date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-03-21,25.2,25.22,25.05,25.05,1350,22.683655923354,22.7016588248805,22.5486341619055,22.5486341619055,1499.75824509728,0.0,1.0
2019-03-22,24.829,25.13,24.829,25.13,1790,22.349702100038,22.6206457680114,22.349702100038,22.6206457680114,1988.56833979565,0.0,1.0
2019-03-25,24.796,24.86,24.734,24.82,715,22.3199973125193,22.377606597404,22.2641883177873,22.3416007943511,794.316403884857,0.0,1.0
2019-03-26,24.981,24.981,24.981,24.981,19,22.4865241516392,22.4865241516392,22.4865241516392,22.4865241516392,21.1077086347025,0.0,1.0
2019-03-27,24.893,25.0,24.844,25.0,2162,22.4073113849227,22.5036269080893,22.3632042761829,22.5036269080893,2401.83505622246,0.0,1.0
2019-03-28,25.005,25.005,24.9,24.9,440,22.508127633471,22.508127633471,22.413612400457,22.413612400457,488.810094698372,0.0,1.0
2019-03-29,25.167,25.167,25.09,25.098,3280,22.6539511358354,22.6539511358354,22.5846399649585,22.591841125569,3643.85706956968,0.0,1.0
2019-04-01,25.393,25.393,25.3,25.3,124,22.8573839230845,22.8573839230845,22.7736704309864,22.7736704309864,137.755572142269,0.0,1.0
2019-04-02,25.368,25.368,25.36,25.36,822,22.8348802961764,22.8348802961764,22.8276791355658,22.8276791355658,913.186131459233,0.0,1.0
2019-04-03,25.399,25.4,25.399,25.4,868,22.8627847935424,22.8636849386188,22.8627847935424,22.8636849386188,964.289004995883,0.0,1.0
2019-04-04,25.428,25.428,25.395,25.395,478,22.8888890007558,22.8888890007558,22.8591842132371,22.8591842132371,531.025511967778,0.0,1.0
2019-04-05,25.547,25.547,25.547,25.547,24,22.9960062648383,22.9960062648383,22.9960062648383,22.9960062648383,26.6623688017295,0.0,1.0
2019-04-08,25.567,25.57,25.51,25.51,1273,23.0140091663648,23.0167096015938,22.9627008970144,22.9627008970144,1414.21647852507,0.0,1.0
2019-04-09,25.416,25.48,25.416,25.47,924,22.8780872598399,22.9356965447246,22.8780872598399,22.9266950939614,1026.50119886658,0.0,1.0
2019-04-10,25.525,25.525,25.5,25.5,1578,22.9762030731592,22.9762030731592,22.9536994462511,22.9536994462511,1753.05074871371,0.0,1.0
2019-04-11,25.552,25.552,25.552,25.552,18,23.0005069902199,23.0005069902199,23.0005069902199,23.0005069902199,19.9967766012971,0.0,1.0
2019-04-12,25.689,25.689,25.689,25.689,0,23.1238268656763,23.1238268656763,23.1238268656763,23.1238268656763,0,0.0,1.0
2019-04-15,25.705,25.705,25.705,25.705,1222,23.1382291868975,23.1382291868975,23.1382291868975,23.1382291868975,1357.55894482139,0.0,1.0
2019-04-16,25.6577,25.83,25.6577,25.83,569,23.0956523247873,23.2507473214379,23.0956523247873,23.2507473214379,632.12032700767,0.0,1.0
2019-04-17,25.557,25.58,25.557,25.57,807,23.0050077156016,23.025711052357,23.0050077156016,23.0167096015938,896.522150958151,0.0,1.0
2019-04-18,25.57,25.58,25.508,25.508,1411,23.0167096015938,23.025711052357,22.9609006068617,22.9609006068617,1567.52509913501,0.0,1.0
2019-04-22,25.553,25.57,25.53,25.57,1635,23.0014071352963,23.0167096015938,22.9807037985408,23.0167096015938,1816.37387461782,0.0,1.0
2019-04-23,25.794,25.8,25.794,25.8,216,23.2183420986903,23.2237429691482,23.2183420986903,23.2237429691482,239.961319215564,0.0,1.0
2019-04-24,25.792,25.792,25.792,25.792,61,23.2165418085376,23.2165418085376,23.2165418085376,23.2165418085376,67.766854037729,0.0,1.0
2019-04-25,25.739,25.76,25.68,25.68,816,23.1688341194925,23.1877371660953,23.1157255599894,23.1157255599894,906.520539258799,0.0,1.0
2019-04-26,25.8224,25.8224,25.75,25.75,194,23.2439062188578,23.2439062188578,23.178735715332,23.178735715332,215.520814480647,0.0,1.0
2019-04-29,25.842,25.9,25.842,25.9,3090,23.2615490623538,23.3137574767805,23.2615490623538,23.3137574767805,3432.77998322266,0.0,1.0
2019-04-30,25.937,25.937,25.8,25.8,1038,23.3470628446045,23.3470628446045,23.2237429691482,23.2237429691482,1153.1474506748,0.0,1.0
2019-05-01,25.722,26.0,25.722,26.0,1036,23.153531653195,23.4037719844129,23.153531653195,23.4037719844129,1150.92558660798,0.0,1.0
2019-05-02,25.682,25.75,25.682,25.75,8340,23.117525850142,23.178735715332,23.117525850142,23.178735715332,9265.17315860098,0.0,1.0
2019-05-03,25.895,25.9,25.86,25.86,4067,23.3092567513989,23.3137574767805,23.2777516737276,23.2777516737276,4518.16057985974,0.0,1.0
2019-05-06,25.799,25.83,25.799,25.83,1002,23.2228428240719,23.2507473214379,23.2228428240719,23.2507473214379,1113.1538974722,0.0,1.0
2019-05-07,25.411,25.67,25.25,25.67,5875,22.8735865344583,23.1067241092261,22.7286631771702,23.1067241092261,6526.72569625669,0.0,1.0
2019-05-08,25.391,25.46,25.391,25.46,821,22.8555836329319,22.9176936431982,22.8555836329319,22.9176936431982,912.075199425826,0.0,1.0
2019-05-09,25.331,25.331,25.331,25.331,66,22.8015749283524,22.8015749283524,22.8015749283524,22.8015749283524,73.3215142047561,0.0,1.0
2019-05-10,25.435,25.435,25.08,25.169,695,22.8951900162901,22.8951900162901,22.5756385141952,22.655751425988,772.097763216748,0.0,1.0
2019-05-13,24.956,25.02,24.9,25.02,1804,22.4640205247311,22.5216298096158,22.413612400457,22.5216298096158,2004.12138826333,0.0,1.0
2019-05-14,25.165,25.21,25.16,25.21,1323,22.6521508456827,22.6926573741173,22.6476501203011,22.6926573741173,1469.76308019534,0.0,1.0
2019-05-15,25.283,25.283,25.283,25.283,33,22.7583679646889,22.7583679646889,22.7583679646889,22.7583679646889,36.660757102378,0.0,1.0
2019-05-16,25.478,25.478,25.478,25.478,338,22.933896254572,22.933896254572,22.933896254572,22.933896254572,375.495027291023,0.0,1.0
2019-05-17,25.393,25.46,25.393,25.46,505,22.8573839230845,22.9176936431982,22.8573839230845,22.9176936431982,561.020676869723,0.0,1.0
2019-05-20,25.253,25.27,25.253,25.27,100,22.7313636123992,22.7466660786967,22.7313636123992,22.7466660786967,111.093203340539,0.0,1.0
2019-05-21,25.437,25.45,25.43,25.43,4521,22.8969903064427,22.9086921924349,22.8906892909085,22.8906892909085,5022.52372302579,0.0,1.0
2019-05-22,25.399,25.424,25.347,25.347,1632,22.8627847935424,22.8852884204505,22.8159772495736,22.8159772495736,1813.0410785176,0.0,1.0
2019-05-23,25.122,25.122,25.03,25.12,1480,22.6134446074008,22.6134446074008,22.530631260379,22.6116443172482,1644.17940943998,0.0,1.0
2019-05-24,25.173,25.23,25.173,25.23,3968,22.6593520062933,22.7106602756438,22.6593520062933,22.7106602756438,4408.1783085526,0.0,1.0
2019-05-28,24.967,25.27,24.967,25.27,12147,22.4739221205707,22.7466660786967,22.4739221205707,22.7466660786967,13494.4914097753,0.0,1.0
2019-05-29,24.779,24.779,24.76,24.76,758,22.3046948462218,22.3046948462218,22.2875920897717,22.2875920897717,842.086481321289,0.0,1.0
2019-05-30,24.844,24.844,24.844,24.844,3,22.3632042761829,22.3632042761829,22.3632042761829,22.3632042761829,3.33279610021617,0.0,1.0
2019-05-31,24.608,24.608,24.608,24.608,27,22.1507700381705,22.1507700381705,22.1507700381705,22.1507700381705,29.9951649019456,0.0,1.0
2019-06-03,24.635,24.635,24.635,24.635,15,22.1750739552312,22.1750739552312,22.1750739552312,22.1750739552312,16.6639805010809,0.0,1.0
2019-06-04,25.1225,25.1225,24.87,24.87,463,22.613894679939,22.613894679939,22.3866080481673,22.3866080481673,514.361531466696,0.0,1.0
2019-06-05,25.373,25.373,25.373,25.373,51,22.839381021558,22.839381021558,22.839381021558,22.839381021558,56.6575337036751,0.0,1.0
2019-06-06,25.528,25.528,25.438,25.44,3509,22.9789035083882,22.9789035083882,22.8978904515191,22.8996907416717,3898.26050521952,0.0,1.0
2019-06-07,25.7845,25.83,25.78,25.78,1624,23.2097907204652,23.2507473214379,23.2057400676217,23.2057400676217,1804.15362225036,0.0,1.0
2019-06-10,25.8555,25.8555,25.85,25.85,503,23.2737010208842,23.2737010208842,23.2687502229644,23.2687502229644,558.798812802911,0.0,1.0
2019-06-11,25.82,25.82,25.82,25.82,38,23.2417458706747,23.2417458706747,23.2417458706747,23.2417458706747,42.2154172694049,0.0,1.0
2019-06-12,25.797,25.82,25.797,25.81,4300,23.2210425339192,23.2417458706747,23.2210425339192,23.2327444199114,4777.00774364319,0.0,1.0
2019-06-13,25.868,25.868,25.868,25.868,0,23.2849528343382,23.2849528343382,23.2849528343382,23.2849528343382,0,0.0,1.0
2019-06-14,25.877,25.89,25.867,25.868,1666,23.2930541400251,23.3047560260173,23.2840526892619,23.2849528343382,1850.81276765339,0.0,1.0
2019-06-17,25.711,25.72,25.711,25.72,100,23.2539878437127,23.2621277795609,23.2539878437127,23.2621277795609,110.565981941681,0.1226,1.0
2019-06-18,25.908,26.0,25.908,26.0,618,23.4321619950569,23.515370228172,23.4321619950569,23.515370228172,683.297768399587,0.0,1.0
2019-06-19,26.0609,26.0609,25.9399,25.94,3961,23.5704504607449,23.5704504607449,23.4610135454522,23.4611039891839,4379.51854470997,0.0,1.0
2019-06-20,26.3102,26.3102,26.21,26.21,10280,23.7959266837404,23.7959266837404,23.7053020646303,23.7053020646303,11366.1829436048,0.0,1.0
2019-06-21,26.207,26.24,26.207,26.24,245,23.7025887526809,23.7324351841243,23.7025887526809,23.7324351841243,270.886655757118,0.0,1.0
2019-06-24,26.151,26.2,26.151,26.19,12603,23.6519402629587,23.6962576914656,23.6519402629587,23.6872133183009,13934.63070411,0.0,1.0
2019-06-25,25.967,26.16,25.967,26.16,310,23.4855237967285,23.6600801988069,23.4855237967285,23.6600801988069,342.754544019211,0.0,1.0
2019-06-26,25.872,26.15,25.86,26.15,17872,23.399602251664,23.6510358256422,23.3887490038664,23.6510358256422,19760.3522926172,0.0,1.0
2019-06-27,25.969,25.98,25.9,25.9,3332,23.4873326713614,23.4972814818426,23.4249264965251,23.4249264965251,3684.05851829681,0.0,1.0
2019-06-28,26.103,26.103,26.103,26.103,0,23.6085272717682,23.6085272717682,23.6085272717682,23.6085272717682,0,0.0,1.0
2019-07-01,26.276,26.276,26.21,26.21,6764,23.7649949275172,23.7649949275172,23.7053020646303,23.7053020646303,7478.68301853528,0.0,1.0
2019-07-02,26.364,26.364,26.281,26.281,2316,23.8445854113664,23.8445854113664,23.7695171140995,23.7695171140995,2560.70814176932,0.0,1.0
2019-07-03,26.617,26.617,26.53,26.53,613,24.0734080524328,24.0734080524328,23.9947220059001,23.9947220059001,677.769469302504,0.0,1.0
2019-07-05,26.545,26.546,26.53,26.53,903,24.0082885656471,24.0091930029636,23.9947220059001,23.9947220059001,998.410816933378,0.0,1.0
2019-07-08,26.466,26.466,26.466,26.466,50,23.9368380176461,23.9368380176461,23.9368380176461,23.9368380176461,55.2829909708405,0.0,1.0
2019-07-09,26.51,26.51,26.51,26.51,90,23.9766332595707,23.9766332595707,23.9766332595707,23.9766332595707,99.5093837475128,0.0,1.0
2019-07-10,26.612,26.653,26.612,26.653,160,24.0688858658505,24.1059677958257,24.0688858658505,24.1059677958257,176.905571106689,0.0,1.0
2019-07-11,26.66,26.66,26.56,26.61,20985,24.1122988570409,24.1122988570409,24.0218551253941,24.0670769912175,23202.2713104618,0.0,1.0
2019-07-12,26.794,26.794,26.7,26.71,300,24.2334934574477,24.2334934574477,24.1484763496997,24.1575207228643,331.697945825042,0.0,1.0
2019-07-15,26.809,26.814,26.8,26.8,1111,24.2470600171947,24.251582203777,24.2389200813465,24.2389200813465,1228.38805937207,0.0,1.0
2019-07-16,26.741,26.81,26.741,26.81,736,24.1855582796749,24.2479644545112,24.1855582796749,24.2479644545112,813.76562709077,0.0,1.0
2019-07-17,26.603,26.74,26.603,26.74,5940,24.0607459300023,24.1846538423584,24.0607459300023,24.1846538423584,6567.61932733583,0.0,1.0
2019-07-18,26.713,26.73,26.575,26.575,18546,24.1602340348138,24.1756094691937,24.0354216851411,24.0354216851411,20505.5670109041,0.0,1.0
2019-07-19,26.56,26.74,26.56,26.74,930,24.0218551253941,24.1846538423584,24.0218551253941,24.1846538423584,1028.26363205763,0.0,1.0
2019-07-22,26.589,26.67,26.589,26.67,870,24.0480838075717,24.1213432302056,24.0480838075717,24.1213432302056,961.924042892623,0.0,1.0
2019-07-23,26.731,26.76,26.615,26.615,7415,24.1765139065102,24.2027425886878,24.0715991777999,24.0715991777999,8198.46756097563,0.0,1.0
2019-07-24,26.875,26.89,26.848,26.86,9196,24.3067528800816,24.3203194398286,24.282333072537,24.2931863203346,10167.647699357,0.0,1.0
2019-07-25,26.749,26.79,26.746,26.79,1443,24.1927937782066,24.2298757081818,24.1900804662572,24.2298757081818,1595.46711941845,0.0,1.0
2019-07-26,26.929,26.929,26.929,26.929,130,24.3555924951709,24.3555924951709,24.3555924951709,24.3555924951709,143.735776524185,0.0,1.0
2019-07-29,26.924,26.93,26.907,26.93,14567,24.3510703085885,24.3564969324873,24.3356948742086,24.3564969324873,16106.1465894447,0.0,1.0
2019-07-30,26.816,26.88,26.816,26.88,762,24.25339107841,24.3112750666639,24.25339107841,24.3112750666639,842.512782395607,0.0,1.0
2019-07-31,26.55,26.68,26.509,26.68,2162,24.0128107522294,24.1303876033703,23.9757288222543,24.1303876033703,2390.43652957914,0.0,1.0
2019-08-01,26.347,26.365,26.347,26.365,164,23.8292099769864,23.8454898486828,23.8292099769864,23.8454898486828,181.328210384357,0.0,1.0
2019-08-02,26.157,26.16,26.11,26.11,11448,23.6573668868575,23.6600801988069,23.6148583329835,23.6148583329835,12657.5936126836,0.0,1.0
2019-08-05,25.441,25.88,25.33,25.88,14470,23.0097897682663,23.4068377501958,22.9093972261383,23.4068377501958,15998.8975869612,0.0,1.0
2019-08-06,25.762,25.8,25.48,25.48,11101,23.3001141468525,23.3344827648783,23.0450628236085,23.0450628236085,12273.929655346,0.0,1.0
2019-08-07,25.848,25.92,25.71,25.71,4045,23.3778957560688,23.4430152428545,23.2530834063962,23.2530834063962,4472.39396954099,0.0,1.0
2019-08-08,26.295,26.34,26.252,26.264,3888,23.7821792365301,23.8228789157711,23.7432884319219,23.7541416797196,4298.80537789255,0.0,1.0
2019-08-09,26.159,26.206,26.159,26.173,1092,23.6591757614904,23.7016843153644,23.6591757614904,23.6718378839209,1207.38052280315,0.0,1.0
2019-08-12,25.77,26.04,25.755,26.04,3818,23.3073496453843,23.5515477208307,23.2937830856373,23.5515477208307,4221.40919053337,0.0,1.0
2019-08-13,26.18,26.33,26.14,26.17,6103,23.6781689451362,23.8138345426064,23.6419914524775,23.6691245719715,6747.84187790079,0.0,1.0
2019-08-14,25.503,25.53,25.5,25.5,1401,23.0658648818873,23.0902846894319,23.0631515699379,23.0631515699379,1549.02940700295,0.0,1.0
2019-08-15,25.599,25.62,25.49,25.6,55299,23.1526908642682,23.1716840479141,23.0541071967732,23.1535953015847,61141.8823539302,0.0,1.0
2019-08-16,25.9363,25.96,25.9164,25.9164,701050,23.4577575711129,23.4791927355132,23.4397592685152,23.4397592685152,775122.816402155,0.0,1.0
2019-08-19,26.204,26.24,26.121,26.17,285814,23.6998754407315,23.7324351841243,23.6248071434646,23.6691245719715,316013.055626795,0.0,1.0
2019-08-20,25.994,26.1,25.994,26.09,164207,23.5099436042732,23.6058139598188,23.5099436042732,23.5967695866541,181557.081966975,0.0,1.0
2019-08-21,26.226,26.24,26.19,26.22,458785,23.7197730616938,23.7324351841243,23.6872133183009,23.714346437795,507260.14025114,0.0,1.0
