,6107,25.7207772079119,26.6246284783819,25.7207772079119,26.6227033425556,6344.48740335121,0.0,1.0
2020-06-12,26.95,26.98,26.742,26.98,1895,25.9412052600287,25.9700822974239,25.7409911340886,25.9700822974239,1968.69225959563,0.0,1.0
2020-06-15,27.207,27.31,26.77,26.8,4842,26.1885852137143,26.2877297087712,25.7679430356574,25.7968200730526,5030.29441739423,0.0,1.0
2020-06-16,27.635,27.93,27.425,27.81,163167,26.6005642805526,26.8845218149388,26.3984250187861,26.769013665358,169512.195209204,0.0,1.0
2020-06-17,27.793,27.89,27.69,27.86,28591,26.752650010834,26.8460190984119,26.6535055157771,26.8171420610166,29702.8392580996,0.0,1.0
2020-06-18,27.839,27.839,27.727,27.727,578,26.79692813484,26.79692813484,26.6891205285646,26.6891205285646,600.477111370067,0.0,1.0
2020-06-19,27.846,27.86,27.764,27.84,5324,26.8036661102322,26.8171420610166,26.724735541352,26.7978907027532,5531.0383061146,0.0,1.0
2020-06-22,28.127,28.127,27.791,27.82,1660,27.074147693834,27.074147693834,26.7507248750077,26.7786393444897,1724.55364165106,0.0,1.0
2020-06-23,28.292,28.49,28.24,28.44,27062,27.2329713995076,27.423559846316,27.1829178680226,27.3754314506573,28114.379909856,0.0,1.0
2020-06-24,27.629,27.629,27.58,27.59,984,26.5947888730735,26.5947888730735,26.547623045328,26.5572487244598,1022.26553215942,0.0,1.0
2020-06-25,27.9,27.9,27.37,27.54,10282,26.8556447775436,26.8556447775436,26.3454837835616,26.5091203288011,10681.8437008772,0.0,1.0
2020-06-26,27.244,27.52,27.244,27.5,7549,26.2242002265017,26.4898689705376,26.2242002265017,26.4706176122741,7842.56351856857,0.0,1.0
2020-06-29,27.42,27.4617,27.215,27.215,6077,26.3936121792203,26.4337512611996,26.1962857570197,26.1962857570197,6313.32077127317,0.0,1.0
2020-06-30,27.91,27.91,27.72,27.72,3230,26.8652704566753,26.8652704566753,26.6823825531723,26.6823825531723,3355.60738706802,0.0,1.0
2020-07-01,28.44,28.48,28.34,28.34,17242,27.3754314506573,27.4139341671843,27.27917465934,27.27917465934,17912.5023429805,0.0,1.0
2020-07-02,28.61,28.8,28.61,28.77,5960,27.5390679958968,27.7219558993998,27.5390679958968,27.6930788620046,6191.77090616887,0.0,1.0
2020-07-06,29.257,29.312,29.183,29.3,3209,28.1618494357202,28.2147906709447,28.0906194101453,28.2032398559866,3333.7907446134,0.0,1.0
2020-07-07,29.126,29.55,29.126,29.55,535,28.0357530390944,28.44388183428,28.0357530390944,28.44388183428,555.80493872489,0.0,1.0
2020-07-08,29.126,29.126,29.126,29.126,166,28.0357530390944,28.0357530390944,28.0357530390944,28.0357530390944,172.455364165106,0.0,1.0
2020-07-09,29.627,29.7,29.28,29.603,2492,28.5179995635944,28.5882670212561,28.1839884977232,28.4948979336782,2588.90823794845,0.0,1.0
2020-07-10,29.827,29.827,29.487,29.52,3483,28.7105131462291,28.7105131462291,28.3832400557501,28.4150047968848,3618.44598425942,0.0,1.0
2020-07-13,29.118,30.31,29.118,30.31,5074,28.028052495789,29.175433448292,28.028052495789,29.175433448292,5271.31637213101,0.0,1.0
2020-07-14,29.403,29.403,28.78,28.78,222,28.3023843510435,28.3023843510435,27.7027045411364,27.7027045411364,230.633077377431,0.0,1.0
2020-07-15,29.489,29.65,29.15,29.65,4672,28.3851651915764,28.5401386255974,28.0588546690106,28.5401386255974,4853.68350228539,0.0,1.0
2020-07-16,29.24,29.24,28.96,29.14,7603,28.1454857811962,28.1454857811962,27.8759667655076,28.0492289898789,7898.66345630904,0.0,1.0
2020-07-17,29.394,29.394,29.28,29.34,2869,28.293721239825,28.293721239825,28.1839884977232,28.2417425725136,2980.56891439571,0.0,1.0
2020-07-20,30.246,30.246,29.775,29.775,4466,29.1138291018489,29.1138291018489,28.6604596147441,28.6604596147441,4639.6726286829,0.0,1.0
2020-07-21,29.85,30.249,29.85,30.249,10098,28.7326522082321,29.1167168055884,28.7326522082321,29.1167168055884,10490.6883574653,0.0,1.0
2020-07-22,30.0406,30.1,29.95,29.95,6595,28.916117652483,28.9732941865255,28.8289089995495,28.8289089995495,6851.46461848719,0.0,1.0
2020-07-23,29.3236,29.98,29.26,29.98,5383,28.2259564587375,28.8577860369447,28.1647371394597,28.8577860369447,5592.33268253473,0.0,1.0
2020-07-24,29.1426,29.26,28.96,28.96,4861,28.0517316664531,28.1647371394597,27.8759667655076,27.8759667655076,5050.03328437698,0.0,1.0
2020-07-27,29.6584,29.6584,29.45,29.51,2839,28.5482241960681,28.5482241960681,28.3476250429627,28.4053791177531,2949.40228231768,0.0,1.0
2020-07-28,29.6584,29.6584,29.6584,29.6584,71,28.5482241960681,28.5482241960681,28.5482241960681,28.5482241960681,73.7610292513403,0.0,1.0
2020-07-29,29.7067,29.744,29.63,29.63,5088,28.5947162262743,28.6306200094357,28.5208872673339,28.5208872673339,5285.86080043409,0.0,1.0
2020-07-30,29.7791,29.7903,29.4499,29.6,1270,28.6644061431881,28.6751869038157,28.3475287861714,28.4920102299387,1319.38742463665,0.0,1.0
2020-07-31,30.0554,30.0554,29.72,30.0,8012,28.930363657598,28.930363657598,28.6075183795196,28.8770373952082,8323.56854030618,0.0,1.0
2020-08-03,30.4984,30.54,30.4601,30.47,2222,29.3567812431339,29.3968240683219,29.3199148920593,29.3294443143998,2308.40854924617,0.0,1.0
2020-08-04,30.5933,30.6,30.47,30.47,36557,29.4481289380941,29.4545781431123,29.3294443143998,29.3294443143998,37978.6189625528,0.0,1.0
2020-08-05,30.85,30.85,30.63,30.63,2405,29.6952201214057,29.6952201214057,29.4834551805075,29.4834551805075,2498.52500492217,0.0,1.0
2020-08-06,30.8613,30.8613,30.62,30.62,1820,29.7060971388246,29.7060971388246,29.4738295013758,29.4738295013758,1890.77567940056,0.0,1.0
2020-08-07,30.535,30.535,30.3665,30.39,3398,29.392011228756,29.392011228756,29.2298185353863,29.2524388813459,3530.140526705,0.0,1.0
2020-08-10,30.2565,30.27,30.16,30.205,8900,29.1239360649372,29.136930731765,29.0310482613159,29.0743638174087,9246.10084981591,0.0,1.0
2020-08-11,30.03,30.03,30.0205,30.03,710,28.9059144326034,28.9059144326034,28.8967700374282,28.9059144326034,737.610292513403,0.0,1.0
2020-08-12,30.4302,30.51,30.42,30.51,455,29.2911341114554,29.3679470309267,29.2813159187411,29.3679470309267,472.69391985014,0.0,1.0
2020-08-13,30.4302,30.4302,30.4302,30.4302,5,29.2911341114554,29.2911341114554,29.2911341114554,29.2911341114554,5.19443867967187,0.0,1.0
2020-08-14,30.525,30.59,30.518,30.518,4701,29.3823855496243,29.4449524639806,29.3756475742321,29.3756475742321,4883.81124662748,0.0,1.0
2020-08-17,30.8766,30.8999,30.8766,30.8999,178,29.7208244278961,29.7432522602731,29.7208244278961,29.7432522602731,184.922016996318,0.0,1.0
2020-08-18,31.0694,31.0784,31.005,31.005,720,29.906407521556,29.9150706327746,29.8444181479476,29.8444181479476,747.999169872748,0.0,1.0
2020-08-19,30.8371,30.99,30.8371,30.9604,499,29.6828029953258,29.82997962925,29.6828029953258,29.8014876190201,518.404980231251,0.0,1.0
2020-08-20,31.1237,31.1237,30.9522,30.9572,1065,29.9586749592413,29.9586749592413,29.7935945621321,29.7984074016979,1106.41543877011,0.0,1.0
2020-08-21,31.1623,31.1623,31.06,31.13,1947,29.9958300806898,29.9958300806898,29.8973593831722,29.9647391370943,2022.71442186422,0.0,1.0
2020-08-24,31.2081,31.59,31.19,31.59,3244,30.0399156911132,30.4075203771542,30.0224932118848,30.4075203771542,3370.1518153711,0.0,1.0
2020-08-25,31.4623,31.4623,31.18,31.18,3084,30.2846004546419,30.2846004546419,30.012867532753,30.012867532753,3203.92977762161,0.0,1.0
2020-08-26,31.9781,31.9781,31.62,31.6346,15233,30.7810929842569,30.7810929842569,30.4363974145494,30.4504509060817,15825.3768814883,0.0,1.0
2020-08-27,31.9056,32.03,31.85,31.92,15971,30.7113068105518,30.8310502589506,30.6577880345793,30.7251677885015,16592.0760306078,0.0,1.0
2020-08-28,32.12,32.12,32.12,32.12,210,30.9176813711362,30.9176813711362,30.9176813711362,30.9176813711362,218.166424546218,0.0,1.0
2020-08-31,32.3324,32.41,32.12,32.12,14583,31.1221307958943,31.1968260659565,30.9176813711362,30.9176813711362,15150.0998531309,0.0,1.0
2020-09-01,32.781,32.91,32.68,32.75,5912,31.553938761744,31.6781100225433,31.4567194025134,31.5240991564356,6141.904294844,0.0,1.0
2020-09-02,33.2039,33.2039,32.77,32.84,18991,31.9610087322251,31.9610087322251,31.543350514699,31.6107302686212,19729.5169931296,0.0,1.0
2020-09-03,31.5366,32.5,31.39,32.5,26083,30.3561192505907,31.2834571781422,30.2150067945195,31.2834571781422,27097.3088163762,0.0,1.0
2020-09-04,30.9959,30.9959,30.32,30.32,14435,29.8356587799378,29.8356587799378,29.1850591274237,29.1850591274237,14996.3444682126,0.0,1.0
2020-09-08,30.0,30.47,29.99,30.47,3612,28.8770373952082,29.3294443143998,28.8674117160764,29.3294443143998,3752.46250219495,0.0,1.0
2020-09-09,30.5394,30.72,30.26,30.2988,39707,29.396246527574,29.5700862926932,29.1273050526333,29.1646526876644,41251.1153307461,0.0,1.0
2020-09-10,30.0102,30.7399,30.0102,30.7106,2899,28.8868555879225,29.5892413941653,28.8868555879225,29.5610381543093,3011.73554647375,0.0,1.0
2020-09-11,29.8519,29.87,29.8519,29.87,1562,28.7344810872671,28.7519035664956,28.7344810872671,28.7519035664956,1622.74264352949,0.0,1.0
2020-09-14,30.406,30.53,30.345,30.38,1948,29.2678399679566,29.3871983891902,29.2091233252531,29.2428132022141,2023.75330960016,0.0,1.0
2020-09-15,30.7718,30.7718,30.7601,30.7601,100,29.6199473105955,29.6199473105955,29.6086852660114,29.6086852660114,103.888773593437,0.0,1.0
2020-09-16,30.4557,30.893,30.4557,30.893,212,29.3156795932414,29.7366105416722,29.3156795932414,29.7366105416722,220.244200018087,0.0,1.0
2020-09-17,30.0545,30.0545,29.8767,29.8767,158,28.9294973464761,28.9294973464761,28.7583527715139,28.7583527715139,164.144262277631,0.0,1.0
2020-09-18,29.8009,29.8009,29.57,29.61,2184,28.6853901236953,28.6853901236953,28.4631331925435,28.5016359090705,2268.93081528067,0.0,1.0
2020-09-21,29.9253,29.9253,29.5,29.7,2854,28.8051335720941,28.8051335720941,28.3957534386214,28.5882670212561,2964.9855983567,0.0,1.0
2020-09-22,30.4819,30.4819,30.305,30.305,758,29.3408988725665,29.3408988725665,29.1706206087261,29.1706206087261,787.476903838254,0.0,1.0
2020-09-23,29.7,30.429,29.7,30.4098,11214,28.5882670212561,29.2899790299596,28.5882670212561,29.2714977260267,11650.087070768,0.0,1.0
2020-09-24,29.7272,30.07,29.59,29.86,9572,28.6144488684944,28.9444171491303,28.482384550807,28.7422778873639,9944.23340836381,0.0,1.0
2020-09-25,30.48,30.58,29.72,29.83,310672,29.3390699935315,29.4353267848489,28.6075183795196,28.7134008499686,322753.330698203,0.0,1.0
2020-09-28,30.9357,30.99,30.75,30.92,17737,29.7777121915647,29.82997962925,29.5989633300884,29.7625998753279,18426.751772268,0.0,1.0
2020-09-29,30.9211,31.02,30.9211,31.02,10934,29.7636587000324,29.8588566666452,29.7636587000324,29.8588566666452,11359.1985047064,0.0,1.0
2020-09-30,31.138,31.3784,30.94,31.3596,17223,29.9724396803997,30.2038410067267,29.7818512335914,30.185744729959,17892.7634759977,0.0,1.0
2020-10-01,31.5257,31.6,31.485,31.53,1197,30.3456272603371,30.4171460562859,30.306450746271,30.3497663023638,1243.54861991344,0.0,1.0
2020-10-02,30.9753,31.2,30.9753,31.2,2000,29.8158298809264,30.0321188910165,29.8158298809264,30.0321188910165,2077.77547186874,0.0,1.0
2020-10-05,31.5752,31.5752,31.4668,31.49,4836,30.3932743720392,30.3932743720392,30.2889320102512,30.3112635858368,5024.06109097863,0.0,1.0
2020-10-06,31.2406,31.81,31.15,31.57,8855,30.0711991482913,30.6192853180524,29.9839904953578,30.3882690188907,9199.35090169888,0.0,1.0
2020-10-07,31.8085,31.87,31.59,31.66,17637,30.6178414661826,30.6770393928428,30.4075203771542,30.4749001310763,18322.8629986745,0.0,1.0
2020-10-08,31.9571,31.9571,31.93,31.93,1719,30.7608790580802,30.7608790580802,30.7347934676332,30.7347934676332,1785.84801807119,0.0,1.0
2020-10-09,32.4181,32.54,32.36,32.45,22163,31.2046228660533,31.3219598946691,31.1486976702979,31.2353287824835,23024.8688915135,0.0,1.0
2020-10-12,33.0958,33.19,33.0958,33.19,3416,31.856955140811,31.947629038232,31.856955140811,31.947629038232,3548.84050595182,0.0,1.0
2020-10-13,33.2233,33.31,33.13,33.15,7095,31.9796825497406,32.0631371878128,31.8898749634415,31.909126321705,7370.90848645438,0.0,1.0
2020-10-14,32.959,33.03,32.86,32.86,671,31.7252758502889,31.7936181721242,31.6299816268847,31.6299816268847,697.093670811963,0.0,1.0
2020-10-15,32.8513,32.8513,32.6093,32.6093,1073,31.6216072860401,31.6216072860401,31.388665851052,31.388665851052,1114.72654065758,0.0,1.0
2020-10-16,32.8234,33.21,32.8234,33.08,40769,31.5947516412625,31.9668803964954,31.5947516412625,31.8417465677829,42354.4141063084,0.0,1.0
2020-10-19,32.3571,32.81,32.3571,32.81,1142,31.1459062233497,31.581853231226,31.1459062233497,31.581853231226,1186.40979443705,0.0,1.0
2020-10-20,32.3931,32.723,32.3191,32.57,13795,31.1805586682239,31.4981098227799,31.1093286426491,31.3508369320643,14331.4563172147,0.0,1.0
2020-10-21,32.2432,32.35,32.23,32.23,3754,31.0362697380392,31.1390719911661,31.0235638415853,31.0235638415853,3899.98456069763,0.0,1.0
2020-10-22,32.3315,32.4145,32.18,32.4145,9113,31.1212644847724,31.2011576215658,30.9754354459266,31.2011576215658,9467.38393756994,0.0,1.0
2020-10-23,32.5169,32.5169,32.29,32.31,3604,31.2997245758748,31.2997245758748,31.0813179163757,31.1005692746392,3744.15140030748,0.0,1.0
2020-10-26,31.9678,32.2411,31.75,32.23,20051,30.7711785347512,31.0342483454215,30.561531243262,31.0235638415853,20830.7379932201,0.0,1.0
2020-10-27,32.1,32.279,32.1,32.13,8955,30.8984300128727,31.0707296693308,30.8984300128727,30.9273070502679,9303.23967529231,0.0,1.0
2020-10-28,31.0597,31.27,31.0597,31.23,4142,29.8970706127982,30.0994986449386,29.8970706127982,30.0609959284117,4303.07300224017,0.0,1.0
2020-10-29,31.4666,31.575,31.3,31.3,6108,30.2887394966686,30.3930818584566,30.1283756823338,30.1283756823338,6345.52629108714,0.0,1.0
2020-10-30,30.5618,31.06,30.47,31.06,5583,29.4178080488291,29.8973593831722,29.3294443143998,29.8973593831722,5800.1102297216,0.0,1.0
2020-11-02,30.84,31.06,30.84,31.06,2999,29.685594442274,29.8973593831722,29.685594442274,29.8973593831722,3115.62432006718,0.0,1.0
2020-11-03,31.3339,31.52,31.2451,31.51,5399,30.1610067345904,30.340140623232,30.0755307039006,30.3305149441003,5608.95488630968,0.0,1.0
2020-11-04,32.6775,32.89,32.36,32.36,13329,31.4543129827305,31.6588586642799,31.1486976702979,31.1486976702979,13847.3346322692,0.0,1.0
2020-11-05,33.3959,33.5,33.26,33.34,49043,32.1458217715544,32.2460250913158,32.0150087921541,32.092014225208,50950.1712334294,0.0,1.0
2020-11-06,33.4739,33.61,33.425,33.5,30668,32.2209020687819,32.3519075617649,32.1738324978278,32.2460250913158,31860.6090856354,0.0,1.0
2020-11-09,32.9578,34.17,32.9578,34.17,45763,31.724120768793,32.8909455931421,31.724120768793,32.8909455931421,47542.6194595647,0.0,1.0
2020-11-10,32.4882,32.78,32.4829,32.78,4950,31.2720988767667,31.5529761938308,31.2669972668269,31.5529761938308,5142.49429287514,0.0,1.0
2020-11-11,33.106,33.11,32.89,32.89,14644,31.8667733335254,31.8706236051781,31.6588586642799,31.6588586642799,15213.4720050229,0.0,1.0
2020-11-12,32.8527,33.31,32.7585,33.25,41876,31.6229548811185,32.0631371878128,31.5322809836975,32.0053831130224,43504.4628299878,0.0,1.0
2020-11-13,33.23,34.15,32.79,33.3,25773,31.9861317547589,32.8716942348786,31.5626018729625,32.0535115086811,26775.2536182366,0.0,1.0
2020-11-16,33.3348,33.64,33.3348,33.54,3732,32.0870088720595,32.3807845991601,32.0870088720595,32.2845278078427,3877.12903050708,0.0,1.0
2020-11-17,33.5408,33.56,33.25,33.25,5718,32.2852978621733,32.3037791661062,32.0053831130224,32.0053831130224,5940.36007407273,0.0,1.0
2020-11-18,33.2293,33.662,33.2293,33.61,39367,31.9854579572197,32.4019610932499,31.9854579572197,32.3519075617649,40897.8935005284,0.0,1.0
2020-11-19,33.6402,33.671,33.34,33.34,6600,32.3809771127427,32.4106242044685,32.092014225208,32.092014225208,6856.65905716686,0.0,1.0
2020-11-20,33.94,35.28,33.535,35.28,42960,32.6695549731122,33.9593959767648,32.2797149682768,33.9593959767648,44630.6171357406,0.0,1.0
2020-11-23,34.0202,34.08,33.94,33.94,3327,32.7467529197487,32.8043144809565,32.6695549731122,32.6695549731122,3456.37949745365,0.0,1.0
2020-11-24,34.028,34.19,33.99,34.051,5824,32.7542609494714,32.9101969514056,32.7176833687708,32.7764000114744,6050.48217408179,0.0,1.0
2020-11-25,34.2094,34.27,34.0327,34.04,13935,32.9288707689211,32.9872023844595,32.7587850186634,32.7658117644295,14476.9006002455,0.0,1.0
2020-11-27,34.67,34.75,34.52,34.52,12377,33.3722295497289,33.4492349827828,33.2278443627529,33.2278443627529,12858.3135076597,0.0,1.0
2020-11-30,34.6978,34.81,34.48,34.7965,23543,33.3989889377151,33.5069890575732,33.1893416462259,33.4939943907454,24458.5339671029,0.0,1.0
2020-12-01,34.7723,34.9,34.71,34.81,6272,33.4707002472466,33.5936201697588,33.4107322662558,33.5069890575732,6515.90387978037,0.0,1.0
2020-12-02,34.55,34.6,34.43,34.55,17864,33.2567214001481,33.3048497958067,33.1412132505672,33.2567214001481,18558.6905147316,0.0,1.0
2020-12-03,34.83,35.05,34.82,34.8486,24987,33.5262404158367,33.7380053567349,33.5166147367049,33.5441441790217,25958.6878577921,0.0,1.0
2020-12-04,35.32,35.32,34.49,34.49,8164,33.9978986932917,33.9978986932917,33.1989673253576,33.1989673253576,8481.47947616822,0.0,1.0
2020-12-07,35.3736,35.58,35.32,35.49,8096,34.0494923334378,34.2481663507169,33.9978986932917,34.1615352385313,8410.83511012469,0.0,1.0
2020-12-08,35.7971,35.82,35.51,35.535,12726,34.4571398446669,34.4791826498785,34.1807865967947,34.2048507946241,13220.8853275008,0.0,1.0
2020-12-09,35.1886,35.83,35.0109,35.8,10830,33.8714172695007,34.4888083290103,33.7003689513298,34.4599312916151,11251.1541801693,0.0,1.0
2020-12-10,35.7616,35.7616,34.83,35.21,10992,34.4229686837492,34.4229686837492,33.5262404158367,33.8920162228426,11419.4539933906,0.0,1.0
2020-12-11,35.8364,35.94,35.4565,35.9,12674,34.4949687636546,34.5946907994594,34.1292892134399,34.5561880829324,13166.8631652322,0.0,1.0
2020-12-14,36.0039,36.46,36.0039,36.37,4235,34.6561988891112,35.0952261143097,34.6561988891112,35.008595002124,4399.68956168206,0.0,1.0
2020-12-15,36.5256,36.5256,36.24,36.24,9073,35.1583705694138,35.1583705694138,34.8834611734115,34.8834611734115,9425.82842813257,0.0,1.0
2020-12-16,36.6951,36.719,36.5599,36.719,11060,35.3215258306968,35.3445312038216,35.1913866488357,35.3445312038216,11490.0983594341,0.0,1.0
2020-12-17,37.1858,37.2098,37.0,37.06,24420,35.7938579056911,35.8169595356072,35.6150127874234,35.6727668622138,25369.6385115173,0.0,1.0
2020-12-18,37.4998,37.59,37.33,37.34,13943,36.0961042304276,36.1829278561958,35.9326601987707,35.9422858779024,14485.2117021329,0.0,1.0
2020-12-21,37.56,37.6798,36.97,37.33,11984,36.1540508188006,36.2693664547988,35.5861357500282,35.9326601987707,12450.0306274375,0.0,1.0
2020-12-22,38.3046,38.3046,37.94,38.04,8725,36.8707788869497,36.8707788869497,36.5198266258066,36.6160834171239,9064.29549602739,0.0,1.0
2020-12-23,38.2441,38.475,38.09,38.475,16655,36.8125435282027,37.0348004593545,36.6642118127826,37.0348004593545,17302.675241987,0.0,1.0
2020-12-24,38.1091,38.333,37.945,38.1741,9691,36.740524196939,36.9563834895409,36.5823173639066,36.8031899138623,10051.9874490732,0.06018,1.0
2020-12-28,37.584,38.9,37.58,38.9,13148,36.2342816129942,37.5030213587025,36.2304252611835,37.5030213587025,13637.7598782802,0.0,1.0
2020-12-29,37.0714,37.4203,36.89,37.41,19043,35.7400901284577,36.0764604151428,35.5652045738441,36.0665303092303,19752.3472286348,0.0,1.0
2020-12-30,37.372,37.4699,37.29,37.29,10028,36.029894967029,36.124279177595,35.9508397549104,35.9508397549104,10401.5406190595,0.0,1.0
2020-12-31,37.1748,37.2299,36.91,36.91,27040,35.8397768227633,35.8928980689552,35.5844863328974,35.5844863328974,28047.2335799132,0.0,1.0
2021-01-04,36.5966,37.12,36.4559,37.08,9847,35.2823411685319,35.7869448029572,35.1466939935918,35.7483812848506,10213.7984120342,0.0,1.0
2021-01-05,36.955,36.96,36.646,36.646,3618,35.6278702907673,35.6326907305307,35.3299671133936,35.3299671133936,3752.76964098099,0.0,1.0
2021-01-06,37.14,37.6,36.92,36.92,1795,35.8062265620105,36.2497070202368,35.594127212424,35.594127212424,1861.8633238145,0.0,1.0
2021-01-07,38.6195,38.6195,37.99,37.99,20637,37.2325946879797,37.2325946879797,36.6257013217765,36.6257013217765,21405.7233501726,0.0,1.0
2021-01-08,38.8967,39.05,38.71,39.02,14824,37.4998398684587,37.6476345516023,37.319844647696,37.6187119130224,15376.1904803488,0.0,1.0
2021-01-11,38.865,39.13,38.72,38.72,13372,37.4692782803592,37.7247615878156,37.3294855272226,37.3294855272226,13870.1038250961,0.0,1.0
2021-01-12,39.2494,39.25,39.06,39.1109,16113,37.8398736893639,37.8404521421355,37.657275431129,37.7063475079197,16713.2054243025,0.0,1.0
2021-01-13,39.105,39.4,39.06,39.35,8637,37.700659388999,37.9850653350354,37.657275431129,37.9368609374021,8958.72619932358,0.0,1.0
2021-01-14,39.41,39.65,39.34,39.65,22948,37.9947062145621,38.2260873232019,37.9272200578755,38.2260873232019,23802.8075514736,0.0,1.0
2021-01-15,38.83,39.11,38.77,38.837,48015,37.4355352020159,37.7054798287623,37.3776899248559,37.4422838176845,49803.5473498346,0.0,1.0
2021-01-19,39.4241,39.62,39.2127,39.62,9726,38.0082998546947,38.1971646846219,37.8044916615011,38.1971646846219,10088.2911907631,0.0,1.0
2021-01-20,39.79,39.86,39.42,39.42,6264,38.3610596365751,38.4285457932617,38.0043470940887,38.0043470940887,6497.33251274319,0.0,1.0
2021-01-21,39.68,40.82,39.6268,40.82,14544,38.2550099617819,39.3540702278209,38.2037204827,39.3540702278209,15085.760546829,0.0,1.0
2021-01-22,39.8938,39.8938,39.51,39.51,6637,38.4611319660618,38.4611319660618,38.0911150098286,38.0911150098286,6884.22667418209,0.0,1.0
2021-01-25,39.7328,40.28,39.32,40.26,10759,38.3059138056826,38.8334627333814,37.9079382988221,38.8141809743281,11159.7701954987,0.0,1.0
2021-01-26,39.35,40.19,39.3439,40.19,24137,37.9368609374021,38.7466948176414,37.9309800008908,38.7466948176414,25036.0975191703,0.0,1.0
2021-01-27,38.2607,39.111,38.12,38.92,16171,36.8866799305632,37.706443916715,36.7510327556231,37.5223031177558,16773.3659105316,0.0,1.0
2021-01-28,38.65,38.95,38.65,38.6799,20591,37.261999370536,37.5512257563358,37.261999370536,37.2908256003207,21358.0098610944,0.0,1.0
2021-01-29,37.9,38.52,37.9,38.295,10436,36.5389334060366,37.1366679366894,36.5389334060366,36.9197481473396,10824.7385221884,0.0,1.0
2021-02-01,38.7545,38.77,38.09,38.09,10224,37.3627465615896,37.3776899248559,36.7221101170431,36.7221101170431,10604.8415725234,0.0,1.0
2021-02-02,39.57,39.61,39.171,39.33,32276,38.1489602869886,38.1875238050952,37.7642891938749,37.9175791783488,33478.2733367336,0.0,1.0
2021-02-03,39.3674,39.62,39.205,39.62,54717,37.9536360677785,38.1971646846219,37.7970681842656,38.1971646846219,56755.1952585839,0.0,1.0
2021-02-04,40.0145,40.08,39.6331,39.6331,52126,38.5774973819486,38.6406451428482,38.2097942368018,38.2097942368018,54067.681123763,0.0,1.0
2021-02-05,40.55,40.55,40.2548,40.54,28095,39.0937664806012,39.0937664806012,38.8091677169742,39.0841256010745,29141.5320794253,0.0,1.0
2021-02-08,40.9667,41.07,40.84,40.87,22598,39.495501930477,39.5950922159874,39.3733519868743,39.4022746254542,23439.7701345739,0.0,1.0
2021-02-09,41.2121,41.38,41.04,41.04,12033,39.7320891140612,39.8939594813138,39.5661695774074,39.5661695774074,12481.2263930139,0.0,1.0
2021-02-10,41.09,41.63,40.86,41.59,22241,39.6143739750407,40.1349814694803,39.3926337459276,40.0964179513737,23069.4719693361,0.0,1.0
2021-02-11,41.2768,41.455,41.09,41.3336,17594,39.7944656045987,39.9662660777638,39.6143739750407,39.8492258003101,18249.3723226698,0.0,1.0
2021-02-12,41.5246,41.554,41.21,41.21,25764,40.0333665992693,40.0617107850777,39.7300645293606,39.7300645293606,26723.7028828729,0.0,1.0
2021-02-16,40.9868,41.88,40.9868,41.88,12254,39.5148800983256,40.3760034576468,39.5148800983256,40.3760034576468,12710.458590542,0.0,1.0
2021-02-17,40.5834,40.95,40.14,40.95,38021,39.1259670182202,39.4794016616675,38.6984904200081,39.4794016616675,39437.2732227026,0.0,1.0
2021-02-18,40.1539,40.34,39.97,40.34,9047,38.7118912425502,38.8913080105413,38.534595468055,38.8913080105413,9383.9986019776,0.0,1.0
2021-02-19,40.7183,40.955,40.5341,40.5341,17008,39.2560224830348,39.4842221014308,39.0784374821538,39.0784374821538,17641.5439618034,0.0,1.0
2021-02-22,39.52,40.2815,39.517,40.14,8524,38.1007558893553,38.8349088653104,38.0978636254973,38.6984904200081,8841.5169761531,0.0,1.0
2021-02-23,39.0691,39.0691,37.7,38.23,25419,37.6660486314983,37.6660486314983,36.3461158155034,36.8570824304163,26365.8517147859,0.0,1.0
2021-02-24,39.5199,39.57,38.8485,39.1,14859,38.10065948056,38.1489602869886,37.4533708291402,37.6958389492356,15412.4942220388,0.0,1.0
2021-02-25,37.97,39.39,37.88,39.39,8052,36.6064195627232,37.9754244555087,36.5196516469833,37.9754244555087,8351.9350882197,0.0,1.0
2021-02-26,38.3249,38.65,37.72,38.34,11934,36.9485743771243,37.261999370536,36.3653975745567,36.9631321052096,12378.5386665194,0.0,1.0
2021-03-01,39.4041,39.42,39.0015,39.1,2706,37.9890180956413,38.0043470940887,37.6008762858981,37.6958389492356,2806.79785751646,0.0,1.0
2021-03-02,38.5751,39.215,38.52,39.04,19796,37.1897891828813,37.8067090637922,37.1366679366894,37.6379936720757,20533.3962998506,0.0,1.0
2021-03-03,37.14,38.61,37.08,38.61,27384,35.8062265620105,37.2234358524294,35.7483812848506,37.2234358524294,28404.0474982375,0.0,1.0
2021-03-04,35.77,36.96,35.43,36.87,17039,34.4854260668583,35.6326907305307,34.1576361629519,35.5459228147907,17673.698704443,0.0,1.0
2021-03-05,36.0302,36.07,34.29,35.97,13387,34.7362817521419,34.774652452658,33.0585758969128,34.6782436573915,13885.6625715347,0.0,1.0
2021-03-08,35.3066,36.4438,35.26,36.18,9567,34.0386677095929,35.1350285293646,33.9937412109987,34.8807021274513,9923.3684785144,0.0,1.0
2021-03-09,36.5536,36.76,36.23,36.23,11590,35.2408853865673,35.4398731399975,34.9289065250846,34.9289065250846,12021.724748195,0.0,1.0
2021-03-10,36.6543,37.35,36.56,37.06,14613,35.3379690434007,36.0086850320704,35.2470555494643,35.7290995257973,15157.3307804464,0.0,1.0
2021-03-11,37.79,37.86,37.58,37.6999,144764,36.4328837312434,36.50036988793,36.2304252611835,36.3460194067082,150156.424628792,0.0,1.0
2021-03-12,37.6775,37.68,37.2061,37.42,224864,36.3244238365684,36.3268340564501,35.8699527756817,36.076171188757,233240.13061071,0.0,1.0
2021-03-15,38.1062,38.1062,37.69,37.75,9873,36.7377283418763,36.7377283418763,36.3364749359768,36.3943202131367,10240.766905861,0.0,1.0
2021-03-16,37.7174,38.3098,37.41,38.12,17748,36.3628909458798,36.9340166490391,36.0665303092303,36.7510327556231,18409.1087861057,0.0,1.0
2021-03-17,37.69,37.78,37.06,37.46,10554,36.3364749359768,36.4232428517167,35.7290995257973,36.1147347068636,10947.1339941717,0.0,1.0
2021-03-18,36.43,37.31,36.43,37.31,25697,35.1217241156178,35.9701215139637,35.1217241156178,35.9701215139637,26654.2071487806,0.0,1.0
2021-03-19,36.9347,37.0339,36.34,36.68,6663,35.6082993053282,35.7039368302327,35.0349561998778,35.3627461037842,6911.19516800893,0.0,1.0
2021-03-22,37.03,37.26,36.885,37.04,34984,35.7001768872173,35.9219171163304,35.5603841340807,35.7098177667439,36287.1456937752,0.0,1.0
2021-03-23,36.23,37.02,36.23,37.02,13899,34.9289065250846,35.6905360076906,34.9289065250846,35.6905360076906,14416.7344499709,0.0,1.0
2021-03-24,35.5853,36.56,35.52,36.56,20589,34.3073590220009,35.2470555494643,34.2444040786918,35.2470555494643,21355.9353615692,0.0,1.0
2021-03-25,35.9279,35.9279,35.16,35.24,19499,34.6376555545842,34.6376555545842,33.8973324157321,33.9744594519454,20225.3331203671,0.0,1.0
2021-03-26,36.5,36.5,35.79,36.16,4585,35.1892102723044,35.1892102723044,34.5047078259116,34.861420368398,4755.7901613869,0.0,1.0
2021-03-29,35.8894,36.55,35.78,36.55,5277,34.6005381684066,35.2374146699377,34.4950669463849,35.2374146699377,5473.56699708586,0.0,1.0
2021-03-30,36.1077,36.22,35.75,35.75,10381,34.8109985684736,34.9192656455579,34.466144307805,34.466144307805,10767.689785247,0.0,1.0
2021-03-31,36.7308,36.92,36.525,36.525,12080,35.4117217717797,35.594127212424,35.213312471121,35.213312471121,12529.9771318547,0.0,1.0
2021-04-01,37.2618,37.27,37.07,37.07,21683,35.9236524746452,35.9315579958571,35.7387404053239,35.7387404053239,22490.6866018216,0.0,1.0
2021-04-05,37.51,37.72,37.3701,37.72,30836,36.1629391044969,36.3653975745567,36.0280631999189,36.3653975745567,31984.6336786317,0.0,1.0
2021-04-06,37.66,37.89,37.66,37.67,28368,36.3075522973968,36.5292925265099,36.3075522973968,36.3171931769234,29424.7012646071,0.0,1.0
2021-04-07,37.14,37.57,37.14,37.57,17405,35.8062265620105,36.2207843816569,35.8062265620105,36.2207843816569,18053.332117544,0.0,1.0
2021-04-08,37.5388,37.579,37.3173,37.43,40888,36.1907048375337,36.2294611732309,35.9771593560182,36.0858120682836,42411.0682919929,0.0,1.0
2021-04-09,37.6925,37.6925,37.4701,37.51,12720,36.3388851558584,36.3388851558584,36.1244719951855,36.1629391044969,13193.8169799,0.0,1.0
2021-04-12,37.6829,38.0,37.4031,38.0,8431,36.3296299115128,36.6353422013032,36.0598781023569,36.6353422013032,8745.05274823402,0.0,1.0
2021-04-13,37.8,37.85,37.57,37.57,21759,36.44252461077,36.4907290084033,36.2207843816569,36.2207843816569,22569.517583777,0.0,1.0
2021-04-14,37.79,38.21,37.79,38.02,41299,36.4328837312434,36.837800671363,36.4328837312434,36.6546239603565,42837.3779444094,0.0,1.0
2021-04-15,38.25,38.27,38.0251,38.19,54112,36.8763641894696,36.895645948523,36.6595408089151,36.8185189123097,56127.6591522286,0.0,1.0
2021-04-16,38.2801,38.34,38.1301,38.1301,21528,36.9053832368449,36.9631321052096,36.760770043945,36.760770043945,22329.9128886232,0.0,1.0
2021-04-19,37.7787,38.2,37.7,38.2,5144,36.4219895373782,36.8281597918364,36.3461158155034,36.8281597918364,5335.61277866396,0.0,1.0
2021-04-20,37.3749,37.91,37.17,37.81,21458,36.0326908220917,36.5485742855632,35.8351492005905,36.4521654902967,22257.3054052432,0.0,1.0
2021-04-21,38.019,38.02,37.35,37.35,28707,36.6536598724038,36.6546239603565,36.0086850320704,36.0086850320704,29776.3289341186,0.0,1.0
2021-04-22,38.0241,38.4992,37.97,38.145,17743,36.6585767209624,37.116614907274,36.6064195627232,36.7751349544397,18403.9225372929,0.0,1.0
2021-04-23,38.6123,38.625,38.28,38.28,7186,37.2256532547205,37.2378971717194,36.9052868280496,36.9052868280496,7453.67679383343,0.0,1.0
2021-04-26,39.0081,39.11,38.87,38.87,33162,37.6072392663856,37.7054798287623,37.4740987201225,37.4740987201225,34397.2766263713,0.0,1.0
2021-04-27,39.0016,39.1299,38.91,39.08,11651,37.6009726946933,37.7246651790203,37.5126622382291,37.6765571901823,12084.9969837118,0.0,1.0
2021-04-28,38.8669,38.945,38.83,38.92,9233,37.4711100474692,37.5464053165724,37.4355352020159,37.5223031177558,9576.92705781576,0.0,1.0
2021-04-29,38.77,39.015,38.5892,39.015,18798,37.3776899248559,37.613891473259,37.2033828230139,37.613891473259,19498.221036805,0.0,1.0
2021-04-30,38.32,38.52,38.2487,38.5,7949,36.9438503461563,37.1366679366894,36.8751108751312,37.1173861776361,8245.0983626749,0.0,1.0
2021-05-03,38.074,38.65,38.07,38.65,26435,36.7066847098005,37.261999370536,36.7028283579898,37.261999370536,27419.6974735578,0.0,1.0
2021-05-04,37.5514,37.5514,37.2325,37.4254,10010,36.2028523457373,36.2028523457373,35.8954046976321,36.0813772637014,10382.8701233332,0.0,1.0
2021-05-05,37.31,37.68,37.31,37.65,45038,35.9701215139637,36.3268340564501,35.9701215139637,36.2979114178701,46715.6548066616,0.0,1.0
2021-05-06,37.15,37.15,36.705,37.06,24591,35.8158674415372,35.8158674415372,35.3868483026009,35.7290995257973,25507.0089113774,0.0,1.0
2021-05-07,37.604,37.72,37.31,37.31,22975,36.2535633720475,36.3653975745567,35.9701215139637,35.9701215139637,23830.813295063,0.0,1.0
2021-05-10,37.4644,37.92,37.4644,37.78,4160,36.1189766938553,36.5582151650899,36.1189766938553,36.4232428517167,4314.95901229434,0.0,1.0
2021-05-11,36.9013,37.09,36.72,37.09,11878,35.5760987677092,35.7580221643772,35.4013096218909,35.7580221643772,12320.4526798154,0.0,1.0
2021-05-12,36.2147,36.87,36.14,36.87,15444,34.9141559794088,35.5459228147907,34.8421386093447,35.5459228147907,16019.2853331427,0.0,1.0
2021-05-13,36.7713,36.86,36.55,36.705,11747,35.4507673338626,35.5362819352641,35.2374146699377,35.3868483026009,12184.5729609186,0.0,1.0
2021-05-14,37.405,37.405,37.09,37.23,3532,36.061709869467,36.061709869467,35.7580221643772,35.8929944777505,3663.5661613999,0.0,1.0
2021-05-17,37.404,37.4799,37.25,37.2798,14909,36.0607457815143,36.1339200571217,35.9122762368038,35.9410060577932,15464.3567101674,0.0,1.0
2021-05-18,37.23,37.47,37.1495,37.37,23403,35.8929944777505,36.1243755863903,35.8153853975609,36.0279667911237,24274.7561934433,0.0,1.0
2021-05-19,36.61,36.66,36.24,36.26,15233,35.2952599470976,35.3434643447309,34.9385474046112,34.9578291636646,15800.4256332403,0.0,1.0
2021-05-20,36.8742,36.9199,36.64,36.64,26181,35.5499719841919,35.5940308036288,35.3241825856776,35.3241825856776,27156.2360338649,0.0,1.0
2021-05-21,37.0667,37.275,37.01,37.15,9833,35.7355589150801,35.9363784356204,35.680895128164,35.8158674415372,10199.2769153582,0.0,1.0
2021-05-24,37.222,37.32,37.1,37.1,29913,35.8852817741291,35.9797623934904,35.7676630439039,35.7676630439039,31027.252147779,0.0,1.0
2021-05-25,36.8191,37.63,36.8191,37.63,6612,35.496850738,36.2786296588168,35.496850738,36.2786296588168,6858.29543011783,0.0,1.0
2021-05-26,37.0,37.08,36.81,36.81,41579,35.6712542486373,35.7483812848506,35.4880775376308,35.4880775376308,43127.8078779293,0.0,1.0
2021-05-27,37.419,37.42,37.36,37.36,3717,36.0752071008043,36.076171188757,36.018325911597,36.018325911597,3855.45736747549,0.0,1.0
2021-05-28,37.3579,37.42,37.31,37.389,8196,36.0163013268964,36.076171188757,35.9701215139637,36.0462844622243,8501.2990540299,0.0,1.0
2021-06-01,37.5949,37.66,37.55,37.63,13310,36.2447901716782,36.3075522973968,36.2015026226035,36.2786296588168,13805.7943398167,0.0,1.0
2021-06-02,37.6788,37.88,37.56,37.88,9176,36.3256771509069,36.5196516469833,36.2111435021302,36.5196516469833,9517.80382134923,0.0,1.0
2021-06-03,37.745,37.86,37.56,37.56,14398,36.3894997733734,36.50036988793,36.2111435021302,36.2111435021302,14934.3220814937,0.0,1.0
2021-06-04,37.8354,37.87,37.58,37.87,8137,36.4766533242944,36.5100107674566,36.2304252611835,36.5100107674566,8440.10131803821,0.0,1.0
2021-06-07,37.7563,37.7563,37.68,37.68,680,36.4003939672385,36.4003939672385,36.3268340564501,36.3268340564501,705.329838548112,0.0,1.0
2021-06-08,37.79,37.83,37.54,37.54,40919,36.4328837312434,36.47144724935,36.1918617430769,36.1918617430769,42443.2230346326,0.0,1.0
2021-06-09,37.55,37.64,37.55,37.62,5156,36.2015026226035,36.2882705383435,36.2015026226035,36.2689887792901,5348.05977581481,0.0,1.0
2021-06-10,37.3646,37.47,37.3646,37.4355,2343,36.0227607161793,36.1243755863903,36.0227607161793,36.0911145520233,2430.27619370327,0.0,1.0
2021-06-11,37.4653,37.56,37.34,37.56,13618,36.1198443730127,36.2111435021302,35.9990441525437,36.2111435021302,14125.2672666885,0.0,1.0
2021-06-14,37.1629,37.245,37.07,37.245,8404,35.8283041761266,35.9074557970404,35.7387404053239,35.9074557970404,8717.0470046446,0.0,1.0
2021-06-15,37.2853,37.345,37.11,37.11,11987,35.9463085415329,36.003864592307,35.7773039234306,35.7773039234306,12433.5129039356,0.0,1.0
2021-06-16,37.0745,37.17,37.06,37.06,7739,35.7430788011109,35.8351492005905,35.7290995257973,35.7290995257973,8027.27591253506,0.0,1.0
2021-06-17,36.292,36.41,36.24,36.37,2271,34.9886799781499,35.1024423565644,34.9385474046112,35.0638788384578,2355.59421079818,0.0,1.0
2021-06-18,35.7,35.75,35.6,35.67,8401,34.4179399101717,34.466144307805,34.3215311149051,34.3890172715917,8713.93525535689,0.0,1.0
2021-06-21,36.3182,36.3182,36.2,36.21,1696,35.0139390825097,35.0139390825097,34.8999838865046,34.9096247660313,1759.17559732,0.0,1.0
2021-06-22,36.344,36.4,36.12,36.12,3252,35.0388125516885,35.0928014770378,34.8228568502913,34.8228568502913,3373.13622788009,0.0,1.0
2021-06-23,36.3288,36.46,36.3288,36.39,28217,35.024158414808,35.1506467541977,35.024158414808,35.0831605975111,29268.0765504589,0.0,1.0
2021-06-24,36.59,36.64,36.46,36.46,9123,35.2759781880443,35.3241825856776,35.1506467541977,35.1506467541977,9462.82958393298,0.0,1.0
2021-06-25,36.9483,37.0,36.695,36.695,5364,35.6214109014845,35.6712542486373,35.3772074230742,35.3772074230742,5563.80772642951,0.0,1.0
2021-06-28,36.5999,36.74,36.53,36.74,92504,35.2855226587757,35.4205913809442,35.2181329108843,35.4205913809442,95949.7520368449,0.0,1.0
2021-06-29,36.5019,36.7772,36.48,36.7,3900,35.1910420394144,35.4564554527834,35.1699285132511,35.3820278628376,4045.27407402594,0.0,1.0
2021-06-30,36.675,36.675,36.52,36.52,12933,35.3579256640209,35.3579256640209,35.2084920313577,35.2084920313577,13414.7511793275,0.0,1.0
2021-07-01,36.9166,37.0025,36.74,36.74,16810,35.590849313385,35.673664468519,35.4205913809442,35.4205913809442,17436.1685088143,0.0,1.0
2021-07-02,36.92,36.945,36.83,36.85,10048,35.594127212424,35.6182294112407,35.5073592966841,35.5266410557374,10422.2856143109,0.0,1.0
2021-07-06,36.3434,36.355,36.27,36.27,2704,35.0382340989169,35.0494175191678,34.9674700431912,34.9674700431912,2804.72335799131,0.0,1.0
2021-07-07,36.3998,36.3998,36.26,36.26,3714,35.0926086594473,35.0926086594473,34.9578291636646,34.9578291636646,3852.34561818777,0.0,1.0
2021-07-08,35.8663,35.92,35.8,35.92,10292,34.5782677367,34.6300392597582,34.5143487054383,34.6300392597582,10675.3745563782,0.0,1.0
2021-07-09,36.6294,36.66,36.44,36.5001,2567,35.3139632533793,35.3434643447309,35.1313649951444,35.1893066810996,2662.62014051913,0.0,1.0
2021-07-12,36.735,36.8142,36.69,36.69,12251,35.4157709411809,35.492126707032,35.3723869833109,35.3723869833109,12707.3468412543,0.0,1.0
2021-07-13,36.415,36.54,36.3201,36.46,6807,35.1072627963278,35.227773790411,35.0157708496198,35.1506467541977,7060.55913381911,0.0,1.0
2021-07-14,36.2204,36.44,36.2,36.44,4918,34.919651280739,35.1313649951444,34.8999838865046,35.1313649951444,5101.19433232296,0.0,1.0
2021-07-15,36.115,36.115,35.991,35.991,5968,34.818036410528,34.818036410528,34.6984895043974,34.6984895043974,6190.30658302225,0.0,1.0
2021-07-16,35.7008,35.99,35.7008,35.99,7232,34.4187111805338,34.6975254164448,34.4187111805338,34.6975254164448,7501.39028291169,0.0,1.0
2021-07-19,34.8743,34.99,34.73,34.87,8440,33.6218924876555,33.7334374637789,33.4827745960858,33.617746909459,8754.38799609714,0.0,1.0
2021-07-20,35.6978,35.831,35.6,35.621,31952,34.4158189166758,34.5442354319709,34.3215311149051,34.3417769619111,33142.2044136607,0.0,1.0
2021-07-21,36.1973,36.24,35.82,35.82,13292,34.8973808490324,34.9385474046112,34.5336304644916,34.5336304644916,13787.1238440904,0.0,1.0
2021-07-22,35.8852,35.99,35.78,35.931,16591,34.5964889990054,34.6975254164448,34.4950669463849,34.6406442272375,17209.0108108114,0.0,1.0
2021-07-23,36.0896,36.17,35.89,36.17,14399,34.7935485765303,34.8710612479246,34.6011166211782,34.8710612479246,14935.3593312563,0.0,1.0
2021-07-26,36.33,36.355,36.23,36.355,3601,35.0253153203512,35.0494175191678,34.9289065250846,35.0494175191678,3735.13639501728,0.0,1.0
2021-07-27,36.255,36.29,35.99,35.995,6049,34.9530087239012,34.9867518022445,34.6975254164448,34.7023458562081,6274.32381379049,0.0,1.0
2021-07-28,36.28,36.41,36.18,36.21,32729,34.9771109227179,35.1024423565644,34.8807021274513,34.9096247660313,33948.1474791782,0.0,1.0
2021-07-29,36.6003,36.7318,36.49,36.49,1905,35.2859082939568,35.4126858597323,35.1795693927777,35.1795693927777,1975.96079769728,0.0,1.0
2021-07-30,36.4001,36.565,36.4001,36.55,11243,35.0928978858331,35.2518759892276,35.0928978858331,35.2374146699377,11661.799080583,0.0,1.0
2021-08-02,36.375,36.8,36.375,36.8,11179,35.0686992782211,35.4784366581041,35.0686992782211,35.4784366581041,11595.4150957785,0.0,1.0
2021-08-03,36.7562,36.765,36.1,36.1591,3753,35.4362096057774,35.4446935797608,34.803575091238,34.8605526892406,3892.79835892803,0.0,1.0
2021-08-04,36.2273,36.4835,36.2273,36.4,27726,34.9263034876124,35.1733028210854,34.9263034876124,35.0928014770378,28758.7869170367,0.0,1.0
2021-08-05,36.3816,36.4499,36.32,36.35,31507,35.0750622587087,35.1409094658758,35.0156744408245,35.0445970794045,32680.6282693167,0.0,1.0
2021-08-06,36.4708,36.51,36.405,36.509,5842,35.1610589040865,35.198851151831,35.0976219168011,35.1978870638784,6059.61311293834,0.0,1.0
2021-08-09,36.44,36.57,36.44,36.46,55766,35.1313649951444,35.256696428991,35.1313649951444,35.1506467541977,57843.2702595206,0.0,1.0
2021-08-10,36.3641,36.57,36.33,36.54,8139,35.0581907195371,35.256696428991,35.0253153203512,35.227773790411,8442.17581756335,0.0,1.0
2021-08-11,36.4329,36.44,36.37,36.43,6225,35.1245199706805,35.1313649951444,35.0638788384578,35.1217241156178,6456.87977200293,0.0,1.0