2019-08-22,26.242,26.28,26.23,26.23,273873,23.7342440587573,23.768612676783,23.7233908109596,23.7233908109596,302810.371723139,0.0,1.0
2019-08-23,25.495,26.22,25.495,26.075,36115,23.0586293833555,23.714346437795,23.0586293833555,23.5832030269071,39930.9043782381,0.0,1.0
2019-08-26,25.81,25.82,25.7,25.7,41365,23.343527138043,23.3525715112077,23.2440390332315,23.2440390332315,45735.6184301763,0.0,1.0
2019-08-27,25.812,25.96,25.78,25.96,66727,23.3453360126759,23.4791927355132,23.316394018549,23.4791927355132,73777.3627702255,0.0,1.0
2019-08-28,25.958,25.965,25.79,25.79,4256,23.4773838608803,23.4837149220956,23.3254383917136,23.3254383917136,4705.68819143794,0.0,1.0
2019-08-29,26.267,26.3,26.267,26.295,53558,23.756854991669,23.7867014231124,23.756854991669,23.7821792365301,59216.9286083253,0.0,1.0
2019-08-30,26.306,26.42,26.274,26.42,7496,23.7921280470112,23.8952339010886,23.7631860528842,23.8952339010886,8288.0260063484,0.0,1.0
2019-09-03,26.166,26.21,26.085,26.21,6167,23.6655068227057,23.7053020646303,23.5922474000718,23.7053020646303,6818.60410634345,0.0,1.0
2019-09-04,26.463,26.463,26.36,26.37,3736,23.9341247056967,23.9341247056967,23.8409676621005,23.8500120352652,4130.7450853412,0.0,1.0
2019-09-05,26.771,26.84,26.6,26.6,19725,24.2126913991689,24.2750975740052,24.0580326180529,24.0580326180529,21809.1399379965,0.0,1.0
2019-09-06,26.809,26.875,26.809,26.861,7991,24.2470600171947,24.3067528800816,24.2470600171947,24.294090757651,8835.32761695971,0.0,1.0
2019-09-09,26.744,26.85,26.695,26.85,13377,24.1882715916243,24.2841419471699,24.1439541631173,24.2841419471699,14790.4114043386,0.0,1.0
2019-09-10,26.64,26.64,26.52,26.52,6063,24.0942101107116,24.0942101107116,23.9856776327354,23.9856776327354,6703.6154851241,0.0,1.0
2019-09-11,26.821,26.821,26.746,26.746,14013,24.2579132649923,24.2579132649923,24.1900804662572,24.1900804662572,15493.6110494877,0.0,1.0
2019-09-12,26.922,26.989,26.922,26.95,5081,24.3492614339556,24.409858734159,24.3492614339556,24.3745856788167,5617.8575424568,0.0,1.0
2019-09-13,26.803,26.93,26.777,26.93,18782,24.2416333932959,24.3564969324873,24.2181180230677,24.3564969324873,20766.5027282865,0.0,1.0
2019-09-16,26.71,26.74,26.71,26.713,2945,24.1575207228643,24.1846538423584,24.1575207228643,24.1602340348138,3256.16816818251,0.0,1.0
2019-09-17,26.825,26.825,26.723,26.769,8129,24.2615310142582,24.2615310142582,24.1692784079784,24.210882524536,8987.90867203923,0.0,1.0
2019-09-18,26.813,26.813,26.6,26.723,5548,24.2506777664606,24.2506777664606,24.0580326180529,24.1692784079784,6134.20067812444,0.0,1.0
2019-09-19,26.807,26.95,26.807,26.9,21123,24.2452511425618,24.3745856788167,24.2452511425618,24.3293638129933,23354.8523655412,0.0,1.0
2019-09-20,26.745,26.91,26.732,26.86,33489,24.1891760289407,24.338408186158,24.1774183438266,24.2931863203346,37027.4416924495,0.0,1.0
2019-09-23,26.76,26.84,26.725,26.725,33586,24.2027425886878,24.2750975740052,24.1710872826114,24.1710872826114,37134.6906949329,0.0,1.0
2019-09-24,26.502,26.55,26.46,26.46,4165,24.0321177756241,24.0756443643053,23.994032010528,23.994032010528,4593.05463757172,0.069347,1.0
2019-09-25,26.648,26.66,26.479,26.52,4357,24.1645111495295,24.1753927966998,24.0112612852143,24.0484402463796,4804.78728833133,0.0,1.0
2019-09-26,26.598,26.68,26.53,26.57,18604,24.1191709529866,24.193528875317,24.0575082856881,24.0937804429225,20516.0116392279,0.0,1.0
2019-09-27,26.434,26.66,26.37,26.6,3086,23.9704551083257,24.1753927966998,23.9124196567507,24.1209845608483,3403.16125127162,0.0,1.0
2019-09-30,26.608,26.66,26.586,26.586,6382,24.1282389922951,24.1753927966998,24.1082893058162,24.1082893058162,7037.90508931159,0.0,1.0
2019-10-01,26.29,26.666,26.29,26.62,4142,23.839875342282,24.180833620285,23.839875342282,24.1391206394654,4567.69083044947,0.0,1.0
2019-10-02,25.832,26.17,25.765,26.17,8000,23.4245591419486,23.7310588705789,23.363803278581,23.7310588705789,8822.19378165036,0.0,1.0
2019-10-03,26.011,26.011,25.91,25.95,972,23.5868770455723,23.5868770455723,23.4952898485556,23.5315620057899,1071.89654447052,0.0,1.0
2019-10-04,26.399,26.4,26.22,26.22,1333,23.9387169707456,23.9396237746765,23.7763990671219,23.7763990671219,1469.99803886749,0.0,1.0
2019-10-07,26.305,26.35,26.305,26.34,6131,23.8534774012449,23.8942835781335,23.8534774012449,23.8852155388249,6761.10875941229,0.0,1.0
2019-10-08,25.885,26.08,25.885,25.95,4264,23.4726197502841,23.6494465168016,23.4726197502841,23.5315620057899,4702.22928561965,0.0,1.0
2019-10-09,26.104,26.187,26.051,26.051,3235,23.6712098111422,23.7464745374035,23.6231492028067,23.6231492028067,3567.47461045487,0.0,1.0
2019-10-10,26.257,26.257,26.215,26.23,6413,23.8099508125636,23.8099508125636,23.7718650474676,23.7854671064305,7072.09109021549,0.0,1.0
2019-10-11,26.549,26.685,26.549,26.635,990,24.0747375603745,24.1980628949713,24.0747375603745,24.1527226984283,1091.74648047923,0.0,1.0
2019-10-14,26.501,26.56,26.48,26.56,4288,24.0312109716932,24.0847124036139,24.0121680891452,24.0847124036139,4728.6958669646,0.0,1.0
2019-10-15,26.68,26.747,26.561,26.561,8859,24.193528875317,24.2542847386845,24.0856192075448,24.0856192075448,9769.47683895506,0.0,1.0
2019-10-16,26.637,26.69,26.637,26.68,2158,24.1545363062901,24.2025969146256,24.1545363062901,24.193528875317,2379.78677260018,0.0,1.0
2019-10-17,26.68,26.755,26.67,26.701,7055,24.193528875317,24.2615391701314,24.1844608360084,24.212571757865,7780.07214119291,0.0,1.0
2019-10-18,26.69,26.7,26.69,26.694,1109,24.2025969146256,24.2116649539342,24.2025969146256,24.206224130349,1222.97661298128,0.0,1.0
2019-10-21,26.794,26.8,26.76,26.76,4365,24.2969045234349,24.3023453470201,24.2660731897857,24.2660731897857,4813.60948211298,0.0,1.0
2019-10-22,26.712,26.79,26.712,26.779,4228,24.2225466011045,24.2932773077115,24.2225466011045,24.283302464472,4662.52941360221,0.0,1.0
2019-10-23,26.727,26.74,26.662,26.7,24071,24.2361486600674,24.2479371111685,24.1772064045615,24.2116649539342,26544.8783147632,0.0,1.0
2019-10-24,26.801,26.801,26.766,26.766,506,24.3032521509509,24.3032521509509,24.2715140133709,24.2715140133709,558.003756689386,0.0,1.0
2019-10-25,26.909,26.92,26.891,26.917,3505,24.4011869754837,24.4111618187231,24.3848645047282,24.4084414069306,3865.22365058556,0.0,1.0
2019-10-28,27.015,27.04,27.013,27.02,3560,24.4973081921547,24.5199782904262,24.495494584293,24.501842211809,3925.87623283442,0.0,1.0
2019-10-29,27.038,27.094,27.038,27.075,9063,24.5181646825645,24.5689457026926,24.5181646825645,24.5517164280063,9994.44278038715,0.0,1.0
2019-10-30,27.078,27.09,26.948,27.02,8540,24.5544368397988,24.5653184869692,24.4365523287872,24.501842211809,9417.69186191178,0.0,1.0
2019-10-31,26.967,26.967,26.896,26.96,8092,24.4537816034735,24.4537816034735,24.3893985243825,24.4474339759575,8923.64901013934,0.0,1.0
2019-11-01,27.192,27.2,27.17,27.19,3725,24.6578124879168,24.6650669193636,24.6378628014379,24.6559988800551,4107.83397958095,0.0,1.0
2019-11-04,27.255,27.335,27.255,27.28,7653,24.7149411355609,24.7874854500296,24.7149411355609,24.7376112338324,8439.53112637127,0.0,1.0
2019-11-05,27.196,27.25,27.196,27.244,20996,24.6614397036402,24.7104071159066,24.6614397036402,24.7049662923214,23153.8475799414,0.0,1.0
2019-11-06,27.24,27.269,27.21,27.21,10917,24.701339076598,24.7276363905929,24.6741349586722,24.6741349586722,12038.9861892846,0.0,1.0
2019-11-07,27.292,27.39,27.292,27.39,3710,24.7484928810027,24.8373596662268,24.7484928810027,24.8373596662268,4091.29236624035,0.0,1.0
2019-11-08,27.352,27.352,27.26,27.35,17564,24.8029011168542,24.8029011168542,24.7194751552152,24.8010875089925,19369.1264476134,0.0,1.0
2019-11-11,27.317,27.35,27.3,27.3,6252,24.7711629792741,24.8010875089925,24.7557473124495,24.7557473124495,6894.54444035977,0.0,1.0
2019-11-12,27.359,27.47,27.316,27.46,6884,24.8092487443702,24.9099039806956,24.7702561753433,24.900835941387,7591.49774911014,0.0,1.0
2019-11-13,27.422,27.449,27.37,27.37,6707,24.8663773920143,24.8908610981475,24.8192235876097,24.8192235876097,7396.30671169113,0.0,1.0
2019-11-14,27.456,27.46,27.371,27.46,2375,24.8972087256635,24.900835941387,24.8201303915405,24.900835941387,2619.08877892746,0.0,1.0
2019-11-15,27.634,27.64,27.595,27.639,11740,25.0586198253564,25.0640606489416,25.0232544720529,25.0631538450107,12946.5693745719,0.0,1.0
2019-11-18,27.656,27.7,27.634,27.69,5195,25.0785695118353,25.1184688847931,25.0586198253564,25.1094008454845,5728.91208695921,0.0,1.0
2019-11-19,27.629,27.67,27.568,27.67,8032,25.0540858057021,25.0912647668674,24.9987707659197,25.0912647668674,8857.48255677698,0.0,1.0
2019-11-20,27.519,27.59,27.48,27.59,4884,24.9543373733076,25.0187204523986,24.9189720200042,25.0187204523986,5385.94930369756,0.0,1.0
2019-11-21,27.455,27.53,27.455,27.47,17578,24.8963019217327,24.9643122165471,24.8963019217327,24.9099039806956,19384.5652867312,0.0,1.0
2019-11-22,27.52,27.55,27.48,27.48,8202,24.9552441772385,24.9824482951643,24.9189720200042,24.9189720200042,9044.95417463704,0.0,1.0
2019-11-25,27.696,27.696,27.67,27.69,8413,25.1148416690697,25.1148416690697,25.0912647668674,25.1094008454845,9277.63953562806,0.0,1.0
2019-11-26,27.801,27.801,27.737,27.737,22481,25.2100560818099,25.2100560818099,25.1520206302349,25.1520206302349,24791.4673006602,0.0,1.0
2019-11-27,27.896,27.9,27.815,27.815,3859,25.2962024552415,25.2998296709649,25.2227513368419,25.2227513368419,4255.60572542359,0.0,1.0
2019-11-29,27.788,27.87,27.788,27.8,1847,25.1982676307087,25.2726255530391,25.1982676307087,25.209149277879,2036.82398933853,0.0,1.0
2019-12-02,27.579,27.73,27.56,27.73,13715,25.0087456091592,25.1456730027189,24.9915163344729,25.1456730027189,15124.5484644168,0.0,1.0
2019-12-03,27.43,27.44,27.3,27.3,21787,24.8736318234612,24.8826998627698,24.7557473124495,24.7557473124495,24026.1419901021,0.0,1.0
2019-12-04,27.613,27.68,27.613,27.65,8426,25.0395769428084,25.1003328061759,25.0395769428084,25.0731286882502,9291.97560052324,0.0,1.0
2019-12-05,27.649,27.66,27.64,27.66,4447,25.0722218843193,25.0821967275588,25.0640606489416,25.0821967275588,4904.0369683749,0.0,1.0
2019-12-06,27.87,27.93,27.87,27.89,12562,25.2726255530391,25.3270337888907,25.2726255530391,25.2907616316563,13853.0497856365,0.0,1.0
2019-12-09,27.802,27.88,27.802,27.88,4833,25.2109628857407,25.2816935923477,25.2109628857407,25.2816935923477,5329.70781833953,0.0,1.0
2019-12-10,27.748,27.81,27.748,27.8,6153,25.1619954734744,25.2182173171876,25.1619954734744,25.209149277879,6785.36979231182,0.0,1.0
2019-12-11,27.83,27.85,27.79,27.85,5793,25.2363533958048,25.254489474422,25.2000812385704,25.254489474422,6388.37107213756,0.0,1.0
2019-12-12,28.052,28.11,27.77,27.77,2213,25.4376638684555,25.4902584964453,25.1819451599532,25.1819451599532,2440.43935484903,0.0,1.0
2019-12-13,28.04,28.12,27.99,28.076,17658,25.4267822212852,25.4993265357539,25.3814420247422,25.4594271627961,19472.7872245477,0.0,1.0
2019-12-16,28.057,28.073,28.057,28.071,765,25.5808427683145,25.595430695901,25.5808427683145,25.5936072049527,839.049956031383,0.152894,1.0
2019-12-17,28.057,28.08,28.05,28.05,2138,25.5808427683145,25.60181291422,25.5744605499955,25.5744605499955,2344.95268757529,0.0,1.0
2019-12-18,28.08,28.09,28.07,28.09,2851,25.60181291422,25.6109303689616,25.5926954594785,25.6109303689616,3126.9691825431,0.0,1.0
2019-12-19,28.175,28.198,28.099,28.15,4306,25.6884287342646,25.7093988801701,25.619136078229,25.6656350974108,4722.80929499494,0.0,1.0
2019-12-20,28.379,28.39,28.28,28.28,2973,25.8744248109918,25.8844540112075,25.7841620090507,25.7841620090507,3260.77845657687,0.0,1.0
2019-12-23,28.347,28.41,28.347,28.39,14120,25.8452489558189,25.9026889206906,25.8452489558189,25.8844540112075,15486.7782734159,0.0,1.0
2019-12-24,28.353,28.42,28.33,28.42,2440,25.8507194286639,25.9118063754321,25.8297492827583,25.9118063754321,2676.18548067525,0.0,1.0
2019-12-26,28.431,28.431,28.4,28.42,7869,25.9218355756478,25.9218355756478,25.893571465949,25.9118063754321,8630.69817517771,0.0,1.0
2019-12-27,28.461,28.48,28.46,28.46,6405,25.9491879398724,25.9665111038813,25.9482761943982,25.9482761943982,7024.98688677255,0.0,1.0
2019-12-30,28.306,28.52,28.306,28.52,12890,25.8078673913787,26.0029809228474,25.8078673913787,26.0029809228474,14137.7175597967,0.0,1.0
2019-12-31,28.38,28.38,28.284,28.34,5079,25.875336556466,25.875336556466,25.7878089909473,25.8388667374999,5570.63362965149,0.0,1.0
2020-01-02,28.52,28.52,28.377,28.39,13838,26.0029809228474,26.0029809228474,25.8726013200435,25.8844540112075,15177.4814268788,0.0,1.0
2020-01-03,28.374,28.414,28.374,28.38,5866,25.8698660836211,25.9063359025872,25.8698660836211,25.875336556466,6433.81312690207,0.0,1.0
2020-01-06,28.381,28.381,28.347,28.35,4566,25.8762483019401,25.8762483019401,25.8452489558189,25.8479841922414,5007.97660031281,0.0,1.0
2020-01-07,28.342,28.42,28.33,28.42,8695,25.8406902284482,25.9118063754321,25.8297492827583,25.9118063754321,9536.65276822596,0.0,1.0
2020-01-08,28.438,28.55,28.387,28.387,8949,25.9282177939669,26.030333287072,25.8817187747851,25.8817187747851,9815.23928957494,0.0,1.0
2020-01-09,28.589,28.6,28.54,28.58,4001,26.065891360564,26.0759205607797,26.0212158323305,26.0576856512966,4388.28610991053,0.0,1.0
2020-01-10,28.55,28.67,28.537,28.6,9326,26.030333287072,26.1397427439704,26.018480595908,26.0759205607797,10228.7318822858,0.0,1.0
2020-01-13,28.713,28.713,28.6,28.65,6863,26.178947799359,26.178947799359,26.0759205607797,26.1215078344873,7527.32006306323,0.0,1.0
2020-01-14,28.716,28.74,28.706,28.73,4784,26.1816830357814,26.2035649271611,26.1725655810399,26.1944474724196,5247.07841784855,0.0,1.0
2020-01-15,28.79,28.853,28.79,28.83,9146,26.2491522008688,26.3065921657404,26.2491522008688,26.2856220198349,10031.3083632196,0.0,1.0
2020-01-16,29.022,29.022,28.91,28.91,2493,26.4606771508723,26.4606771508723,26.3585616577671,26.3585616577671,2734.31573906697,0.0,1.0
2020-01-17,29.124,29.124,29.072,29.072,10517,26.5536751892359,26.5536751892359,26.50626442458,26.50626442458,11535.0175001073,0.0,1.0
2020-01-21,29.086,29.111,29.04,29.11,3252,26.5190288612181,26.5418224980719,26.4770885694071,26.5409107525978,3566.78491112948,0.0,1.0
2020-01-22,29.15,29.246,29.13,29.246,14774,26.5773805715639,26.6649081370826,26.5591456620808,26.6649081370826,16204.0837260231,0.0,1.0
2020-01-23,29.18,29.19,29.0,29.0,43512,26.6047329357885,26.61385039053,26.4406187504409,26.4406187504409,47723.8453422712,0.0,1.0
2020-01-24,29.0,29.2,28.924,29.15,22727,26.4406187504409,26.6229678452716,26.3713260944053,26.5773805715639,24926.912876765,0.0,1.0