2021-08-12,36.53,36.53,36.41,36.43,1821,35.2181329108843,35.2181329108843,35.1024423565644,35.1217241156178,1888.83181764134,0.0,1.0
2021-08-13,36.5619,36.6,36.52,36.56,6673,35.2488873165744,35.285619067571,35.2084920313577,35.2470555494643,6921.56766563463,0.0,1.0
2021-08-16,36.56,36.56,36.28,36.31,10249,35.2470555494643,35.2470555494643,34.9771109227179,35.0060335612979,10630.7728165877,0.0,1.0
2021-08-17,36.225,36.37,36.0591,36.275,205404,34.9240860853213,35.0638788384578,34.764143893974,34.9722904829545,213055.250231083,0.0,1.0
2021-08-18,35.8914,36.32,35.83,36.29,12787,34.6024663443119,35.0156744408245,34.5432713440182,34.9867518022445,13263.3127139922,0.0,1.0
2021-08-19,35.9617,36.0,35.54,35.54,4671,34.6702417273843,34.7071662959714,34.2636858377451,34.2636858377451,4844.99364096799,0.0,1.0
2021-08-20,36.32,36.32,36.14,36.2,8140,35.0156744408245,35.0156744408245,34.8421386093447,34.8999838865046,8443.21306732593,0.0,1.0
2021-08-23,36.7002,36.85,36.57,36.61,24165,35.3822206804281,35.5266410557374,35.256696428991,35.2952599470976,25065.1405125222,0.0,1.0
2021-08-24,36.8302,36.88,36.75,36.76,7134,35.5075521142746,35.5555636943174,35.4302322604708,35.4398731399975,7399.73980617976,0.0,1.0
2021-08-25,36.99,37.08,36.91,36.91,22547,35.6616133691107,35.7483812848506,35.5844863328974,35.5844863328974,23386.8703966827,0.0,1.0
2021-08-26,36.8053,37.02,36.8053,36.95,15177,35.4835463242533,35.6905360076906,35.4835463242533,35.623049851004,15742.3396465363,0.0,1.0
2021-08-27,37.1763,37.211,37.16,37.16,3417,35.8412229546923,35.8746768066498,35.8255083210638,35.8255083210638,3544.28243870426,0.0,1.0
2021-08-30,37.3722,37.46,37.3722,37.41,3484,36.0300877846195,36.1147347068636,36.0300877846195,36.0665303092303,3613.77817279651,0.0,1.0
2021-08-31,37.32,37.32,37.21,37.24,10904,35.9797623934904,35.9797623934904,35.8737127186971,35.9026353572771,11310.1714110715,0.0,1.0
2021-09-01,37.4699,37.4699,37.3,37.3,1391,36.124279177595,36.124279177595,35.9604806344371,35.9604806344371,1442.81441973592,0.0,1.0
2021-09-02,37.5442,37.6,37.441,37.515,4358,36.1959109124781,36.2497070202368,36.096417035763,36.1677595442602,4520.33446528334,0.0,1.0
2021-09-03,37.5742,37.6693,37.5101,37.61,6140,36.2248335510581,36.3165183153566,36.1630355132922,36.2593478997635,6368.71354218441,0.0,1.0
2021-09-07,37.315,37.58,37.231,37.58,6936,35.9749419537271,36.2304252611835,35.8939585657031,36.2304252611835,7194.36435319073,0.0,1.0
2021-09-08,37.235,37.31,37.23,37.31,3221,35.8978149175138,35.9701215139637,35.8929944777505,35.9701215139637,3340.98148524039,0.0,1.0
2021-09-09,37.1247,37.3799,37.11,37.34,6485,35.7914760163347,36.0375112618551,35.7773039234306,35.9990441525437,6726.56471027134,0.0,1.0
2021-09-10,36.9341,37.2499,36.9341,37.23,3175,35.6077208525566,35.9121798280085,35.6077208525566,35.8929944777505,3293.26799616214,0.0,1.0
2021-09-13,36.7794,36.89,36.64,36.89,3788,35.4585764462792,35.5652045738441,35.3241825856776,35.5652045738441,3929.10210061801,0.0,1.0
2021-09-14,36.6558,36.8414,36.6558,36.8414,5454,35.3394151753297,35.5183498993445,35.3394151753297,35.5183498993445,5657.16020506089,0.0,1.0
2021-09-15,36.965,36.99,36.705,36.705,6856,35.637511170294,35.6616133691107,35.3868483026009,35.3868483026009,7111.38437218508,0.0,1.0
2021-09-16,37.0313,37.0313,36.85,36.91,2224,35.7014302015558,35.7014302015558,35.5266410557374,35.5844863328974,2306.84347195735,0.0,1.0
2021-09-17,36.688,36.7399,36.58,36.73,3396,35.3704588074056,35.4204949721489,35.2663373085176,35.4109505014175,3522.50019369027,0.0,1.0
2021-09-20,36.0429,36.0429,35.6,36.03,12933,34.7485256691408,34.7485256691408,34.3215311149051,34.7360889345514,13414.7511793275,0.0,1.0
2021-09-21,36.2096,36.3,35.971,36.1387,4663,34.9092391308502,34.9963926817712,34.6792077453441,34.8408852950062,4836.69564286742,0.0,1.0
2021-09-22,36.4867,36.612,36.39,36.4,3395,35.1763879025339,35.297188123003,35.0831605975111,35.0928014770378,3521.46294392771,0.0,1.0
2021-09-23,37.1,37.28,36.67,36.722,4098,35.7676630439039,35.9411988753838,35.3531052242576,35.4032377977962,4250.64952701494,0.0,1.0
2021-09-24,37.045,37.045,36.81,36.81,1519,35.7146382065073,35.7146382065073,35.4880775376308,35.4880775376308,1575.58238934497,0.0,1.0
2021-09-27,36.89,36.96,36.886,36.886,2250,35.5652045738441,35.6326907305307,35.5613482220334,35.5613482220334,2333.81196578419,0.0,1.0
2021-09-28,36.0763,36.76,36.05,36.76,2191,34.7807262067598,35.4398731399975,34.7553706936047,35.4398731399975,2272.61422979252,0.0,1.0
2021-09-29,35.9946,36.1,35.95,36.1,2490,34.701960221027,34.803575091238,34.6589618983381,34.803575091238,2582.75190880118,0.0,1.0
2021-09-30,35.5919,35.98,35.5919,35.77,5943,34.3137220024885,34.6878845369181,34.3137220024885,34.4854260668583,6164.37533895798,0.0,1.0
2021-10-01,35.8954,35.98,35.59,35.59,1130,34.6063226961226,34.6878845369181,34.3118902353784,34.3118902353784,1172.09223170495,0.0,1.0
2021-10-04,35.3235,35.3235,35.2,35.23,1756,34.054960795993,34.054960795993,33.9358959338387,33.9648185724187,1821.41058307424,0.0,1.0
2021-10-05,35.79,35.9,35.51,35.55,3892,34.5047078259116,34.6107575007048,34.2347631991652,34.2733267172718,4036.97607592537,0.0,1.0
2021-10-06,35.86,35.86,35.475,35.49,17827,34.5721939825982,34.5721939825982,34.2010201208219,34.2154814401118,18491.0515173488,0.0,1.0
2021-10-07,36.1558,36.509,36.1558,36.509,3554,34.8573711989968,35.1978870638784,34.8573711989968,35.1978870638784,3686.38565617645,0.0,1.0
2021-10-08,36.0655,36.18,36.0101,36.18,3228,34.7703140568711,34.8807021274513,34.7169035842934,34.8807021274513,3348.24223357838,0.0,1.0
2021-10-11,35.78,36.18,35.78,36.18,4373,34.4950669463849,34.8807021274513,34.4950669463849,34.8807021274513,4535.89321172191,0.0,1.0
2021-10-12,35.76,35.996,35.68,35.9,6504,34.4757851873316,34.7033099441608,34.3986581511184,34.6107575007048,6746.27245576018,0.0,1.0
2021-10-13,35.9017,35.96,35.896,35.96,1231,34.6123964502244,34.6686027778648,34.6069011488942,34.6686027778648,1276.8544577246,0.0,1.0
2021-10-14,36.5425,36.565,36.46,36.46,1877,35.2301840102927,35.2518759892276,35.1506467541977,35.1506467541977,1946.9178043453,0.0,1.0
2021-10-15,36.715,36.9,36.71,36.875,12244,35.3964891821275,35.5748454533707,35.3916687423642,35.5507432545541,12700.0860929163,0.0,1.0
2021-10-18,36.9396,36.999,36.83,36.83,6741,35.6130233362963,35.6702901606846,35.5073592966841,35.5073592966841,6992.10064948944,0.0,1.0
2021-10-19,37.1897,37.3699,37.0912,37.0912,6407,35.854141733258,36.0278703823284,35.7591790699204,35.7591790699204,6645.65922879082,0.0,1.0
2021-10-20,37.3647,37.476,37.3,37.3,7021,36.0228571249745,36.1301601141063,35.9604806344371,35.9604806344371,7282.53058300926,0.0,1.0
2021-10-21,37.6108,37.6108,37.44,37.4626,5190,36.2601191701256,36.2601191701256,36.0954529478103,36.1172413355405,5383.32626774221,0.0,1.0
2021-10-22,37.7237,37.82,37.703,37.82,1875,36.3689646999816,36.4618063698233,36.3490080793614,36.4618063698233,1944.84330482016,0.0,1.0
2021-10-25,38.0,38.109,37.8634,37.8634,4980,36.6353422013032,36.7404277881438,36.503647786969,36.503647786969,5165.50381760234,0.0,1.0
2021-10-26,37.8811,38.1119,37.8811,38.1119,3319,36.5207121437312,36.7432236432065,36.5207121437312,36.7432236432065,3442.63196197233,0.0,1.0
2021-10-27,37.6346,38.08,37.6346,38.02,8929,36.2830644633991,36.7124692375165,36.2830644633991,36.6546239603565,9261.60312999424,0.0,1.0
2021-10-28,38.1028,38.1028,37.79,37.79,2923,36.7344504428372,36.7344504428372,36.4328837312434,36.4328837312434,3031.88105599431,0.0,1.0
2021-10-29,38.23,38.4,37.74,37.74,20502,36.8570824304163,37.0209773823695,36.3846793336101,36.3846793336101,21265.6946322256,0.0,1.0
2021-11-01,38.5578,38.5578,38.37,38.44,5290,37.1731104613002,37.1731104613002,36.9920547437896,37.0595409004762,5487.05124399928,0.0,1.0
2021-11-02,38.65,38.65,38.55,38.59,3354,37.261999370536,37.261999370536,37.1655905752694,37.2041540933761,3478.9357036623,0.0,1.0
2021-11-03,38.7819,38.81,38.421,38.52,19934,37.3891625714926,37.4162534429625,37.0412232293755,37.1366679366894,20676.5367670854,0.0,1.0
2021-11-04,39.0337,39.04,38.92,39.01,8189,37.6319199179739,37.6379936720757,37.5223031177558,37.6090710334957,8494.03830569189,0.0,1.0
2021-11-05,39.0219,39.226,38.89,39.12,47236,37.6205436801324,37.8173140312715,37.4933804791758,37.715120708289,48995.5297847921,0.0,1.0
2021-11-08,39.19,39.28,39.1256,39.1256,4014,37.7826068649756,37.8693747807155,37.7205196008239,37.7205196008239,4163.520546959,0.0,1.0
2021-11-09,38.865,39.15,38.7801,39.15,3085,37.4692782803592,37.7440433468689,37.3874272131778,37.7440433468689,3199.91551753077,0.0,1.0
2021-11-10,38.2801,38.3885,38.19,38.3885,1306,36.9053832368449,37.0098903709139,36.8185189123097,37.0098903709139,1354.6481899174,0.0,1.0
2021-11-11,38.49,38.49,38.47,38.47,1691,37.1077452981095,37.1077452981095,37.0884635390561,37.0884635390561,1753.98934850714,0.0,1.0
2021-11-12,38.99,38.99,38.63,38.63,15023,37.5897892744424,37.5897892744424,37.2427176114827,37.2427176114827,15582.6031831004,0.0,1.0
2021-11-15,38.9063,39.02,38.84,39.02,3153,37.5090951128043,37.6187119130224,37.4451760815425,37.6187119130224,3270.44850138558,0.0,1.0
2021-11-16,39.28,39.29,39.265,39.265,1253,37.8693747807155,37.8790156602422,37.8549134614255,37.8549134614255,1299.67395250115,0.0,1.0
2021-11-17,39.18,39.24,39.18,39.24,2454,37.7729659854489,37.8308112626089,37.7729659854489,37.8308112626089,2545.41091734863,0.0,1.0
2021-11-18,39.33,39.55,39.24,39.24,5965,37.9175791783488,38.1296785279353,37.8308112626089,37.8308112626089,6187.19483373454,0.0,1.0
2021-11-19,39.7114,39.76,39.65,39.65,4505,38.2852823234956,38.3321369979951,38.2260873232019,38.2260873232019,4672.81018038124,0.0,1.0
2021-11-22,39.1549,40.05,39.1549,39.99,25583,37.748767377837,38.6117225042682,37.748767377837,38.5538772271083,26535.9606758476,0.0,1.0
2021-11-23,38.8216,38.8216,38.39,38.51,775,37.4274368632135,37.4274368632135,37.0113365028429,37.1270270571628,803.868565992332,0.0,1.0
2021-11-24,38.98,38.98,38.73,38.73,3999,37.5801483949157,37.5801483949157,37.3391264067493,37.3391264067493,4147.96180052044,0.0,1.0
2021-11-26,38.22,38.43,38.22,38.43,2192,36.8474415508897,37.0499000209495,36.8474415508897,37.0499000209495,2273.65147955509,0.0,1.0
2021-11-29,39.0901,39.19,38.59,38.776,3170,37.6862944785043,37.7826068649756,37.2041540933761,37.3834744525719,3288.08174734928,0.0,1.0
2021-11-30,38.3569,39.06,38.3569,39.06,12079,36.9794251916096,37.657275431129,36.9794251916096,37.657275431129,12528.9398820921,0.0,1.0
2021-12-01,37.6281,38.75,37.6281,38.75,15424,36.2767978917067,37.3584081658026,36.2767978917067,37.3584081658026,15998.5403378913,0.0,1.0
2021-12-02,37.9284,38.06,37.63,37.63,3759,36.5663135038923,36.6931874784631,36.2786296588168,36.2786296588168,3899.02185750346,0.0,1.0
2021-12-03,37.2207,37.45,36.835,37.45,11177,35.8840284597907,36.105093827337,35.5121797364474,36.105093827337,11593.3405962533,0.0,1.0
2021-12-06,37.34,37.4,37.0,37.17,2593,35.9990441525437,36.0568894297037,35.6712542486373,35.8351492005905,2689.58863434596,0.0,1.0
2021-12-07,38.5565,38.5817,38.1741,38.1741,11098,37.1718571469617,37.1961521633689,36.8031899138623,36.8031899138623,11511.3978650102,0.0,1.0
2021-12-08,38.8288,38.8499,38.44,38.69,10628,37.4343782964727,37.4547205522739,37.0595409004762,37.3005628886426,11023.8904766019,0.0,1.0
2021-12-09,38.1428,38.86,38.1428,38.86,2826,36.7730139609439,37.4644578405958,36.7730139609439,37.4644578405958,2931.26782902494,0.0,1.0
2021-12-10,38.3,38.3599,38.19,38.3599,3286,36.9245685871029,36.9823174554676,36.8185189123097,36.9823174554676,3408.4027198075,0.0,1.0
2021-12-13,37.8818,38.13,37.8818,38.13,2801,36.5213870052981,36.7606736351498,36.5213870052981,36.7606736351498,2905.33658496068,0.0,1.0
2021-12-14,37.3775,37.46,36.96,37.46,1111,36.0351974507687,36.1147347068636,35.6326907305307,36.1147347068636,1152.38448621611,0.0,1.0
2021-12-15,38.18,38.18,37.03,37.23,3632,36.808878032783,36.808878032783,35.7001768872173,35.8929944777505,3767.29113765698,0.0,1.0
2021-12-16,37.2798,38.0,37.2,38.0,2734,35.9410060577932,36.6353422013032,35.8640718391705,36.6353422013032,2835.84085086844,0.0,1.0
2021-12-17,37.2026,37.394,37.2026,37.33,4291,35.8665784678474,36.0511049019877,35.8665784678474,35.989403273017,4450.8387311911,0.0,1.0
2021-12-20,36.58,36.64,36.33,36.64,4013,35.2663373085176,35.3241825856776,35.0253153203512,35.3241825856776,4162.48329719644,0.0,1.0
2021-12-21,37.4906,37.4906,36.8335,36.8335,5811,36.1442357982152,36.1442357982152,35.5107336045184,35.5107336045184,6027.45837029864,0.0,1.0
2021-12-22,37.9042,37.9042,37.62,37.74,3213,36.5429825754378,36.5429825754378,36.2689887792901,36.3846793336101,3332.68348713983,0.0,1.0
2021-12-23,37.62,37.714,37.57,37.57,1686,36.7981380929903,36.8900845305433,36.7492304134409,36.7492304134409,1723.65568713604,0.54886,1.0
2021-12-27,38.2826,38.305,37.7,37.7,11816,37.4462626623794,37.4681733028175,36.8763903802694,36.8763903802694,12079.9024906283,0.0,1.0
2021-12-28,38.05,38.1,38.022,38.03,6399,37.2187441371154,37.2676518166649,37.1913558365677,37.1991810652957,6541.91740331169,0.0,1.0
2021-12-29,38.1377,38.32,37.97,38.27,36933,37.3045282070451,37.4828456066823,37.1404918498363,37.4339379271329,37757.8739578857,0.0,1.0
2021-12-30,37.9167,38.28,37.89,38.28,4040,37.0883562634367,37.4437194630428,37.0622395625573,37.4437194630428,4130.23070938883,0.0,1.0
2021-12-31,37.9167,37.9167,37.9167,37.9167,152,37.0883562634367,37.0883562634367,37.0883562634367,37.0883562634367,155.394818769085,0.0,1.0
2022-01-03,37.8061,37.89,37.69,37.89,14989,36.9801724762733,37.0622395625573,36.8666088443595,37.0622395625573,15323.769332433,0.0,1.0
2022-01-04,37.4842,37.64,37.23,37.64,4774,36.6653048353341,36.8177011648101,36.4166581925048,36.8177011648101,4880.62411055008,0.0,1.0
2022-01-05,36.3,37.25,36.294,37.21,4062,35.5069753528854,36.4362212643246,35.5011064313395,36.397095120685,4152.722064737,0.0,1.0
2022-01-06,36.2319,36.47,36.15,36.26,5135,35.4403630933391,35.6732614633535,35.3602523142371,35.4678492092459,5249.68680512666,0.0,1.0
2022-01-07,35.8766,36.12,35.801,36.12,3946,35.0928251224609,35.3309077065075,35.0188767109821,35.3309077065075,4034.13128199216,0.0,1.0
2022-01-10,35.8338,35.8338,34.95,34.98,2913,35.0509601487665,35.0509601487665,34.1864680050508,34.2158126127805,2978.0599149628,0.0,1.0
2022-01-11,36.2818,36.3,35.765,35.78,7558,35.4891729575294,35.5069753528854,34.9836631817065,34.9983354855714,7726.80289642596,0.0,1.0
2022-01-12,36.448,36.4601,36.43,36.4601,3850,35.6517420843517,35.6635777428027,35.6341353197139,35.6635777428027,3935.98718592749,0.0,1.0
2022-01-13,35.475,36.221,35.44,36.221,10908,34.6999986403198,35.4297012191973,34.6657632646352,35.4297012191973,11151.6229153499,0.0,1.0
2022-01-14,35.6464,35.6464,35.2547,35.36,1222,34.8676541658153,34.8676541658153,34.4845114042251,34.5875109773562,1249.29255615672,0.0,1.0
2022-01-18,34.6723,35.1377,34.6723,34.83,4405,33.9148347528333,34.3700674340794,33.9148347528333,34.0690895741322,4503.38274130145,0.0,1.0
2022-01-19,34.1584,34.951,34.1584,34.95,2998,33.4121616224243,34.1874461586418,33.4121616224243,34.1864680050508,3064.9583333534,0.0,1.0
2022-01-20,33.6246,34.752,33.58,34.45,9150,32.8900232355546,33.9927935940351,32.8463975853965,33.6973912095565,9354.35915616531,0.0,1.0
2022-01-21,32.704,33.481,32.56,33.0317,421218,31.9895350396905,32.7495603798886,31.8486809225881,32.3100759714574,430625.623501819,0.0,1.0
2022-01-24,32.8842,32.8842,30.9,32.04,162477,32.1657983167866,32.1657983167866,30.2249459615471,31.3400410552741,166105.815586478,0.0,1.0
2022-01-25,32.1208,32.33,31.9189,32.21,7524,31.4190758654259,31.6237055966608,31.2215866554054,31.5063271657421,7692.04352906972,0.0,1.0
2022-01-26,32.0494,32.09,32.025,32.09,1720,31.3492356990294,31.3889487348235,31.3253687514092,31.3889487348235,1758.41505449228,0.0,1.0
2022-01-27,31.5919,32.51,31.54,32.411,11380,30.9017304311521,31.7997732430387,30.8509642597798,31.7029360375308,11634.1647210012,0.0,1.0
2022-01-28,32.54,32.54,31.62,31.62,7549,31.8291178507684,31.8291178507684,30.9292165470589,30.9292165470589,7717.60188741988,0.0,1.0
2022-01-31,33.6293,33.6293,33.241,33.242,20774,32.8946205574322,32.8946205574322,32.5148035180514,32.5157816716423,21237.9734546643,0.0,1.0
2022-02-01,33.8519,33.8519,33.4727,33.71,21301,33.1123575467863,33.1123575467863,32.7414417050834,32.973557552225,21776.743648686,0.0,1.0
2022-02-02,34.2353,34.2353,33.91,34.0905,7168,33.4873816335713,33.4873816335713,33.1691882704227,33.3457449935961,7328.09250616317,0.0,1.0
2022-02-03,33.0054,33.44,33.0054,33.44,129601,32.2843505320144,32.7094560826581,32.2843505320144,32.7094560826581,132495.552021659,0.0,1.0
2022-02-04,33.3833,33.63,32.85,33.1501,17139,32.653994774049,32.8953052649459,32.1323454639748,32.4258893566305,17521.7881505484,0.0,1.0
2022-02-07,33.4183,33.61,33.35,33.4067,3841,32.6882301497336,32.8757421931261,32.6214222594691,32.6768835680782,3926.78617692142,0.0,1.0
2022-02-08,33.8214,33.85,33.65,33.7,85437,33.0825238622611,33.1104990549634,32.9148683367657,32.9637760163151,87345.178494568,0.0,1.0
2022-02-09,34.2156,34.28,34.1412,34.27,1228,33.4681120078288,33.5311050990885,33.3953373806593,33.5213235631786,1255.42656216077,0.0,1.0
2022-02-10,33.78,34.3001,33.7,34.3001,10491,33.0420283035942,33.5507659862674,32.9637760163151,33.5507659862674,10725.3094980689,0.0,1.0
2022-02-11,33.54,33.9113,33.5097,33.9,1970,32.8072714417569,33.170459870091,32.77763338795,33.1594067345128,2013.99863799407,0.0,1.0
2022-02-14,33.1614,33.1614,32.92,32.98,22091,32.4369424922087,32.4369424922087,32.200816215344,32.2595054308033,22584.3877725517,0.0,1.0
2022-02-15,33.6209,33.6209,33.46,33.46,1985,32.8864040672679,32.8864040672679,32.7290191544779,32.7290191544779,2029.33365300417,0.0,1.0
2022-02-16,33.7161,33.78,33.43,33.6,3085,32.97952428913,33.0420283035942,32.6996745467482,32.8659606572163,3153.90142041203,0.0,1.0
2022-02-17,33.1413,33.285,33.13,33.27,2036,32.4172816050298,32.5578422760548,32.4062284694516,32.54316997219,2081.47270403853,0.0,1.0
2022-02-18,33.05,33.18,33.01,33.01,14946,32.3279761821725,32.455136149001,32.288850038533,32.288850038533,15279.8089560707,0.0,1.0
2022-02-22,32.73,33.08,32.56,33.08,17247,32.0149670330562,32.3573207899022,31.8486809225881,32.3573207899022,17632.2002586211,0.0,1.0
2022-02-23,32.26,32.53,32.26,32.5188,1480,31.5552348452916,31.8193363148585,31.5552348452916,31.8083809946394,1513.05481433056,0.0,1.0
2022-02-24,31.54,31.7,31.53,31.7,1471,30.8509642597798,31.007468834338,30.8411827238699,31.007468834338,1503.8538053245,0.0,1.0
2022-02-25,33.24,33.33,32.42,32.42,4168,32.5138253644604,32.6018591876493,31.7117394198497,31.7117394198497,4261.08950414175,0.0,1.0
2022-02-28,32.92,33.12,32.74,33.0,9201,32.200816215344,32.3964469335417,32.0247485689661,32.2790685026231,9406.49820719969,0.0,1.0
2022-03-01,32.34,33.0,32.2,33.0,9332,31.6334871325706,32.2790685026231,31.4965456298322,32.2790685026231,9540.42400495463,0.0,1.0
2022-03-02,33.22,33.261,32.7,32.72,17113,32.4942622926406,32.5343665898711,31.9856224253265,32.0051854971463,17495.2074578642,0.0,1.0
2022-03-03,33.14,33.281,33.09,33.281,10480,32.4160100053615,32.5539296616909,32.3671023258121,32.5539296616909,10714.0638203948,0.0,1.0
2022-03-04,32.982,33.03,32.61,32.61,14856,32.2614617379853,32.3084131103528,31.8975886021376,31.8975886021376,15187.7988660101,0.0,1.0
2022-03-07,32.15,32.3,32.15,32.3,3087,31.4476379502828,31.5943609889311,31.4476379502828,31.5943609889311,3155.94608908004,0.0,1.0
2022-03-08,31.95,32.3801,31.95,32.38,13186,31.2520072320851,31.6727110915693,31.2520072320851,31.6726132762102,13480.5005282181,0.0,1.0
2022-03-09,32.57,32.69,32.52,32.655,21595,31.858462458498,31.9758408894166,31.8095547789486,31.941605513732,22077.3099428842,0.0,1.0
2022-03-10,32.5775,32.5775,32.215,32.28,7305,31.8657986104304,31.8657986104304,31.5112179336971,31.5747979171113,7468.15230992216,0.0,1.0
2022-03-11,32.26,32.77,32.26,32.77,5082,31.5552348452916,32.0540931766957,31.5552348452916,32.0540931766957,5195.50308542427,0.0,1.0
2022-03-14,32.2585,32.34,32.21,32.29,1028,31.5537676149051,31.6334871325706,31.5063271657421,31.5845794530212,1050.95969535934,0.0,1.0
2022-03-15,32.59,32.59,32.33,32.33,588,31.8780255303178,31.8780255303178,31.6237055966608,31.6237055966608,601.132588396197,0.0,1.0
2022-03-16,33.1412,33.1412,32.7,33.0722,111598,32.4171837896707,32.4171837896707,31.9856224253265,32.3496911918925,114090.467006529,0.0,1.0
2022-03-17,33.5685,33.5685,33.41,33.41,28383,32.8351488191001,32.8351488191001,32.6801114749284,32.6801114749284,29016.9154021246,0.0,1.0
2022-03-18,33.7613,33.81,33.56,33.58,1862,33.0237368314427,33.0713729113239,32.8268345135767,32.8463975853965,1903.58652992129,0.0,1.0
2022-03-21,33.7,33.97,33.68,33.74,3942,32.9637760163151,33.227877485882,32.9442129444953,33.0029021599547,4030.04194465614,0.0,1.0
2022-03-22,33.99,34.11,33.94,34.01,9531,33.2474405577018,33.3648189886204,33.1985328781524,33.2670036295216,9743.86853742204,0.0,1.0
2022-03-23,33.67,33.9092,33.67,33.9092,7728,32.9344314085855,33.1684057475499,32.9344314085855,33.1684057475499,7900.59973320716,0.0,1.0
2022-03-24,33.98,34.0066,33.8,33.8,10582,33.2376590217919,33.2636779073122,33.061591375414,33.061591375414,10818.3419224635,0.0,1.0
2022-03-25,34.27,34.31,34.14,34.3,11338,33.5213235631786,33.5604497068181,33.3941635963501,33.5506681709083,11591.2266789729,0.0,1.0
2022-03-28,34.2,34.2,34.03,34.03,2319,33.4528528118094,33.4528528118094,33.2865667013413,33.2865667013413,2370.79332056255,0.0,1.0
2022-03-29,34.753,34.77,34.47,34.64,64812,33.9937717476261,34.0104003586729,33.7169542813763,33.8832403918444,66259.5328556706,0.0,1.0
2022-03-30,34.5252,34.72,34.48,34.72,3225,33.7709483595989,33.9614926791235,33.7267358172862,33.9614926791235,3297.02822717302,0.0,1.0
2022-03-31,34.1007,34.35,34.1007,34.35,7306,33.3557221602242,33.5995758504577,33.3557221602242,33.5995758504577,7469.17464425617,0.0,1.0
2022-04-01,34.1393,34.1492,33.89,33.93,3152,33.3934788888364,33.4031626093872,33.1496251986029,33.1887513422425,3222.3978207905,0.0,1.0
2022-04-04,34.1,34.1,33.9201,33.9701,9810,33.3550374527105,33.3550374527105,33.1790676216917,33.2279753012411,10029.09981661,0.0,1.0
2022-04-05,33.78,34.06,33.78,34.06,8178,33.0420283035942,33.315911309071,33.0420283035942,33.315911309071,8360.65018351038,0.0,1.0
2022-04-06,33.67,33.7204,33.56,33.6508,9286,32.9344314085855,32.9837303495713,32.8268345135767,32.9156508596385,9493.39662559028,0.0,1.0
2022-04-07,33.86,33.88,33.39,33.47,17035,33.1202805908733,33.1398436626931,32.6605484031086,32.7388006903877,17415.4653798116,0.0,1.0
2022-04-08,34.0508,34.08,33.84,33.89,1596,33.3069122960339,33.3354743808908,33.1007175190535,33.1496251986029,1631.64559707539,0.0,1.0
2022-04-11,33.83,33.88,33.71,33.83,10243,33.0909359831436,33.1398436626931,32.973557552225,33.0909359831436,10471.7705832351,0.0,1.0
2022-04-12,33.74,34.11,33.65,34.0808,9384,33.0029021599547,33.3648189886204,32.9148683367657,33.3362569037636,9593.58539032298,0.0,1.0
2022-04-13,33.84,33.8809,33.84,33.8809,6877,33.1007175190535,33.1407240009249,33.1007175190535,33.1407240009249,7030.5932149671,0.0,1.0
2022-04-14,34.0,34.1313,34.0,34.13,7791,33.2572220936117,33.3856536601085,33.2572220936117,33.3843820604402,7965.00679624961,0.0,1.0
2022-04-18,33.801,34.05,33.801,33.91,9746,33.062569529005,33.3061297731611,33.062569529005,33.1691882704227,9963.67041923356,0.0,1.0
2022-04-19,34.45,34.45,34.0,34.05,14878,33.6973912095565,33.6973912095565,33.2572220936117,33.3061297731611,15210.2902213582,0.0,1.0
2022-04-20,34.65,34.806,34.6,34.78,2492,33.8930219277543,34.0456138879485,33.8441142482048,34.0201818945828,2547.65716034579,0.0,1.0
2022-04-21,34.17,34.9311,34.17,34.91,3873,33.4235082040797,34.1679809021811,33.4235082040797,34.1473418614113,3959.50087560965,0.0,1.0
2022-04-22,33.2445,33.87,33.2445,33.84,4493,32.5182270556198,33.1300621267832,32.5182270556198,33.1007175190535,4593.34816269408,0.0,1.0
2022-04-25,33.1937,33.1937,32.5,32.5001,5553,32.4685368531976,32.4685368531976,31.7899917071288,31.7900895224879,5677.02255674164,0.0,1.0
2022-04-26,32.6,32.74,32.6,32.71,8136,31.8878070662277,32.0247485689661,31.8878070662277,31.9954039612364,8317.71214148207,0.0,1.0
2022-04-27,32.54,32.9,32.54,32.73,3691,31.8291178507684,32.1812531435242,31.8291178507684,32.0149670330562,3773.43602682034,0.0,1.0
2022-04-28,33.0567,33.15,32.54,32.54,9511,32.3345298112322,32.4257915412714,31.8291178507684,31.8291178507684,9723.42185074188,0.0,1.0
2022-04-29,32.18,32.88,32.04,32.88,17399,31.4769825580125,32.1616900717045,31.3400410552741,32.1616900717045,17787.5950773902,0.0,1.0
2022-05-02,32.2014,32.3586,31.66,32.3586,2658,31.4979150448596,31.651680789363,30.9683426906984,31.651680789363,2717.36465979098,0.0,1.0
2022-05-03,32.67,32.67,32.66,32.66,4598,31.9562778175969,31.9562778175969,31.946496281687,31.946496281687,4700.69326776482,0.0,1.0
2022-05-04,33.5544,33.5544,32.74,32.78,6517,32.8213568534672,32.8213568534672,32.0247485689661,32.0638747126056,6662.55285472452,0.0,1.0
2022-05-05,32.76,32.7812,32.44,32.78,5141,32.0443116407858,32.0650484969148,31.7313024916695,32.0638747126056,5255.82081113071,0.0,1.0
2022-05-06,32.6114,32.6114,32.37,32.5917,4379,31.8989580171649,31.8989580171649,31.6628317403003,31.8796883914225,4476.80204861727,0.0,1.0
2022-05-09,32.13,32.37,32.13,32.32,9915,31.428074878463,31.6628317403003,31.428074878463,31.6139240607509,10136.4449216808,0.0,1.0
2022-05-10,31.86,31.92,31.74,31.92,6822,31.1639734088961,31.2226626243554,31.0465949779775,31.2226626243554,6974.3648265967,0.0,1.0
2022-05-11,31.83,32.34,31.76,31.88,2693,31.1346288011665,31.6334871325706,31.0661580497973,31.1835364807159,2753.14636148122,0.0,1.0
2022-05-12,31.77,31.77,31.311,31.7,47673,31.0759395857072,31.0759395857072,30.6269670874434,31.007468834338,48737.7447051222,0.0,1.0
2022-05-13,32.16,32.1805,32.03,32.1493,4450,31.4574194861927,31.477471634808,31.3302595193642,31.4469532427691,4549.38778633177,0.0,1.0
2022-05-16,32.2257,32.32,32.18,32.32,4619,31.5216841771207,31.6139240607509,31.4769825580125,31.6139240607509,4722.16228877897,0.0,1.0
2022-05-17,32.69,32.69,32.47,32.66,5122,31.9758408894166,31.9758408894166,31.7606470993992,31.946496281687,5236.39645878457,0.0,1.0
2022-05-18,31.59,31.59,31.35,31.59,819,30.8998719393292,30.8998719393292,30.665115077492,30.8998719393292,837.291819551847,0.0,1.0
2022-05-19,31.4237,31.4601,31.1,31.1,3216,30.7372049971478,30.7728097878598,30.4205766797448,30.4205766797448,3287.82721816696,0.0,1.0
2022-05-20,31.34,31.34,31.075,31.11,1694,30.6553335415821,30.6553335415821,30.3961228399701,30.4303582156547,1731.83436180809,0.0,1.0
2022-05-23,31.91,31.91,31.6,31.6,1928,31.2128810884456,31.2128810884456,30.9096534752391,30.9096534752391,1971.06059596576,0.0,1.0
2022-05-24,32.15,32.15,31.48,31.74,4906,31.4476379502828,31.4476379502828,30.7922750443205,31.0465949779775,5015.57224263902,0.0,1.0
2022-05-25,32.25,32.25,32.0409,32.0409,5162,31.5454533093817,31.5454533093817,31.340921393506,31.340921393506,5277.28983214485,0.0,1.0
2022-05-26,32.64,32.64,32.59,32.62,56493,31.9269332098672,31.9269332098672,31.8780255303178,31.9073701380474,57754.7335310653,0.0,1.0
2022-05-27,33.08,33.08,32.9,32.9,1287,32.3573207899022,32.3573207899022,32.1812531435242,32.1812531435242,1315.74428786719,0.0,1.0
2022-05-31,32.85,33.02,32.85,32.99,9387,32.1323454639748,32.2986315744429,32.1323454639748,32.2692869667132,9596.65239332502,0.0,1.0
2022-06-01,32.6215,32.7,32.36,32.69,19676,31.9088373684339,31.9856224253265,31.6530502043904,31.9758408894166,20115.4503559245,0.0,1.0
2022-06-02,32.7884,32.7884,32.18,32.18,4605,32.0720912027699,32.0720912027699,31.4769825580125,31.4769825580125,4707.84960810288,0.0,1.0
2022-06-03,32.53,32.5624,32.51,32.52,2454,31.8193363148585,31.8510284912065,31.7997732430387,31.8095547789486,2508.80845565352,0.0,1.0
2022-06-06,32.57,32.65,32.5,32.65,3766,31.858462458498,31.9367147457771,31.7899917071288,31.9367147457771,3850.11110187089,0.0,1.0
2022-06-07,32.96,32.96,32.43,32.43,3880,32.2399423589836,32.2399423589836,31.7215209557596,31.7215209557596,3966.65721594769,0.0,1.0
2022-06-08,32.4549,32.74,32.4549,32.6794,15082,31.7458769801752,32.0247485689661,31.7458769801752,31.9654724613522,15418.8464254957,0.0,1.0
2022-06-09,31.7657,31.7657,31.7657,31.7657,303,31.0717335252659,31.0717335252659,31.0717335252659,31.0717335252659,309.767303204163,0.0,1.0
2022-06-10,31.25,31.35,31.25,31.33,61591,30.5672997183931,30.665115077492,30.5672997183931,30.6455520056722,62966.5939658337,0.0,1.0
2022-06-13,30.14,30.65,30.04,30.63,10446,29.4815492323958,29.9804075637999,29.3837338732969,29.9608444919802,10679.3044530386,0.0,1.0
2022-06-14,29.88,30.28,29.68,30.28,20313,29.2272292987387,29.6184907351342,29.031598580541,29.6184907351342,20766.677326687,0.0,1.0
2022-06-15,30.0109,30.26,29.95,30.26,7869,29.3552696037991,29.5989276633144,29.2957000501079,29.5989276633144,8044.74887430219,0.0,1.0
2022-06-16,29.26,29.314,29.12,29.31,85173,28.6207740723258,28.6735943662392,28.4838325695874,28.6696817518752,87075.2822303901,0.0,1.0
2022-06-17,29.2,29.35,29.08,29.08,8484,28.5620848568665,28.7088078955148,28.4447064259479,28.4447064259479,8673.48448971657,0.0,1.0
2022-06-21,29.73,29.84,29.53,29.53,9843,29.0805062600905,29.1881031550992,28.8848755418927,28.8848755418927,10062.8368496322,0.0,1.0
2022-06-22,29.79,29.97,29.54,29.54,13184,29.1391954755498,29.3152631219277,28.8946570778026,28.8946570778026,13478.4558595501,0.0,1.0
2022-06-23,29.8582,29.86,29.72,29.7301,4071,29.2059055504552,29.207666226919,29.0707247241806,29.0806040754495,4161.92307374306,0.0,1.0
2022-06-24,30.6759,30.69,30.5607,30.63,1792,30.0057417418065,30.0195337074395,29.8930584481247,29.9608444919802,1832.0231265408,0.0,1.0
2022-06-27,30.86,30.86,30.77,30.78,5409,30.1858198179075,30.1858198179075,30.0977859947186,30.1075675306285,5529.80641264462,0.0,1.0
2022-06-28,30.51,31.16,30.51,31.1201,2217,29.8434660610615,30.4792658952041,29.8434660610615,30.4402375669237,2266.51521849383,0.0,1.0
2022-06-29,30.47,30.4892,30.355,30.4708,3844,29.804339917422,29.823120466369,29.6918522544583,29.8051224402948,3929.85317992344,0.0,1.0
2022-06-30,30.2687,30.36,30.24,30.3,17519,29.607437599556,29.6967430224133,29.5793645914946,29.6380538069539,17910.2751974711,0.0,1.0
2022-07-01,30.87,30.87,30.34,30.37,1838,30.1956013538174,30.1956013538174,29.6771799505935,29.7065245583231,1879.05050590512,0.0,1.0
2022-07-05,30.25,30.25,29.91,30.06,8657,29.5891461274045,29.5891461274045,29.2565739064684,29.4032969451167,8850.3483294998,0.0,1.0
2022-07-06,30.3934,30.53,30.07,30.38,29566,29.7294133523523,29.8630291328813,29.4130784810266,29.716306094233,30226.336919255,0.0,1.0
2022-07-07,30.5947,30.66,30.5947,30.65,678,29.9263156702183,29.9901890997098,29.9263156702183,29.9804075637999,693.142678456839,0.0,1.0
2022-07-08,30.54,30.67,30.45,30.62,3022,29.8728106687912,29.9999706356197,29.7847768456022,29.9510629560703,3089.49435736957,0.0,1.0
2022-07-11,30.38,30.38,30.38,30.38,160,29.716306094233,29.716306094233,29.716306094233,29.716306094233,163.573493441142,0.0,1.0
2022-07-12,30.29,30.56,30.29,30.5207,728,29.6282722710441,29.892373740611,29.6282722710441,29.8539323044851,744.259395157196,0.0,1.0
2022-07-13,30.14,30.29,30.04,30.2,4842,29.4815492323958,29.6282722710441,29.3837338732969,29.5402384478551,4950.14284526256,0.0,1.0
2022-07-14,29.7,29.73,29.5392,29.5392,4139,29.0511616523608,29.0805062600905,28.8938745549298,28.8938745549298,4231.44180845555,0.0,1.0
2022-07-15,30.23,30.23,29.9793,29.9793,9798,29.5695830555847,29.5695830555847,29.3243599503239,29.3243599503239,10016.831804602,0.0,1.0
2022-07-18,29.91,30.27,29.91,30.27,5503,29.2565739064684,29.6087091992243,29.2565739064684,29.6087091992243,5625.90584004128,0.0,1.0
2022-07-19,30.53,30.53,30.18,30.18,426,29.8630291328813,29.8630291328813,29.5206753760353,29.5206753760353,435.514426287041,0.0,1.0
2022-07-20,30.4747,30.5904,30.45,30.5904,6666,29.8089372392996,29.922109609777,29.7847768456022,29.922109609777,6814.8806704916,0.0,1.0
2022-07-21,30.45,30.45,30.29,30.29,1374,29.7847768456022,29.7847768456022,29.6282722710441,29.6282722710441,1404.68737492581,0.0,1.0
2022-07-22,30.4992,30.57,30.46,30.57,1798,29.8329020022789,29.9021552765209,29.7945583815121,29.9021552765209,1838.15713254483,0.0,1.0
2022-07-25,30.7959,30.91,30.75,30.9,4423,30.1231201727252,30.234727497457,30.0782229228988,30.2249459615471,4521.78475931357,0.0,1.0
2022-07-26,30.745,30.745,30.74,30.74,635,30.0733321549439,30.0733321549439,30.0684413869889,30.0684413869889,649.182302094532,0.0,1.0
2022-07-27,30.95,31.073,30.63,30.69,2751,30.2738536410965,30.3941665327881,29.9608444919802,30.0195337074395,2812.44175285364,0.0,1.0
2022-07-28,31.41,31.41,30.88,30.9,7372,30.7238042929513,30.7238042929513,30.2053828897273,30.2249459615471,7536.64871030062,0.0,1.0
2022-07-29,31.57,31.63,31.485,31.52,4377,30.8803088675094,30.9389980829688,30.7971658122754,30.83140118796,4474.75737994925,0.0,1.0
2022-08-01,31.5944,31.5944,31.445,31.499,26978,30.9041758151296,30.9041758151296,30.7580396686359,30.8108599625492,27580.5356628446,0.0,1.0
2022-08-02,31.3,31.67,31.3,31.42,242330,30.6162073979425,30.9781242266083,30.6162073979425,30.7335858288612,247742.27915995,0.0,1.0
2022-08-03,31.4858,31.52,31.36,31.41,16663,30.7979483351482,30.83140118796,30.6748966134018,30.7238042929513,17035.157007561,0.0,1.0
2022-08-04,31.21,31.415,31.21,31.35,7042,30.5281735747535,30.7286950609062,30.5281735747535,30.665115077492,7199.27838007828,0.0,1.0
2022-08-05,31.35,31.35,31.17,31.17,4029,30.665115077492,30.665115077492,30.489047431114,30.489047431114,4118.98503171476,0.0,1.0
2022-08-08,31.44,31.6561,31.44,31.62,4126,30.7531489006809,30.9645278916936,30.7531489006809,30.9292165470589,4218.15146211346,0.0,1.0
2022-08-09,31.49,31.52,31.4,31.52,3678,30.8020565802303,30.83140118796,30.7140227570414,30.83140118796,3760.14568047826,0.0,1.0
2022-08-10,31.98,31.98,31.98,31.98,110,31.2813518398148,31.2813518398148,31.2813518398148,31.2813518398148,112.456776740785,0.0,1.0
2022-08-11,32.2753,32.5,32.23,32.4921,4957,31.5702005952337,31.7899917071288,31.5258902375619,31.78226429376,5067.71129367338,0.0,1.0
2022-08-12,32.84,32.84,32.55,32.55,12025,32.1225639280649,32.1225639280649,31.8388993866782,31.8388993866782,12293.5703664359,0.0,1.0
2022-08-15,32.73,32.76,32.73,32.76,155,32.0149670330562,32.0443116407858,32.0149670330562,32.0443116407858,158.461821771106,0.0,1.0
2022-08-16,32.9278,33.01,32.77,32.77,3780,32.2084458133537,32.288850038533,32.0540931766957,32.0540931766957,3864.42378254699,0.0,1.0
2022-08-17,32.6973,32.83,32.545,32.7,1408,31.9829814106309,32.112782392155,31.8340086187233,31.9856224253265,1439.44674228205,0.0,1.0
2022-08-18,32.89,32.9,32.6,32.65,36532,32.1714716076144,32.1812531435242,31.8878070662277,31.9367147457771,37347.9178899488,0.0,1.0
2022-08-19,32.37,32.61,32.35,32.61,3460,31.6628317403003,31.8975886021376,31.6432686684805,31.8975886021376,3537.2767956647,0.0,1.0
2022-08-22,31.83,31.99,31.77,31.99,5051,31.1346288011665,31.2911333757246,31.0759395857072,31.2911333757246,5163.81072107005,0.0,1.0
2022-08-23,31.8543,32.02,31.8543,31.88,3236,31.1583979334275,31.3204779834543,31.1583979334275,31.1835364807159,3308.2739048471,0.0,1.0
2022-08-24,31.9777,32.01,31.84,31.85,6688,31.2791020865555,31.3106964475444,31.1444103370764,31.1541918729862,6837.37202583974,0.0,1.0
2022-08-25,32.4172,32.4172,32.14,32.14,1994,31.709000589795,31.709000589795,31.4378564143729,31.4378564143729,2038.53466201023,0.0,1.0
2022-08-26,31.55,31.55,31.55,31.55,101,30.8607457956897,30.8607457956897,30.8607457956897,30.8607457956897,103.255767734721,0.0,1.0
2022-08-29,31.32,31.5129,31.32,31.43,1696,30.6357704697623,30.824456297464,30.6357704697623,30.743367364771,1733.87903047611,0.0,1.0
2022-08-30,31.04,31.09,30.85,31.015,3934,30.3618874642855,30.4107951438349,30.1760382819977,30.3374336245108,4021.86326998408,0.0,1.0
2022-08-31,30.73,30.96,30.73,30.88,5151,30.058659851079,30.2836351770064,30.058659851079,30.2053828897273,5266.04415447078,0.0,1.0
2022-09-01,30.74,30.74,30.48,30.48,2350,30.0684413869889,30.0684413869889,29.8141214533319,29.8141214533319,2402.48568491678,0.0,1.0
2022-09-02,30.66,30.66,30.66,30.66,61,29.9901890997098,29.9901890997098,29.9901890997098,29.9901890997098,62.3623943744355,0.0,1.0
2022-09-06,30.5,30.5,30.33,30.33,3456,29.8336845251517,29.8336845251517,29.6673984146836,29.6673984146836,3533.18745832867,0.0,1.0
2022-09-07,31.01,31.09,30.7209,30.7209,4419,30.3325428565558,30.4107951438349,30.049758653401,30.049758653401,4517.69542197755,0.0,1.0
2022-09-08,31.2751,31.2751,31.15,31.22,2601,30.5918513735269,30.5918513735269,30.4694843592942,30.5379551106634,2659.09160275257,0.0,1.0
2022-09-09,31.83,31.83,31.7143,31.7891,1557,31.1346288011665,31.1346288011665,31.0214564306891,31.094622319295,1591.77455804911,0.0,1.0
2022-09-12,31.94,31.99,31.85,31.85,23722,31.2422256961752,31.2911333757246,31.1541918729862,31.1541918729862,24251.8150713174,0.0,1.0
2022-09-13,30.88,31.42,30.76,31.42,2659,30.2053828897273,30.7335858288612,30.0880044588087,30.7335858288612,2718.38699412498,0.0,1.0
2022-09-14,30.7,30.81,30.61,30.78,1193,30.0293152433494,30.1369121383581,29.9412814201604,30.1075675306285,1219.64486047052,0.0,1.0
2022-09-15,30.5906,30.78,30.56,30.72,40603,29.9223052404952,30.1075675306285,29.892373740611,30.0488783151691,41509.8409636919,0.0,1.0
2022-09-16,30.2743,30.31,30.02,30.22,4015,29.6129152596655,29.6478353428638,29.3641708014771,29.5598015196749,4104.67235103867,0.0,1.0
2022-09-19,30.49,30.49,30.01,30.01,625,29.8239029892418,29.8239029892418,29.3543892655673,29.3543892655673,638.958958754461,0.0,1.0
2022-09-20,30.0663,30.1075,29.96,30.08,4180,29.4094593127399,29.4497592406886,29.3054815860178,29.4228600169365,4273.35751614984,0.0,1.0
2022-09-21,29.6073,30.3,29.6073,30.3,1225,28.9604868144762,29.6380538069539,28.9604868144762,29.6380538069539,1252.35955915874,0.0,1.0
2022-09-22,29.2492,29.31,29.2492,29.31,1451,28.6102100135431,28.6696817518752,28.6102100135431,28.6696817518752,1483.40711864436,0.0,1.0
2022-09-23,28.54,28.91,28.33,28.91,3236,27.916503486814,28.2784203154798,27.7110912327064,28.2784203154798,3308.27390484711,0.0,1.0
2022-09-26,28.09,28.5635,28.09,28.5635,1035,27.4763343708692,27.9394900962023,27.4763343708692,27.9394900962023,1058.11603569739,0.0,1.0
2022-09-27,28.09,28.4207,27.88,28.39,2420,27.4763343708692,27.7998097634091,27.2709221167616,27.7697804481658,2474.04908829727,0.0,1.0
2022-09-28,28.75,28.8,28.6,28.6,4841,28.1219157409216,28.1708234204711,27.9751927022734,27.9751927022734,4949.12051092857,0.0,1.0
2022-09-29,28.217,28.22,28.0865,28.1,4931,27.6005598769247,27.6034943376977,27.4729108333007,27.4861159067791,5041.13060098921,0.0,1.0
2022-09-30,28.01,28.1935,28.01,28.1935,3232,27.3980820835901,27.5775732675365,27.3980820835901,27.5775732675365,3304.18456751107,0.0,1.0
2022-10-03,28.741,28.79,28.55,28.59,52578,28.1131123586027,28.1610418845612,27.9262850227239,27.9654111663635,53752.2946134274,0.0,1.0
2022-10-04,29.81,29.81,29.32,29.32,1988,29.1587585473695,29.1587585473695,28.6794632877851,28.6794632877851,2032.40065600619,0.0,1.0
2022-10-05,29.6,29.63,29.2508,29.35,6157,28.9533462932619,28.9826909009916,28.6117750592887,28.7088078955148,6294.51249448196,0.0,1.0
2022-10-06,29.32,29.47,29.28,29.47,5463,28.6794632877851,28.8261863264334,28.6403371441456,28.8261863264334,5585.01246668101,0.0,1.0
2022-10-07,28.62,28.67,28.62,28.67,418,27.9947557740931,28.0436634536426,27.9947557740931,28.0436634536426,427.335751614984,0.0,1.0
2022-10-10,28.59,28.85,28.425,28.85,1584,27.9654111663635,28.2197311000205,27.8040158238504,28.2197311000205,1619.37758506731,0.0,1.0
2022-10-11,28.44,28.7308,28.422,28.422,3303,27.8186881277152,28.1031351919747,27.8010813630774,27.8010813630774,3376.77030522558,0.0,1.0
2022-10-12,28.3526,28.45,28.3526,28.41,1846,27.7331975038628,27.8284696636251,27.7331975038628,27.7893435199855,1887.22918057718,0.0,1.0
2022-10-13,29.1,29.1235,27.81,27.81,2057,28.4642694977676,28.4872561071559,27.2024513653924,27.2024513653924,2102.94172505269,0.0,1.0