2020-01-27,28.63,28.7,28.49,28.49,76707,26.1032729250043,26.167095108195,25.9756285586228,25.9756285586228,84132.0326500643,0.0,1.0
2020-01-28,28.85,28.93,28.7,28.7,18015,26.303856929318,26.3767965672502,26.167095108195,26.167095108195,19758.8038665429,0.0,1.0
2020-01-29,28.764,28.877,28.764,28.857,6619,26.2254468185408,26.3284740571201,26.2254468185408,26.310239147637,7259.70151499571,0.0,1.0
2020-01-30,28.8426,28.8426,28.55,28.64,6290,26.2971100128092,26.2971100128092,26.030333287072,26.1123903797458,6898.85519403582,0.0,1.0
2020-01-31,28.35,28.69,28.28,28.69,28281,25.8479841922414,26.1579776534535,25.7841620090507,26.1579776534535,31018.5252372856,0.0,1.0
2020-02-03,28.55,28.69,28.55,28.69,7040,26.030333287072,26.1579776534535,26.030333287072,26.1579776534535,7721.45319014501,0.0,1.0
2020-02-04,28.866,28.96,28.78,28.78,1600,26.3184448569044,26.4041489314748,26.2400347461272,26.2400347461272,1754.87572503296,0.0,1.0
2020-02-05,29.2,29.21,29.07,29.21,9086,26.6229678452716,26.6320853000131,26.5044409336316,26.6320853000131,9965.50052353088,0.0,1.0
2020-02-06,29.27,29.3,29.23,29.28,15490,26.6867900284623,26.7141423926869,26.6503202094962,26.6959074832038,16989.3906129753,0.0,1.0
2020-02-07,29.085,29.18,29.078,29.15,6968,26.5181171157439,26.6047329357885,26.5117348974249,26.5773805715639,7642.48378251854,0.0,1.0
2020-02-10,29.223,29.223,29.08,29.08,3539,26.6439379911771,26.6439379911771,26.5135583883732,26.5135583883732,3881.56574430727,0.0,1.0
2020-02-11,29.34,29.431,29.31,29.43,105887,26.750612211653,26.8335810498009,26.7232598474284,26.8326693043268,116136.578685353,0.0,1.0
2020-02-12,29.474,29.48,29.47,29.48,2282,26.8727861051895,26.8782565780344,26.8691391232929,26.8782565780344,2502.89150282826,0.0,1.0
2020-02-13,29.515,29.58,29.36,29.36,5078,26.9101676696298,26.9694311254497,26.7688471211361,26.7688471211361,5569.53683232334,0.0,1.0
2020-02-14,29.572,29.61,29.507,29.61,1420,26.9621371616565,26.9967834896743,26.9028737058366,26.9967834896743,1557.45220596675,0.0,1.0
2020-02-18,29.5,29.56,29.441,29.56,8334,26.8964914875175,26.9511962159667,26.8426985045425,26.9511962159667,9140.70893276541,0.0,1.0
2020-02-19,29.61,29.66,29.58,29.58,5921,26.9967834896743,27.042370763382,26.9694311254497,26.9694311254497,6494.13697995009,0.0,1.0
2020-02-20,29.536,29.601,29.44,29.601,16541,26.929314324587,26.988577780407,26.8417867590683,26.988577780407,18142.1246048563,0.0,1.0
2020-02-21,29.25,29.47,29.21,29.47,43449,26.6685551189792,26.8691391232929,26.6320853000131,26.8691391232929,47654.7471105981,0.0,1.0
2020-02-24,28.454,28.72,28.45,28.54,13715,25.9428057215533,26.185330017678,25.9391587396567,26.0212158323305,15042.5753555169,0.0,1.0
2020-02-25,27.601,28.61,27.601,28.61,3921,25.1650868321007,26.0850380155212,25.1650868321007,26.0850380155212,4300.54232365889,0.0,1.0
2020-02-26,27.459,27.764,27.459,27.764,6551,25.0356189747709,25.3137013443877,25.0356189747709,25.3137013443877,7185.11929668182,0.0,1.0
2020-02-27,26.366,27.15,26.366,27.083,18459,24.0390811715216,24.7538896232576,24.0390811715216,24.6928026764894,20245.7818802396,0.0,1.0
2020-02-28,25.829,26.01,25.49,26.01,58543,23.5494738519013,23.7144997827231,23.2403921361634,23.7144997827231,64209.8059816278,0.0,1.0
2020-03-02,27.122,27.122,26.01,26.14,25893,24.7283607499813,24.7283607499813,23.7144997827231,23.833026694363,28399.373217674,0.0,1.0
2020-03-03,26.52,27.353,26.465,26.98,28965,24.1794899745412,24.9389739545107,24.1293439734627,24.5988928926516,31768.7346097372,0.0,1.0
2020-03-04,27.626,27.626,26.935,27.12,8697,25.1878804689545,25.1878804689545,24.5578643463147,24.726537259033,9538.84636288227,0.0,1.0
2020-03-05,26.83,27.1,26.6,26.96,42671,24.4621310715286,24.70830234955,24.2524296124734,24.5806579831685,46801.4387893008,0.0,1.0
2020-03-06,26.39,26.39,25.75,26.08,19267,24.0609630629012,24.0609630629012,23.4774459594432,23.7783219659138,21131.9941213813,0.0,1.0
2020-03-09,24.5,25.78,24.4,24.82,63879,22.3377641167518,23.5047983236678,22.2465895693365,22.6295226684808,70062.3165246127,0.0,1.0
2020-03-10,25.496,25.496,24.59,25.19,7262,23.2458626090083,23.2458626090083,22.4198212094256,22.9668684939175,7964.94219699334,0.0,1.0
2020-03-11,24.324,24.7,23.99,24.7,13124,22.1772969133009,22.5201132115824,21.8727739249337,22.5201132115824,14394.3681345828,0.0,1.0
2020-03-12,22.147,23.34,22.05,22.05,47696,20.1924270160695,21.2801393667342,20.1039877050766,20.1039877050766,52312.8453632324,0.0,1.0
2020-03-13,23.73,23.73,22.055,23.01,8535,21.6357201016539,21.6357201016539,20.1085464324474,20.9792633602636,9361.16519572268,0.0,1.0
2020-03-16,21.0,22.18,20.91,20.91,17344,19.1466549572158,20.2225146167165,19.0645978645421,19.0645978645421,19022.8528593573,0.0,1.0
2020-03-17,22.32,22.34,21.47,21.47,11230,20.350158983098,20.368393892581,19.5751753300678,19.5751753300678,12317.0339950751,0.0,1.0
2020-03-18,21.22,21.29,20.08,21.04,49253,19.3472389615295,19.4110611447203,18.307849120995,19.183124776182,54020.5588031552,0.0,1.0
2020-03-19,21.225,21.99,20.763,21.016,33259,19.3517976889003,20.0492829766274,18.9305712798416,19.1612428848023,36478.3823367944,0.0,1.0
2020-03-20,19.894,21.3,19.871,21.28,94402,18.1382644628025,19.4201785994618,18.117294316897,19.4019436899787,103539.861371601,0.0,1.0
2020-03-23,19.33,19.85,18.99,19.53,98730,17.6240400153801,18.0981476619397,17.314046554168,17.8063891102107,108286.800207815,0.0,1.0
2020-03-24,21.13,21.13,20.54,20.59,63781,19.2651818688558,19.2651818688558,18.7272520391054,18.7728393128131,69954.8303864542,0.0,1.0
2020-03-25,21.52,22.289,20.937,21.35,23537,19.7245648260078,20.4294063850784,19.1902051004705,19.5687480964343,25679.4633731099,0.11385,1.0
2020-03-26,22.849,22.849,21.92,21.92,56431,20.9426850236734,20.9426850236734,20.0911924250042,20.0911924250042,61567.6508309457,0.0,1.0
2020-03-27,22.17,22.85,22.07,22.133,36876,20.320334674377,20.9436015926709,20.2286777746279,20.2864216214698,40232.6503525004,0.0,1.0
2020-03-30,22.865,22.88,22.32,22.32,140155,20.9573501276333,20.9710986625957,20.4578200240007,20.4578200240007,152912.656203349,0.0,1.0
2020-03-31,22.312,22.79,22.275,22.71,68006,20.4504874720207,20.8886074528215,20.4165744191136,20.8152819330222,74196.2691146585,0.0,1.0
2020-04-01,21.28,21.78,21.06,21.61,40577,19.50458826661,19.9628727653555,19.3029430871619,19.807056035782,44270.5351272753,0.0,1.0
2020-04-02,21.61,21.73,21.21,21.335,25996,19.807056035782,19.9170443154809,19.4404284367856,19.554999561472,28362.2946784792,0.0,1.0
2020-04-03,21.29,21.36,21.06,21.32,17628,19.5137539565849,19.5779137864092,19.3029430871619,19.5412510265096,19232.5946527247,0.0,1.0
2020-04-06,22.844,22.844,22.06,22.06,13159,20.938102178686,20.938102178686,20.219512084653,20.219512084653,14356.802418607,0.0,1.0
2020-04-07,22.83,23.6,22.83,23.6,9403,20.9252702127211,21.6310283407892,20.9252702127211,21.6310283407892,10258.9112502593,0.0,1.0
2020-04-08,23.52,23.53,23.0,23.16,8093,21.5577028209899,21.5668685109649,21.0810869422946,21.2277379818932,8829.66805789094,0.0,1.0
2020-04-09,23.898,24.155,23.746,24.02,2398,21.9041659020416,22.1397241343968,21.7648474144229,22.0159873197355,2616.27875977047,0.0,1.0
2020-04-13,23.648,23.95,23.465,23.95,12771,21.6750236526688,21.9518274899111,21.5072915261279,21.9518274899111,13933.484587585,0.0,1.0
2020-04-14,24.38,24.38,24.17,24.195,41573,22.3459521588323,22.3459521588323,22.1534726693591,22.1763868942964,45357.1963636104,0.0,1.0
2020-04-15,23.737,23.94,23.65,23.71,24541,21.7565982934455,21.9426617999362,21.6768567906638,21.7318509305133,26774.8528121465,0.0,1.0
2020-04-16,23.941,23.95,23.68,23.87,6433,21.9435783689337,21.9518274899111,21.7043538605885,21.8785019701118,7018.56599733254,0.0,1.0
2020-04-17,24.526,24.55,24.22,24.55,32516,22.479771232466,22.5017688884057,22.1993011192337,22.5017688884057,35475.7798801904,0.0,1.0
2020-04-20,24.146,24.47,24.074,24.28,10265,22.1314750134194,22.4284433686065,22.0654820456,22.2542952590832,11199.3750913444,0.0,1.0
2020-04-21,23.349,23.72,23.349,23.669,2805,21.400969522419,21.7410166204882,21.400969522419,21.6942716016161,3060.32607220858,0.0,1.0
2020-04-22,23.889,23.935,23.62,23.62,5099,21.8959167810642,21.9380789549487,21.6493597207391,21.6493597207391,5563.13819685972,0.0,1.0
2020-04-23,23.818,24.069,23.818,24.069,6315,21.8308403822423,22.0608992006125,21.8308403822423,22.0608992006125,6889.82500748562,0.0,1.0
2020-04-24,24.127,24.127,23.79,23.79,5472,22.114060202467,22.114060202467,21.8051764503125,21.8051764503125,5970.09064781653,0.0,1.0
2020-04-27,24.606,24.629,24.4,24.4,1975,22.5530967522653,22.5741778392075,22.3642835387821,22.3642835387821,2154.77504192939,0.0,1.0
2020-04-28,24.54,24.945,24.54,24.945,2755,22.4926031984308,22.8638136424147,22.4926031984308,22.8638136424147,3005.7748053243,0.0,1.0
2020-04-29,25.18,25.3,25.18,25.222,15266,23.0792073568251,23.1891956365241,23.0792073568251,23.1177032547197,16655.592805111,0.0,1.0
2020-04-30,24.77,24.98,24.69,24.83,4997,22.7034140678538,22.8958935573269,22.6300885480545,22.7584082077032,5451.85361241578,0.0,1.0
2020-05-01,24.03,24.27,24.0,24.19,4445,22.0251530097104,22.2451295691083,21.9976559397857,22.171804049309,4849.60762601324,0.0,1.0
2020-05-04,24.2,24.2,23.93,24.06,4332,22.1809697392839,22.1809697392839,21.9334961099613,22.0526500796351,4726.32176285474,0.0,1.0
2020-05-05,24.503,24.69,24.503,24.66,4156,22.4586901455237,22.6300885480545,22.4586901455237,22.6025914781298,4534.30130342205,0.0,1.0
2020-05-06,24.355,24.66,24.355,24.48,90494,22.323037933895,22.6025914781298,22.323037933895,22.4376090585814,98731.2469085359,0.0,1.0
2020-05-07,24.61,24.8,24.6,24.8,5679,22.5567630282552,22.7309111377785,22.5475973382803,22.7309111377785,6195.93289271748,0.0,1.0
2020-05-08,25.111,25.111,24.95,24.98,7495,23.0159640959982,23.0159640959982,22.8683964874022,22.8958935573269,8177.23490595485,0.0,1.0
2020-05-11,25.088,25.17,24.895,24.99,12795,22.9948830090559,23.0700416668502,22.8179851925402,22.9050592473018,13959.6691956894,0.0,1.0
2020-05-12,24.55,25.03,24.55,25.03,14473,22.5017688884057,22.9417220072015,22.5017688884057,22.9417220072015,15790.4097123262,0.0,1.0
2020-05-13,24.02,24.54,23.875,24.54,11274,22.0159873197355,22.4926031984308,21.8830848150993,22.4926031984308,12300.2196570693,0.0,1.0
2020-05-14,24.28,24.28,23.71,23.71,1849,22.2542952590832,22.2542952590832,21.7318509305133,21.7318509305133,2017.30584938098,0.0,1.0
2020-05-15,24.39,24.39,24.123,24.15,3394,22.3551178488072,22.3551178488072,22.1103939264771,22.1351412894093,3702.93999610549,0.0,1.0
2020-05-18,25.33,25.372,24.98,24.98,26474,23.2166927064488,23.2551886043434,22.8958935573269,22.8958935573269,28883.804789893,0.0,1.0
2020-05-19,25.074,25.39,25.074,25.18,4430,22.9820510430911,23.2716868462982,22.9820510430911,23.0792073568251,4833.24224594795,0.0,1.0
2020-05-20,25.41,25.48,25.25,25.25,30357,23.2900182262481,23.3541780560724,23.1433671866495,23.1433671866495,33120.2561761268,0.0,1.0
2020-05-21,25.232,25.44,25.232,25.37,7552,23.1268689446947,23.3175152961728,23.1268689446947,23.2533554663484,8239.42335020291,0.0,1.0
2020-05-22,25.3,25.31,25.11,25.31,101467,23.1891956365241,23.198361326499,23.0150475270007,23.198361326499,110703.067938962,0.0,1.0
2020-05-26,25.74,25.917,25.74,25.85,4243,23.5924859954201,23.754718707976,23.5924859954201,23.6933085851441,4629.22050780072,0.0,1.0
2020-05-27,26.221,26.221,25.79,26.0,12757,24.0333556832133,24.0333556832133,23.6383144452947,23.8307939347678,13918.2102328574,0.0,1.0
2020-05-28,26.1,26.42,26.1,26.235,20917,23.9224508345169,24.2157529137141,23.9224508345169,24.0461876491782,22820.9769883732,0.0,1.0
2020-05-29,26.238,26.238,25.82,25.995,6524,24.0489373561707,24.0489373561707,23.6658115152194,23.8262110897803,7117.84930306195,0.0,1.0
2020-06-01,26.29,26.35,26.14,26.24,11011,24.0965989440402,24.1515930838897,23.9591135944166,24.0507704941657,12013.279993258,0.0,1.0
2020-06-02,26.51,26.51,26.37,26.48,154102,24.2982441234882,24.2982441234882,24.1699244638395,24.2707470535635,168129.186588053,0.0,1.0
2020-06-03,26.971,27.0,26.82,26.82,9720,24.7207824313316,24.7473629322589,24.5823805127105,24.5823805127105,10604.7662823057,0.0,1.0
2020-06-04,26.92,26.921,26.82,26.92,3266,24.6740374124596,24.6749539814571,24.5823805127105,24.6740374124596,3563.28875288172,0.0,1.0
2020-06-05,27.66,27.786,27.41,27.41,52628,25.352298470603,25.4677861642869,25.1231562212302,25.1231562212302,57418.4814717266,0.0,1.0
2020-06-08,28.019,28.02,27.78,27.9,22581,25.6813467407023,25.6822633096998,25.4622867503019,25.5722750300008,24636.4431502823,0.0,1.0
2020-06-09,27.656,27.82,27.6,27.82,28225,25.348632194613,25.4989495102015,25.2973043307535,25.4989495102015,30794.1901561808,0.0,1.0
2020-06-10,27.37,27.65,27.37,27.64,21985,25.0864934613306,25.3431327806281,25.0864934613306,25.3339670906532,23986.1920490216,0.0,1.0
2020-06-11,25.706,26.607,25.67,26.52,36599,23.5613226495054,24.3871513162449,23.5283261655958,24.3074098134632,39930.4363339615,0.0,1.0
2020-06-12,26.043,26.362,25.72,26.3,8816,23.8702064016599,24.1625919118596,23.5741546154703,24.1057646340151,9618.47937703774,0.0,1.0
2020-06-15,26.12,26.21,25.24,25.39,11344,24.0322237205014,24.1150300043776,23.2225622781568,23.3605727512837,12329.4990695026,0.099765,1.0
2020-06-16,26.57,26.9,26.54,26.89,13910,24.4462551398822,24.7498781807614,24.4186530452568,24.740677482553,15118.4178470364,0.0,1.0
2020-06-17,26.51,26.68,26.454,26.595,10478,24.3910509506314,24.5474628201753,24.339527040664,24.4692568854033,11388.2661539358,0.0,1.0
2020-06-18,26.452,26.49,26.435,26.435,2325,24.3376869010223,24.3726495542145,24.322045714068,24.322045714068,2526.98213474908,0.0,1.0
2020-06-19,26.32,26.715,26.29,26.715,2389,24.2162376846707,24.5796652639049,24.1886355900453,24.5796652639049,2596.54207308195,0.0,1.0
2020-06-22,26.38,26.43,26.17,26.17,86060,24.2714418739214,24.3174453649637,24.0782272115437,24.0782272115437,93536.3795769916,0.0,1.0
2020-06-23,26.4,26.56,26.4,26.52,90988,24.2898432703383,24.4370544416737,24.2898432703383,24.4002516488399,98892.4948286233,0.0,1.0
2020-06-24,25.69,26.14,25.6,26.14,135739,23.6365936975376,24.0506251169184,23.5537874136614,24.0506251169184,147531.194833851,0.0,1.0
2020-06-25,25.97,25.97,25.57,25.6,20575,23.8942132473745,23.8942132473745,23.526185319036,23.5537874136614,22362.4332999837,0.0,1.0
2020-06-26,25.39,25.94,25.32,25.94,58480,23.3605727512837,23.8666111527491,23.2961678638245,23.8666111527491,63560.3936516671,0.0,1.0