2022-10-14,28.5,29.37,28.5,29.37,296,27.8773773431745,28.7283709673346,27.8773773431745,28.7283709673346,302.610962866113,0.0,1.0
2022-10-17,29.019,29.13,29.019,29.12,368,28.3850390568976,28.4936141054973,28.3850390568976,28.4838325695874,376.219034914627,0.0,1.0
2022-10-18,29.4445,29.46,29.4445,29.46,433,28.8012434098632,28.8164047905235,28.8012434098632,28.8164047905235,442.670766625091,0.0,1.0
2022-10-19,29.2262,29.2262,29.2262,29.2262,53,28.5877124809504,28.5877124809504,28.5877124809504,28.5877124809504,54.1837197023784,0.0,1.0
2022-10-20,28.92,28.92,28.82,28.88,2842,28.2882018513897,28.2882018513897,28.1903864922908,28.2490757077502,2905.47417724829,0.0,1.0
2022-10-21,29.5679,29.5679,29.12,29.16,1268,28.9219475629912,28.9219475629912,28.4838325695874,28.522958713227,1296.31993552105,0.0,1.0
2022-10-24,29.9075,29.92,29.8635,29.8635,4025,29.2541285224909,29.2663554423783,29.2110897644874,29.2110897644874,4114.89569437874,0.0,1.0
2022-10-25,30.3324,30.34,30.0609,30.094,6330,29.669745983302,29.6771799505935,29.4041772833486,29.4365541672103,6471.37633426518,0.0,1.0
2022-10-26,30.51,30.51,30.51,30.51,2280,29.8434660610615,29.8434660610615,29.8434660610615,29.8434660610615,2330.92228153628,0.0,1.0
2022-10-27,30.5287,30.735,30.49,30.735,8052,29.861757533213,30.063550619034,29.8239029892418,30.063550619034,8231.83605742549,0.0,1.0
2022-10-28,31.1601,31.1601,30.87,30.9065,1306,30.4793637105632,30.4793637105632,30.1956013538174,30.2313039598885,1335.16864021332,0.0,1.0
2022-10-31,31.0705,31.0705,31.0,31.0,1458,30.3917211488106,30.3917211488106,30.3227613206459,30.3227613206459,1490.56345898241,0.0,1.0
2022-11-01,31.2128,31.35,31.1,31.35,2679,30.5309124048083,30.665115077492,30.4205766797448,30.665115077492,2738.83368080513,0.0,1.0
2022-11-02,30.5643,31.09,30.5643,31.09,1253,29.8965798010522,30.4107951438349,29.8965798010522,30.4107951438349,1280.98492051095,0.0,1.0
2022-11-03,30.3278,30.52,30.2901,30.2901,98846,29.6652464767834,29.8532475969714,29.6283700864032,29.6283700864032,101053.65957927,0.0,1.0
2022-11-04,30.7446,30.91,30.525,30.91,17025,30.0729408935075,30.234727497457,29.8581383649264,30.234727497457,17405.2420364715,0.0,1.0
2022-11-07,31.045,31.045,30.7409,30.7409,1436,30.3667782322404,30.3667782322404,30.0693217252208,30.0693217252208,1468.07210363425,0.0,1.0
2022-11-08,31.1494,31.3423,31.08,31.33,5957,30.4688974671396,30.6575832948413,30.401013607925,30.6455520056722,6090.04562768053,0.0,1.0
2022-11-09,30.5835,30.7992,30.5835,30.741,27533,29.9153603499992,30.1263480795754,29.9153603499992,30.0694195405799,28147.9312182186,0.0,1.0
2022-11-10,31.9434,31.9434,31.75,31.75,2839,31.2455514183846,31.2455514183846,31.0563765138874,31.0563765138874,2902.40717424626,0.0,1.0
2022-11-11,32.1785,32.1785,31.9,31.9,857,31.475515327626,31.475515327626,31.2030995525357,31.2030995525357,876.140524244118,0.0,1.0
2022-11-14,31.8696,32.3001,31.8696,32.3,638,31.1733636833696,31.5944588042902,31.1733636833696,31.5943609889311,652.249305096555,0.0,1.0
2022-11-15,32.0804,32.22,31.9,32.22,509,31.37955846035,31.516108701652,31.2030995525357,31.516108701652,520.368176009634,0.0,1.0
2022-11-16,31.7936,31.7936,31.7936,31.7936,19,31.0990240104545,31.0990240104545,31.0990240104545,31.0990240104545,19.4243523461356,0.0,1.0
2022-11-17,31.6634,31.6634,31.46,31.46,1401,30.9716684129078,30.9716684129078,30.7727119725007,30.7727119725007,1432.290401944,0.0,1.0
2022-11-18,31.9184,31.9184,31.75,31.86,3532,31.2210975786099,31.2210975786099,31.0563765138874,31.1639734088961,3610.88486771321,0.0,1.0
2022-11-21,31.9407,31.96,31.9,31.92,5718,31.2429104036889,31.261788767995,31.2030995525357,31.2226626243554,5845.70772185282,0.0,1.0
2022-11-22,32.4313,32.4313,32.2501,32.2501,269,31.7227925554279,31.7227925554279,31.5455511247408,31.5455511247408,275.00793584792,0.0,1.0
2022-11-23,32.44,32.5092,32.44,32.4519,3671,31.7313024916695,31.7989907201659,31.7313024916695,31.7429425194023,3752.98934014021,0.0,1.0
2022-11-25,32.6258,32.6774,32.6258,32.6774,843,31.9130434288752,31.9635161541702,31.9130434288752,31.9635161541702,861.827843568017,0.0,1.0
2022-11-28,32.0776,32.37,32.0776,32.37,1348,31.3768196302952,31.6628317403003,31.3768196302952,31.6628317403003,1378.10668224162,0.0,1.0
2022-11-29,32.2628,32.31,32.15,32.31,3248,31.5579736753463,31.604142524841,31.4476379502828,31.604142524841,3320.54191685519,0.0,1.0
2022-11-30,32.8352,32.86,31.99,31.99,6651,32.1178687908282,32.1421269998847,31.2911333757246,31.2911333757246,6799.54565548148,0.0,1.0
2022-12-01,32.8203,32.85,32.78,32.85,826,32.1032943023225,32.1323454639748,32.0638747126056,32.1323454639748,844.448159889895,0.0,1.0
2022-12-02,32.7754,32.7754,32.7754,32.7754,139,32.0593752060871,32.0593752060871,32.0593752060871,32.0593752060871,142.104472426992,0.0,1.0
2022-12-05,32.125,32.35,32.125,32.35,982,31.4231841105081,31.6432686684805,31.4231841105081,31.6432686684805,1003.93231599501,0.0,1.0
2022-12-06,31.8302,32.06,31.8302,32.06,135,31.1348244318847,31.3596041270938,31.1348244318847,31.3596041270938,138.015135090964,0.0,1.0
2022-12-07,31.815,32.01,31.815,31.95,3203,31.1199564973016,31.3106964475444,31.1199564973016,31.2520072320851,3274.53687182487,0.0,1.0
2022-12-08,31.8871,31.8871,31.84,31.84,2007,31.1904813712119,31.1904813712119,31.1444103370764,31.1444103370764,2051.82500835233,0.0,1.0
2022-12-09,31.6531,31.94,31.6531,31.92,43715,30.9615934309206,31.2422256961752,30.9615934309206,31.2226626243554,44691.345411122,0.0,1.0
2022-12-12,32.1409,32.1409,31.86,31.861,1163,31.4387367526048,31.4387367526048,31.1639734088961,31.1649515624871,1188.9748304503,0.0,1.0
2022-12-13,32.2658,32.2658,32.18,32.18,498,31.5609081361193,31.5609081361193,31.4769825580125,31.4769825580125,509.122498335555,0.0,1.0
2022-12-14,32.0947,32.55,31.9935,32.35,22659,31.3935460567011,31.8388993866782,31.2945569132931,31.6432686684805,23165.0736742678,0.0,1.0
2022-12-15,31.4789,31.66,31.42,31.5,80725,30.7911990753704,30.9683426906984,30.7335858288612,30.8118381161402,82527.9391127262,0.0,1.0
2022-12-16,31.2058,31.26,30.95,31.26,35119,30.5240653296714,30.577081254303,30.2738536410965,30.577081254303,35903.3594759967,0.0,1.0
2022-12-19,30.8106,30.8106,30.8,30.8,4771,30.1374990305127,30.1374990305127,30.1271306024482,30.1271306024482,4877.55710754806,0.0,1.0
2022-12-20,30.8517,30.88,30.7749,30.7749,430,30.1777011431023,30.2053828897273,30.1025789473144,30.1025789473144,439.60376362307,0.0,1.0
2022-12-21,31.1988,31.29,31.18,31.27,24887,30.5172182545345,30.6064258620326,30.4988289670239,30.5868627902129,25442.8345704356,0.0,1.0
2022-12-22,30.8925,30.8925,30.52,30.52,1236,30.2176098096147,30.2176098096147,29.8532475969714,29.8532475969714,1263.60523683282,0.0,1.0
2022-12-23,30.9998,30.9998,30.7328,30.7328,6117,30.4838240909381,30.4838240909381,30.2212681701812,30.2212681701812,6220.53768694886,0.16486,1.0
2022-12-27,31.025,31.0999,30.93,31.03,1885,30.5086046497511,30.5822579773343,30.4151858764481,30.5135214272934,1916.9059244562,0.0,1.0
2022-12-28,30.535,31.1025,30.535,31.1,17948,30.0267604506092,30.5848147016562,30.0267604506092,30.5823563128851,18251.7917942387,0.0,1.0
2022-12-29,31.1496,31.18,31.1,31.14,3030,30.6311307461044,30.6610247535613,30.5823563128851,30.6216905332232,3081.28644620811,0.0,1.0
2022-12-30,31.0,31.0,30.8,30.99,4261,30.4840207620398,30.4840207620398,30.2873496603492,30.4741872069553,4333.1226228689,0.0,1.0
2023-01-03,31.11,31.11,30.8401,30.9599,4971,30.5921898679696,30.5921898679696,30.3267822162382,30.4445882061509,5055.14023897708,0.0,1.0
2023-01-04,31.7314,31.7314,31.65,31.65,181,31.2032469809223,31.2032469809223,31.1232018425342,31.1232018425342,184.06364579659,0.0,1.0
2023-01-05,31.6128,31.6128,31.36,31.39,2488,31.0866210176198,31.0866210176198,30.8380287450829,30.8675294103364,2530.11243503821,0.0,1.0
2023-01-06,32.36,32.36,31.9949,32.0,7640,31.8213842535358,31.8213842535358,31.4623611573996,31.4673762704927,7769.31631981187,0.0,1.0
2023-01-09,32.3489,32.3489,32.3489,32.3489,7640,31.8104690073919,31.8104690073919,31.8104690073919,31.8104690073919,7769.31631981188,0.0,1.0
2023-01-10,32.65,32.65,32.376,32.376,348,32.1065573509871,32.1065573509871,31.837117941671,31.837117941671,353.890324514991,0.0,1.0
2023-01-11,32.9536,32.9536,32.89,32.89,403,32.4051040833534,32.4051040833534,32.3425626730158,32.3425626730158,409.821266607878,0.0,1.0
2023-01-12,33.1609,33.21,32.95,32.96,2659,32.6089536802557,32.6572364357207,32.401564003523,32.4113975586075,2704.00681863609,0.0,1.0
2023-01-13,33.1647,33.1647,33.05,33.05,273,32.6126904311878,32.6126904311878,32.4998995543683,32.4998995543683,277.620858024691,0.0,1.0
2023-01-17,33.02,33.16,32.971,33.16,3486,32.4703988891147,32.6080686602981,32.4222144692005,32.6080686602981,3545.00480246913,0.0,1.0
2023-01-18,32.5142,32.5142,32.49,32.49,812,31.9730176729392,31.9730176729392,31.9492204696346,31.9492204696346,825.744090534979,0.0,1.0
2023-01-19,32.16,32.2,32.1,32.1,210,31.6247131518452,31.6640473721833,31.565711821338,31.565711821338,213.554506172839,0.0,1.0
2023-01-20,32.7773,32.7773,32.6202,32.6202,127,32.2317385072132,32.2317385072132,32.0772533568352,32.0772533568352,129.149629923574,0.0,1.0
2023-01-23,33.235,33.27,32.75,32.75,15574,32.681820323432,32.7162377662279,32.2048929018324,32.2048929018324,15837.6089482657,0.0,1.0
2023-01-24,33.0998,33.22,33.051,33.22,775,32.5488706586892,32.6670699908052,32.5008829098767,32.6670699908052,788.117820399765,0.0,1.0
2023-01-25,33.3005,33.3005,32.83,32.86,2283,32.7462301092357,32.7462301092357,32.2835613425086,32.3130620077622,2321.64255996473,0.0,1.0
2023-01-26,33.54,33.57,33.32,33.37,9580,32.9817437535102,33.0112444187638,32.7654055416505,32.8145733170732,9742.15318636096,0.0,1.0
2023-01-27,33.77,33.92,33.505,33.61,28061,33.2079155204543,33.3554188467223,32.9473263107143,33.0505786391019,28535.9666557907,0.0,1.0
2023-01-30,33.34,33.56,33.34,33.51,20754,32.7850726518196,33.0014108636792,32.7850726518196,32.9522430882566,21105.2867671958,0.0,1.0
2023-01-31,33.9472,33.99,33.482,33.52,2206,33.3821661165522,33.424253732314,32.9247091340199,32.9620766433411,2243.33924103469,0.0,1.0
2023-02-01,34.27,34.39,33.65,33.8301,15880,33.6995932746808,33.8175959356951,33.08991285944,33.2670151865124,16148.7883715461,0.0,1.0
2023-02-02,34.7712,34.7712,34.6,34.6,102,34.1924510555174,34.1924510555174,34.0241005924702,34.0241005924702,103.726474426808,0.0,1.0
2023-02-03,34.3222,34.67,34.3,34.6,4441,33.750924432222,34.092935478062,33.7290939399344,34.0241005924702,4516.16934244563,0.0,1.0
2023-02-06,33.9126,33.96,33.8601,33.8601,2872,33.3481420159597,33.3947530670604,33.296515851766,33.296515851766,2920.61210346855,0.0,1.0
2023-02-07,34.177,34.177,33.7682,33.7682,2040,33.6081412123947,33.6081412123947,33.2061454805391,33.2061454805391,2074.52948853615,0.0,1.0
2023-02-08,33.6953,33.6953,33.66,33.6601,1017,33.1344588639729,33.1344588639729,33.0997464145245,33.0998447500754,1034.21396560847,0.0,1.0
2023-02-09,33.3702,33.3702,33.3702,33.3702,1,32.8147699881749,32.8147699881749,32.8147699881749,32.8147699881749,1.01692621987066,0.0,1.0
2023-02-10,33.4899,33.53,33.2534,33.2534,3704,32.9324776425367,32.9719101984256,32.6999140647876,32.6999140647876,3766.69471840094,0.0,1.0
2023-02-13,33.9045,33.9045,33.74,33.74,550,33.3401768363413,33.3401768363413,33.1784148552008,33.1784148552008,559.309420928865,0.0,1.0
2023-02-14,33.9191,33.97,33.7,33.7,3105,33.3545338267647,33.4045866221449,33.1390806348626,33.1390806348626,3157.55591269841,0.0,1.0
2023-02-15,34.0793,34.0793,33.7,33.7,4806,33.5120673792188,33.5120673792188,33.1390806348626,33.1390806348626,4887.34741269842,0.0,1.0
2023-02-16,33.6593,33.9699,33.46,33.82,9608,33.0990580656686,33.4044882865941,32.9030753128339,33.257083295877,9770.62712051735,0.0,1.0
2023-02-17,33.5908,33.5908,33.31,33.3762,8077,33.0316982133396,33.0316982133396,32.755571986566,32.8206701212256,8213.71307789535,0.0,1.0
2023-02-21,32.66,32.7149,32.66,32.69,1615,32.1163909060716,32.1703771234857,32.1163909060716,32.1458915713252,1642.33584509112,0.0,1.0
2023-02-22,32.67,32.7501,32.63,32.7501,3031,32.1262244611562,32.2049912373832,32.086890240818,32.2049912373832,3082.30337242798,0.0,1.0
2023-02-23,32.87,32.925,32.48,32.92,2273,32.3228955628467,32.3769801158116,31.9393869145501,32.3720633382694,2311.47329776602,0.0,1.0
2023-02-24,32.5169,32.5169,32.36,32.36,433,31.975672732812,31.975672732812,31.8213842535358,31.8213842535358,440.329053203998,0.0,1.0
2023-02-27,32.4747,32.58,32.4747,32.58,125,31.9341751303553,32.0377224653954,31.9341751303553,32.0377224653954,127.115777483833,0.0,1.0
2023-02-28,32.3677,32.48,32.3677,32.48,3430,31.8289560909508,31.9393869145501,31.8289560909508,31.9393869145501,3488.05693415638,0.0,1.0
2023-03-01,32.35,32.39,32.3099,32.3099,1751,31.8115506984512,31.8508849187893,31.7721181425623,31.7721181425623,1780.63781099353,0.0,1.0
2023-03-02,32.4142,32.48,32.21,32.21,2626,31.8746821220939,31.9393869145501,31.6738809272678,31.6738809272678,2670.44825338037,0.0,1.0
2023-03-03,32.8319,32.84,32.66,32.66,2754,32.2854297179747,32.2933948975932,32.1163909060716,32.1163909060716,2800.61480952381,0.0,1.0
2023-03-06,32.62,32.62,32.62,32.62,32,32.0770566857335,32.0770566857335,32.0770566857335,32.0770566857335,32.5416390358613,0.0,1.0
2023-03-07,32.05,32.35,32.05,32.35,2937,31.5165440459154,31.8115506984512,31.5165440459154,31.8115506984512,2986.71230776014,0.0,1.0
2023-03-08,32.14,32.14,32.02,32.02,263,31.6050460416761,31.6050460416761,31.4870433806618,31.4870433806618,267.451595825985,0.0,1.0
2023-03-09,31.2575,32.15,31.2575,32.1019,5255,30.7372348054664,31.6148795967606,30.7372348054664,31.5675801968041,5343.94728542035,0.0,1.0
2023-03-10,30.4277,30.83,30.315,30.7116,6436,29.9212464045522,30.3168503256028,29.8104222387496,30.200421033402,6544.9371510876,0.0,1.0
2023-03-13,29.78,30.14,29.78,30.14,2734,29.2843270417273,29.6383350247703,29.2843270417273,29.6383350247703,2780.2762851264,0.0,1.0
2023-03-14,30.1046,30.3913,29.9507,30.3913,1470,29.6035242397711,29.8854522640445,29.4521858270202,29.8854522640445,1494.88154320988,0.0,1.0
2023-03-15,29.5405,29.5405,29.375,29.404,11781,29.0488133974528,29.0488133974528,28.8860680608039,28.914585370549,11980.4077962963,0.0,1.0
2023-03-16,29.9328,29.97,29.69,29.78,7983,29.4345837634189,29.4711645883333,29.1958250459665,29.2843270417273,8118.12201322751,0.0,1.0
2023-03-17,29.4269,29.4766,29.39,29.4144,401,28.9371042116926,28.9859769804627,28.9008183934307,28.9248122678369,407.787414168136,0.0,1.0
2023-03-20,29.7801,29.82,29.72,29.741,3552,29.2844253772781,29.3236612620654,29.2253257112201,29.2459761768976,3612.1219329806,0.0,1.0
2023-03-21,30.3211,30.42,30.17,30.28,22977,29.8164207073511,29.9136745671371,29.6678356900239,29.7760047959537,23365.9137539683,0.0,1.0
2023-03-22,29.6254,30.2799,29.6254,30.2799,4361,29.1323002801205,29.7759064604029,29.1323002801205,29.7759064604029,4434.81524485596,0.0,1.0
2023-03-23,29.4,29.98,29.27,29.59,49289,28.9106519485152,29.4809981434179,28.7828157324163,29.0974894951212,50123.2764512051,0.0,1.0
2023-03-24,29.56,29.56,29.18,29.2167,18624,29.0679888298676,29.0679888298676,28.6943137366555,28.7304028838158,18939.2339188713,0.0,1.0
2023-03-27,29.9,30.12,29.84,29.92,2044,29.4023297027416,29.6186679146013,29.3433283722345,29.4219968129107,2078.59719341564,0.0,1.0
2023-03-28,30.01,30.09,29.8435,29.98,2631,29.5104988086714,29.5891672493477,29.346770116514,29.4809981434179,2675.53288447972,0.0,1.0
2023-03-29,30.47,30.56,30.26,30.26,903,29.9628423425598,30.0513443383205,29.7563376857847,29.7563376857847,918.284376543209,0.0,1.0
2023-03-30,30.61,30.73,30.61,30.7,601,30.1005121137432,30.2185147747575,30.1005121137432,30.1890141095039,611.172658142269,0.0,1.0
2023-03-31,31.12,31.12,30.803,30.82,2667,30.6020234230542,30.6020234230542,30.2902997268746,30.3070167705183,2712.14222839506,0.0,1.0
2023-04-03,31.13,31.19,31.0402,31.18,10754,30.6118569781387,30.6708583086459,30.5235516534796,30.6610247535613,10936.0245684891,0.0,1.0
2023-04-04,30.72,31.04,30.62,31.04,5151,30.208681219673,30.5233549823779,30.1103456688277,30.5233549823779,5238.18695855379,0.0,1.0
2023-04-05,30.7635,30.7635,30.595,30.65,5172,30.2514571842907,30.2514571842907,30.0857617811164,30.1398463340813,5259.54240917108,0.0,1.0
2023-04-06,30.76,30.92,30.67,30.67,1907,30.2480154400111,30.4053523213636,30.1595134442504,30.1595134442504,1939.27830129336,0.0,1.0
2023-04-10,30.9625,31.0,30.55,30.55,3833,30.4471449304728,30.4840207620398,30.041510783236,30.041510783236,3897.87820076426,0.0,1.0
2023-04-11,31.29,31.4035,31.21,31.21,1425,30.7691938594912,30.8808047097006,30.6905254188149,30.6905254188149,1449.11986331569,0.0,1.0
2023-04-12,30.99,31.374,30.99,31.374,15634,30.4741872069553,30.8517957222012,30.4741872069553,30.8517957222012,15898.624521458,0.0,1.0
2023-04-13,31.19,31.24,30.99,31.02,1101,30.6708583086459,30.7200260840685,30.4741872069553,30.5036878722089,1119.6357680776,0.0,1.0
2023-04-14,31.05,31.12,31.02,31.03,1474,30.5331885374625,30.6020234230542,30.5036878722089,30.5135214272934,1498.94924808936,0.0,1.0
2023-04-17,31.33,31.39,31.1101,31.1101,3571,30.8085280798293,30.8675294103364,30.5922882035205,30.5922882035205,3631.44353115814,0.0,1.0
2023-04-18,31.36,31.45,31.28,31.32,11559,30.8380287450829,30.9265307408436,30.7593603044066,30.7986945247447,11754.650175485,0.0,1.0
2023-04-19,31.28,31.34,31.17,31.17,379,30.7593603044066,30.8183616349138,30.6511911984768,30.6511911984768,385.415037330982,0.0,1.0
2023-04-20,31.02,31.176,31.02,31.176,788,30.5036878722089,30.6570913315275,30.5036878722089,30.6570913315275,801.337861258083,0.0,1.0
2023-04-21,30.98,31.03,30.87,31.03,1186,30.4643536518708,30.5135214272934,30.3561845459409,30.5135214272934,1206.07449676661,0.0,1.0
2023-04-24,31.045,31.045,30.8902,30.8902,1798,30.5282717599202,30.5282717599202,30.3760483272117,30.3760483272117,1828.43334332745,0.0,1.0
2023-04-25,30.494,30.6808,30.494,30.6808,1804,29.9864428747627,30.1701336837417,29.9864428747627,30.1701336837417,1834.53490064668,0.0,1.0
2023-04-26,30.2017,30.43,30.18,30.39,8848,29.6990080596419,29.9235081222217,29.6776692451084,29.8841739018835,8997.76319341563,0.0,1.0
2023-04-27,30.7257,30.7257,30.32,30.32,2370,30.2142863460712,30.2142863460712,29.8153390162918,29.8153390162918,2410.11514109347,0.0,1.0
2023-04-28,31.202,31.202,30.84,30.84,5919,30.6826585747473,30.6826585747473,30.3266838806874,30.3266838806874,6019.18629541446,0.0,1.0
2023-05-01,31.0741,31.0741,31.04,31.04,2023,30.5568874052162,30.5568874052162,30.5233549823779,30.5233549823779,2057.24174279835,0.0,1.0
2023-05-02,30.6035,30.63,30.4,30.4,3676,30.0941203029382,30.1201792239122,29.8940074569681,29.8940074569681,3738.22078424457,0.0,1.0
2023-05-03,30.395,30.82,30.395,30.77,4887,29.8890906794258,30.3070167705183,29.8890906794258,30.2578489950956,4969.71843650794,0.0,1.0
2023-05-04,29.8391,29.975,29.8,29.975,1946,29.3424433522768,29.4760813658756,29.3039941518963,29.4760813658756,1978.93842386832,0.0,1.0
2023-05-05,30.2065,30.23,29.96,29.96,12003,29.7037281660824,29.7268370205311,29.4613310332488,29.4613310332488,12206.1654171076,0.0,1.0
2023-05-08,30.253,30.2699,30.15,30.15,7360,29.7494541972255,29.7660729053184,29.6481685798549,29.6481685798549,7484.57697824809,0.0,1.0
2023-05-09,30.1041,30.1041,30.0,30.01,6260,29.6030325620169,29.6030325620169,29.5006652535869,29.5104988086714,6365.95813639035,0.0,1.0
2023-05-10,30.175,30.19,30.0507,30.19,5293,29.6727524675662,29.687502800193,29.5505213778655,29.687502800193,5382.59048177542,0.0,1.0
2023-05-11,30.07,30.1,29.96,29.96,2856,29.5695001391786,29.5990008044322,29.4613310332488,29.4613310332488,2904.34128395062,0.0,1.0
2023-05-12,29.995,30.14,29.97,30.14,968,29.4957484760447,29.6383350247703,29.4711645883333,29.6383350247703,984.384580834802,0.0,1.0
2023-05-15,30.285,30.285,30.1,30.1,1023,29.780921573496,29.780921573496,29.5990008044322,29.5990008044322,1040.31552292769,0.0,1.0
2023-05-16,30.03,30.135,30.03,30.135,1177,29.5301659188405,29.6334182472281,29.5301659188405,29.6334182472281,1196.92216078777,0.0,1.0
2023-05-17,30.255,30.255,30.04,30.04,1476,29.7514209082424,29.7514209082424,29.539999473925,29.539999473925,1500.9831005291,0.0,1.0
2023-05-18,30.4763,30.4763,30.34,30.34,678,29.969037482263,29.969037482263,29.8350061264609,29.8350061264609,689.475977072311,0.0,1.0
2023-05-19,30.5,30.55,30.5,30.5,725,29.9923430078134,30.041510783236,29.9923430078134,29.9923430078134,737.271509406231,0.0,1.0
2023-05-22,30.605,30.605,30.5649,30.5649,1403,30.0955953362009,30.0955953362009,30.056162780312,30.056162780312,1426.74748647854,0.0,1.0
2023-05-23,30.185,30.44,30.185,30.44,372,29.6825860226507,29.9333416773062,29.6825860226507,29.9333416773062,378.296553791887,0.0,1.0
2023-05-24,29.82,29.82,29.8,29.8,1604,29.3236612620654,29.3236612620654,29.3039941518963,29.3039941518963,1631.14965667255,0.0,1.0
2023-05-25,29.89,29.89,29.78,29.78,619,29.3924961476571,29.3924961476571,29.2843270417273,29.2843270417273,629.477330099941,0.0,1.0
2023-05-26,30.41,30.41,30.3503,30.404,1552,29.9038410120526,29.9038410120526,29.845134688198,29.8979408790019,1578.26949323927,0.0,1.0
2023-05-30,30.2859,30.2859,30.19,30.2,1265,29.7818065934536,29.7818065934536,29.687502800193,29.6973363552775,1286.41166813639,0.0,1.0
2023-05-31,30.0606,30.0606,29.88,29.91,1408,29.5602565973992,29.5602565973992,29.3826625925726,29.4121632578262,1431.83211757789,0.0,1.0
2023-06-01,30.395,30.395,30.158,30.158,573,29.8890906794258,29.8890906794258,29.6560354239225,29.6560354239225,582.698723985891,0.0,1.0
2023-06-02,30.755,30.76,30.755,30.76,32391,30.2430986624689,30.2480154400111,30.2430986624689,30.2480154400111,32939.2571878306,0.0,1.0
2023-06-05,30.685,30.71,30.685,30.71,7119,30.1742637768772,30.1988476645885,30.1742637768772,30.1988476645885,7239.49775925925,0.0,1.0
2023-06-06,30.841,30.88,30.745,30.77,10702,30.3276672361958,30.3660181010255,30.2332651073843,30.2578489950956,10883.1444050559,0.0,1.0
2023-06-07,30.51,30.87,30.5,30.86,9490,30.0021765628979,30.3561845459409,29.9923430078134,30.3463509908564,9650.62982657261,0.0,1.0
2023-06-08,30.8313,30.8313,30.73,30.74,3253,30.3181286877638,30.3181286877638,30.2185147747575,30.2283483298421,3308.06099323927,0.0,1.0
2023-06-09,30.7712,30.98,30.74,30.8768,3565,30.2590290217058,30.4643536518708,30.2283483298421,30.3628713633984,3625.34197383892,0.0,1.0
2023-06-12,31.1169,31.1169,31.09,31.09,103,30.598975020978,30.598975020978,30.5725227578006,30.5725227578006,104.743400646678,0.0,1.0
2023-06-13,31.395,31.48,31.3407,31.44,11970,30.8724461878787,30.9560314060972,30.8190499837697,30.9166971857591,12172.6068518519,0.0,1.0
2023-06-14,31.45,31.581,31.265,31.5467,4262,30.9265307408436,31.055350312451,30.7446099717798,31.021621218511,4334.13954908877,0.0,1.0
2023-06-15,31.8306,31.8897,31.64,31.64,2315,31.3007958473608,31.3589121579104,31.1133682874497,31.1133682874497,2354.18419900059,0.0,1.0
2023-06-16,31.7481,31.888,31.71,31.85,42870,31.2196690179134,31.357240453546,31.1822031730414,31.3198729442248,43595.6270458554,0.0,1.0
2023-06-20,31.3798,31.53,31.32,31.5,11758,30.8574991841502,31.0051991815199,30.7986945247447,30.9756985162663,11957.0184932393,0.0,1.0
2023-06-21,31.2368,31.33,31.2368,31.24,2311,30.7168793464415,30.8085280798293,30.7168793464415,30.7200260840685,2350.1164941211,0.0,1.0
2023-06-22,31.2111,31.22,31.0854,31.0854,3810,30.6916071098742,30.7003589738995,30.5679993224617,30.5679993224617,3874.48889770723,0.0,1.0
2023-06-23,30.8143,30.84,30.81,30.81,2289,30.3014116441201,30.3266838806874,30.2971832154338,30.2971832154338,2327.74411728395,0.0,1.0
2023-06-26,30.7774,30.929,30.76,30.82,2727,30.2651258258582,30.4142025209397,30.2480154400111,30.3070167705183,2773.1578015873,0.0,1.0
2023-06-27,31.1904,31.22,30.98,30.98,1484,30.6712516508492,30.7003589738995,30.4643536518708,30.4643536518708,1509.11851028807,0.0,1.0
2023-06-28,31.1785,31.21,31.14,31.14,514,30.6595497202987,30.6905254188149,30.6216905332232,30.6216905332232,522.700077013521,0.0,1.0
2023-06-29,31.1575,31.18,31.094,31.11,2462,30.6388992546211,30.6610247535613,30.5764561798344,30.5921898679696,2503.67235332158,0.0,1.0
2023-06-30,31.62,31.68,31.55,31.55,2424,31.0937011772806,31.1527025077878,31.0248662916889,31.0248662916889,2465.02915696649,0.0,1.0
2023-07-03,31.58,31.62,31.5202,31.5202,611,31.0543669569425,31.0937011772806,30.995562297537,30.995562297537,621.341920340976,0.0,1.0
2023-07-05,31.365,31.37,31.32,31.37,5550,30.8429455226251,30.8478623001674,30.7986945247447,30.8478623001674,5643.94052028219,0.0,1.0
2023-07-06,30.9195,30.9195,30.7001,30.7207,1003,30.4048606436094,30.4048606436094,30.1891124450548,30.2093695685289,1019.97699853027,0.0,1.0
2023-07-07,31.0118,31.03,30.98,31.02,2516,30.4956243570396,30.5135214272934,30.4643536518708,30.5036878722089,2558.58636919459,0.0,1.0
2023-07-10,31.365,31.38,31.15,31.15,5219,30.8429455226251,30.8576958552519,30.6315240883077,30.6315240883077,5307.337941505,0.0,1.0
2023-07-11,31.6434,31.6434,31.4,31.403,914,31.1167116961784,31.1167116961784,30.877362965421,30.8803130319463,929.470564961788,0.0,1.0
2023-07-12,31.935,31.9603,31.86,31.86,3634,31.4034581624433,31.4283370568071,31.3297064993093,31.3297064993093,3695.50988300999,0.0,1.0
2023-07-13,32.385,32.385,32.324,32.324,491,31.8459681412471,31.8459681412471,31.7859834552315,31.7859834552315,499.310773956496,0.0,1.0
2023-07-14,32.2357,32.3,32.2357,32.3,640,31.6991531638351,31.7623829230286,31.6991531638351,31.7623829230286,650.832780717225,0.0,1.0
2023-07-17,32.465,32.465,32.3101,32.41,5432,31.9246365819233,31.9246365819233,31.772314813664,31.8705520289584,5523.94322633745,0.0,1.0
2023-07-18,32.585,32.585,32.47,32.47,58285,32.0426392429377,32.0426392429377,31.9295533594656,31.9295533594656,59271.5447251616,0.0,1.0
2023-07-19,32.59,32.7034,32.52,32.7034,41179,32.0475560204799,32.1590685351385,31.9787211348882,32.1590685351385,41876.0048080541,0.0,1.0
2023-07-20,32.35,32.43,32.3101,32.38,1185,31.8115506984512,31.8902191391275,31.772314813664,31.8410513637048,1205.05757054674,0.0,1.0
2023-07-21,32.4638,32.579,32.384,32.384,21496,31.9234565553132,32.0367391098869,31.8449847857386,31.8449847857386,21859.8460223398,0.0,1.0
2023-07-24,32.3045,32.35,32.3045,32.35,444,31.7668080228166,31.8115506984512,31.7668080228166,31.8115506984512,451.515241622575,0.0,1.0
2023-07-25,32.45,32.58,32.33,32.33,17085,31.9098862492965,32.0377224653954,31.7918835882822,31.7918835882822,17374.1844664903,0.0,1.0
2023-07-26,32.35,32.42,32.3108,32.3108,3471,31.8115506984512,31.8803855840429,31.7730031625199,31.7730031625199,3529.75090917108,0.0,1.0
2023-07-27,32.36,32.94,32.3,32.93,4634,31.8213842535358,32.3917304484384,31.7623829230286,32.3818968933539,4712.43610288065,0.0,1.0
2023-07-28,32.675,32.86,32.604,32.69,33487,32.1311412386984,32.3130620077622,32.0613229975983,32.1458915713252,34053.808324809,0.0,1.0
2023-07-31,32.7697,32.8,32.76,32.8,3587,32.2242650053489,32.254060677255,32.2147264569169,32.254060677255,3647.71435067607,0.0,1.0
2023-08-01,32.53,32.55,32.4,32.4,4659,31.9885546899728,32.0082218001418,31.8607184738739,31.8607184738739,4737.85925837742,0.0,1.0
2023-08-02,31.9093,32.0535,31.7899,32.0535,15901,31.378185925876,31.5199857901949,31.2607732781668,31.5199857901949,16170.1438221635,0.0,1.0
2023-08-03,31.8089,31.8387,31.61,31.73,14866,31.2794570328274,31.3087610269793,31.0838676221961,31.2018702832104,15117.6251845973,0.0,1.0
2023-08-04,31.5717,31.979,31.55,31.7473,2230,31.0462051062223,31.4467258048152,31.0248662916889,31.2188823335067,2267.74547031158,0.0,1.0
2023-08-07,31.81,31.81,31.685,31.72,1192,31.2805387238867,31.2805387238867,31.15761928533,31.1920367281259,1212.17605408583,0.0,1.0
2023-08-08,31.5244,31.5244,31.23,31.23,2002,30.9996923906725,30.9996923906725,30.710192528984,30.710192528984,2035.88629218107,0.0,1.0
2023-08-09,31.2415,31.5,31.1601,31.268,9219,30.7215011173312,30.9756985162663,30.6414559789431,30.7475600383052,9375.04282098765,0.0,1.0
2023-08-10,31.315,31.32,31.26,31.32,9972,30.7937777472025,30.7986945247447,30.7396931942376,30.7986945247447,10140.7882645503,0.0,1.0
2023-08-11,31.0924,31.135,31.01,31.01,3061,30.5748828110209,30.616773755681,30.4938543171243,30.4938543171243,3112.8111590241,0.0,1.0
2023-08-14,31.3679,31.3679,31.25,31.35,5213,30.8457972535996,30.8457972535996,30.729859639153,30.8281951899983,5301.23638418578,0.0,1.0
2023-08-15,31.0578,31.2109,31.0578,31.16,5758,30.5408587104284,30.6914104387725,30.5408587104284,30.6413576433923,5855.46117401528,0.0,1.0
2023-08-16,30.7328,30.7328,30.7328,30.7328,207,30.2212681701812,30.2212681701812,30.2212681701812,30.2212681701812,210.503727513228,0.0,1.0
2023-08-17,30.3757,30.44,30.3757,30.43,1091,29.8701119181127,29.9333416773062,29.8701119181127,29.9235081222217,1109.46650587889,0.0,1.0
2023-08-18,30.3838,30.3838,30.24,30.24,990,29.8780770977311,29.8780770977311,29.7366705756156,29.7366705756156,1006.75695767196,0.0,1.0
2023-08-21,30.785,30.785,30.55,30.56,4351,30.2725993277224,30.2725993277224,30.041510783236,30.0513443383205,4424.64598265727,0.0,1.0
2023-08-22,30.68,30.89,30.68,30.77,6405,30.1693469993349,30.37585165611,30.1693469993349,30.2578489950956,6513.4124382716,0.0,1.0
2023-08-23,31.12,31.16,31.07,31.07,1269,30.6020234230542,30.6413576433923,30.5528556476315,30.5528556476315,1290.47937301587,0.0,1.0
2023-08-24,30.465,30.68,30.465,30.65,1631,29.9579255650175,30.1693469993349,29.9579255650175,30.1398463340813,1658.60666460905,0.0,1.0
2023-08-25,30.69,30.69,30.69,30.69,39,30.1791805544194,30.1791805544194,30.1791805544194,30.1791805544194,39.6601225749559,0.0,1.0
2023-08-28,30.93,30.9535,30.79,30.9535,4838,30.4151858764481,30.4382947308968,30.2775161052647,30.4382947308968,4919.88905173428,0.0,1.0
2023-08-29,31.56,31.5799,31.385,31.385,2795,31.0346998467734,31.0542686213916,30.8626126327942,30.8626126327942,2842.30878453851,0.0,1.0
2023-08-30,31.72,31.72,31.72,31.72,1,31.1920367281259,31.1920367281259,31.1920367281259,31.1920367281259,1.01692621987066,0.0,1.0
2023-08-31,31.8,31.905,31.8,31.83,3844,31.2707051688021,31.3739574971897,31.2707051688021,31.3002058340557,3909.06438918284,0.0,1.0
2023-09-01,31.78,31.85,31.78,31.8021,1016,31.2510380586331,31.3198729442248,31.2510380586331,31.2727702153699,1033.19703938859,0.0,1.0
2023-09-05,31.83,31.87,31.8104,31.8104,579,31.3002058340557,31.3395400543938,31.28093206609,31.28093206609,588.800281305115,0.0,1.0
2023-09-06,31.5988,31.5988,31.49,31.49,9385,31.0728540405014,31.0728540405014,30.9658649611817,30.9658649611817,9543.85257348619,0.0,1.0
2023-09-07,31.4072,31.45,31.2,31.2,3036,30.8844431250818,30.9265307408436,30.6806918637304,30.6806918637304,3087.38800352734,0.0,1.0
2023-09-08,31.3874,31.404,31.32,31.404,726,30.8649726860145,30.8812963874548,30.7986945247447,30.8812963874548,738.288435626102,0.0,1.0
2023-09-11,31.68,31.72,31.52,31.52,6625,31.1527025077878,31.1920367281259,30.9953656264353,30.9953656264353,6737.13620664315,0.0,1.0
2023-09-12,31.38,31.5509,31.38,31.5509,1514,30.8576958552519,31.0257513116465,30.8576958552519,31.0257513116465,1539.62629688419,0.0,1.0
2023-09-13,31.44,31.49,31.4,31.49,4253,30.9166971857591,30.9658649611817,30.877362965421,30.9658649611817,4324.98721310993,0.0,1.0
2023-09-14,31.71,31.73,31.71,31.73,142,31.1822031730414,31.2018702832104,31.1822031730414,31.2018702832104,144.403523221634,0.0,1.0
2023-09-15,31.17,31.4542,31.17,31.43,1699,30.6511911984768,30.9306608339791,30.6511911984768,30.9068636306746,1727.75764756026,0.0,1.0
2023-09-18,31.18,31.2599,31.12,31.2599,8159,30.6610247535613,30.7395948586867,30.6020234230542,30.7395948586867,8297.10102792476,0.0,1.0
2023-09-19,31.115,31.16,30.9153,30.9153,7952,30.5971066455119,30.6413576433923,30.4007305504739,30.4007305504739,8086.59730041152,0.0,1.0
2023-09-20,30.73,31.28,30.73,31.27,4518,30.2185147747575,30.7593603044066,30.2185147747575,30.7495267493221,4594.47266137567,0.0,1.0
2023-09-21,30.17,30.3801,30.17,30.38,3052,29.6678356900239,29.8744386823499,29.6678356900239,29.874340346799,3103.65882304527,0.0,1.0
2023-09-22,30.2162,30.47,30.2162,30.44,716,29.7132667145144,29.9628423425598,29.7132667145144,29.9333416773062,728.119173427397,0.0,1.0
2023-09-25,30.3172,30.3172,30.3172,30.3172,10,29.8125856208682,29.8125856208682,29.8125856208682,29.8125856208682,10.1692621987066,0.0,1.0
2023-09-26,29.88,29.984,29.87,29.97,3308,29.3826625925726,29.4849315654517,29.372829037488,29.4711645883333,3363.99193533215,0.0,1.0
2023-09-27,30.0134,30.0134,29.9,30.0,1700,29.5138422174002,29.5138422174002,29.4023297027416,29.5006652535869,1728.77457378013,0.0,1.0
2023-09-28,30.26,30.26,29.9,29.9,936,29.7563376857847,29.7563376857847,29.4023297027416,29.4023297027416,951.842941798941,0.0,1.0
2023-09-29,30.27,30.3,30.27,30.3,10653,29.7661712408692,29.7956719061228,29.7661712408692,29.7956719061228,10833.3150202822,0.0,1.0
2023-10-02,30.37,30.37,30.18,30.18,1551,29.8645067917145,29.8645067917145,29.6776692451084,29.6776692451084,1577.2525670194,0.0,1.0
2023-10-03,29.83,29.85,29.74,29.85,4907,29.3334948171499,29.353161927319,29.2449928213892,29.353161927319,4990.05696090535,0.0,1.0
2023-10-04,30.21,30.21,29.97,29.98,2618,29.707169910362,29.707169910362,29.4711645883333,29.4809981434179,2662.3128436214,0.0,1.0
2023-10-05,30.06,30.09,29.84,29.8405,4318,29.5596665840941,29.5891672493477,29.3433283722345,29.3438200499887,4391.08741740153,0.0,1.0
2023-10-06,30.58,30.64,30.58,30.61,197026,30.0710114484896,30.1300127789968,30.0710114484896,30.1005121137432,200360.905396238,0.0,1.0
2023-10-09,30.73,30.74,30.7,30.74,2055,30.2185147747575,30.2283483298421,30.1890141095039,30.2283483298421,2089.78338183422,0.0,1.0
2023-10-10,31.05,31.05,30.9602,30.9602,916,30.5331885374625,30.5331885374625,30.4448832128034,30.4448832128034,931.504417401527,0.0,1.0
2023-10-11,31.17,31.17,30.82,31.11,35955,30.6511911984768,30.6511911984768,30.3070167705183,30.5921898679696,36563.5822354498,0.0,1.0
2023-10-12,30.947,31.08,30.772,31.08,880,30.4319029200918,30.562689202716,30.2598157061126,30.562689202716,894.895073486185,0.0,1.0
2023-10-13,30.6,30.96,30.58,30.96,616,30.0906785586587,30.4446865417017,30.0710114484896,30.4446865417017,626.426551440328,0.0,1.0
2023-10-16,30.96,31.08,30.94,30.97,547784,30.4446865417017,30.562689202716,30.4250194315326,30.4545200967862,557055.912425632,0.0,1.0
2023-10-17,30.96,31.09,30.85,31.06,6084,30.4446865417017,30.5725227578006,30.3365174357719,30.543022092547,6186.97912169312,0.0,1.0
2023-10-18,30.45,30.75,30.42,30.75,5075,29.9431752323907,30.2381818849266,29.9136745671371,30.2381818849266,5160.90056584362,0.0,1.0
2023-10-19,30.16,30.57,30.12,30.57,3949,29.6580021349394,30.0611778934051,29.6186679146013,30.0611778934051,4015.84164226925,0.0,1.0
2023-10-20,29.67,30.02,29.67,30.02,1783,29.1761579357975,29.520332363756,29.1761579357975,29.520332363756,1813.17945002939,0.0,1.0
2023-10-23,29.7104,29.92,29.6669,29.6669,4160,29.215885498339,29.4219968129107,29.1731095337213,29.1731095337213,4230.41307466196,0.0,1.0
2023-10-24,29.97,30.0125,29.9099,29.92,2115,29.4711645883333,29.5129571974426,29.4120649222753,29.4219968129107,2150.79895502646,0.0,1.0
2023-10-25,29.26,29.71,29.23,29.71,2759,28.7729821773318,29.2154921561356,28.7434815120782,29.2154921561356,2805.69944062316,0.0,1.0
2023-10-26,28.8,28.97,28.75,28.75,3878,28.3206386434434,28.4878090798804,28.2714708680208,28.2714708680208,3943.63988065844,0.0,1.0
2023-10-27,28.87,29.08,28.78,29.08,30085,28.3894735290351,28.5959781858103,28.3009715332744,28.5959781858103,30594.225324809,0.0,1.0
2023-10-30,29.03,29.03,29.03,29.03,37,28.5468104103876,28.5468104103876,28.5468104103876,28.5468104103876,37.6262701352146,0.0,1.0
2023-10-31,29.22,29.22,29.048,29.048,195,28.7336479569937,28.7336479569937,28.5645108095398,28.5645108095398,198.300612874779,0.0,1.0
2023-11-01,29.6586,29.7,29.37,29.37,4267,29.1649476830011,29.205658601051,28.8811512832616,28.8811512832616,4339.22418018812,0.0,1.0
2023-11-02,30.22,30.25,30.0954,30.0954,8093,29.7170034654466,29.7465041307001,29.5944773690933,29.5944773690933,8229.98389741327,0.0,1.0
2023-11-03,30.65,30.7488,30.59,30.59,44334,30.1398463340813,30.2370018583165,30.0808450035741,30.0808450035741,45084.407031746,0.0,1.0
2023-11-06,30.65,30.67,30.54,30.67,2984,30.1398463340813,30.1595134442504,30.0316772281515,30.1595134442504,3034.50784009406,0.0,1.0
2023-11-07,30.96,30.9867,30.8975,30.8975,5308,30.4446865417017,30.4709421337774,30.3832268224234,30.3832268224234,5397.84437507349,0.0,1.0
2023-11-08,30.8544,30.94,30.82,30.94,861,30.3408442000091,30.4250194315326,30.3070167705183,30.4250194315326,875.573475308641,0.0,1.0
2023-11-09,30.63,30.9098,30.63,30.9,4655,30.1201792239122,30.3953220951774,30.1201792239122,30.3856852111945,4733.79155349795,0.0,1.0
2023-11-10,31.2,31.2,30.8,30.8,3678,30.6806918637304,30.6806918637304,30.2873496603492,30.2873496603492,3740.2546366843,0.0,1.0
2023-11-13,31.16,31.16,31.04,31.08,3682,30.6413576433923,30.6413576433923,30.5233549823779,30.562689202716,3744.32234156378,0.0,1.0
2023-11-14,31.93,31.94,31.93,31.94,907,31.398541384901,31.4083749399855,31.398541384901,31.4083749399855,922.352081422693,0.0,1.0
2023-11-15,31.99,32.015,31.99,32.015,2778,31.4575427154082,31.4821266031195,31.4575427154082,31.4821266031195,2825.0210388007,0.0,1.0
2023-11-16,31.91,31.9275,31.83,31.83,3423,31.378874274732,31.3960829961299,31.3002058340557,31.3002058340557,3480.93845061728,0.0,1.0
2023-11-17,31.98,31.99,31.87,31.87,2569,31.4477091603237,31.4575427154082,31.3395400543938,31.3395400543938,2612.48345884773,0.0,1.0
2023-11-20,32.3438,32.36,32.3438,32.36,7318,31.8054538942988,31.8213842535358,31.8054538942988,31.8213842535358,7441.86607701353,0.0,1.0
2023-11-21,32.16,32.19,32.14,32.17,2191,31.6247131518452,31.6542138170988,31.6050460416761,31.6345467069297,2228.08534773662,0.0,1.0
2023-11-22,32.29,32.39,32.26,32.26,12590,31.7525493679441,31.8508849187893,31.7230487026905,31.7230487026905,12803.1011081716,0.0,1.0
2023-11-24,32.28,32.3099,32.27,32.27,706,31.7427158128595,31.7721181425623,31.732882257775,31.732882257775,717.94991122869,0.0,1.0
2023-11-27,32.2512,32.3799,32.2512,32.3799,214,31.7143951742161,31.840953028154,31.7143951742161,31.840953028154,217.622211052322,0.0,1.0
2023-11-28,32.3,32.3406,32.16,32.16,1598,31.7623829230286,31.8023071566718,31.6247131518452,31.6247131518452,1625.04809935332,0.0,1.0
2023-11-29,32.37,32.62,32.35,32.47,5899,31.8312178086203,32.0770566857335,31.8115506984512,31.9295533594656,5998.84777101705,0.0,1.0
2023-11-30,32.39,32.39,32.13,32.14,9923,31.8508849187893,31.8508849187893,31.5952124865916,31.6050460416761,10090.9588797766,0.0,1.0
2023-12-01,32.55,32.55,32.2802,32.2802,367,32.0082218001418,32.0082218001418,31.7429124839612,31.7429124839612,373.211922692534,0.0,1.0
2023-12-04,32.3,32.3,32.2071,32.23,16554,31.7623829230286,31.7623829230286,31.6710291962933,31.6935480374369,16834.196643739,0.0,1.0
2023-12-05,32.24,32.2401,32.07,32.07,8474,31.7033815925214,31.7034799280723,31.5362111560844,31.5362111560844,8617.43278718401,0.0,1.0
2023-12-06,32.17,32.39,32.12,32.38,4034,31.6345467069297,31.8508849187893,31.5853789315071,31.8410513637048,4102.28037095826,0.0,1.0
2023-12-07,32.56,32.56,32.31,32.31,4689,32.0180553552263,32.0180553552263,31.7722164781131,31.7722164781131,4768.36704497355,0.0,1.0
2023-12-08,32.61,32.61,32.51,32.51,406,32.067223130649,32.067223130649,31.9688875798037,31.9688875798037,412.87204526749,0.0,1.0
2023-12-11,33.11,33.11,33.03,33.04,2478,32.5589008848754,32.5589008848754,32.4802324441992,32.4900659992837,2519.94317283951,0.0,1.0
2023-12-12,33.2873,33.2873,33.27,33.27,8602,32.7332498165241,32.7332498165241,32.7162377662279,32.7162377662279,8747.59934332746,0.0,1.0
2023-12-13,33.86,33.86,33.77,33.77,1471,33.2964175162151,33.2964175162151,33.2079155204543,33.2079155204543,1495.89846942975,0.0,1.0
2023-12-14,33.96,34.0515,33.75,33.99,3350,33.3947530670604,33.4847300960838,33.1882484102853,33.424253732314,3406.70283656672,0.0,1.0
2023-12-15,34.02,34.0525,33.89,34.0525,50932,33.4537543975676,33.4857134515923,33.3259181814687,33.4857134515923,51794.0862304526,0.0,1.0