2020-06-29,25.79,25.79,25.55,25.55,154380,23.7286006796222,23.7286006796222,23.5077839226191,23.5077839226191,167791.613747338,0.0,1.0
2020-06-30,26.21,26.23,25.88,25.88,21079,24.1150300043776,24.1334314007945,23.8114069634983,23.8114069634983,22910.2178143551,0.0,1.0
2020-07-01,26.2,26.31,26.2,26.27,10270,24.1058293061691,24.2070369864622,24.1058293061691,24.1702341936283,11162.196354354,0.0,1.0
2020-07-02,26.36,26.54,26.31,26.52,164335,24.2530404775045,24.4186530452568,24.2070369864622,24.4002516488399,178611.44478021,0.0,1.0
2020-07-06,26.66,26.735,26.48,26.735,78086,24.5290614237583,24.5980666603218,24.363448856006,24.5980666603218,84869.6460103297,0.0,1.0
2020-07-07,26.33,26.66,26.33,26.54,22886,24.2254383828791,24.5290614237583,24.2254383828791,24.4186530452568,24874.1991982225,0.0,1.0
2020-07-08,26.46,26.46,26.286,26.452,15522,24.3450474595891,24.3450474595891,24.1849553107619,24.3376869010223,16870.4587937958,0.0,1.0
2020-07-09,26.21,26.38,25.97,26.34,11254,24.1150300043776,24.2714418739214,23.8942132473745,24.2346390810876,12231.680406222,0.0,1.0
2020-07-10,26.555,26.56,26.17,26.29,14689,24.4324540925695,24.4370544416737,24.0782272115437,24.1886355900453,15965.0927214319,0.0,1.0
2020-07-13,26.35,26.82,26.35,26.82,24857,24.243839779296,24.6762725950937,24.243839779296,24.6762725950937,27016.4279240679,0.0,1.0
2020-07-14,26.72,26.73,26.25,26.25,8563,24.5842656130091,24.5934663112176,24.1518327972114,24.1518327972114,9306.90237413175,0.0,1.0
2020-07-15,27.085,27.11,26.92,27.09,6960,24.920091097618,24.9430928431391,24.7682795771783,24.9246914467222,7564.64329370044,0.0,1.0
2020-07-16,27.03,27.05,26.96,26.96,2162,24.8694872574714,24.8878886538883,24.8050823700122,24.8050823700122,2349.82166680753,0.0,1.0
2020-07-17,27.17,27.18,27.111,27.111,21053,24.9982970323899,25.0074977305983,24.94401291296,24.94401291296,22881.9590894074,0.0,1.0
2020-07-20,27.24,27.24,27.08,27.24,6822,25.0627019198491,25.0627019198491,24.9154907485137,25.0627019198491,7414.65467667019,0.0,1.0
2020-07-21,27.33,27.441,27.32,27.441,5123,25.1455082037253,25.2476359538392,25.1363075055168,25.2476359538392,5568.05568873956,0.0,1.0
2020-07-22,27.5452,27.5452,27.385,27.4146,3977,25.3435072291714,25.3435072291714,25.1961120438718,25.2233461105689,4322.49804296647,0.0,1.0
2020-07-23,27.33,27.61,27.26,27.55,9051,25.1455082037253,25.4031277535622,25.081103316266,25.3479235643114,9837.29690391993,0.0,1.0
2020-07-24,27.015,27.069,27.015,27.03,8157,24.8556862101587,24.9053699804844,24.8556862101587,24.8694872574714,8865.63151533256,0.0,1.0
2020-07-27,27.16,27.16,27.1,27.13,4397,24.9890963341814,24.9890963341814,24.9338921449307,24.961494239556,4778.98513827599,0.0,1.0
2020-07-28,27.03,27.1868,27.03,27.12,2185,24.8694872574714,25.0137542053801,24.8694872574714,24.9522935413476,2374.81976964591,0.0,1.0
2020-07-29,27.31,27.33,27.1076,27.1076,2437,25.1271068073083,25.1455082037253,24.9408846755691,24.9408846755691,2648.71202683161,0.0,1.0
2020-07-30,27.1793,27.1793,27.01,27.01,671,25.0068536817238,25.0068536817238,24.8510858610545,24.8510858610545,729.292478458763,0.0,1.0
2020-07-31,27.21,27.23,26.9674,27.14,3349,25.0350998252237,25.0535012216407,24.8118908866865,24.9706949377645,3639.94114807512,0.0,1.0
2020-08-03,27.36,27.43,27.33,27.3573,13423,25.1731102983507,25.2375151858099,25.1455082037253,25.1706261098344,14589.1101912846,0.0,1.0
2020-08-04,27.46,27.46,27.34,27.4,3846,25.2651172804353,25.2651172804353,25.1547089019337,25.2099130911845,4180.11754419136,0.0,1.0
2020-08-05,27.62,27.66,27.56,27.618,17426,25.4123284517707,25.4491312446045,25.3571242625199,25.410488312129,18939.8669591988,0.0,1.0
2020-08-06,27.7,27.7,27.56,27.66,2813,25.4859340374383,25.4859340374383,25.3571242625199,25.4491312446045,3057.37666453727,0.0,1.0
2020-08-07,27.82,27.83,27.67,27.75,10313,25.5963424159399,25.6055431141483,25.458331942813,25.5319375284807,11208.9319379214,0.0,1.0
2020-08-10,27.9623,27.97,27.91,27.97,5472,25.7272683514463,25.7343528890668,25.679148699816,25.7343528890668,5947.37472746104,0.0,1.0
2020-08-11,27.78,28.08,27.78,28.03,2442,25.559539623106,25.8355605693599,25.559539623106,25.7895570783176,2654.14639701387,0.0,1.0
2020-08-12,28.123,28.1563,28.045,28.045,2267,25.8751235716563,25.9057618966904,25.8033581256303,25.8033581256303,2463.9434406349,0.0,1.0
2020-08-13,28.03,28.13,27.95,28.1016,9239,25.7895570783176,25.8815640604022,25.7159514926499,25.8554340774902,10041.6292227728,0.0,1.0
2020-08-14,28.0723,28.0888,28.0,28.07,1712,25.8284760317394,25.8436571837833,25.7619549836922,25.8263598711514,1860.72835040448,0.0,1.0
2020-08-17,28.2192,28.2486,28.2192,28.2309,2491,25.9636342884217,25.9906843411545,25.9636342884217,25.9743991053256,2707.40322479997,0.0,1.0
2020-08-18,28.21,28.2477,28.155,28.155,3078,25.9551696460699,25.9898562783158,25.9045658059233,25.9045658059233,3345.39828419683,0.0,1.0
2020-08-19,28.0938,28.214,28.0938,28.1744,2248,25.8482575328876,25.9588499253533,25.8482575328876,25.9224151604478,2443.29283394233,0.0,1.0
2020-08-20,28.1226,28.125,28.0833,28.0833,506,25.8747555437279,25.876963711298,25.8385967997687,25.8385967997687,549.958262444315,0.0,1.0
2020-08-21,28.1558,28.1558,28.1068,28.1068,14610,25.90530186178,25.90530186178,25.8602184405586,25.8602184405586,15879.2296725522,0.0,1.0
2020-08-24,28.3887,28.39,28.2791,28.33,5170,26.1195861230551,26.1207822138222,26.0187464706903,26.0655780245714,5619.13876845277,0.0,1.0
2020-08-25,28.48,28.48,28.3514,28.475,3173,26.2035884976983,26.2035884976983,26.0852675187375,26.1989881485941,3448.65131765971,0.0,1.0
2020-08-26,28.6545,28.6545,28.509,28.509,6876,26.364140681436,26.364140681436,26.2302705225029,26.2302705225029,7473.34587463855,0.0,1.0
2020-08-27,28.7118,28.7118,28.6,28.71,1258,26.4168606821705,26.4168606821705,26.3139968761999,26.415204556493,1367.28753785563,0.0,1.0
2020-08-28,28.92,28.92,28.73,28.79,10307,26.6084192188706,26.6084192188706,26.4336059529099,26.4888101421606,11202.4106937027,0.0,1.0
2020-08-31,28.91,29.01,28.85,29.01,11516,26.5992185206622,26.6912255027468,26.5440143314114,26.6912255027468,12516.4414037722,0.0,1.0
2020-09-01,29.03,29.03,28.89,28.89,4950,26.7096268991637,26.7096268991637,26.5808171242453,26.5808171242453,5380.02648043351,0.0,1.0
2020-09-02,29.5,29.51,29.168,29.28,11598,27.1420597149614,27.1512604131699,26.8365965344405,26.9396443543753,12605.5650747612,0.0,1.0
2020-09-03,28.531,29.25,28.39,29.23,9988,26.2505120585615,26.9120422597499,26.1207822138222,26.893640863333,10855.6978760747,0.0,1.0
2020-09-04,28.34,28.54,27.9509,28.54,15026,26.0747787227799,26.2587926869491,25.7167795554886,26.2587926869491,16331.3692717159,0.0,1.0
2020-09-08,27.63,27.845,27.63,27.79,1021,25.4215291499791,25.619344161461,25.4215291499791,25.5687403213145,1109.69839121669,0.0,1.0
2020-09-09,28.1479,28.25,27.96,27.96,1456,25.8980333101953,25.9919724389037,25.7251521908583,25.7251521908583,1582.48859707297,0.0,1.0
2020-09-10,27.66,28.26,27.6,28.26,1523,25.4491312446045,26.0011731371122,25.3939270553537,26.0011731371122,1655.3091575152,0.0,1.0
2020-09-11,27.7196,27.7196,27.6626,27.6626,3347,25.5039674059269,25.5039674059269,25.4515234261387,25.4515234261387,3637.76740000222,0.0,1.0
2020-09-14,28.2121,28.2597,28.065,28.08,42892,25.9571017926937,26.0008971161659,25.8217595220472,25.8355605693599,46618.2011714654,0.0,1.0
2020-09-15,28.3232,28.48,28.32,28.48,2171,26.0593215497897,26.2035884976983,26.056377326363,26.2035884976983,2359.60353313558,0.0,1.0
2020-09-16,28.3277,28.52,28.3277,28.4331,4408,26.0634618639835,26.2403912905322,26.0634618639835,26.1604372231007,4790.94075267695,0.0,1.0
2020-09-17,28.1106,28.1885,27.82,27.82,3551,25.8637147058778,25.9353881449217,25.5963424159399,25.5963424159399,3859.48970343826,0.0,1.0
2020-09-18,27.9414,28.0907,27.7983,28.0907,1290,25.7080388921906,25.8454053164429,25.5763769008275,25.8454053164429,1402.06750702207,0.0,1.0
2020-09-21,27.52,27.61,27.18,27.61,14917,25.320321469686,25.4031277535622,25.0074977305983,25.4031277535622,16212.9000017428,0.0,1.0
2020-09-22,27.7055,27.7055,27.47,27.53,574,25.490994421453,25.490994421453,25.2743179786437,25.3295221678945,623.865696922997,0.0,1.0
2020-09-23,26.9828,27.7,26.9828,27.7,8475,24.9502261444601,25.6134005441076,24.9502261444601,25.6134005441076,9165.41712591954,0.134953,1.0
2020-09-24,27.0349,27.1922,26.77,26.77,3944,24.9984015295991,25.1438523565156,24.7534560493054,24.7534560493054,4265.29854213882,0.0,1.0
2020-09-25,27.4388,27.4388,27.12,27.12,1147,25.3718763483631,25.3718763483631,25.0770910742309,25.0770910742309,1240.44052429849,0.0,1.0
2020-09-28,27.8754,27.93,27.78,27.78,6614,25.7755879251703,25.8260749890586,25.6873742640906,25.6873742640906,7152.81048623382,0.0,1.0
2020-09-29,27.7982,27.8499,27.7982,27.8499,2412,25.7042032853867,25.7520088019257,25.7042032853867,25.7520088019257,2608.49393601391,0.0,1.0
2020-09-30,28.01,28.05,27.92,27.92,83091,25.9000487090416,25.9370355690331,25.8168282740608,25.8168282740608,89860.0205793251,0.0,1.0
2020-10-01,28.17,28.21,28.11,28.2,15679,26.0479961490076,26.0849830089991,25.9925158590204,26.0757362940012,16956.292049238,0.0,1.0
2020-10-02,27.97,28.15,27.58,27.58,9110,25.8630618490501,26.0295027190118,25.5024399641331,25.5024399641331,9852.14749464625,0.0,1.0
2020-10-05,28.4741,28.4741,28.3976,28.3976,2262,26.3291887520929,26.3291887520929,26.2584513823592,26.2584513823592,2446.27416387374,0.0,1.0
2020-10-06,28.2,28.715,28.2,28.61,4014,26.0757362940012,26.5519421163917,26.0757362940012,26.454851608914,4341.00110247091,0.0,1.0
2020-10-07,28.6891,28.6891,28.55,28.56,1714,26.5279931245472,26.5279931245472,26.3993713189268,26.4086180339246,1853.63126298832,0.0,1.0
2020-10-08,28.9444,28.9444,28.89,28.93,15010,26.7640617584429,26.7640617584429,26.7137596288544,26.7507464888459,16232.7918654928,0.0,1.0
2020-10-09,29.095,29.18,29.04,29.16,7321,26.9033172863108,26.9819143637927,26.8524603538225,26.963420933797,7917.40634558783,0.0,1.0
2020-10-12,29.4392,29.5051,29.4392,29.5,7414,27.2215892165376,27.2825250683736,27.2215892165376,27.2778092437247,8017.98260431473,0.0,1.0
2020-10-13,29.32,29.5,29.2,29.5,12422,27.111368373763,27.2778092437247,27.0004077937885,27.2778092437247,13433.9600635011,0.0,1.0
2020-10-14,29.157,29.4,29.1,29.4,11932,26.9606469192976,27.1853420937459,26.9079406438098,27.1853420937459,12904.0421411766,0.0,1.0
2020-10-15,29.1155,29.1155,28.975,28.975,1376,26.9222730520565,26.9222730520565,26.7923567063363,26.7923567063363,1488.09604309914,0.0,1.0
2020-10-16,29.1,29.32,29.1,29.18,9967,26.9079406438098,27.111368373763,26.9079406438098,26.9819143637927,10778.9631261404,0.0,1.0
2020-10-19,28.76,29.31,28.76,29.31,2795,26.5935523338821,27.1021216587651,26.5935523338821,27.1021216587651,3022.69508754514,0.0,1.0
2020-10-20,28.8603,29.11,28.8603,29.1,3535,26.6862968853107,26.9171873588076,26.6862968853107,26.9079406438098,3822.97929676998,0.0,1.0
2020-10-21,28.776,28.9215,28.776,28.86,3830,26.6083470778787,26.7428867810977,26.6083470778787,26.6860194838608,4142.0115153123,0.0,1.0
2020-10-22,28.9414,28.961,28.7241,28.88,3732,26.7612877439435,26.7794113053393,26.5603566270397,26.7045129138566,4036.02793084739,0.0,1.0
2020-10-23,28.9563,28.9563,28.8845,28.8845,1902,26.7750653492903,26.7750653492903,26.7086739356056,26.7086739356056,2056.94671073734,0.0,1.0
2020-10-26,28.3689,28.46,28.11,28.46,105850,26.2319133103153,26.3161508839459,25.9925158590204,26.3161508839459,114473.085873579,0.0,1.0
2020-10-27,28.2119,28.5,28.2119,28.5,3016,26.0867398848487,26.3531377439374,26.0867398848487,26.3531377439374,3261.69888516499,0.0,1.0
2020-10-28,27.2901,27.65,27.2901,27.65,5009,25.2343776963448,25.5671669691182,25.2343776963448,25.5671669691182,5417.05892433402,0.0,1.0
2020-10-29,27.55,27.7702,27.4125,27.44,2871,25.4746998191395,25.6783124833926,25.3475574879187,25.3729859541629,3104.88643876282,0.0,1.0
2020-10-30,27.31,27.31,27.0716,27.2,8173,25.2527786591905,25.2527786591905,25.0323369736412,25.1510647942139,8838.814651344,0.0,1.0
2020-11-02,27.75,27.755,27.46,27.56,19841,25.6596341190969,25.6642574765959,25.3914793841586,25.4839465341373,21457.3499935539,0.0,1.0
2020-11-03,28.3156,28.39,28.06,28.06,3618,26.1826283193766,26.2514238789608,25.946282284031,25.946282284031,3912.74090402087,0.0,1.0
2020-11-04,28.7598,28.965,28.5426,28.69,2181,26.5933673995821,26.7831099913385,26.3925287498283,26.528825328897,2358.67548691805,0.0,1.0
2020-11-05,29.3354,29.4,29.277,29.277,2952,27.1256083148597,27.1853420937459,27.0716074992721,27.0716074992721,3192.48511571852,0.0,1.0
2020-11-06,29.31,29.4,29.25,29.4,8491,27.1021216587651,27.1853420937459,27.0466413687778,27.1853420937459,9182.72056828114,0.0,1.0
2020-11-09,29.6,30.33,29.6,30.0,14422,27.3702763937034,28.0452865885481,27.3702763937034,27.7401449936183,15596.8903587034,0.0,1.0
2020-11-10,29.6461,29.69,29.37,29.37,2356,27.4129037498436,27.4534968286843,27.1576019487523,27.1576019487523,2547.93188774825,0.0,1.0
2020-11-11,29.829,29.8507,29.72,29.83,14005,27.5820261671547,27.6020915387001,27.4812369736779,27.5829508386545,15145.9193921537,0.0,1.0
2020-11-12,29.505,29.83,29.44,29.83,2890,27.2824326012236,27.5829508386545,27.2223289537374,27.5829508386545,3125.43427656725,0.0,1.0
2020-11-13,29.9859,29.9859,29.78,29.78,3367,27.7271071254713,27.7271071254713,27.5367172636651,27.5367172636651,3641.29315197299,0.0,1.0
2020-11-16,30.306,30.35,30.24,30.35,2927,28.0230944725532,28.0637800185439,27.9620661535673,28.0637800185439,3165.44848702849,0.0,1.0
2020-11-17,30.2922,30.365,30.2585,30.2585,3603,28.0103340058562,28.0776500910407,27.9791725763133,27.9791725763133,3896.51892680684,0.0,1.0
2020-11-18,30.02,30.3209,30.02,30.3,3898,27.7586384236141,28.0368720779,27.7586384236141,28.0175464435545,4215.55114534917,0.0,1.0
2020-11-19,30.1521,30.1521,30.12,30.1204,1742,27.880787528736,27.880787528736,27.8511055735928,27.8514754421927,1883.91228712115,0.0,1.0
2020-11-20,30.035,30.14,30.035,30.105,4545,27.7725084961109,27.8695990035885,27.7725084961109,27.837235501096,4915.2590958471,0.0,1.0
2020-11-23,30.3,30.3258,30.22,30.3258,3509,28.0175464435545,28.041402968249,27.9435727235715,28.041402968249,3794.86120293234,0.0,1.0
2020-11-24,30.7341,30.735,30.59,30.59,7705,28.4189463416121,28.419778545962,28.2857011784928,28.2857011784928,8332.68896226667,0.0,1.0
2020-11-25,30.6908,30.6908,30.6051,30.6051,3951,28.3789080656714,28.3789080656714,28.2996637181396,28.2996637181396,4272.86879817203,0.0,1.0