2023-12-18,34.12,34.18,34.12,34.15,7429,33.5520899484129,33.61109127892,33.5520899484129,33.5815906136664,7554.74488741916,0.0,1.0
2023-12-19,34.3402,34.3402,34.15,34.15,1141,33.7686248313742,33.7686248313742,33.5815906136664,33.5815906136664,1160.31281687243,0.0,1.0
2023-12-20,33.78,34.38,33.78,34.29,588,33.2177490755389,33.8077623806106,33.2177490755389,33.7192603848498,597.95261728395,0.0,1.0
2023-12-21,34.27,34.27,34.0573,34.17,8471,33.6995932746808,33.6995932746808,33.4904335580329,33.6012577238355,8614.3820085244,0.0,1.0
2023-12-22,34.3259,34.3259,34.3105,34.32,1982,33.7545628476033,33.7545628476033,33.7394191727731,33.7487610501034,2015.54776778366,0.0,1.0
2023-12-26,34.02,34.0499,33.91,33.91,18662,34.02,34.0499,33.91,33.91,18662,0.57583,1.0
2023-12-27,34.08,34.08,33.97,34.03,4330,34.08,34.08,33.97,34.03,4330,0.0,1.0
2023-12-28,34.07,34.16,34.07,34.1,39064,34.07,34.16,34.07,34.1,39064,0.0,1.0
2023-12-29,33.8865,33.8968,33.775,33.85,16416,33.8865,33.8968,33.775,33.85,16416,0.0,1.0
2024-01-02,33.37,33.5,33.32,33.49,5750,33.37,33.5,33.32,33.49,5750,0.0,1.0
2024-01-03,32.9983,33.16,32.9983,33.13,54711,32.9983,33.16,32.9983,33.13,54711,0.0,1.0
2024-01-04,32.83,32.83,32.83,32.83,149,32.83,32.83,32.83,32.83,149,0.0,1.0
2024-01-05,32.876,33.1,32.82,32.99,4955,32.876,33.1,32.82,32.99,4955,0.0,1.0
2024-01-08,33.5267,33.5267,33.246,33.246,824,33.5267,33.5267,33.246,33.246,824,0.0,1.0
2024-01-09,33.5488,33.61,33.38,33.38,4563,33.5488,33.61,33.38,33.38,4563,0.0,1.0
2024-01-10,33.7172,33.76,33.58,33.6047,12504,33.7172,33.76,33.58,33.6047,12504,0.0,1.0
2024-01-11,33.7647,33.78,33.4499,33.7299,3109,33.7647,33.78,33.4499,33.7299,3109,0.0,1.0
2024-01-12,33.7528,33.92,33.6803,33.92,1208,33.7528,33.92,33.6803,33.92,1208,0.0,1.0
2024-01-16,33.68,33.68,33.57,33.57,780,33.68,33.68,33.57,33.57,780,0.0,1.0
2024-01-17,33.5028,33.5028,33.255,33.3957,2657,33.5028,33.5028,33.255,33.3957,2657,0.0,1.0
2024-01-18,33.9284,33.95,33.63,33.7201,833,33.9284,33.95,33.63,33.7201,833,0.0,1.0
2024-01-19,34.5116,34.52,34.36,34.36,520,34.5116,34.52,34.36,34.36,520,0.0,1.0
2024-01-22,34.65,34.67,34.592,34.67,1821,34.65,34.67,34.592,34.67,1821,0.0,1.0
2024-01-23,34.74,34.8,34.5999,34.65,13417,34.74,34.8,34.5999,34.65,13417,0.0,1.0
2024-01-24,34.88,35.1674,34.88,34.99,2908,34.88,35.1674,34.88,34.99,2908,0.0,1.0
2024-01-25,34.96,34.96,34.88,34.88,1179,34.96,34.96,34.88,34.88,1179,0.0,1.0
2024-01-26,34.69,34.85,34.69,34.85,537,34.69,34.85,34.69,34.85,537,0.0,1.0
2024-01-29,35.12,35.12,34.69,34.69,5051,35.12,35.12,34.69,34.69,5051,0.0,1.0
2024-01-30,34.83,34.96,34.83,34.96,742,34.83,34.96,34.83,34.96,742,0.0,1.0
2024-01-31,34.31,34.5401,34.31,34.4201,2144,34.31,34.5401,34.31,34.4201,2144,0.0,1.0
2024-02-01,34.64,34.64,34.64,34.64,13,34.64,34.64,34.64,34.64,13,0.0,1.0
2024-02-02,35.07,35.07,34.94,34.94,5548,35.07,35.07,34.94,34.94,5548,0.0,1.0
2024-02-05,34.88,34.94,34.8602,34.8603,2398,34.88,34.94,34.8602,34.8603,2398,0.0,1.0
2024-02-06,34.9187,34.9187,34.81,34.88,1387,34.9187,34.9187,34.81,34.88,1387,0.0,1.0
2024-02-07,35.42,35.42,35.29,35.35,1167,35.42,35.42,35.29,35.35,1167,0.0,1.0
2024-02-08,35.4783,35.555,35.47,35.555,487,35.4783,35.555,35.47,35.555,487,0.0,1.0
2024-02-09,35.94,35.94,35.57,35.57,5424,35.94,35.94,35.57,35.57,5424,0.0,1.0
2024-02-12,35.69,36.01,35.69,36.01,5031,35.69,36.01,35.69,36.01,5031,0.0,1.0
2024-02-13,35.2,35.36,34.97,34.97,3577,35.2,35.36,34.97,34.97,3577,0.0,1.0
2024-02-14,35.82,35.82,35.53,35.53,4537,35.82,35.82,35.53,35.53,4537,0.0,1.0
2024-02-15,35.83,35.8899,35.76,35.76,3046,35.83,35.8899,35.76,35.76,3046,0.0,1.0
2024-02-16,35.54,35.77,35.54,35.77,2028,35.54,35.77,35.54,35.77,2028,0.0,1.0
2024-02-20,35.13,35.36,35.0599,35.36,1098,35.13,35.36,35.0599,35.36,1098,0.0,1.0
2024-02-21,34.91,34.9199,34.6999,34.87,4168,34.91,34.9199,34.6999,34.87,4168,0.0,1.0
2024-02-22,36.1336,36.17,36.1336,36.17,1743,36.1336,36.17,36.1336,36.17,1743,0.0,1.0
2024-02-23,36.0532,36.35,36.05,36.35,2910,36.0532,36.35,36.05,36.35,2910,0.0,1.0
2024-02-26,36.0882,36.2399,36.06,36.07,7170,36.0882,36.2399,36.06,36.07,7170,0.0,1.0
2024-02-27,36.1097,36.155,36.07,36.07,1456,36.1097,36.155,36.07,36.07,1456,0.0,1.0
2024-02-28,35.9,36.02,35.9,36.02,1391,35.9,36.02,35.9,36.02,1391,0.0,1.0
2024-02-29,36.37,36.37,36.2,36.3,2117,36.37,36.37,36.2,36.3,2117,0.0,1.0
2024-03-01,37.0202,37.0202,36.51,36.51,2116,37.0202,37.0202,36.51,36.51,2116,0.0,1.0
2024-03-04,37.13,37.13,37.13,37.13,316,37.13,37.13,37.13,37.13,316,0.0,1.0
2024-03-05,36.39,36.51,36.39,36.51,486,36.39,36.51,36.39,36.51,486,0.0,1.0
2024-03-06,36.76,36.81,36.76,36.81,226,36.76,36.81,36.76,36.81,226,0.0,1.0
2024-03-07,37.34,37.34,37.12,37.12,369,37.34,37.34,37.12,37.12,369,0.0,1.0
2024-03-08,36.6937,37.5,36.6937,37.5,1286,36.6937,37.5,36.6937,37.5,1286,0.0,1.0
2024-03-11,36.33,36.35,36.33,36.35,348,36.33,36.35,36.33,36.35,348,0.0,1.0
2024-03-12,37.0,37.0,36.53,36.53,2637,37.0,37.0,36.53,36.53,2637,0.0,1.0
2024-03-13,36.73,36.8,36.73,36.78,3120,36.73,36.8,36.73,36.78,3120,0.0,1.0
2024-03-14,36.63,36.63,36.63,36.63,216,36.63,36.63,36.63,36.63,216,0.0,1.0
2024-03-15,36.12,36.2148,36.12,36.2114,3341,36.12,36.2148,36.12,36.2114,3341,0.0,1.0
2024-03-18,36.4278,36.4278,36.406,36.406,479,36.4278,36.4278,36.406,36.406,479,0.0,1.0
2024-03-19,36.54,36.54,36.16,36.16,205,36.54,36.54,36.16,36.16,205,0.0,1.0
2024-03-20,36.9594,36.9594,36.9594,36.9594,59,36.9594,36.9594,36.9594,36.9594,59,0.0,1.0
2024-03-21,37.32,37.4506,37.32,37.4506,3165,37.32,37.4506,37.32,37.4506,3165,0.0,1.0
2024-03-22,37.25,37.31,37.16,37.16,1595,37.25,37.31,37.16,37.16,1595,0.0,1.0
2024-03-25,37.1959,37.31,37.1959,37.31,378,37.1959,37.31,37.1959,37.31,378,0.0,1.0
2024-03-26,37.0604,37.0604,37.0604,37.0604,18,37.0604,37.0604,37.0604,37.0604,18,0.0,1.0
2024-03-27,37.1163,37.1163,36.91,36.91,1799,37.1163,37.1163,36.91,36.91,1799,0.0,1.0
2024-03-28,37.03,37.13,37.03,37.13,656,37.03,37.13,37.03,37.13,656,0.0,1.0
2024-04-01,37.0863,37.0863,36.89,37.07,891,37.0863,37.0863,36.89,37.07,891,0.0,1.0
2024-04-02,36.8484,36.8484,36.5555,36.5555,317,36.8484,36.8484,36.5555,36.5555,317,0.0,1.0
2024-04-03,36.98,36.98,36.98,36.98,77,36.98,36.98,36.98,36.98,77,0.0,1.0
2024-04-04,36.4032,37.36,36.4032,37.36,478,36.4032,37.36,36.4032,37.36,478,0.0,1.0
2024-04-05,36.9647,36.9647,36.9647,36.9647,115,36.9647,36.9647,36.9647,36.9647,115,0.0,1.0
2024-04-08,36.8778,36.9024,36.8778,36.9024,194,36.8778,36.9024,36.8778,36.9024,194,0.0,1.0
2024-04-09,36.8147,36.8147,36.8147,36.8147,111,36.8147,36.8147,36.8147,36.8147,111,0.0,1.0
2024-04-10,36.6447,36.6447,36.57,36.57,818,36.6447,36.6447,36.57,36.57,818,0.0,1.0
2024-04-11,37.1311,37.17,37.12,37.16,4943,37.1311,37.17,37.12,37.16,4943,0.0,1.0
2024-04-12,36.4576,36.73,36.4576,36.7,2203,36.4576,36.73,36.4576,36.7,2203,0.0,1.0
2024-04-15,35.8664,36.4677,35.81,36.4677,1413,35.8664,36.4677,35.81,36.4677,1413,0.0,1.0
2024-04-16,35.9609,36.07,35.9508,35.9508,1301,35.9609,36.07,35.9508,35.9508,1301,0.0,1.0
2024-04-17,35.5128,35.9999,35.5128,35.9999,618,35.5128,35.9999,35.5128,35.9999,618,0.0,1.0
2024-04-18,35.2813,35.3437,35.2813,35.3437,169,35.2813,35.3437,35.2813,35.3437,169,0.0,1.0
2024-04-19,34.41,34.8,34.41,34.8,1179,34.41,34.8,34.41,34.8,1179,0.0,1.0
2024-04-22,34.7679,34.7679,34.7679,34.7679,15,34.7679,34.7679,34.7679,34.7679,15,0.0,1.0
2024-04-23,35.4259,35.44,34.92,34.92,3684,35.4259,35.44,34.92,34.92,3684,0.0,1.0
2024-04-24,35.4242,35.4242,35.24,35.24,330,35.4242,35.4242,35.24,35.24,330,0.0,1.0
2024-04-25,35.2409,35.2409,35.2409,35.2409,58,35.2409,35.2409,35.2409,35.2409,58,0.0,1.0
2024-04-26,35.71,35.72,35.3,35.3,1007,35.71,35.72,35.3,35.3,1007,0.0,1.0
2024-04-29,35.765,35.83,35.66,35.82,1034,35.765,35.83,35.66,35.82,1034,0.0,1.0
2024-04-30,35.2502,35.2502,35.2502,35.2502,10,35.2502,35.2502,35.2502,35.2502,10,0.0,1.0
2024-05-01,34.9426,35.03,34.9426,35.03,2089,34.9426,35.03,34.9426,35.03,2089,0.0,1.0
2024-05-02,35.2854,35.2854,35.27,35.27,4245,35.2854,35.2854,35.27,35.27,4245,0.0,1.0
2024-05-03,35.9478,35.99,35.93,35.98,2170,35.9478,35.99,35.93,35.98,2170,0.0,1.0
2024-05-06,36.55,36.55,36.285,36.36,2392,36.55,36.55,36.285,36.36,2392,0.0,1.0
2024-05-07,36.48,36.67,36.47,36.48,901,36.48,36.67,36.47,36.48,901,0.0,1.0
2024-05-08,36.45,36.53,36.39,36.47,1691,36.45,36.53,36.39,36.47,1691,0.0,1.0
2024-05-09,36.5891,36.5891,36.5891,36.5891,82,36.5891,36.5891,36.5891,36.5891,82,0.0,1.0
2024-05-10,36.6504,36.6504,36.6504,36.6504,11,36.6504,36.6504,36.6504,36.6504,11,0.0,1.0
2024-05-13,36.5364,36.5364,36.5364,36.5364,11,36.5364,36.5364,36.5364,36.5364,11,0.0,1.0
2024-05-14,36.7985,36.8,36.7985,36.8,419,36.7985,36.8,36.7985,36.8,419,0.0,1.0
2024-05-15,37.483,37.483,37.37,37.411,1187,37.483,37.483,37.37,37.411,1187,0.0,1.0
2024-05-16,37.2729,37.39,37.2729,37.39,431,37.2729,37.39,37.2729,37.39,431,0.0,1.0
2024-05-17,37.2111,37.2111,37.2111,37.2111,56,37.2111,37.2111,37.2111,37.2111,56,0.0,1.0
2024-05-20,37.4578,37.535,37.43,37.43,1655,37.4578,37.535,37.43,37.43,1655,0.0,1.0
2024-05-21,37.54,37.54,37.2,37.2,2826,37.54,37.54,37.2,37.2,2826,0.0,1.0
2024-05-22,37.4413,37.4413,37.4413,37.4413,12,37.4413,37.4413,37.4413,37.4413,12,0.0,1.0
2024-05-23,37.4178,37.82,37.4178,37.687,1103,37.4178,37.82,37.4178,37.687,1103,0.0,1.0
2024-05-24,37.7681,37.7681,37.7681,37.7681,1103,37.7681,37.7681,37.7681,37.7681,1103,0.0,1.0
2024-05-28,37.9004,37.9004,37.9004,37.9004,6,37.9004,37.9004,37.9004,37.9004,6,0.0,1.0
2024-05-29,37.7045,37.78,37.7045,37.76,3555,37.7045,37.78,37.7045,37.76,3555,0.0,1.0
2024-05-30,37.08,37.08,37.08,37.08,32,37.08,37.08,37.08,37.08,32,0.0,1.0
2024-05-31,37.0789,37.0789,36.83,36.99,1517,37.0789,37.0789,36.83,36.99,1517,0.0,1.0
2024-06-03,37.16,37.16,37.09,37.09,468,37.16,37.16,37.09,37.09,468,0.0,1.0
2024-06-04,37.2074,37.2074,37.2074,37.2074,197,37.2074,37.2074,37.2074,37.2074,197,0.0,1.0
2024-06-05,37.935,37.935,37.935,37.935,152,37.935,37.935,37.935,37.935,152,0.0,1.0
2024-06-06,37.8447,37.9505,37.7701,37.9505,7944,37.8447,37.9505,37.7701,37.9505,7944,0.0,1.0
2024-06-07,37.83,37.83,37.83,37.83,50,37.83,37.83,37.83,37.83,50,0.0,1.0
2024-06-10,38.1242,38.1242,38.02,38.02,241,38.1242,38.1242,38.02,38.02,241,0.0,1.0
2024-06-11,38.2338,38.2338,37.9501,37.9501,424,38.2338,38.2338,37.9501,37.9501,424,0.0,1.0
2024-06-12,38.7784,38.88,38.7784,38.88,298,38.7784,38.88,38.7784,38.88,298,0.0,1.0
2024-06-13,38.95,39.0,38.91,38.91,1125,38.95,39.0,38.91,38.91,1125,0.0,1.0
2024-06-14,38.98,38.98,38.818,38.818,130,38.98,38.98,38.818,38.818,130,0.0,1.0
2024-06-17,39.5,39.58,39.22,39.22,7653,39.5,39.58,39.22,39.22,7653,0.0,1.0
2024-06-18,39.68,39.69,39.47,39.47,2050,39.68,39.69,39.47,39.47,2050,0.0,1.0
2024-06-20,39.3619,39.75,39.3619,39.7499,1004,39.3619,39.75,39.3619,39.7499,1004,0.0,1.0
2024-06-21,39.12,39.31,39.11,39.11,1768,39.12,39.31,39.11,39.11,1768,0.0,1.0
2024-06-24,38.7216,39.08,38.7216,39.08,603,38.7216,39.08,38.7216,39.08,603,0.0,1.0
2024-06-25,39.0891,39.0891,38.92,38.92,811,39.0891,39.0891,38.92,38.92,811,0.0,1.0
2024-06-26,39.1635,39.1635,39.1635,39.1635,175,39.1635,39.1635,39.1635,39.1635,175,0.0,1.0
2024-06-27,39.2155,39.34,39.13,39.13,560,39.2155,39.34,39.13,39.13,560,0.0,1.0
2024-06-28,39.04,39.17,39.04,39.17,443,39.04,39.17,39.04,39.17,443,0.0,1.0
2024-07-01,39.2853,39.31,39.2853,39.31,284,39.2853,39.31,39.2853,39.31,284,0.0,1.0
2024-07-02,39.5173,39.56,39.07,39.07,5912,39.5173,39.56,39.07,39.07,5912,0.0,1.0
2024-07-03,39.8692,39.9,39.8692,39.9,117,39.8692,39.9,39.8692,39.9,117,0.0,1.0
2024-07-05,40.14,40.14,39.91,39.95,5337,40.14,40.14,39.91,39.95,5337,0.0,1.0
2024-07-08,40.2081,40.24,40.2081,40.24,121,40.2081,40.24,40.2081,40.24,121,0.0,1.0
2024-07-09,40.22,40.3,40.21,40.27,669,40.22,40.3,40.21,40.27,669,0.0,1.0
2024-07-10,40.6454,40.69,40.3242,40.3242,1566,40.6454,40.69,40.3242,40.3242,1566,0.0,1.0
2024-07-11,40.02,40.55,40.02,40.55,2163,40.02,40.55,40.02,40.55,2163,0.0,1.0
2024-07-12,40.1438,40.49,40.1438,40.43,2707,40.1438,40.49,40.1438,40.43,2707,0.0,1.0
2024-07-15,40.33,40.38,40.18,40.19,1379,40.33,40.38,40.18,40.19,1379,0.0,1.0
2024-07-16,40.45,40.45,40.44,40.44,201,40.45,40.45,40.44,40.44,201,0.0,1.0
2024-07-17,39.06,39.4,39.06,39.4,490,39.06,39.4,39.06,39.4,490,0.0,1.0
2024-07-18,38.86,39.44,38.74,39.44,2525,38.86,39.44,38.74,39.44,2525,0.0,1.0
2024-07-19,38.5,38.84,38.5,38.84,815,38.5,38.84,38.5,38.84,815,0.0,1.0
2024-07-22,39.13,39.25,39.13,39.134,2367,39.13,39.25,39.13,39.134,2367,0.0,1.0
2024-07-23,39.27,39.27,39.26,39.26,316,39.27,39.27,39.26,39.26,316,0.0,1.0
2024-07-24,37.81,38.2311,37.79,38.2311,1124,37.81,38.2311,37.79,38.2311,1124,0.0,1.0
2024-07-25,37.4168,37.57,37.41,37.5,1892,37.4168,37.57,37.41,37.5,1892,0.0,1.0
2024-07-26,37.85,37.85,37.85,37.85,66,37.85,37.85,37.85,37.85,66,0.0,1.0
2024-07-29,37.81,37.81,37.81,37.81,303,37.81,37.81,37.81,37.81,303,0.0,1.0
2024-07-30,37.2674,37.2674,37.2674,37.2674,46,37.2674,37.2674,37.2674,37.2674,46,0.0,1.0
2024-07-31,38.32,38.325,38.19,38.19,1038,38.32,38.325,38.19,38.19,1038,0.0,1.0
2024-08-01,37.51,38.55,37.15,38.55,1280,37.51,38.55,37.15,38.55,1280,0.0,1.0
2024-08-02,36.35,36.73,36.16,36.67,9029,36.35,36.73,36.16,36.67,9029,0.0,1.0
2024-08-05,35.4,35.4,35.13,35.13,8395,35.4,35.4,35.13,35.13,8395,0.0,1.0
2024-08-06,35.59,36.03,35.46,35.46,25270,35.59,36.03,35.46,35.46,25270,0.0,1.0
2024-08-07,35.33,35.58,35.32,35.58,872,35.33,35.58,35.32,35.58,872,0.0,1.0
2024-08-08,36.14,36.14,36.1268,36.1268,257,36.14,36.14,36.1268,36.1268,257,0.0,1.0
2024-08-09,36.4,36.4,36.3115,36.3115,316,36.4,36.4,36.3115,36.3115,316,0.0,1.0
2024-08-12,36.32,36.32,36.24,36.3101,2448,36.32,36.32,36.24,36.3101,2448,0.0,1.0
2024-08-13,36.92,36.94,36.66,36.66,5540,36.92,36.94,36.66,36.66,5540,0.0,1.0
2024-08-14,37.1096,37.1096,37.0599,37.0599,287,37.1096,37.1096,37.0599,37.0599,287,0.0,1.0
2024-08-15,37.67,37.75,37.67,37.71,2602,37.67,37.75,37.67,37.71,2602,0.0,1.0
2024-08-16,37.7743,37.7801,37.7499,37.7499,954,37.7743,37.7801,37.7499,37.7499,954,0.0,1.0
2024-08-19,38.12,38.19,37.92,37.92,1563,38.12,38.19,37.92,37.92,1563,0.0,1.0
2024-08-20,38.12,38.12,38.04,38.04,366,38.12,38.12,38.04,38.04,366,0.0,1.0
2024-08-21,38.19,38.19,38.14,38.14,154,38.19,38.19,38.14,38.14,154,0.0,1.0
2024-08-22,37.8484,38.02,37.8484,38.02,359,37.8484,38.02,37.8484,38.02,359,0.0,1.0
2024-08-23,38.29,38.29,38.26,38.26,688,38.29,38.29,38.26,38.26,688,0.0,1.0
2024-08-26,38.26,38.26,38.26,38.26,139,38.26,38.26,38.26,38.26,139,0.0,1.0
2024-08-27,38.33,38.33,38.33,38.33,32,38.33,38.33,38.33,38.33,32,0.0,1.0
2024-08-28,38.0629,38.0712,37.875,38.025,546,38.0629,38.0712,37.875,38.025,546,0.0,1.0
2024-08-29,38.0289,38.35,38.0289,38.33,5386,38.0289,38.35,38.0289,38.33,5386,0.0,1.0
2024-08-30,38.38,38.38,38.38,38.38,22,38.38,38.38,38.38,38.38,22,0.0,1.0
2024-09-03,37.59,38.07,37.54,38.07,2288,37.59,38.07,37.54,38.07,2288,0.0,1.0
2024-09-04,37.56,37.6,37.49,37.6,1182,37.56,37.6,37.49,37.6,1182,0.0,1.0
2024-09-05,37.47,37.47,37.385,37.385,897,37.47,37.47,37.385,37.385,897,0.0,1.0
2024-09-06,36.799,36.87,36.76,36.76,739,36.799,36.87,36.76,36.76,739,0.0,1.0
2024-09-09,37.2136,37.2136,37.0,37.0,910,37.2136,37.2136,37.0,37.0,910,0.0,1.0
2024-09-10,37.3831,37.3831,37.3831,37.3831,1,37.3831,37.3831,37.3831,37.3831,1,0.0,1.0
2024-09-11,37.73,37.74,36.8499,37.07,9445,37.73,37.74,36.8499,37.07,9445,0.0,1.0
2024-09-12,38.0609,38.13,37.97,37.97,7771,38.0609,38.13,37.97,37.97,7771,0.0,1.0
2024-09-13,38.2902,38.31,38.22,38.23,1471,38.2902,38.31,38.22,38.23,1471,0.0,1.0
2024-09-16,38.3527,38.39,38.2499,38.2499,518,38.3527,38.39,38.2499,38.2499,518,0.0,1.0
2024-09-17,38.34,38.422,38.34,38.422,801,38.34,38.422,38.34,38.422,801,0.0,1.0
2024-09-18,38.2694,38.2694,38.2694,38.2694,360,38.2694,38.2694,38.2694,38.2694,360,0.0,1.0
2024-09-19,38.88,38.97,38.88,38.91,17170,38.88,38.97,38.88,38.91,17170,0.0,1.0
2024-09-20,38.8,38.81,38.8,38.81,495,38.8,38.81,38.8,38.81,495,0.0,1.0
2024-09-23,38.98,38.98,38.94,38.94,1441,38.98,38.98,38.94,38.94,1441,0.0,1.0
2024-09-24,39.01,39.01,39.01,39.01,71,39.01,39.01,39.01,39.01,71,0.0,1.0
2024-09-25,39.0,39.0,39.0,39.0,46,39.0,39.0,39.0,39.0,46,0.0,1.0
2024-09-26,39.08,39.08,39.0,39.0,1067,39.08,39.08,39.0,39.0,1067,0.0,1.0
2024-09-27,39.1,39.17,39.1,39.17,342,39.1,39.17,39.1,39.17,342,0.0,1.0
2024-09-30,39.18,39.18,38.99,38.99,118,39.18,39.18,38.99,38.99,118,0.0,1.0
2024-10-01,38.91,38.91,38.75,38.75,439,38.91,38.91,38.75,38.75,439,0.0,1.0
2024-10-02,38.84,38.86,38.84,38.86,439,38.84,38.86,38.84,38.86,439,0.0,1.0
2024-10-03,38.85,38.86,38.85,38.86,1568,38.85,38.86,38.85,38.86,1568,0.0,1.0
2024-10-04,39.12,39.12,38.85,38.88,7875,39.12,39.12,38.85,38.88,7875,0.0,1.0
2024-10-07,38.84,38.84,38.812,38.84,471,38.84,38.84,38.812,38.84,471,0.0,1.0
2024-10-08,39.12,39.12,39.12,39.12,40,39.12,39.12,39.12,39.12,40,0.0,1.0
2024-10-09,39.47,39.47,39.325,39.325,16511,39.47,39.47,39.325,39.325,16511,0.0,1.0
2024-10-10,39.3906,39.3906,39.3906,39.3906,90,39.3906,39.3906,39.3906,39.3906,90,0.0,1.0
2024-10-11,39.6304,39.6304,39.6304,39.6304,64,39.6304,39.6304,39.6304,39.6304,64,0.0,1.0
2024-10-14,39.88,39.88,39.88,39.88,64,39.88,39.88,39.88,39.88,64,0.0,1.0
2024-10-15,39.6097,39.6097,39.6097,39.6097,46,39.6097,39.6097,39.6097,39.6097,46,0.0,1.0
2024-10-16,39.791,39.791,39.59,39.64,2546,39.791,39.791,39.59,39.64,2546,0.0,1.0
2024-10-17,39.75,39.9699,39.75,39.9699,177,39.75,39.9699,39.75,39.9699,177,0.0,1.0
2024-10-18,39.91,39.99,39.91,39.9192,5275,39.91,39.99,39.91,39.9192,5275,0.0,1.0
2024-10-21,39.91,39.91,39.91,39.91,119,39.91,39.91,39.91,39.91,119,0.0,1.0
2024-10-22,39.8698,39.8698,39.74,39.74,907,39.8698,39.8698,39.74,39.74,907,0.0,1.0
2024-10-23,39.4769,39.4769,39.4,39.4,143,39.4769,39.4769,39.4,39.4,143,0.0,1.0
2024-10-24,39.53,39.53,39.53,39.53,118,39.53,39.53,39.53,39.53,118,0.0,1.0
2024-10-25,39.5369,39.5369,39.5369,39.5369,1,39.5369,39.5369,39.5369,39.5369,1,0.0,1.0
2024-10-28,39.6642,39.74,39.6642,39.74,1635,39.6642,39.74,39.6642,39.74,1635,0.0,1.0
2024-10-29,39.7,39.7,39.7,39.7,62,39.7,39.7,39.7,39.7,62,0.0,1.0
2024-10-30,39.65,39.65,39.65,39.65,17,39.65,39.65,39.65,39.65,17,0.0,1.0
2024-10-31,38.9152,39.04,38.9,39.0201,1212,38.9152,39.04,38.9,39.0201,1212,0.0,1.0
2024-11-01,39.06,39.06,39.06,39.06,12,39.06,39.06,39.06,39.06,12,0.0,1.0
2024-11-04,38.9194,39.0,38.9194,39.0,659,38.9194,39.0,38.9194,39.0,659,0.0,1.0
2024-11-05,39.47,39.49,39.37,39.37,3797,39.47,39.49,39.37,39.37,3797,0.0,1.0
2024-11-06,40.57,40.57,40.5,40.5,254,40.57,40.57,40.5,40.5,254,0.0,1.0
2024-11-07,40.94,40.94,40.94,40.94,33,40.94,40.94,40.94,40.94,33,0.0,1.0
2024-11-08,41.1768,41.1768,41.1768,41.1768,154,41.1768,41.1768,41.1768,41.1768,154,0.0,1.0
2024-11-11,41.4226,41.53,41.4226,41.49,1458,41.4226,41.53,41.4226,41.49,1458,0.0,1.0
2024-11-12,41.2647,41.42,41.2647,41.42,3223,41.2647,41.42,41.2647,41.42,3223,0.0,1.0
2024-11-13,41.3,41.445,41.28,41.4,1823,41.3,41.445,41.28,41.4,1823,0.0,1.0
2024-11-14,40.83,41.21,40.83,41.21,905,40.83,41.21,40.83,41.21,905,0.0,1.0
2024-11-15,40.46,40.46,40.38,40.4,881,40.46,40.46,40.38,40.4,881,0.0,1.0
2024-11-18,40.57,40.63,40.57,40.63,280,40.57,40.63,40.57,40.63,280,0.0,1.0
2024-11-19,40.8036,40.8036,40.8036,40.8036,36,40.8036,40.8036,40.8036,40.8036,36,0.0,1.0
2024-11-20,40.9021,40.9021,40.73,40.73,325,40.9021,40.9021,40.73,40.73,325,0.0,1.0
2024-11-21,41.3066,41.33,41.1567,41.1567,918,41.3066,41.33,41.1567,41.1567,918,0.0,1.0
2024-11-22,41.6778,41.6778,41.46,41.46,771,41.6778,41.6778,41.46,41.46,771,0.0,1.0
2024-11-25,41.9102,41.9102,41.88,41.88,415,41.9102,41.9102,41.88,41.88,415,0.0,1.0
2024-11-26,41.96,41.98,41.9442,41.98,588,41.96,41.98,41.9442,41.98,588,0.0,1.0
2024-11-27,41.8629,41.89,41.8629,41.87,611,41.8629,41.89,41.8629,41.87,611,0.0,1.0
2024-11-29,42.064,42.11,42.03,42.075,1422,42.064,42.11,42.03,42.075,1422,0.0,1.0
2024-12-02,42.02,42.0601,42.02,42.0601,268,42.02,42.0601,42.02,42.0601,268,0.0,1.0
2024-12-03,42.17,42.17,42.17,42.17,86,42.17,42.17,42.17,42.17,86,0.0,1.0
2024-12-04,42.42,42.42,42.305,42.33,1985,42.42,42.42,42.305,42.33,1985,0.0,1.0
2024-12-05,42.33,42.405,42.33,42.36,743,42.33,42.405,42.33,42.36,743,0.0,1.0