2020-11-27,30.84,30.85,30.78,30.85,8082,28.5168690534396,28.5261157684375,28.4613887634524,28.5261157684375,8740.40132291229,0.0,1.0
2020-11-30,30.695,30.89,30.46,30.89,5877,28.3827916859705,28.563102628429,28.1654938835205,28.563102628429,6355.7706724518,0.0,1.0
2020-12-01,30.93,31.01,30.9027,30.93,3503,28.6000894884205,28.6740632084035,28.5748459564763,28.6000894884205,3788.37241204673,0.0,1.0
2020-12-02,30.8915,30.9083,30.85,30.85,3888,28.5644896356787,28.5800241168751,28.5261157684375,28.5261157684375,4204.73649387316,0.0,1.0
2020-12-03,30.98,31.1099,30.98,31.1099,2084,28.6463230634098,28.7664378912322,28.6463230634098,28.7664378912322,2253.77336760075,0.0,1.0
2020-12-04,31.36,31.36,31.28,31.28,5507,28.997698233329,28.997698233329,28.923724513346,28.923724513346,5955.62856783939,0.0,1.0
2020-12-07,31.34,31.3743,31.24,31.3743,15174,28.9792048033333,29.010921035776,28.8867376533545,29.010921035776,16410.1521496994,0.0,1.0
2020-12-08,31.5,31.5,31.31,31.31,2719,29.1271522432992,29.1271522432992,28.9514646583396,28.9514646583396,2940.50373632746,0.0,1.0
2020-12-09,31.21,31.4535,31.04,31.4535,39497,28.8589975083609,29.0841550185591,28.7018033533971,29.0841550185591,42714.6289348016,0.0,1.0
2020-12-10,31.2,31.26,31.0,31.0,5356,28.849750793363,28.9052310833503,28.6648164934056,28.6648164934056,5792.32733055163,0.0,1.0
2020-12-11,31.15,31.16,30.97,30.97,4741,28.8035172183737,28.8127639333715,28.637076348412,28.637076348412,5127.22626477692,0.0,1.0
2020-12-14,30.9753,31.31,30.93,31.31,61832,28.7629712977795,29.0737662374045,28.7209067302115,29.0737662374045,66587.8615172091,0.130851,1.0
2020-12-15,31.28,31.3,31.08,31.085,56068,29.0459089078893,29.0644804608994,28.8601933777877,28.8648362660402,60380.5184944183,0.0,1.0
2020-12-16,31.3461,31.41,31.23,31.41,15619,29.1072878905879,29.1666240024553,28.9994800253639,29.1666240024553,16820.3488329229,0.0,1.0
2020-12-17,31.56,31.5614,31.475,31.475,7104,29.3059106500315,29.3072106587422,29.2269815497383,29.2269815497383,7650.41027652758,0.0,1.0
2020-12-18,31.5,31.55,31.33,31.55,9587,29.250195991001,29.2966248735264,29.0923377904147,29.2966248735264,10324.3923593848,0.0,1.0
2020-12-21,31.2932,31.3696,30.9222,31.03,6215,29.058166132876,29.1291094653748,28.7136638245375,28.8137644952623,6693.03207610063,0.0,1.0
2020-12-22,31.2852,31.42,31.245,31.42,15107,29.0507375116719,29.1759097789604,29.0134086901215,29.1759097789604,16268.9679120921,0.0,1.0
2020-12-23,31.3,31.4247,31.3,31.32,9809,29.0644804608994,29.1802740939178,29.0644804608994,29.0830520139096,10563.4676805263,0.0,1.0
2020-12-24,31.3776,31.3776,31.34,31.35,3466,29.1365380865789,29.1365380865789,29.1016235669198,29.1109093434248,3732.59037421798,0.0,1.0
2020-12-28,31.3802,31.4398,31.3802,31.4184,4054,29.1389523884702,29.1942956164405,29.1389523884702,29.1744240547196,4365.81690048462,0.0,1.0
2020-12-29,31.2788,31.425,31.2235,31.425,8983,29.0447946147087,29.1805526672129,28.9934442706356,29.1805526672129,9673.93517934222,0.0,1.0
2020-12-30,31.4456,31.5,31.435,31.4701,20265,29.1996813668134,29.250195991001,29.189838443718,29.2224315192508,21823.6999231181,0.0,1.0
2020-12-31,31.6175,31.6175,31.42,31.42,981,29.3593038649357,29.3593038649357,29.1759097789604,29.1759097789604,1056.45445963873,0.0,1.0
2021-01-04,31.21,31.82,31.0,31.82,3699,28.9809084723537,29.5473408391636,28.7859071657471,29.5473408391636,3983.51176983045,0.0,1.0
2021-01-05,31.47,31.51,31.44,31.471,14898,29.2223386614858,29.2594817675061,29.1944813319706,29.2232672391363,16043.8924971435,0.0,1.0
2021-01-06,31.81,32.07,31.31,31.31,2619,29.5380550626585,29.7794852517906,29.0737662374045,29.0737662374045,2820.44263995295,0.0,1.0
2021-01-07,32.33,32.33,32.26,32.29,2832,30.0209154409226,30.0209154409226,29.9559150053871,29.9837723349023,3049.82571834546,0.0,1.0
2021-01-08,32.48,32.48,32.39,32.39,11402,30.1602020884988,30.1602020884988,30.0766300999531,30.0766300999531,12278.9946470957,0.0,1.0
2021-01-11,32.39,32.5201,32.2501,32.29,11014,30.0766300999531,30.1974380522842,29.9467220866471,29.9837723349023,11861.1512930285,0.0,1.0
2021-01-12,32.57,32.57,32.365,32.4684,29451,30.2437740770446,30.2437740770446,30.0534156586904,30.149430587753,31716.2490222429,0.0,1.0
2021-01-13,32.56,32.68,32.53,32.68,14996,30.2344883005395,30.3459176186004,30.2066309710242,30.3459176186004,16149.4302515213,0.0,1.0
2021-01-14,32.569,32.71,32.569,32.71,3702,30.2428454993941,30.3737749481157,30.2428454993941,30.3737749481157,3986.74251741343,0.0,1.0
2021-01-15,32.3135,32.415,32.2593,32.2593,5094,30.0055939096893,30.0998445412158,29.9552650010317,29.9552650010317,5485.80939592222,0.0,1.0
2021-01-19,32.57,32.6,32.49,32.51,6109,30.2437740770446,30.2716314065598,30.1694878650039,30.1880594180141,6578.87899483487,0.0,1.0
2021-01-20,32.9542,32.96,32.83,32.8523,5793,30.6005336103697,30.6059193607427,30.4852042661766,30.505911547783,6238.57358275961,0.0,1.0
2021-01-21,32.9447,33.08,32.83,33.08,614044,30.5917121226899,30.7173486788036,30.4852042661766,30.7173486788036,661273.722950464,0.0,1.0
2021-01-22,32.7951,32.8055,32.67,32.77,10559,30.4527969061739,30.4624541137392,30.3366318420954,30.4294896071462,11371.1545762746,0.0,1.0
2021-01-25,32.7696,32.7696,32.58,32.58,4216,30.429118176086,30.429118176086,30.2530598535496,30.2530598535496,4540.27726996624,0.0,1.0
2021-01-26,32.5974,32.93,32.5974,32.93,1491,30.2692171046685,30.5780620312274,30.2692171046685,30.5780620312274,1605.68154874755,0.0,1.0
2021-01-27,31.7523,32.25,31.68,32.25,2269,29.4844761322242,29.946629228882,29.4173399680925,29.946629228882,2443.52208860375,0.0,1.0
2021-01-28,32.13,32.3203,32.13,32.26,2005,29.8351999108211,30.0119082377127,29.8351999108211,29.9559150053871,2159.21630130036,0.0,1.0
2021-01-29,31.61,31.75,31.5599,31.56,5248,29.3523395325569,29.482340403628,29.3058177922665,29.3059106500315,5651.65443851587,0.0,1.0
2021-02-01,32.129,32.1399,31.7776,31.9005,3544,29.8342713331705,29.8443928295611,29.507969146782,29.6220913400295,3816.58981137581,0.0,1.0
2021-02-02,32.59,32.67,32.5334,32.55,4055,30.2623456300547,30.3366318420954,30.209788135036,30.2252025240344,4366.89381634563,0.0,1.0
2021-02-03,32.5811,32.75,32.565,32.75,5446,30.2540812889652,30.410918054136,30.239131188792,30.410918054136,5864.88377899341,0.0,1.0
2021-02-04,32.9005,32.9005,32.59,32.59,1723,30.5506689905374,30.5506689905374,30.2623456300547,30.2623456300547,1855.52602849902,0.0,1.0
2021-02-05,33.16,33.2,33.1,33.125,4989,30.7916348908443,30.8287779968646,30.7359202318138,30.7591346730765,5372.73323051746,0.0,1.0
2021-02-08,33.4504,33.4504,33.29,33.3,3418,31.0612938405518,31.0612938405518,30.9123499854103,30.9216357619154,3680.89841289009,0.0,1.0
2021-02-09,33.4752,33.55,33.455,33.455,11525,31.0843225662844,31.1537801745424,31.0655652977441,31.0655652977441,12411.4552979983,0.0,1.0
2021-02-10,33.4653,33.72,33.395,33.72,4481,31.0751296475443,31.3116383751287,31.0098506387136,31.3116383751287,4825.65997313065,0.0,1.0
2021-02-11,33.64,33.64,33.43,33.64,5055,31.2373521630881,31.2373521630881,31.0423508564814,31.2373521630881,5443.80967734331,0.0,1.0
2021-02-12,33.7977,33.7977,33.62,33.62,5702,31.3837888585732,31.3837888585732,31.2187806100779,31.2187806100779,6140.57423940881,0.0,1.0
2021-02-16,33.69,33.97,33.69,33.97,7413,31.2837810456135,31.5437827877557,31.2837810456135,31.5437827877557,7983.17727757586,0.0,1.0
2021-02-17,33.6858,33.6858,33.5596,33.59,3211,31.2798810194814,31.2798810194814,31.1626945199873,31.1909232805627,3457.97682966357,0.0,1.0
2021-02-18,33.53,33.53,33.303,33.32,11336,31.1352086215322,31.1352086215322,30.9244214948669,30.9402073149255,12207.9182002698,0.0,1.0
2021-02-19,33.6126,33.8,33.6126,33.65,4689,31.2119091354642,31.3859245871694,31.2119091354642,31.2466379395932,5049.65847221815,0.0,1.0
2021-02-22,33.27,33.48,33.27,33.45,3614,30.8937784324001,31.0887797390068,30.8937784324001,31.0609224094916,3891.97392164565,0.0,1.0
2021-02-23,33.26,33.29,32.8553,33.13,11180,30.8844926558951,30.9123499854103,30.5086972807345,30.763777561329,12039.9193259541,0.0,1.0
2021-02-24,33.69,33.69,33.17,33.18,13821,31.2837810456135,31.2837810456135,30.8009206673493,30.8102064438544,14884.054114849,0.0,1.0
2021-02-25,32.83,33.6328,32.7467,33.62,10651,30.4852042661766,31.2306664040044,30.4078537478893,31.2187806100779,11470.2308354864,0.0,1.0
2021-02-26,32.74,33.01,32.73,32.8695,7166,30.4016322776309,30.6523482432681,30.3923465011258,30.5218830833717,7717.17905990944,0.0,1.0
2021-03-01,33.462,33.541,33.2085,33.3,12188,31.0720653412977,31.1454229756878,30.8366709068939,30.9216357619154,13125.4505138398,0.0,1.0
2021-03-02,33.2455,33.4086,33.2455,33.25,1831,30.8710282799627,31.0224792947605,30.8710282799627,30.87520687939,1971.83294148677,0.0,1.0
2021-03-03,32.7645,33.231,32.7645,33.231,16644,30.4243824300684,30.8575639040303,30.4243824300684,30.8575639040303,17924.1875904455,0.0,1.0
2021-03-04,32.14,32.75,31.85,32.75,12206,29.8444856873261,30.410918054136,29.5751981686788,30.410918054136,13144.8349993378,0.0,1.0
2021-03-05,32.79,32.87,31.9,32.44,22524,30.4480611601563,30.522347372197,29.6216270512042,30.1230589824785,24256.4528531119,0.0,1.0
2021-03-08,32.7454,33.21,32.74,32.94,5769,30.4066465969437,30.8380637733697,30.4016322776309,30.5873478077325,6212.72760209565,0.0,1.0
2021-03-09,33.1692,33.37,33.15,33.19,7734,30.8001778052289,30.9866361974509,30.7823491143392,30.8194922203595,8328.86726895613,0.0,1.0
2021-03-10,33.3869,33.5096,33.3309,33.35,4882,31.0023291597445,31.1162656374619,30.9503288113161,30.9680646444408,5257.50323339072,0.0,1.0
2021-03-11,33.7536,33.8771,33.6137,33.6137,5458,31.3428385841858,31.4575179240235,31.2129305708797,31.2129305708797,5877.80676932538,0.0,1.0
2021-03-12,33.87,33.87,33.6,33.6,13290,31.4509250227049,31.4509250227049,31.2002090570678,31.2002090570678,14312.2117926593,0.0,1.0
2021-03-15,34.2,34.2,33.78,33.9,6312,31.7573556473726,31.7573556473726,31.3673530341592,31.4787823522202,6797.4929146174,0.0,1.0
2021-03-16,34.0587,34.21,34.0099,34.2082,7829,31.6261476253558,31.7666414238776,31.580833036011,31.7649699841067,8431.17427575089,0.0,1.0
2021-03-17,34.1365,34.17,33.8,33.83,8476,31.6983909665653,31.7294983178573,31.3859245871694,31.4137819166846,9127.9388378164,0.0,1.0
2021-03-18,33.6585,34.08,33.6585,33.89,9689,31.2545308496225,31.6459263293116,31.2545308496225,31.4694965757151,10434.2377772066,0.0,1.0
2021-03-19,33.6967,33.8177,33.595,33.65,6280,31.2900025158719,31.4023604115834,31.1955661688152,31.2466379395932,6763.03160706548,0.0,1.0
2021-03-22,33.8814,33.93,33.745,33.745,5938,31.4615108079207,31.5066396817354,31.3348528163914,31.3348528163914,6394.72638260427,0.0,1.0
2021-03-23,33.4772,33.86,33.43,33.85,5410,31.0861797215854,31.4416392461998,31.0423508564814,31.4323534696948,5826.11480799749,0.0,1.0
2021-03-24,33.2435,33.7,33.2435,33.6296,8894,30.8691711246617,31.2930668221186,30.8691711246617,31.2276949555228,9578.08966771343,0.0,1.0
2021-03-25,33.3414,33.3414,33.0704,33.08,2161,31.0657510132742,31.0657510132742,30.8132475633712,30.8221923350283,2319.29900452795,0.1138,1.0
2021-03-26,33.8629,33.8629,33.55,33.55,1099,31.5516570986042,31.5516570986042,31.2601134474062,31.2601134474062,1179.50467652763,0.0,1.0
2021-03-29,33.78,33.89,33.6,33.82,2570,31.4744152683571,31.5769074435945,31.3067007997869,31.5116851502617,2758.25934365425,0.0,1.0
2021-03-30,33.7211,33.7787,33.7211,33.7787,800,31.4195353672528,31.4732039971953,31.4195353672528,31.4732039971953,858.602130320387,0.0,1.0
2021-03-31,33.9342,34.0338,33.9342,33.94,4498,31.618090663099,31.7108926690413,31.618090663099,31.6234947959752,4827.49047772639,0.0,1.0
2021-04-01,34.31,34.31,34.1,34.15,8475,31.9682412035919,31.9682412035919,31.7725743235932,31.8191616759738,9095.81631808161,0.0,1.0
2021-04-05,34.72,34.82,34.54,34.82,15395,32.3502574931131,32.4434321978744,32.1825430245428,32.4434321978744,16522.724745353,0.0,1.0
2021-04-06,34.7087,34.83,34.7087,34.74,3619,32.3397287514751,32.4527496683505,32.3397287514751,32.3688924340653,3884.10138703685,0.0,1.0
2021-04-07,34.6584,34.72,34.63,34.72,6548,32.2928618749801,32.3502574931131,32.266400258828,32.3502574931131,7027.65843667239,0.0,1.0
2021-04-08,34.7889,34.8,34.7,34.72,3316,32.4144548646936,32.4247972569221,32.3316225521608,32.3502574931131,3558.90583017801,0.0,1.0
2021-04-09,35.0,35.0,34.79,34.79,3222,32.6111466664446,32.6111466664446,32.415479786446,32.415479786446,3458.02007986537,0.0,1.0
2021-04-12,34.9876,34.9876,34.93,34.93,4153,32.5995930030543,32.5995930030543,32.5459243731118,32.5459243731118,4457.21830902571,0.0,1.0
2021-04-13,35.04,35.04,34.94,34.95,948,32.6484165483492,32.6484165483492,32.5552418435879,32.564559314064,1017.44352442966,0.0,1.0
2021-04-14,34.9221,35.1,34.92,35.1,13326,32.5385635714356,32.7043213712059,32.5366069026356,32.7043213712059,14302.1649858119,0.0,1.0
2021-04-15,35.2715,35.2715,35.21,35.21,4931,32.8641159898715,32.8641159898715,32.8068135464433,32.8068135464433,5292.20888076229,0.0,1.0
2021-04-16,35.4152,35.46,35.36,35.4105,4471,32.9980080406134,33.0397503083465,32.9465756035852,32.9936288294897,4798.51265582808,0.0,1.0
2021-04-19,35.1755,35.1755,35.1202,35.16,16864,32.7746682733007,32.7746682733007,32.7231426615677,32.7602261940627,18099.3329071538,0.0,1.0
2021-04-20,34.98,35.0,34.9,34.93,6642,32.5925117254924,32.6111466664446,32.5179719616834,32.5459243731118,7128.54418698502,0.0,1.0
2021-04-21,35.3355,35.35,35.22,35.22,5600,32.9237478009187,32.9372581331091,32.8161310169194,32.8161310169194,6010.21491224272,0.0,1.0
2021-04-22,35.12,35.44,35.09,35.41,13506,32.7229563121582,33.0211153673942,32.6950039007298,32.9931629559659,14495.3504651339,0.0,1.0
2021-04-23,35.4212,35.5,35.286,35.286,1332,33.0035985228991,33.077020190251,32.8776263220619,32.8776263220619,1429.57254698345,0.0,1.0
2021-04-26,35.4661,35.59,35.4661,35.51,14929,33.0454339653369,33.1608774245361,33.0454339653369,33.0863376607271,16022.5890044414,0.0,1.0
2021-04-27,35.4879,35.51,35.47,35.5,5902,33.0657460509749,33.0863376607271,33.0490677788226,33.077020190251,6334.33721643866,0.0,1.0
2021-04-28,35.3991,35.48,35.3991,35.425,9657,32.9830069131469,33.0583852492987,32.9830069131469,33.00713916168,10364.40096563,0.0,1.0
2021-04-29,35.5742,35.605,35.4,35.4,2725,33.1461558211839,33.1748536302503,32.9838454854897,32.9838454854897,2924.61350640382,0.0,1.0
2021-04-30,35.3177,35.48,35.3177,35.48,3252,32.9071627034712,33.0583852492987,32.9071627034712,33.0583852492987,3490.21765975238,0.0,1.0
2021-05-03,35.5,35.57,35.474,35.53,9435,33.077020190251,33.1422424835839,33.0527947670131,33.1049726016794,10126.1388744661,0.0,1.0
2021-05-04,35.2773,35.28,35.065,35.1702,7173,32.8695201227476,32.8720358397762,32.6717102245395,32.7697300139483,7698.44135098519,0.0,1.0
2021-05-05,35.3303,35.4387,35.3299,35.41,4090,32.9189027162711,33.0199040962323,32.9185300174521,32.9931629559659,4389.60339126299,0.0,1.0
2021-05-06,35.5239,35.5239,35.2484,35.35,5774,33.0992889446889,33.0992889446889,32.8425926330716,32.9372581331091,6196.96087558741,0.0,1.0
2021-05-07,35.88,35.9,35.752,35.79,29962,33.4310840683438,33.4497190092961,33.3118204462494,33.3472268340587,32156.7962858244,0.0,1.0
2021-05-10,35.6305,35.99,35.6305,35.9,9050,33.1986131799645,33.5335762435812,33.1986131799645,33.4497190092961,9712.93659924938,0.0,1.0
2021-05-11,35.2735,35.32,35.2021,35.24,10449,32.8659794839667,32.9093057216807,32.7994527447672,32.8347659578717,11214.4170746472,0.0,1.0
2021-05-12,34.4316,34.94,34.4,34.94,24662,32.0815416445816,32.5552418435879,32.052098437877,32.5552418435879,26468.5571724518,0.0,1.0
2021-05-13,34.8843,34.93,34.64,34.9,2065,32.5033435330359,32.5459243731118,32.2757177293041,32.5179719616834,2216.2667488895,0.0,1.0
2021-05-14,35.4522,35.5,35.135,35.1552,8911,33.0324826813751,33.077020190251,32.7369325178724,32.7557538082341,9563.75447910623,0.0,1.0
2021-05-17,35.338,35.42,35.2,35.42,11148,32.9260771685377,33.002480426442,32.7974960759672,33.002480426442,11964.6206860146,0.0,1.0
2021-05-18,35.1117,35.43,35.1117,35.43,12587,32.715222811663,33.0117978969181,32.715222811663,33.0117978969181,13509.0312679284,0.0,1.0
2021-05-19,34.9436,34.9436,34.58,34.68,6714,32.5585961329593,32.5585961329593,32.2198129064473,32.3129876112086,7205.81837871386,0.0,1.0
2021-05-20,35.4055,35.47,35.4055,35.46,1039,32.9889700942516,33.0490677788226,32.9889700942516,33.0397503083465,1115.1095167536,0.0,1.0
2021-05-21,35.4127,35.62,35.4127,35.62,2507,32.9956786729944,33.1888298359645,32.9956786729944,33.1888298359645,2690.64442589152,0.0,1.0
2021-05-24,35.7252,35.84,35.72,35.72,5741,33.2868496253734,33.3938141864393,33.2820045407258,33.2820045407258,6161.54353771168,0.0,1.0
2021-05-25,35.5788,35.79,35.5788,35.79,5071,33.1504418576029,33.3472268340587,33.1504418576029,33.3472268340587,5442.46425356836,0.0,1.0
2021-05-26,35.7114,35.73,35.67,35.72,22925,33.2739915161163,33.2913220112019,33.2354171883452,33.2820045407258,24604.3172969936,0.0,1.0
2021-05-27,35.88,35.9,35.84,35.9,6575,33.4310840683438,33.4497190092961,33.3938141864393,33.4497190092961,7056.6362585707,0.0,1.0
2021-05-28,35.9479,36.03,35.94,35.94,40052,33.4943496928767,33.5708461254857,33.4869888912006,33.4869888912006,42985.9156544903,0.0,1.0
2021-06-01,35.93,36.09,35.895,36.09,7540,33.4776714207245,33.6267509483425,33.445060274058,33.6267509483425,8092.32507826965,0.0,1.0
2021-06-02,35.9811,36.03,35.95,35.95,6320,33.5252836948575,33.5708461254857,33.4963063616767,33.4963063616767,6782.95682953106,0.0,1.0
2021-06-03,35.873,35.97,35.79,35.79,19209,33.4245618390105,33.514941302629,33.3472268340587,33.3472268340587,20616.1104016554,0.0,1.0
2021-06-04,36.1873,36.2,36.1034,36.1034,3473,33.7174099360752,33.7292431235799,33.6392363587805,33.6392363587805,3727.40649825339,0.0,1.0
2021-06-07,36.1865,36.22,36.17,36.22,7314,33.7166645384371,33.7478780645321,33.7012907121515,33.7478780645321,7849.76997645415,0.0,1.0
2021-06-08,36.1659,36.38,36.0,36.38,8017,33.6974705492563,33.8969575921502,33.5428937140573,33.8969575921502,8604.26659847319,0.0,1.0
2021-06-09,36.0495,36.19,36.0495,36.19,3504,33.5890151929142,33.7199256531038,33.5890151929142,33.7199256531038,3760.6773308033,0.0,1.0
2021-06-10,36.1114,36.14,36.05,36.05,2427,33.732846189413,33.7595623898654,33.6754904303998,33.6754904303998,2598.13142679631,0.092467,1.0
2021-06-11,36.2021,36.2021,36.09,36.12,1822,33.8175720418967,33.8175720418967,33.7128557457179,33.7408797322064,1950.47196523398,0.0,1.0
2021-06-14,36.0778,36.17,35.97,36.16,3536,33.7014593245458,33.787586376354,33.6007597997637,33.7782450475244,3785.32868774279,0.0,1.0
2021-06-15,36.0028,36.09,35.92,35.98,23489,33.6313993583245,33.7128557457179,33.5540531556161,33.6101011285932,25145.244781219,0.0,1.0
2021-06-16,35.8379,36.0007,35.68,35.95,31758,33.4773608459258,33.6294376792703,33.3298612637078,33.5820771421046,33997.3044302419,0.0,1.0
2021-06-17,35.582,35.85,35.55,35.85,4573,33.2383162411785,33.4886638538095,33.2084239889241,33.4886638538095,4895.44912020582,0.0,1.0
2021-06-18,35.0963,35.3,35.0963,35.27,5153,32.784607899929,32.9748907681862,32.784607899929,32.9468667816977,5516.34579410028,0.0,1.0
2021-06-21,35.5922,35.5922,35.33,35.34,4980,33.2478443965846,33.2478443965846,33.0029147546747,33.0122560835043,5331.14730343866,0.0,1.0
2021-06-22,35.7715,35.79,35.59,35.59,1654,33.4153344224978,33.4326158808324,33.2457893042421,33.2457893042421,1770.62603210593,0.0,1.0
2021-06-23,35.8116,35.92,35.8116,35.9,18548,33.4527931511042,33.5540531556161,33.4527931511042,33.5353704979571,19855.8474265422,0.0,1.0
2021-06-24,36.1203,36.174,35.96,35.96,9492,33.7411599720713,33.7913229078858,33.5914184709342,33.5914184709342,10161.2952217349,0.0,1.0
2021-06-25,36.3127,36.34,36.3127,36.34,1195,33.9208871387511,33.9463889664557,33.9208871387511,33.9463889664557,1279.26125052394,0.0,1.0
2021-06-28,36.38,36.38,36.2601,36.34,16068,33.9837542817738,33.9837542817738,33.8717517491079,33.9463889664557,17200.97888989,0.0,1.0
2021-06-29,36.3679,36.54,36.32,36.5,16931,33.9724512738901,34.133215543046,33.9277063087967,34.0958502277279,18124.8303201847,0.0,1.0
2021-06-30,36.3889,36.3889,36.34,36.34,8750,33.992068064432,33.992068064432,33.9463889664557,33.9463889664557,9366.97568375266,0.0,1.0
2021-07-01,36.4918,36.52,36.4,36.4101,4197,34.0881903380877,34.114532885387,34.0024369394328,34.0118716815506,4492.93679368113,0.0,1.0
2021-07-02,36.6353,36.64,36.52,36.5506,6020,34.2222384067913,34.2266288313411,34.114532885387,34.1431173516053,6444.47927042182,0.0,1.0
2021-07-06,36.4,36.7,36.18,36.7,9071,34.0024369394328,34.2826768043182,33.7969277051835,34.2826768043182,9710.60987740804,0.0,1.0
2021-07-07,36.4076,36.46,36.2,36.42,11441,34.0095363493432,34.0584849124099,33.8156103628425,34.0211195970918,12247.7221483216,0.0,1.0
2021-07-08,36.0094,36.19,35.9099,35.94,2353,33.637564635352,33.806269034013,33.5446184134983,33.5727358132751,2518.91357529942,0.0,1.0
2021-07-09,36.62,36.62,36.469,36.49,60570,34.2079461736821,34.2079461736821,34.0668921083564,34.0865088988984,64840.8819617027,0.0,1.0
2021-07-12,36.7719,36.8,36.39,36.39,25159,34.3498409586024,34.3760900926134,33.9930956106033,33.9930956106033,26932.9989974324,0.0,1.0
2021-07-13,36.55,36.74,36.55,36.74,4804,34.1425568718755,34.3200421196363,34.1425568718755,34.3200421196363,5142.73727825689,0.0,1.0
2021-07-14,36.4103,36.51,36.4103,36.51,2880,34.0120585081272,34.1051915565575,34.0120585081272,34.1051915565575,3083.07313933802,0.0,1.0
2021-07-15,36.313,36.39,36.125,36.248,16506,33.921167378616,33.9930956106033,33.7455503966211,33.8604487412242,17669.862929831,0.0,1.0
2021-07-16,36.0732,36.38,36.04,36.38,4671,33.6971623132843,33.9837542817738,33.6661491015703,33.9837542817738,5000.35924786384,0.0,1.0
2021-07-19,35.5749,35.66,35.4121,35.66,4979,33.2316838977096,33.3111786060487,33.0796070643651,33.3111786060487,5330.07679193193,0.0,1.0
2021-07-20,36.2668,36.36,35.7449,35.8,2712,33.8780104394237,33.9650716241147,33.3904864878113,33.4419572096619,2903.22720620996,0.0,1.0
2021-07-21,36.6295,36.63,36.52,36.53,7400,34.2168204360702,34.2172875025116,34.114532885387,34.1238742142165,7921.78514968795,0.0,1.0
2021-07-22,36.6295,36.66,36.53,36.6,10001,34.2168204360702,34.2453114890002,34.1238742142165,34.1892635160231,10706.1855786526,0.0,1.0
2021-07-23,37.06,37.06,36.82,36.82,3825,34.6189646421808,34.6189646421808,34.3947727502724,34.3947727502724,4094.7065131833,0.0,1.0
2021-07-26,37.0908,37.14,37.067,37.103,10858,34.6477359349757,34.6936952728169,34.6255035723614,34.6591323561477,11623.613939907,0.0,1.0
2021-07-27,36.96,37.06,36.7198,37.06,27681,34.5255513538856,34.6189646421808,34.3011726354007,34.6189646421808,29632.8290173665,0.0,1.0
2021-07-28,37.02,37.13,36.94,37.05,13311,34.5815993268627,34.6843539439874,34.5068686962266,34.6096233133512,14249.5786658779,0.0,1.0
2021-07-29,37.1713,37.27,37.1141,37.1141,5650,34.7229336320533,34.8151325476006,34.6695012311484,34.6695012311484,6048.39001293742,0.0,1.0
2021-07-30,37.0204,37.08,37.0204,37.03,12091,34.5819729800159,34.6376472998398,34.5819729800159,34.5909406556922,12943.5546276861,0.0,1.0
2021-08-02,37.02,37.3,37.02,37.3,14893,34.5815993268627,34.8431565340891,34.5815993268627,34.8431565340891,15943.1278695004,0.0,1.0
2021-08-03,37.3094,37.3094,37.0,37.0,2841,34.8519373831888,34.8519373831888,34.5629166692037,34.5629166692037,3041.32319057615,0.0,1.0
2021-08-04,37.2334,37.31,37.22,37.24,4627,34.7809432840845,34.8524978629186,34.768425903453,34.787108561112,4953.25674156841,0.0,1.0
2021-08-05,37.54,37.54,37.42,37.48,12202,35.0673484259975,35.0673484259975,34.9552524800433,35.0113004530204,13062.3814049314,0.0,1.0
2021-08-06,37.6,37.7,37.56,37.7,23246,35.1233963989745,35.2168096872697,35.0860310836565,35.2168096872697,24885.1104850874,0.0,1.0
2021-08-09,37.6623,37.7,37.66,37.67,13230,35.1815928775824,35.2168096872697,35.1794443719516,35.1887857007811,14162.867233834,0.0,1.0
2021-08-10,37.67,37.76,37.67,37.75,4366,35.1887857007811,35.2728576602468,35.1887857007811,35.2635163314173,4673.8532383159,0.0,1.0
2021-08-11,37.7093,37.86,37.64,37.86,3180,35.2254971230811,35.3662709485419,35.1607617142926,35.3662709485419,3404.2265913524,0.0,1.0
2021-08-12,37.74,37.81,37.65,37.78,10946,35.2541750025877,35.3195643043943,35.1701030431221,35.2915403179058,11717.8189524979,0.0,1.0
2021-08-13,37.7377,37.89,37.72,37.89,19374,35.252026496957,35.3942949350305,35.2354923449287,35.3942949350305,20740.0899310884,0.0,1.0
2021-08-16,37.7287,37.73,37.46,37.485,4985,35.2436193010104,35.2448336737582,34.9926177953613,35.0159711174351,5336.49986097223,0.0,1.0
2021-08-17,37.3824,37.6,37.19,37.6,7419,34.9201290836443,35.1233963989745,34.7404019169644,35.1233963989745,7942.12486831554,0.0,1.0
2021-08-18,37.0533,37.42,37.0533,37.42,2049,34.612705951865,34.9552524800433,34.612705951865,34.9552524800433,2193.47807725819,0.0,1.0
2021-08-19,36.9228,37.04,36.87,36.87,3309,34.4908016106398,34.6002819845217,34.44147939442,34.44147939442,3542.32257571858,0.0,1.0
2021-08-20,37.2523,37.2523,37.13,37.13,1774,34.7985983955723,34.7985983955723,34.6843539439874,34.6843539439874,1899.08741291168,0.0,1.0
2021-08-23,37.6416,37.7,37.51,37.51,8200,35.1622563269053,35.2168096872697,35.0393244395089,35.0393244395089,8778.19435505963,0.0,1.0
2021-08-24,37.7761,37.82,37.76,37.76,1684,35.2878971996623,35.3289056332239,35.2728576602468,35.2728576602468,1802.74137730737,0.0,1.0
2021-08-25,37.9713,38.03,37.82,37.82,6350,35.4702399384144,35.5250735386437,35.3289056332239,35.3289056332239,6797.74806763764,0.0,1.0
2021-08-26,37.7249,37.96,37.71,37.96,15499,35.2400695960552,35.4596842368371,35.2261510160992,35.4596842368371,16591.8578425694,0.0,1.0
2021-08-27,38.0993,38.16,38.0212,38.03,2310,35.5898089474322,35.6465108134273,35.5168531692737,35.5250735386437,2472.8815805107,0.0,1.0
2021-08-30,38.1664,38.26,38.1664,38.196,2062,35.6524892638782,35.7399241017225,35.6524892638782,35.6801395972136,2207.39472684548,0.0,1.0
2021-08-31,38.05,38.08,38.0402,38.08,964,35.5437561963027,35.5717801827912,35.5346016940498,35.5717801827912,1031.97309247286,0.0,1.0
2021-09-01,38.0971,38.24,38.064,38.064,8118,35.5877538550897,35.7212414440635,35.556834056664,35.556834056664,8690.41241150903,0.0,1.0
2021-09-02,38.2164,38.28,38.153,38.2,5196,35.6991959080258,35.7586067593815,35.6399718832467,35.6838761287454,5562.37778888901,0.0,1.0
2021-09-03,38.2372,38.28,38.09,38.09,3379,35.7186258719912,35.7586067593815,35.5811215116208,35.5811215116208,3617.2583811886,0.0,1.0
2021-09-07,38.0116,38.1,38.0116,38.0601,2065,35.5078854935974,35.5904628404503,35.5078854935974,35.5531909384205,2210.60626136562,0.0,1.0
2021-09-08,37.8797,37.94,37.74,37.94,5350,35.3846733663361,35.441001579178,35.2541750025877,35.441001579178,5727.23656092304,0.0,1.0
2021-09-09,37.8496,38.005,37.8496,38.005,9011,35.3565559665592,35.5017202165699,35.3565559665592,35.5017202165699,9646.37918700517,0.0,1.0
2021-09-10,37.6049,37.99,37.6049,37.99,4022,35.127973650101,35.4877082233256,35.127973650101,35.4877082233256,4305.59728000608,0.0,1.0
2021-09-13,37.6013,37.68,37.54,37.62,6824,35.1246107717224,35.1981270296107,35.0673484259975,35.1420790566336,7305.17052182035,0.0,1.0
2021-09-14,37.396,37.4006,37.37,37.37,1554,34.9328332908524,34.937130302114,34.9085458358957,34.9085458358957,1663.57488143447,0.0,1.0
2021-09-15,37.7197,37.7728,37.3982,37.52,10449,35.2352121050638,35.2848145611485,34.9348883831949,35.0486657683384,11185.7747336607,0.0,1.0
2021-09-16,37.7475,37.845,37.66,37.7,9902,35.2611809992099,35.3522589552976,35.1794443719516,35.2168096872697,10600.2049394879,0.0,1.0
2021-09-17,37.4323,37.695,37.34,37.695,9291,34.9667423145036,35.2121390228549,34.8805218494072,35.2121390228549,9946.12240888524,0.0,1.0
2021-09-20,36.7305,36.89,36.27,36.87,9028,34.3111678572483,34.460162052079,33.8809996646491,34.44147939442,9664.57788261929,0.0,1.0
2021-09-21,36.795,37.08,36.75,36.9301,7918,34.3714194281986,34.6376472998398,34.3293834484658,34.4976207806854,8476.31011016612,0.0,1.0
2021-09-22,37.125,37.23,37.0,37.0,3611,34.6796832795726,34.7777672322825,34.5629166692037,34.5629166692037,3865.61705074638,0.0,1.0
2021-09-23,37.6541,37.705,37.5598,37.5598,2201,35.1739329879422,35.2214803516844,35.0858442570799,35.0858442570799,2356.19582627881,0.0,1.0
2021-09-24,37.5739,37.6199,37.4901,37.58,4769,35.1895021807024,35.2325830719676,35.1110200353104,35.1952150815006,5092.14163303129,0.096867,1.0
2021-09-27,37.4464,37.55,37.44,37.54,5593,35.0700931886084,35.1671188480667,35.0640993254758,35.1577534369221,5971.97486968841,0.0,1.0
2021-09-28,36.6293,36.89,36.6293,36.72,2769,34.3048454439811,34.5490017125215,34.3048454439811,34.3897897230628,2956.62406832956,0.0,1.0
2021-09-29,36.5768,36.8007,36.5768,36.77,2198,34.2556770354718,34.465368591,34.2556770354718,34.436616778786,2346.93380360721,0.0,1.0
2021-09-30,36.2409,36.51,36.2409,36.51,1826,33.9410928751239,34.1931160890257,33.9410928751239,34.1931160890257,1949.72753657268,0.0,1.0
2021-10-01,36.5598,36.62,36.01,36.21,3442,34.239755836526,34.2961356116166,33.7248455317945,33.912153754687,3675.22572885168,0.0,1.0