2024-12-06,42.5178,42.5178,42.5178,42.5178,243,42.5178,42.5178,42.5178,42.5178,243,0.0,1.0
2024-12-09,42.08,42.22,42.08,42.22,973,42.08,42.22,42.08,42.22,973,0.0,1.0
2024-12-10,41.8062,42.04,41.8062,42.04,219,41.8062,42.04,41.8062,42.04,219,0.0,1.0
2024-12-11,42.1,42.165,42.1,42.165,321,42.1,42.165,42.1,42.165,321,0.0,1.0
2024-12-12,41.99,42.14,41.99,42.14,349,41.99,42.14,41.99,42.14,349,0.0,1.0
2024-12-13,41.78,41.87,41.78,41.8129,341,41.78,41.87,41.78,41.8129,341,0.0,1.0
2024-12-16,41.9247,41.9247,41.9247,41.9247,57,41.9247,41.9247,41.9247,41.9247,57,0.0,1.0
2024-12-17,41.62,41.62,41.6,41.6,332,41.62,41.62,41.6,41.6,332,0.0,1.0
2024-12-18,40.2972,41.67,40.2972,41.67,1914,40.2972,41.67,40.2972,41.67,1914,0.0,1.0
2024-12-19,40.2129,40.375,40.2129,40.375,1351,40.2129,40.375,40.2129,40.375,1351,0.0,1.0
2024-12-20,40.7486,40.89,40.7486,40.825,780,40.7486,40.89,40.7486,40.825,780,0.0,1.0
2024-12-23,40.79,40.79,40.68,40.76,566,40.79,40.79,40.68,40.76,566,0.0,1.0
2024-12-24,41.2391,41.2391,40.895,40.895,1612,41.2391,41.2391,40.895,40.895,1612,0.0,1.0
2024-12-26,41.262,41.29,41.07,41.07,367,41.262,41.29,41.07,41.07,367,0.0,1.0
2024-12-27,40.7825,40.7825,40.73,40.73,313,40.7825,40.7825,40.73,40.73,313,0.0,1.0
2024-12-30,40.3873,40.3873,40.3873,40.3873,224,40.3873,40.3873,40.3873,40.3873,224,0.0,1.0
2024-12-31,40.15,40.15,40.15,40.15,48,40.15,40.15,40.15,40.15,48,0.0,1.0
2025-01-02,40.21,40.54,40.21,40.54,134,40.21,40.54,40.21,40.54,134,0.0,1.0
2025-01-03,40.69,40.78,40.65,40.65,880,40.69,40.78,40.65,40.65,880,0.0,1.0
2025-01-06,40.96,41.13,40.96,41.13,255,40.96,41.13,40.96,41.13,255,0.0,1.0
2025-01-07,40.43,40.96,40.41,40.96,1698,40.43,40.96,40.41,40.96,1698,0.0,1.0
2025-01-08,40.5887,40.5887,40.5887,40.5887,112,40.5887,40.5887,40.5887,40.5887,112,0.0,1.0
2025-01-10,39.91,40.25,39.83,40.25,6718,39.91,40.25,39.83,40.25,6718,0.0,1.0
2025-01-13,40.1,40.1,40.1,40.1,284,40.1,40.1,40.1,40.1,284,0.0,1.0
2025-01-14,40.2253,40.2253,40.05,40.05,852,40.2253,40.2253,40.05,40.05,852,0.0,1.0
2025-01-15,40.88,40.94,40.755,40.94,1470,40.88,40.94,40.755,40.94,1470,0.0,1.0
2025-01-16,40.98,40.98,40.98,40.98,308,40.98,40.98,40.98,40.98,308,0.0,1.0
2025-01-17,41.29,41.36,41.29,41.36,214,41.29,41.36,41.29,41.36,214,0.0,1.0
2025-01-21,41.87,41.87,41.57,41.6,1092,41.87,41.87,41.57,41.6,1092,0.0,1.0
2025-01-22,41.94,42.14,41.94,42.14,9031,41.94,42.14,41.94,42.14,9031,0.0,1.0
2025-01-23,42.16,42.16,41.81,41.87,2099,42.16,42.16,41.81,41.87,2099,0.0,1.0
2025-01-24,42.0,42.1399,42.0,42.1399,485,42.0,42.1399,42.0,42.1399,485,0.0,1.0
2025-01-27,41.5,41.5,41.25,41.29,1500,41.5,41.5,41.25,41.29,1500,0.0,1.0
2025-01-28,41.78,41.91,41.63,41.65,4871,41.78,41.91,41.63,41.65,4871,0.0,1.0
2025-01-29,41.62,41.77,41.59,41.72,1924,41.62,41.77,41.59,41.72,1924,0.0,1.0
2025-01-30,42.08,42.08,41.95,41.95,717,42.08,42.08,41.95,41.95,717,0.0,1.0
2025-01-31,41.75,41.75,41.75,41.75,151,41.75,41.75,41.75,41.75,151,0.0,1.0
2025-02-03,41.5395,41.68,41.45,41.515,5446,41.5395,41.68,41.45,41.515,5446,0.0,1.0
2025-02-04,41.7425,41.79,41.55,41.66,5328,41.7425,41.79,41.55,41.66,5328,0.0,1.0
2025-02-05,42.15,42.15,42.07,42.07,376,42.15,42.15,42.07,42.07,376,0.0,1.0
2025-02-06,42.23,42.268,42.1,42.268,1720,42.23,42.268,42.1,42.268,1720,0.0,1.0
2025-02-07,42.23,42.24,42.16,42.17,541,42.23,42.24,42.16,42.17,541,0.0,1.0
2025-02-10,42.4,42.54,42.3,42.54,2363,42.4,42.54,42.3,42.54,2363,0.0,1.0
2025-02-11,41.86,42.005,41.78,41.98,10280,41.86,42.005,41.78,41.98,10280,0.0,1.0
2025-02-12,41.85,41.85,41.7299,41.7299,7979,41.85,41.85,41.7299,41.7299,7979,0.0,1.0
2025-02-13,42.09,42.09,42.07,42.08,1109,42.09,42.09,42.07,42.08,1109,0.0,1.0
2025-02-14,42.27,42.27,42.14,42.19,310,42.27,42.27,42.14,42.19,310,0.0,1.0
2025-02-18,42.4791,42.4791,42.3375,42.3699,2350,42.4791,42.4791,42.3375,42.3699,2350,0.0,1.0
2025-02-19,42.375,42.505,42.24,42.31,2838,42.375,42.505,42.24,42.31,2838,0.0,1.0
2025-02-20,41.7528,41.7528,41.59,41.59,351,41.7528,41.7528,41.59,41.59,351,0.0,1.0
2025-02-21,40.4584,41.3917,40.4584,41.3917,218,40.4584,41.3917,40.4584,41.3917,218,0.0,1.0
2025-02-24,40.14,40.14,40.14,40.14,298,40.14,40.14,40.14,40.14,298,0.0,1.0
2025-02-25,39.98,39.98,39.98,39.98,336,39.98,39.98,39.98,39.98,336,0.0,1.0
2025-02-26,40.4,40.73,40.16,40.16,4038,40.4,40.73,40.16,40.16,4038,0.0,1.0
2025-02-27,39.5718,40.38,39.554,40.38,898,39.5718,40.38,39.554,40.38,898,0.0,1.0
2025-02-28,40.13,40.13,39.8101,39.8101,295,40.13,40.13,39.8101,39.8101,295,0.0,1.0
2025-03-03,39.3259,40.29,39.17,40.29,1564,39.3259,40.29,39.17,40.29,1564,0.0,1.0
2025-03-04,38.7825,38.92,38.7825,38.92,414,38.7825,38.92,38.7825,38.92,414,0.0,1.0
2025-03-05,39.2621,39.2621,38.76,38.76,192,39.2621,39.2621,38.76,38.76,192,0.0,1.0
2025-03-06,37.95,38.37,37.95,38.32,5205,37.95,38.37,37.95,38.32,5205,0.0,1.0
2025-03-07,38.0549,38.0549,37.19,37.49,11291,38.0549,38.0549,37.19,37.49,11291,0.0,1.0
2025-03-10,36.783,36.933,36.446,36.933,722,36.783,36.933,36.446,36.933,722,0.0,1.0
2025-03-11,36.7425,36.76,36.7425,36.76,521,36.7425,36.76,36.7425,36.76,521,0.0,1.0
2025-03-12,36.96,37.1182,36.62,37.08,6378,36.96,37.1182,36.62,37.08,6378,0.0,1.0
2025-03-13,36.16,36.4999,36.15,36.4999,7131,36.16,36.4999,36.15,36.4999,7131,0.0,1.0
2025-03-14,37.2215,37.2215,37.0726,37.1599,1281,37.2215,37.2215,37.0726,37.1599,1281,0.0,1.0
2025-03-17,37.8006,37.8006,37.785,37.785,174,37.8006,37.8006,37.785,37.785,174,0.0,1.0
2025-03-18,37.16,37.2,37.16,37.17,1364,37.16,37.2,37.16,37.17,1364,0.0,1.0
2025-03-19,37.941,37.941,37.941,37.941,114,37.941,37.941,37.941,37.941,114,0.0,1.0
2025-03-20,37.798,38.1279,37.74,38.1279,974,37.798,38.1279,37.74,38.1279,974,0.0,1.0
2025-03-21,37.7666,37.77,37.6001,37.6001,4844,37.7666,37.77,37.6001,37.6001,4844,0.0,1.0
2025-03-24,38.7571,38.7571,38.49,38.49,299,38.7571,38.7571,38.49,38.49,299,0.0,1.0
2025-03-25,38.759,38.8194,38.74,38.74,859,38.759,38.8194,38.74,38.74,859,0.0,1.0
2025-03-26,38.1808,38.58,38.07,38.58,1742,38.1808,38.58,38.07,38.58,1742,0.0,1.0
2025-03-27,37.75,37.89,37.75,37.86,998,37.75,37.89,37.75,37.86,998,0.0,1.0
2025-03-28,36.9431,37.39,36.86,37.39,764,36.9431,37.39,36.86,37.39,764,0.0,1.0
2025-03-31,37.0,37.01,36.34,36.4,2089,37.0,37.01,36.34,36.4,2089,0.0,1.0
2025-04-01,37.36,37.36,36.94,36.94,268,37.36,37.36,36.94,36.94,268,0.0,1.0
2025-04-02,37.85,37.85,37.46,37.475,1536,37.85,37.85,37.46,37.475,1536,0.0,1.0
2025-04-03,35.41,36.24,35.41,36.24,3296,35.41,36.24,35.41,36.24,3296,0.0,1.0
2025-04-04,33.2538,33.49,33.2538,33.33,9198,33.2538,33.49,33.2538,33.33,9198,0.0,1.0
2025-04-07,33.3323,34.44,32.66,33.84,2934,33.3323,34.44,32.66,33.84,2934,0.0,1.0
2025-04-08,32.7783,34.55,32.76,34.55,2049,32.7783,34.55,32.76,34.55,2049,0.0,1.0
2025-04-09,36.3554,36.38,33.0,33.0,1282,36.3554,36.38,33.0,33.0,1282,0.0,1.0
2025-04-10,34.92,35.345,34.13,35.345,6834,34.92,35.345,34.13,35.345,6834,0.0,1.0
2025-04-11,35.4616,35.4616,34.65,34.65,252,35.4616,35.4616,34.65,34.65,252,0.0,1.0
2025-04-14,35.82,35.9286,35.4,35.84,1305,35.82,35.9286,35.4,35.84,1305,0.0,1.0
2025-04-15,35.8584,36.0687,35.83,36.0687,1073,35.8584,36.0687,35.83,36.0687,1073,0.0,1.0
2025-04-16,35.38,35.59,35.14,35.59,4642,35.38,35.59,35.14,35.59,4642,0.0,1.0
2025-04-17,35.4176,35.59,35.24,35.24,3446,35.4176,35.59,35.24,35.24,3446,0.0,1.0
2025-04-21,34.5,34.5,34.03,34.2,1643,34.5,34.5,34.03,34.2,1643,0.0,1.0
2025-04-22,35.57,35.57,35.57,35.57,213,35.57,35.57,35.57,35.57,213,0.0,1.0
2025-04-23,36.2553,37.06,36.1117,37.06,1085,36.2553,37.06,36.1117,37.06,1085,0.0,1.0
2025-04-24,37.26,37.26,37.26,37.26,114,37.26,37.26,37.26,37.26,114,0.0,1.0
2025-04-25,37.2635,37.2635,37.055,37.055,1002,37.2635,37.2635,37.055,37.055,1002,0.0,1.0
2025-04-28,37.43,37.43,37.3433,37.3433,1254,37.43,37.43,37.3433,37.3433,1254,0.0,1.0
2025-04-29,37.6481,37.6481,37.6481,37.6481,214,37.6481,37.6481,37.6481,37.6481,214,0.0,1.0
2025-04-30,37.53,37.58,37.0,37.0,5329,37.53,37.58,37.0,37.0,5329,0.0,1.0
2025-05-01,37.93,38.24,37.8703,37.8703,962,37.93,38.24,37.8703,37.8703,962,0.0,1.0
2025-05-02,38.7312,38.82,38.51,38.51,563,38.7312,38.82,38.51,38.51,563,0.0,1.0
2025-05-05,38.7517,38.874646,38.7517,38.874646,419,38.7517,38.874646,38.7517,38.874646,419,0.0,1.0
2025-05-06,38.4746,38.55,38.28,38.28,3422,38.4746,38.55,38.28,38.28,3422,0.0,1.0
2025-05-07,38.51,38.54,38.49,38.54,683,38.51,38.54,38.49,38.54,683,0.0,1.0
2025-05-08,38.56,38.7,38.56,38.7,889,38.56,38.7,38.56,38.7,889,0.0,1.0
2025-05-09,38.5329,38.545,38.48,38.545,622,38.5329,38.545,38.48,38.545,622,0.0,1.0
2025-05-12,38.88,38.88,38.88,38.88,53,38.88,38.88,38.88,38.88,53,0.0,1.0
2025-05-13,39.2384,39.2384,39.17,39.17,290,39.2384,39.2384,39.17,39.17,290,0.0,1.0
2025-05-14,39.3506,39.3506,39.28,39.28,327,39.3506,39.3506,39.28,39.28,327,0.0,1.0
2025-05-15,39.7178,39.79,39.7178,39.79,703,39.7178,39.79,39.7178,39.79,703,0.0,1.0
2025-05-16,39.9148,39.9699,39.71,39.7862,9157,39.9148,39.9699,39.71,39.7862,9157,0.0,1.0
2025-05-19,40.1878,40.28,39.98,39.98,1506,40.1878,40.28,39.98,39.98,1506,0.0,1.0
2025-05-20,40.2418,40.34,40.1,40.1,4584,40.2418,40.34,40.1,40.1,4584,0.0,1.0
2025-05-21,39.8641,40.4,39.8641,40.31,6989,39.8641,40.4,39.8641,40.31,6989,0.0,1.0
2025-05-22,39.8338,40.07,39.8338,39.87,13753,39.8338,40.07,39.8338,39.87,13753,0.0,1.0
2025-05-23,40.0,40.07,40.0,40.07,249,40.0,40.07,40.0,40.07,249,0.0,1.0
2025-05-27,40.4539,40.4539,40.4539,40.4539,118,40.4539,40.4539,40.4539,40.4539,118,0.0,1.0
2025-05-28,40.2382,40.42,40.2382,40.3,3060,40.2382,40.42,40.2382,40.3,3060,0.0,1.0
2025-05-29,40.25,40.36,40.19,40.19,3115,40.25,40.36,40.19,40.19,3115,0.0,1.0
2025-05-30,40.58,40.58,40.58,40.58,58,40.58,40.58,40.58,40.58,58,0.0,1.0
2025-06-02,40.89,40.89,40.38,40.39,2294,40.89,40.89,40.38,40.39,2294,0.0,1.0
2025-06-03,40.64,40.76,40.64,40.72,12280,40.64,40.76,40.64,40.72,12280,0.0,1.0
2025-06-04,40.8,40.84,40.8,40.84,171,40.8,40.84,40.8,40.84,171,0.0,1.0
2025-06-05,40.5157,40.63,40.44,40.63,2047,40.5157,40.63,40.44,40.63,2047,0.0,1.0
2025-06-06,40.6365,40.6693,40.5993,40.5993,466,40.6365,40.6693,40.5993,40.5993,466,0.0,1.0
2025-06-09,40.5022,40.61,40.38,40.38,9772,40.5022,40.61,40.38,40.38,9772,0.0,1.0
2025-06-10,40.58,40.59,40.32,40.35,8806,40.58,40.59,40.32,40.35,8806,0.0,1.0
2025-06-11,40.51,40.75,40.43,40.56,7808,40.51,40.75,40.43,40.56,7808,0.0,1.0
2025-06-12,40.77,40.77,40.58,40.6889,5424,40.77,40.77,40.58,40.6889,5424,0.0,1.0
2025-06-13,40.3277,40.47,40.29,40.455,25529,40.3277,40.47,40.29,40.455,25529,0.0,1.0
2025-06-16,40.5362,40.71,40.5362,40.71,1274,40.5362,40.71,40.5362,40.71,1274,0.0,1.0
2025-06-17,40.34,40.36,40.2001,40.36,362,40.34,40.36,40.2001,40.36,362,0.0,1.0
2025-06-18,40.265,40.34,40.265,40.3301,400,40.265,40.34,40.265,40.3301,400,0.0,1.0
2025-06-20,40.1893,40.26,40.08,40.22,12445,40.1893,40.26,40.08,40.22,12445,0.0,1.0
2025-06-23,40.685,40.685,40.15,40.38,15780,40.685,40.685,40.15,40.38,15780,0.0,1.0
2025-06-24,41.0,41.0,40.82,40.87,523,41.0,41.0,40.82,40.87,523,0.0,1.0
2025-06-25,40.792,40.792,40.72,40.72,664,40.792,40.792,40.72,40.72,664,0.0,1.0
2025-06-26,41.1409,41.1409,40.96,40.96,117,41.1409,41.1409,40.96,40.96,117,0.0,1.0
2025-06-27,41.13,41.377,40.98,40.98,43903,41.13,41.377,40.98,40.98,43903,0.0,1.0
2025-06-30,41.5696,41.5696,41.33,41.33,2803,41.5696,41.5696,41.33,41.33,2803,0.0,1.0
2025-07-01,41.26,41.41,41.2155,41.41,3520,41.26,41.41,41.2155,41.41,3520,0.0,1.0
2025-07-02,41.255,41.255,41.16,41.22,6405,41.255,41.255,41.16,41.22,6405,0.0,1.0
2025-07-03,41.53,41.53,41.43,41.43,209,41.53,41.53,41.43,41.43,209,0.0,1.0
2025-07-07,41.39,41.39,41.39,41.39,20,41.39,41.39,41.39,41.39,20,0.0,1.0
2025-07-08,41.09,41.16,41.0162,41.16,836,41.09,41.16,41.0162,41.16,836,0.0,1.0
2025-07-09,41.315,41.38,41.11,41.11,8955,41.315,41.38,41.11,41.11,8955,0.0,1.0
2025-07-10,41.345,41.345,41.19,41.19,1704,41.345,41.345,41.19,41.19,1704,0.0,1.0
2025-07-11,41.125,41.2018,41.071,41.11,2393,41.125,41.2018,41.071,41.11,2393,0.0,1.0
2025-07-14,41.36,41.36,41.26,41.26,151,41.36,41.36,41.26,41.26,151,0.0,1.0
2025-07-15,41.02,41.08,41.02,41.08,209,41.02,41.08,41.02,41.08,209,0.0,1.0
2025-07-16,41.255,41.255,41.01,41.01,419,41.255,41.255,41.01,41.01,419,0.0,1.0
2025-07-17,41.315,41.315,41.23,41.26,2450,41.315,41.315,41.23,41.26,2450,0.0,1.0
2025-07-18,41.335,41.41,41.2713,41.38,2718,41.335,41.41,41.2713,41.38,2718,0.0,1.0
2025-07-21,41.515,41.63,41.48,41.48,1664,41.515,41.63,41.48,41.48,1664,0.0,1.0
2025-07-22,41.445,41.445,41.27,41.27,1813,41.445,41.445,41.27,41.27,1813,0.0,1.0
2025-07-23,41.73,41.78,41.52,41.52,635,41.73,41.78,41.52,41.52,635,0.0,1.0
2025-07-24,41.6843,41.7028,41.54,41.54,2037,41.6843,41.7028,41.54,41.54,2037,0.0,1.0
2025-07-25,41.735,41.735,41.5915,41.5915,337,41.735,41.735,41.5915,41.5915,337,0.0,1.0
2025-07-28,41.48,41.57,41.48,41.56,578,41.48,41.57,41.48,41.56,578,0.0,1.0
2025-07-29,41.53,41.535,41.43,41.51,2401,41.53,41.535,41.43,41.51,2401,0.0,1.0
2025-07-30,41.3814,41.61,41.29,41.5,3188,41.3814,41.61,41.29,41.5,3188,0.0,1.0
2025-07-31,41.3311,41.5084,41.3311,41.45,1614,41.3311,41.5084,41.3311,41.45,1614,0.0,1.0
2025-08-01,41.2519,41.2519,40.98,40.98,1176,41.2519,41.2519,40.98,40.98,1176,0.0,1.0
2025-08-04,41.7149,41.7149,41.55,41.55,255,41.7149,41.7149,41.55,41.55,255,0.0,1.0
2025-08-05,41.6289,41.67,41.58,41.67,921,41.6289,41.67,41.58,41.67,921,0.0,1.0
2025-08-06,42.0556,42.0556,41.66,41.72,4578,42.0556,42.0556,41.66,41.72,4578,0.0,1.0
2025-08-07,41.8926,41.9523,41.8009,41.94,746,41.8926,41.9523,41.8009,41.94,746,0.0,1.0
2025-08-08,42.1752,42.1752,42.13,42.15,569,42.1752,42.1752,42.13,42.15,569,0.0,1.0
2025-08-11,42.1128,42.31,42.1128,42.29,348,42.1128,42.31,42.1128,42.29,348,0.0,1.0
2025-08-12,42.5676,42.5676,42.18,42.29,482,42.5676,42.5676,42.18,42.29,482,0.0,1.0
2025-08-13,42.4022,42.4022,42.26,42.26,5937,42.4022,42.4022,42.26,42.26,5937,0.0,1.0
2025-08-14,42.395,42.395,42.26,42.27,4449,42.395,42.395,42.26,42.27,4449,0.0,1.0
2025-08-15,42.1825,42.1899,42.15,42.18,760,42.1825,42.1899,42.15,42.18,760,0.0,1.0
2025-08-18,42.2017,42.2017,42.03,42.03,228,42.2017,42.2017,42.03,42.03,228,0.0,1.0
2025-08-19,41.6521,41.8,41.6521,41.8,107,41.6521,41.8,41.6521,41.8,107,0.0,1.0
2025-08-20,41.6468,41.6468,41.23,41.23,178,41.6468,41.6468,41.23,41.23,178,0.0,1.0
2025-08-21,41.4296,41.5256,41.33,41.4894,882,41.4296,41.5256,41.33,41.4894,882,0.0,1.0
2025-08-22,41.9117,42.105,41.85,41.85,1220,41.9117,42.105,41.85,41.85,1220,0.0,1.0
2025-08-25,41.8053,41.96,41.8053,41.91,1451,41.8053,41.96,41.8053,41.91,1451,0.0,1.0
2025-08-26,42.1233,42.1233,41.88,41.895,457,42.1233,42.1233,41.88,41.895,457,0.0,1.0
2025-08-27,42.1446,42.1446,42.06,42.07,329,42.1446,42.1446,42.06,42.07,329,0.0,1.0
2025-08-28,42.3747,42.4,42.23,42.23,590,42.3747,42.4,42.23,42.23,590,0.0,1.0
2025-08-29,41.8548,42.0,41.77,42.0,3816,41.8548,42.0,41.77,42.0,3816,0.0,1.0
2025-09-02,41.5899,41.5899,41.29,41.38,1859,41.5899,41.5899,41.29,41.38,1859,0.0,1.0
2025-09-03,41.6691,41.6691,41.45,41.55,2505,41.6691,41.6691,41.45,41.55,2505,0.0,1.0
2025-09-04,42.0725,42.0725,41.84,41.85,1185,42.0725,42.0725,41.84,41.85,1185,0.0,1.0
2025-09-05,41.9158,41.9158,41.6201,41.89,1216,41.9158,41.9158,41.6201,41.89,1216,0.0,1.0
2025-09-08,42.2618,42.3215,42.2618,42.3,960,42.2618,42.3215,42.2618,42.3,960,0.0,1.0
2025-09-09,42.5107,42.5107,42.2612,42.3288,418,42.5107,42.5107,42.2612,42.3288,418,0.0,1.0
2025-09-10,43.11,43.11,43.11,43.11,183,43.11,43.11,43.11,43.11,183,0.0,1.0
2025-09-11,43.2565,43.2565,43.2565,43.2565,51,43.2565,43.2565,43.2565,43.2565,51,0.0,1.0
2025-09-12,43.2487,43.2487,43.2487,43.2487,84,43.2487,43.2487,43.2487,43.2487,84,0.0,1.0
2025-09-15,43.4647,43.4647,43.4647,43.4647,102,43.4647,43.4647,43.4647,43.4647,102,0.0,1.0
2025-09-16,43.3892,43.472,43.3892,43.472,1747,43.3892,43.472,43.3892,43.472,1747,0.0,1.0
2025-09-17,43.246,43.246,43.246,43.246,84,43.246,43.246,43.246,43.246,84,0.0,1.0
2025-09-18,43.5329,43.5329,43.5329,43.5329,164,43.5329,43.5329,43.5329,43.5329,164,0.0,1.0
2025-09-19,43.8832,43.8832,43.85,43.85,1648,43.8832,43.8832,43.85,43.85,1648,0.0,1.0
2025-09-22,44.1145,44.1399,44.1145,44.1399,504,44.1145,44.1399,44.1145,44.1399,504,0.0,1.0
2025-09-23,43.7932,43.81,43.7932,43.81,342,43.7932,43.81,43.7932,43.81,342,0.0,1.0
2025-09-24,43.589,43.589,43.589,43.589,36,43.589,43.589,43.589,43.589,36,0.0,1.0
2025-09-25,43.3087,43.31,43.3087,43.31,148,43.3087,43.31,43.3087,43.31,148,0.0,1.0
2025-09-26,43.5022,43.5022,43.5022,43.5022,135,43.5022,43.5022,43.5022,43.5022,135,0.0,1.0
2025-09-29,43.6814,43.8,43.6814,43.7907,1907,43.6814,43.8,43.6814,43.7907,1907,0.0,1.0
2025-09-30,43.8866,43.8866,43.62,43.62,1260,43.8866,43.8866,43.62,43.62,1260,0.0,1.0
2025-10-01,43.9031,43.9031,43.7,43.71,1539,43.9031,43.9031,43.7,43.71,1539,0.0,1.0
2025-10-02,43.9078,43.9078,43.81,43.81,366,43.9078,43.9078,43.81,43.81,366,0.0,1.0
2025-10-03,43.6971,43.9927,43.6971,43.9,1465,43.6971,43.9927,43.6971,43.9,1465,0.0,1.0
2025-10-06,43.8568,43.8568,43.82,43.82,185,43.8568,43.8568,43.82,43.82,185,0.0,1.0
2025-10-07,43.7491,43.7491,43.7491,43.7491,150,43.7491,43.7491,43.7491,43.7491,150,0.0,1.0
2025-10-08,44.1271,44.1271,43.9,43.9,1957,44.1271,44.1271,43.9,43.9,1957,0.0,1.0
2025-10-09,44.1281,44.1281,44.1281,44.1281,85,44.1281,44.1281,44.1281,44.1281,85,0.0,1.0
2025-10-10,42.9265,42.9265,42.9265,42.9265,183,42.9265,42.9265,42.9265,42.9265,183,0.0,1.0
2025-10-13,43.7322,43.7322,43.668,43.668,662,43.7322,43.7322,43.668,43.668,662,0.0,1.0
2025-10-14,43.5147,43.5147,43.5147,43.5147,112,43.5147,43.5147,43.5147,43.5147,112,0.0,1.0
2025-10-15,43.6321,44.0586,43.6321,44.0586,897,43.6321,44.0586,43.6321,44.0586,897,0.0,1.0
2025-10-16,43.3364,43.8469,43.3364,43.8469,991,43.3364,43.8469,43.3364,43.8469,991,0.0,1.0
2025-10-17,43.4469,43.4469,43.285,43.3296,689,43.4469,43.4469,43.285,43.3296,689,0.0,1.0
2025-10-20,43.7818,43.83,43.78,43.78,652,43.7818,43.83,43.78,43.78,652,0.0,1.0
2025-10-21,43.7519,43.7519,43.64,43.64,1767,43.7519,43.7519,43.64,43.64,1767,0.0,1.0
2025-10-22,43.3293,43.75,43.29,43.75,361,43.3293,43.75,43.29,43.75,361,0.0,1.0
2025-10-23,43.7071,43.78,43.6204,43.6204,1879,43.7071,43.78,43.6204,43.6204,1879,0.0,1.0
2025-10-24,44.0992,44.0992,44.0992,44.0992,78,44.0992,44.0992,44.0992,44.0992,78,0.0,1.0
2025-10-27,44.6442,44.6442,44.59,44.59,749,44.6442,44.6442,44.59,44.59,749,0.0,1.0
2025-10-28,44.8361,44.8361,44.6601,44.81,1127,44.8361,44.8361,44.6601,44.81,1127,0.0,1.0
2025-10-29,44.8905,45.0196,44.81,45.0196,2229,44.8905,45.0196,44.81,45.0196,2229,0.0,1.0
2025-10-30,44.1131,44.33,44.1131,44.33,838,44.1131,44.33,44.1131,44.33,838,0.0,1.0
2025-10-31,44.2542,44.2542,44.2542,44.2542,373,44.2542,44.2542,44.2542,44.2542,373,0.0,1.0
2025-11-03,44.2407,44.2407,44.145,44.145,2588,44.2407,44.2407,44.145,44.145,2588,0.0,1.0
2025-11-04,43.4804,43.5558,43.4804,43.5558,228,43.4804,43.5558,43.4804,43.5558,228,0.0,1.0
2025-11-05,43.7216,43.7216,43.68,43.68,700,43.7216,43.7216,43.68,43.68,700,0.0,1.0
2025-11-06,43.2394,43.51,43.15,43.2,13574,43.2394,43.51,43.15,43.2,13574,0.0,1.0
2025-11-07,43.2699,43.2699,42.735,42.75,699,43.2699,43.2699,42.735,42.75,699,0.0,1.0
2025-11-10,44.0497,44.05,43.71,43.81,2974,44.0497,44.05,43.71,43.81,2974,0.0,1.0
2025-11-11,44.0633,44.15,44.0633,44.15,303,44.0633,44.15,44.0633,44.15,303,0.0,1.0
2025-11-12,44.2068,44.22,44.18,44.18,437,44.2068,44.22,44.18,44.18,437,0.0,1.0
2025-11-13,43.4368,43.72,43.38,43.72,344,43.4368,43.72,43.38,43.72,344,0.0,1.0
2025-11-14,43.4388,43.63,43.4388,43.565,1953,43.4388,43.63,43.4388,43.565,1953,0.0,1.0
2025-11-17,42.939,43.05,42.939,43.05,950,42.939,43.05,42.939,43.05,950,0.0,1.0
2025-11-18,42.567,42.75,42.38,42.75,4090,42.567,42.75,42.38,42.75,4090,0.0,1.0
2025-11-19,42.6168,42.65,42.5,42.65,3899,42.6168,42.65,42.5,42.65,3899,0.0,1.0
2025-11-20,41.8287,43.26,41.8287,43.26,3059,41.8287,43.26,41.8287,43.26,3059,0.0,1.0
2025-11-21,42.1272,42.2799,42.05,42.05,636,42.1272,42.2799,42.05,42.05,636,0.0,1.0
2025-11-24,42.749,42.749,42.749,42.749,10,42.749,42.749,42.749,42.749,10,0.0,1.0
2025-11-25,43.1742,43.1742,43.06,43.06,201,43.1742,43.1742,43.06,43.06,201,0.0,1.0
2025-11-26,43.6639,43.6639,43.6639,43.6639,96,43.6639,43.6639,43.6639,43.6639,96,0.0,1.0