2021-10-04,36.046,36.3075,35.9867,36.3075,7013,33.7585610119151,34.0034665133471,33.7030241238275,34.0034665133471,7488.19234062665,0.0,1.0
2021-10-05,36.4865,36.62,36.17,36.17,3331,34.1711073728358,34.2961356116166,33.8746921101085,33.8746921101085,3556.70450401075,0.0,1.0
2021-10-06,36.5334,36.5334,36.0,36.0,660,34.2150311511041,34.2150311511041,33.7154801206498,33.7154801206498,704.720796351574,0.0,1.0
2021-10-07,36.9071,37.19,36.9071,37.03,4047,34.5650165655788,34.8299640468602,34.5650165655788,34.6801174685462,4321.21979217396,0.0,1.0
2021-10-08,36.8285,36.93,36.8,36.89,2470,34.491404433982,34.5864633571,34.4647130122198,34.5490017125215,2637.36419240665,0.0,1.0
2021-10-11,36.6188,37.0,36.6188,37.0,4333,34.2950117622792,34.6520212351123,34.2950117622792,34.6520212351123,4626.59880392632,0.0,1.0
2021-10-12,36.6272,36.7,36.6272,36.685,1899,34.3028787076407,34.3710589007736,34.3028787076407,34.3570107840567,2027.6739276843,0.0,1.0
2021-10-13,36.8429,36.86,36.655,36.75,6728,34.5048906260303,34.5209054790876,34.3289145506228,34.4178859564967,7183.88108765664,0.0,1.0
2021-10-14,37.5045,37.51,37.22,37.245,7522,35.1245062273587,35.1296572034882,34.8580602802941,34.8814738081556,8031.68156084323,0.0,1.0
2021-10-15,37.7392,37.8139,37.63,37.63,7553,35.344312426923,35.4142720481734,35.2420421372237,35.2420421372237,8064.78208309611,0.0,1.0
2021-10-18,37.9404,37.95,37.74,37.74,733,35.5327444991529,35.5417352938517,35.3450616598146,35.3450616598146,782.667187463186,0.0,1.0
2021-10-19,38.1611,38.17,38.04,38.04,3389,35.7394391231147,35.7477743390335,35.6260239941533,35.6260239941533,3618.6345133871,0.0,1.0
2021-10-20,38.3077,38.3595,38.28,38.28,1262,35.8767360504949,35.9252488802241,35.8507938616243,35.8507938616243,1347.5115833268,0.0,1.0
2021-10-21,38.51,38.51,38.3145,38.3145,6599,36.0661983179507,36.0661983179507,35.8831045300733,35.8831045300733,7046.14020473338,0.0,1.0
2021-10-22,38.5006,38.55,38.4,38.52,5911,36.0573948314748,36.1036599625292,35.9631787953598,36.0755637290953,6311.52216247598,0.0,1.0
2021-10-25,38.75,38.795,38.51,38.71,2069,36.2909681854217,36.3331125355725,36.0661983179507,36.2535065408432,2209.19292068395,0.0,1.0
2021-10-26,38.7284,38.99,38.7284,38.931,2838,36.2707388973493,36.5157380528927,36.2707388973493,36.4604821271394,3030.29942431177,0.0,1.0
2021-10-27,38.31,38.55,38.31,38.55,1403,35.8788900950582,36.1036599625292,35.8788900950582,36.1036599625292,1498.06557163827,0.0,1.0
2021-10-28,38.7434,38.7434,38.5,38.5,8996,36.2847870140663,36.2847870140663,36.0568329068061,36.0568329068061,9605.5580060284,0.0,1.0
2021-10-29,38.9,38.9,38.74,38.74,3607,36.4314493525911,36.4314493525911,36.2816027742771,36.2816027742771,3851.40592793958,0.0,1.0
2021-11-01,39.1,39.1,38.85,38.899,3976,36.6187575754836,36.6187575754836,36.384622296868,36.4305128114766,4245.40891862705,0.0,1.0
2021-11-02,39.2,39.2,39.1076,39.14,4085,36.7124116869298,36.7124116869298,36.6258752879535,36.6562192200621,4361.7946259033,0.0,1.0
2021-11-03,39.4091,39.4091,39.2,39.2,2503,36.9082424339639,36.9082424339639,36.7124116869298,36.7124116869298,2672.60023222423,0.0,1.0
2021-11-04,39.5068,39.5068,39.4404,39.4404,870,36.9997425008469,36.9997425008469,36.9375561708466,36.9375561708466,928.950140645256,0.0,1.0
2021-11-05,39.5702,39.8099,39.46,39.8099,3904,37.0591192075038,37.2836081126405,36.9559123766901,37.2836081126405,4168.5302862978,0.0,1.0
2021-11-08,39.64,39.72,39.6,39.6,6724,37.1244897772933,37.1994130664503,37.0870281327148,37.0870281327148,7179.61005252725,0.0,1.0
2021-11-09,39.469,39.469,39.4122,39.4299,6598,36.9643412467202,36.9643412467202,36.9111457114188,36.9277224891448,7045.07244595104,0.0,1.0
2021-11-10,39.1339,39.4748,39.105,39.4748,3829,36.6505063192639,36.9697731851841,36.6234402810559,36.9697731851841,4088.44837762147,0.0,1.0
2021-11-11,39.2117,39.39,39.2117,39.39,2909,36.723369217969,36.8903544986777,36.723369217969,36.8903544986777,3106.11029785868,0.0,1.0
2021-11-12,39.5109,39.5109,39.27,39.28,7271,37.0035823194162,37.0035823194162,36.7779695649422,36.7873349760868,7763.67410647317,0.0,1.0
2021-11-15,39.4504,39.52,39.4504,39.52,1952,36.9469215819912,37.0121048435578,36.9469215819912,37.0121048435578,2084.2651431489,0.0,1.0
2021-11-16,39.75,39.84,39.5,39.5,15052,37.2275092998842,37.3117980001858,36.9933740212686,36.9933740212686,16071.9051919453,0.0,1.0
2021-11-17,39.55,39.64,39.55,39.64,4884,37.0402010769917,37.1244897772933,37.0402010769917,37.1244897772933,5214.93389300164,0.0,1.0
2021-11-18,39.6302,39.64,39.55,39.6,2693,37.1153116743716,37.1244897772933,37.0402010769917,37.0870281327148,2875.47440087089,0.0,1.0
2021-11-19,39.59,39.72,39.57,39.67,4427,37.0776627215702,37.1994130664503,37.058931899281,37.1525860107272,4726.9681294673,0.0,1.0
2021-11-22,39.4303,39.81,39.4303,39.79,3564,36.9280971055905,37.283701766752,36.9280971055905,37.2649709444627,3805.4923002985,0.0,1.0
2021-11-23,39.3571,39.3571,39.2401,39.2498,648,36.8595422960119,36.8595422960119,36.7499669856198,36.7590514344301,691.907690963363,0.0,1.0
2021-11-24,39.5273,39.54,39.2,39.25,7473,37.0189415936934,37.0308356658471,36.7124116869298,36.759238742653,7979.36138050804,0.0,1.0
2021-11-26,38.76,38.93,38.6399,38.9192,18563,36.3003335965663,36.459545586025,36.1878550087194,36.4494309419888,19820.8062767792,0.0,1.0
2021-11-29,39.25,39.37,39.07,39.27,14116,36.759238742653,36.8716236763885,36.5906613420497,36.7779695649422,15072.4829716648,0.0,1.0
2021-11-30,38.41,38.99,38.383,38.96,22211,35.9725442065045,36.5157380528927,35.947257596414,36.4876418194588,23715.9903147951,0.0,1.0
2021-12-01,37.8951,39.11,37.8951,39.1,8062,35.4903191866677,36.6281229866282,35.4903191866677,36.6187575754836,8608.27130331271,0.0,1.0
2021-12-02,38.37,38.44,38.2602,38.4,5189,35.935082561926,36.0006404399383,35.832250347558,35.9631787953598,5540.60032161865,0.0,1.0
2021-12-03,37.8086,38.47,37.62,38.47,4377,35.4093083802667,36.0287366733722,35.2326767260791,36.0287366733722,4673.58019034975,0.0,1.0
2021-12-06,38.11,38.14,37.7513,37.7513,5311,35.6915818721657,35.7196781055996,35.355644574408,35.355644574408,5670.86689306547,0.0,1.0
2021-12-07,39.08,39.13,38.76,38.76,15422,36.6000267531943,36.6468538089175,36.3003335965663,36.3003335965663,16466.9759414151,0.0,1.0
2021-12-08,39.26,39.28,39.02,39.02,250622,36.7686041537976,36.7873349760868,36.5438342863266,36.5438342863266,267603.841550339,0.0,1.0
2021-12-09,38.77,39.11,38.77,39.1,5524,36.309699007711,36.6281229866282,36.309699007711,36.6187575754836,5898.29951370619,0.0,1.0
2021-12-10,38.9993,38.9993,38.87,38.87,2158,36.5244478852572,36.5244478852572,36.4033531191572,36.4033531191572,2304.22345231318,0.0,1.0
2021-12-13,36.85,37.32,36.85,37.32,11702,35.24317347889,35.6926793550115,35.24317347889,35.6926793550115,12235.5241436556,0.781208,1.0
2021-12-14,36.65,36.65,36.39,36.63,6591,35.0518943826681,35.0518943826681,34.8032315575796,35.0327664730459,6891.50056664107,0.0,1.0
2021-12-15,37.184,37.184,36.32,36.69,20730,35.5626095695806,35.5626095695806,34.7362838739019,35.0901502019124,21675.1337803777,0.0,1.0
2021-12-16,36.7552,37.35,36.6099,37.35,11487,35.1525071872808,35.7213712194448,35.0135429238756,35.7213712194448,12010.7217431355,0.0,1.0
2021-12-17,36.4324,36.645,36.34,36.47,5776,34.8437827259786,35.0471124052625,34.7554117835241,34.8797431960683,6039.3426297859,0.0,1.0
2021-12-20,35.94,36.0,35.6702,36.0,12712,34.3728535910802,34.4302373199468,34.1148180902768,34.4302373199468,13291.5726298197,0.0,1.0
2021-12-21,36.6302,36.6302,36.0701,36.32,8831,35.0329577521421,35.0329577521421,34.4972806431726,34.7362838739019,9233.62790229211,0.0,1.0
2021-12-22,37.0316,37.0316,36.67,36.67,10360,35.4168548982595,35.4168548982595,35.0710222922903,35.0710222922903,10832.3389273861,0.0,1.0
2021-12-23,37.31,37.37,37.295,37.295,9025,35.6831154002004,35.740499129067,35.6687694679838,35.6687694679838,9436.47285904047,0.0,1.0
2021-12-27,37.8772,37.8772,37.55,37.55,1452,36.2255829170858,36.2255829170858,35.9126503156667,35.9126503156667,1518.20039793094,0.0,1.0
2021-12-28,37.71,37.92,37.71,37.89,7556,36.0656735926443,36.2665166436773,36.0656735926443,36.237824779244,7900.49738758002,0.0,1.0
2021-12-29,37.8053,37.81,37.68,37.72,14956,36.156818081994,36.1613131407552,36.036981728211,36.0752375474554,15637.8823357129,0.0,1.0
2021-12-30,37.6382,37.88,37.6382,37.88,4573,35.9970043971006,36.2282608244329,35.9970043971006,36.2282608244329,4781.49477943402,0.0,1.0
2021-12-31,37.5149,37.6989,37.5149,37.6989,1650,35.8790808342798,36.0550576028039,35.8790808342798,36.0550576028039,1725.22772492152,0.0,1.0
2022-01-03,37.7,37.72,37.46,37.63,16271,36.0561096378332,36.0752375474554,35.8265747223669,35.9891619541555,17012.8365528473,0.0,1.0
2022-01-04,37.55,37.73,37.32,37.73,98102,35.9126503156667,36.0848015022665,35.6926793550115,36.0848015022665,102574.72137591,0.0,1.0
2022-01-05,36.57,37.42,36.57,37.38,15125,34.9753827441793,35.7883189031225,34.9753827441793,35.7500630838781,15814.5874784473,0.0,1.0
2022-01-06,36.5467,36.76,36.535,36.535,8222,34.9530987294694,35.1570978855901,34.9419089023404,34.9419089023404,8596.86203291199,0.0,1.0
2022-01-07,36.31,36.48,36.215,36.48,538471,34.7267199190908,34.8893071508794,34.6358623483854,34.8893071508794,563021.271676496,0.0,1.0
2022-01-10,36.35,36.35,35.48,36.0,11561,34.7649757383352,34.7649757383352,33.9329116697698,34.4302373199468,12088.0955926168,0.0,1.0
2022-01-11,36.6496,36.68,36.218,36.218,10024,35.0515118244756,35.0805862471013,34.6387315348287,34.6387315348287,10481.0198270384,0.0,1.0
2022-01-12,36.8367,37.04,36.756,36.94,17804,35.2304534189912,35.4248886203008,35.1532723036657,35.3292490721898,18615.7299481835,0.0,1.0
2022-01-13,36.1,36.75,36.02,36.68,35090,34.5258768680578,35.147533930779,34.449365229569,35.0805862471013,36689.8429499977,0.0,1.0
2022-01-14,36.07,36.07,35.8,35.94,48334,34.4971850036245,34.4971850036245,34.2389582237249,34.3728535910802,50537.6708220345,0.0,1.0
2022-01-18,35.29,35.6,35.28,35.6,17849,33.751196528359,34.0476791275029,33.7416325735479,34.0476791275029,18662.7816134086,0.0,1.0
2022-01-19,34.883,35.465,34.883,35.35,4629,33.3619435675473,33.9185657375531,33.3619435675473,33.8085802572255,4840.0479628253,0.0,1.0
2022-01-20,34.4445,35.41,34.4445,34.93,21328,32.9425641490808,33.8659639860921,32.9425641490808,33.4068941551595,22300.3981315917,0.0,1.0
2022-01-21,33.7693,34.3,33.735,34.265,43963,32.2968059202355,32.8043650020604,32.2640015552335,32.7708911602216,45967.3857398334,0.0,1.0
2022-01-24,33.85,33.87,32.74,33.19,10198,32.3739870355611,32.3931149451833,31.3123880515294,31.7427660180287,10662.9529325756,0.0,1.0
2022-01-25,33.3387,33.79,32.95,33.34,70328,31.8849820260697,32.3166033066945,31.5132311025624,31.8862253401952,73534.4335989583,0.0,1.0
2022-01-26,33.3292,34.05,33.15,33.85,7267,31.8758962689992,32.565266131783,31.7045101987843,32.3739870355611,7598.32113757862,0.0,1.0
2022-01-27,33.15,33.94,33.02,33.68,75310,31.7045101987843,32.4600626288609,31.5801787862401,32.2113998037724,78743.5757356608,0.0,1.0
2022-01-28,33.9893,33.99,32.89,32.92,10071,32.5072129260797,32.5078824029164,31.4558473736958,31.4845392381291,10530.1626773846,0.0,1.0
2022-01-31,34.8073,34.8073,34.41,34.41,7290,33.2895444296273,33.2895444296273,32.9095685049825,32.9095685049825,7622.36976647147,0.0,1.0
2022-02-01,35.1025,35.1025,34.825,34.89,33620,33.5718723756509,33.5718723756509,33.306472629643,33.3686383359151,35152.8218859768,0.0,1.0
2022-02-02,35.4334,35.4428,35.12,35.34,63714,33.8883436403501,33.8973337578725,33.5886092965703,33.7990163024144,66618.8844034242,0.0,1.0
2022-02-03,34.4358,35.03,34.43,34.89,35591,32.9342435083951,33.5025337032705,32.9286964146047,33.3686383359151,37213.6848228376,0.0,1.0
2022-02-04,34.7473,34.99,34.3501,34.3501,17020,33.2321607007608,33.4642778840261,32.852280415664,32.852280415664,17795.9853807056,0.0,1.0
2022-02-07,34.4933,34.79,34.4933,34.69,11039,32.9892362485589,33.2729987878041,32.9892362485589,33.1773592396932,11542.2962760053,0.0,1.0
2022-02-08,34.8639,34.8639,34.5,34.5,5983,33.3436764138581,33.3436764138581,32.9956440982823,32.9956440982823,6255.78028982151,0.0,1.0
2022-02-09,35.43,35.43,35.11,35.11,8789,33.8850918957143,33.8850918957143,33.5790453417592,33.5790453417592,9189.71301474866,0.0,1.0
2022-02-10,34.7877,35.36,34.62,34.85,5911,33.2707990781976,33.8181442120366,33.1104115560155,33.3303825166707,6180.49762546129,0.0,1.0
2022-02-11,34.0514,34.79,33.9,34.78,12163,32.5666050854566,33.2729987878041,32.4218068096166,33.263434832993,12717.542314073,0.0,1.0
2022-02-14,33.901,33.901,33.61,33.61,7029,32.4227632050977,32.4227632050977,32.1444521200948,32.1444521200948,7349.47010816569,0.0,1.0
2022-02-15,34.4344,34.45,34.3,34.3,9212,32.9329045547215,32.9478243242269,32.8043650020604,32.8043650020604,9631.99866786492,0.0,1.0
2022-02-16,34.4652,34.4652,34.15,34.17,9882,32.9623615355397,32.9623615355397,32.660905679894,32.6800335895162,10332.5456834391,0.0,1.0
2022-02-17,33.6525,34.025,33.6525,33.9127,5869,32.1850989280419,32.5413562447553,32.1850989280419,32.4339530322267,6136.58273791784,0.0,1.0
2022-02-18,33.35,33.745,33.26,33.66,3442,31.8957892950063,32.2735655100446,31.8097137017064,32.1922718941503,3598.92959344235,0.0,1.0
2022-02-22,32.99,33.1298,32.87,33.1298,16318,31.5514869218068,31.6851910100659,31.4367194640736,31.6851910100659,17061.9794031936,0.0,1.0
2022-02-23,32.3493,33.09,32.3493,33.0899,3627,30.9387243370599,31.6471264699178,30.9387243370599,31.6470308303697,3792.36421714567,0.0,1.0
2022-02-24,33.0066,33.0066,31.37,31.37,10000,31.5673630867932,31.5673630867932,30.0021262424092,30.0021262424092,10455.925605585,0.0,1.0
2022-02-25,33.6686,33.6686,33.0,33.0,3834,32.2004968952878,32.2004968952878,31.5610508766179,31.5610508766179,4008.80187718129,0.0,1.0
2022-02-28,33.69,33.69,33.22,33.22,32401,32.2209637585835,32.2209637585835,31.771457882462,31.771457882462,33878.244554656,0.0,1.0
2022-03-01,33.2065,33.655,33.1311,33.655,266045,31.758546543467,32.1874899167447,31.6864343241914,32.1874899167447,278174.672773786,0.0,1.0
2022-03-02,33.83,33.93,33.48,33.53,29666,32.3548591259389,32.4504986740499,32.0201207075505,32.067940481606,31018.5489015285,0.0,1.0
2022-03-03,33.5232,33.99,33.47,33.93,23201,32.0614369923345,32.5078824029164,32.0105567527394,32.4504986740499,24258.7929975177,0.0,1.0
2022-03-04,33.26,33.26,33.035,33.05,19404,31.8097137017064,31.8097137017064,31.5945247184567,31.6088706506734,20288.6780450771,0.0,1.0
2022-03-07,32.22,33.27,32.22,33.27,24127,30.8150624013524,31.8192776565175,30.8150624013524,31.8192776565175,25227.0117085949,0.0,1.0
2022-03-08,31.9763,32.68,31.9763,32.23,79375,30.581988822606,31.2550043226628,30.581988822606,30.8246263561635,82993.9094943308,0.0,1.0
2022-03-09,32.88,33.04,32.72,32.72,87867,31.4462834188847,31.5993066958623,31.2932601419072,31.2932601419072,91873.0815185939,0.0,1.0
2022-03-10,32.7746,32.7746,32.59,32.59,251581,31.3454793351758,31.3454793351758,31.1689287293629,31.1689287293629,263051.221977868,0.0,1.0
2022-03-11,32.3017,32.82,32.3017,32.81,6505,30.893199912159,31.3888996900182,30.893199912159,31.3793357352071,6801.57960643305,0.0,1.0
2022-03-14,31.9978,32.38,31.96,32.32,13874,30.6025513254498,30.9680856783299,30.5663995762639,30.9107019494633,14506.5511851886,0.0,1.0
2022-03-15,32.6611,32.7,32.23,32.25,290936,31.2369284480698,31.274132232285,30.8246263561635,30.8437542657857,304200.517198648,0.0,1.0
2022-03-16,33.3612,33.3612,32.69,33.2,208345,31.9065009243947,31.9065009243947,31.2645682774739,31.7523299728398,217843.982029561,0.0,1.0
2022-03-17,33.8074,33.8074,33.38,33.5301,110696,32.3332445880658,32.3332445880658,31.9244811594396,32.0680361211541,115742.914083584,0.0,1.0
2022-03-18,34.2525,34.2525,33.85,33.93,80640,32.7589362167077,32.7589362167077,32.3739870355611,32.4504986740499,84316.5840834375,0.0,1.0
2022-03-21,34.22,34.29,34.08,34.26,45308,32.7278533635716,32.7948010472493,32.5939579962163,32.766109182816,47373.7077337846,0.0,1.0
2022-03-22,34.63,34.63,34.455,34.455,41335,33.1199755108266,33.1199755108266,32.9526063016324,32.9526063016324,43219.5684906856,0.0,1.0
2022-03-23,34.18,34.52,34.18,34.45,37943,32.6895975443273,33.0147720079045,32.6895975443273,32.9478243242269,39672.9185252711,0.0,1.0
2022-03-24,34.5398,34.54,34.26,34.28,37132,33.1419668685192,33.1421587744762,32.8734904346716,32.8926810303719,38698.1212879749,0.113194,1.0
2022-03-25,34.68,34.7199,34.6,34.6,72071,33.2764929443786,33.3147781828007,33.1997305615772,33.1997305615772,75110.7481241417,0.0,1.0
2022-03-28,34.95,34.95,34.5296,34.75,46397,33.5355659863331,33.5355659863331,33.1321796647121,33.3436600293297,48353.8924215816,0.0,1.0
2022-03-29,35.39,35.41,35.15,35.35,45858,33.9577590917404,33.9769496874408,33.7274719433364,33.9193779003398,47792.1589471063,0.0,1.0
2022-03-30,35.1195,35.31,35.03,35.31,27855,33.6982062848934,33.8809967089391,33.6123283691344,33.8809967089391,29029.8440287768,0.0,1.0
2022-03-31,34.54,35.095,34.54,35.095,3181,33.1421587744762,33.6746978051605,33.1421587744762,33.6746978051605,3315.16545882387,0.0,1.0
2022-04-01,34.62,34.77,34.49,34.58,14490,33.2189211572776,33.3628506250301,33.0941822852254,33.1805399658769,15101.14665148,0.0,1.0
2022-04-04,34.9462,34.9462,34.8,34.8218,3000,33.53191977315,33.53191977315,33.3916365185806,33.4125542678939,3126.53139782195,0.0,1.0
2022-04-05,34.5,34.6089,34.46,34.6089,6003,33.1037775830756,33.2082703766639,33.0653963916749,33.2082703766639,6256.18932704171,0.0,1.0
2022-04-06,34.2011,34.28,34.0,34.13,3681,32.8169741303341,32.8926810303719,32.6240126905672,32.7487515626194,3836.25402512752,0.0,1.0
2022-04-07,34.35,34.5,34.19,34.19,8781,32.9598481153231,33.1037775830756,32.8063233497204,32.8063233497204,9151.35740142482,0.0,1.0
2022-04-08,34.26,34.515,34.26,34.515,8210,32.8734904346716,33.1181705298508,32.8734904346716,33.1181705298508,8556.27425870604,0.0,1.0
2022-04-11,33.7763,34.09,33.7763,33.95,9289,32.409365877659,32.7103703712187,32.409365877659,32.5760362013164,9680.78338478935,0.0,1.0
2022-04-12,33.67,33.95,33.6,33.92,7044,32.3073678615117,32.5760362013164,32.2402007765606,32.5472503077659,7341.09572208593,0.0,1.0
2022-04-13,33.97,34.03,33.735,33.735,37222,32.5952267970167,32.6527985841177,32.3697372975378,32.3697372975378,38791.9172299095,0.0,1.0
2022-04-14,33.6013,33.94,33.6,33.94,6975,32.2414481652811,32.5664409034662,32.2402007765606,32.5664409034662,7269.18549993601,0.0,1.0
2022-04-18,33.56,33.66,33.43,33.64,16913,32.2018195851599,32.2977725636616,32.0770807131077,32.2785819679612,17626.3418437875,0.0,1.0
2022-04-19,34.0797,34.11,33.59,33.59,4724,32.7004872144331,32.7295609669191,32.2306054787104,32.2306054787104,4923.24477443695,0.0,1.0
2022-04-20,34.0878,34.21,34.07,34.19,10465,32.7082594056917,32.8255139454207,32.6911797755184,32.8063233497204,10906.3836927355,0.0,1.0
2022-04-21,33.6367,33.96,33.6367,33.955,13750,32.2754155196707,32.5856314991666,32.2754155196707,32.5808338502415,14329.9355733506,0.0,1.0
2022-04-22,32.75,33.61,32.75,33.61,18037,31.4246004592964,32.2497960744107,31.4246004592964,32.2497960744107,18797.7489408381,0.0,1.0
2022-04-25,32.91,32.91,32.19,32.34,13932,31.578125224899,31.578125224899,30.887263779687,31.0311932474395,14519.6118114851,0.0,1.0
2022-04-26,32.05,32.39,32.03,32.39,14282,30.7529296097847,31.0791697366904,30.7337390140844,31.0791697366904,14884.3738078977,0.0,1.0
2022-04-27,32.07,32.34,32.03,32.25,7525,30.772120205485,31.0311932474395,30.7337390140844,30.944835566788,7842.38292287005,0.0,1.0
2022-04-28,32.78,32.94,32.74,32.93,24406,31.4533863528469,31.6069111184495,31.4150051614462,31.5973158205994,25435.3750984141,0.0,1.0
2022-04-29,31.6121,32.3101,31.61,32.3101,17670,30.3327515169259,31.0025033068675,30.3307365043774,31.0025033068675,18415.2699331712,0.0,1.0
2022-05-02,31.87,31.87,31.55,31.6401,7771,30.5802142484817,30.5802142484817,30.2731647172764,30.3596183509064,8098.75849749144,0.0,1.0
2022-05-03,32.0592,32.24,31.87,31.87,11068,30.7617572838069,30.9352402689379,30.5802142484817,30.5802142484817,11534.8165036977,0.0,1.0
2022-05-04,32.98,33.02,31.91,32.16,54901,31.6452923098502,31.6836735012509,30.6185954398824,30.8584778861365,57216.5667572742,0.0,1.0
2022-05-05,31.8258,32.11,31.63,32.11,14628,30.537803031984,30.8105013968857,30.3499271000777,30.8105013968857,15244.9670957798,0.0,1.0
2022-05-06,31.6899,31.87,31.455,31.47,8324,30.4074029342002,30.5802142484817,30.1820093876998,30.196402334475,8675.08245182329,0.0,1.0
2022-05-09,30.7665,31.17,30.7665,31.17,16249,29.5213731307158,29.90854339897,29.5213731307158,29.90854339897,16934.3362277362,0.0,1.0
2022-05-10,30.84,31.1749,30.5,31.15,18499,29.5918985699145,29.9132450949166,29.2656584430088,29.8893528032697,19279.2347761027,0.0,1.0
2022-05-11,30.3077,30.99,30.3,30.99,8394,29.0811408653501,29.735828037667,29.0737524860055,29.735828037667,8748.03485110581,0.0,1.0
2022-05-12,30.35,30.35,29.93,30.3,9426,29.1217289752563,29.1217289752563,28.7187264655493,29.0737524860055,9823.56165195656,0.0,1.0
2022-05-13,31.0244,31.05,30.72,30.74,6179,29.7688358622716,29.793399824768,29.4767549957125,29.4959455914128,6439.61250238059,0.0,1.0
2022-05-16,30.9484,31.0209,30.9484,31.0,1459,29.6959115986103,29.765477508024,29.6959115986103,29.7454233355172,1520.53643647407,0.0,1.0
2022-05-17,31.5506,31.5506,31.34,31.34,863,30.2737404351474,30.2737404351474,30.0716634624229,30.0716634624229,899.398865440112,0.0,1.0
2022-05-18,30.2661,30.55,30.24,30.55,8926,29.0412244262934,29.3136349322597,29.0161806989045,29.3136349322597,9302.4730856529,0.0,1.0
2022-05-19,30.08,30.3152,30.03,30.3152,8312,28.8626559333018,29.0883373387378,28.814679444051,29.0883373387378,8662.57632623201,0.0,1.0
2022-05-20,30.1086,30.11,29.51,29.9799,5451,28.8900984851533,28.8914418268523,28.3157239558423,28.7666070018217,5680.90754984247,0.0,1.0
2022-05-23,30.6488,30.71,30.52,30.71,2574,29.4084364750193,29.4671596978623,29.2848490387092,29.4671596978623,2682.56393933123,0.0,1.0
2022-05-24,30.44,30.54,30.13,30.2,7069,29.2080866559078,29.3040396344095,28.9106324225527,28.9777995075038,7367.15015040112,0.0,1.0
2022-05-25,30.7734,30.8201,30.6399,30.6399,3398,29.5279938862324,29.5728039271927,29.3998966599327,29.3998966599327,3541.31789659965,0.0,1.0
2022-05-26,31.3944,31.51,31.37,31.4305,5907,30.1238618827278,30.2347835258757,30.1004493559734,30.1585009079669,6156.1403223114,0.0,1.0
2022-05-27,32.1088,32.11,31.93,31.94,2418,30.8093499611437,30.8105013968857,30.6377860355827,30.6473813334329,2519.98430664449,0.0,1.0
2022-05-31,31.9161,32.01,31.82,31.8235,2341,30.624448571571,30.714548418384,30.5322377592309,30.5355961134784,2439.73666743372,0.0,1.0
2022-06-01,31.7008,32.04,31.53,32.04,8030,30.4178618088569,30.7433343119345,30.253974121576,30.7433343119345,8368.68237483673,0.0,1.0
2022-06-02,32.1827,32.1827,31.54,31.54,1109,30.8802592122564,30.8802592122564,30.2635694194262,30.2635694194262,1155.77444006151,0.0,1.0
2022-06-03,31.7232,31.9002,31.68,31.84,13735,30.4393552760412,30.6091920479892,30.3979035893285,30.5514283549312,14314.3029163615,0.0,1.0
2022-06-06,31.7833,31.7833,31.71,31.725,1697,30.4970230161207,30.4970230161207,30.426689482879,30.4410824296543,1768.57459403462,0.0,1.0
2022-06-07,32.0898,32.0898,31.7401,31.7401,4516,30.7911188952284,30.7911188952284,30.455571329408,30.455571329408,4706.47193085463,0.0,1.0
2022-06-08,31.7095,32.02,31.69,32.02,3607,30.4262097179865,30.7241437162342,30.4074988871787,30.7241437162342,3759.13291731459,0.0,1.0
2022-06-09,30.8838,31.105,30.8838,31.105,240,29.7515662452009,29.9646568122113,29.7515662452009,29.9646568122113,249.133505742597,0.122602,1.0
2022-06-10,30.0686,30.2897,30.0686,30.19,720,28.9662523653322,29.1792465984516,28.9662523653322,29.0832017090712,747.400517227791,0.0,1.0
2022-06-13,28.8739,29.16,28.8,29.02,13291,27.8153513689153,28.0909626312195,27.7441606234267,27.9560951837445,13796.8059367702,0.0,1.0
2022-06-14,28.8042,29.0232,28.605,29.0232,7172,27.7482066468509,27.9591778682582,27.5563095358722,27.9591778682582,7444.93959660794,0.0,1.0
2022-06-15,29.1937,29.5101,29.02,29.12,5779,28.1234271525046,28.428227583798,27.9560951837445,28.0524290747981,5998.92720702694,0.0,1.0
2022-06-16,28.2977,28.4481,28.125,28.4481,3822,27.2602754886646,27.4051616608092,27.0939068588151,27.4051616608092,3967.45107895086,0.0,1.0
2022-06-17,28.3633,28.49,28.15,28.17,58133,27.3234705211958,27.4455255611606,27.1179903315785,27.1372571097892,60345.3253722265,0.0,1.0
2022-06-21,29.018,29.09,28.85,28.85,23968,27.9541685059234,28.023528907482,27.7923275689535,27.7923275689535,24880.132773494,0.0,1.0
2022-06-22,29.0,29.29,29.0,29.15,3717,27.9368284055338,28.2161966895891,27.9368284055338,28.0813292421142,3858.45517018847,0.0,1.0
2022-06-23,29.3,29.307,28.97,29.125,31007,28.2258300786945,28.2325734510682,27.9079282382177,28.0572457693508,32187.0108856696,0.0,1.0
2022-06-24,30.0864,30.0864,29.62,29.62,3666,28.9833997979397,28.9833997979397,28.5340985300659,28.5340985300659,3805.51430021817,0.0,1.0
2022-06-27,30.0271,30.13,30.0271,30.11,3569,28.926273800545,29.0254013744391,28.926273800545,29.0061345962284,3704.8228416472,0.0,1.0
2022-06-28,29.5011,30.21,29.5011,30.21,6402,28.4195575336032,29.1024684872819,28.4195575336032,29.1024684872819,6645.63626568378,0.0,1.0
2022-06-29,29.49,29.55,29.4297,29.55,6617,28.4088644716963,28.4666648063284,28.350775135391,28.4666648063284,6868.81836457817,0.0,1.0
2022-06-30,29.2001,29.43,29.14,29.14,2703,28.129592521532,28.3510641370641,28.0716958530088,28.0716958530088,2805.866108426,0.0,1.0
2022-07-01,29.5018,29.5018,29.05,29.14,1809,28.4202318708406,28.4202318708406,27.9849953510606,28.0716958530088,1877.84379953482,0.0,1.0
2022-07-05,29.5102,29.5102,28.92,29.044,6609,28.4283239176891,28.4283239176891,27.859761292691,27.9792153175974,6860.51391438676,0.0,1.0
2022-07-06,29.6377,29.82,29.51,29.51,1857,28.5511496287824,28.726766312173,28.428131249907,28.428131249907,1927.67050068334,0.0,1.0
2022-07-07,30.0692,30.0692,30.03,30.05,6947,28.9668303686785,28.9668303686785,28.9290674833855,28.9483342615962,7211.37693497426,0.0,1.0
2022-07-08,30.0816,30.125,29.95,29.95,4135,28.9787757711692,29.0205846798864,28.8520003705427,28.8520003705427,4292.36269269015,0.0,1.0
2022-07-11,29.74,29.9331,29.72,29.76,4226,28.6496991993302,28.8357199429546,28.6304324211195,28.6689659775409,4386.82581361756,0.0,1.0
2022-07-12,29.5262,29.84,29.42,29.84,5733,28.4437373402577,28.7460330903838,28.3414307479588,28.7460330903838,5951.17661842628,0.0,1.0
2022-07-13,29.4471,29.51,29.44,29.51,1275,28.3675372324343,28.428131249907,28.3606975261695,28.428131249907,1323.52174925755,0.0,1.0
2022-07-14,29.3503,29.3503,28.9,28.9,802,28.2742860258944,28.2742860258944,27.8404945144802,27.8404945144802,832.521131689846,0.0,1.0
2022-07-15,29.8301,29.8301,29.58,29.58,1628,28.7364960351694,28.7364960351694,28.4955649736445,28.4955649736445,1689.95561395395,0.0,1.0
2022-07-18,29.58,30.06,29.58,30.01,4196,28.4955649736445,28.9579676507016,28.4955649736445,28.9098007051748,4355.68412539973,0.0,1.0
2022-07-19,30.3511,30.3511,30.1781,30.1781,8587,29.2383956075585,29.2383956075585,29.0717379760359,29.0717379760359,8913.78922421534,0.0,1.0
2022-07-20,30.5099,30.5699,30.28,30.28,4321,29.3913738265516,29.4491741611837,29.1699022110194,29.1699022110194,4485.44115964067,0.0,1.0
2022-07-21,30.7425,30.7425,30.42,30.42,7308,29.6154464571422,29.6154464571422,29.3047696584944,29.3047696584944,7586.11524986207,0.0,1.0
2022-07-22,30.4469,30.7084,30.41,30.7084,2166,29.3306834751878,29.5825966002929,29.2951362693891,29.5825966002929,2248.42988932694,0.0,1.0
2022-07-25,30.4955,30.56,30.37,30.46,1142,29.3775017462399,29.4396371059694,29.2566027129676,29.3433032149159,1185.46026482519,0.0,1.0
2022-07-26,30.2045,30.3024,30.1538,30.28,5420,29.097170123274,29.1914810026154,29.0483288405098,29.1699022110194,5626.26500468698,0.0,1.0
2022-07-27,30.8701,30.8701,30.47,30.47,11497,29.7383685021265,29.7383685021265,29.3529366040212,29.3529366040212,11934.5329813443,0.0,1.0
2022-07-28,31.249,31.29,30.66,30.69,21875,30.1033776153285,30.1428745106604,29.535970997023,29.5648711643391,22707.4809921638,0.0,1.0
2022-07-29,31.5865,31.5865,31.3067,31.3067,2779,30.4285044976343,30.4285044976343,30.1589622704664,30.1589622704664,2884.75838524448,0.0,1.0
2022-08-01,31.5003,31.6127,31.47,31.56,9464,30.3454646835461,30.4537439770903,30.3162755145569,30.4029760165051,9824.16457644973,0.0,1.0
2022-08-02,31.2739,31.6,31.25,31.25,4837,30.1273647542008,30.4415095729265,30.104340954239,30.104340954239,5021.07819698726,0.0,1.0
2022-08-03,31.7,31.7547,31.44,31.45,2637,30.5378434639801,30.5905381023864,30.2873753472408,30.2970087363461,2737.35439434678,0.0,1.0
2022-08-04,31.6386,31.66,31.61,31.64,2394,30.4786944548732,30.4993099075586,30.4511429620318,30.4800431293479,2485.1067197824,0.0,1.0
2022-08-05,31.6152,31.6152,31.4002,31.4002,2894,30.4561523243666,30.4561523243666,30.2490344586015,30.2490344586015,3004.13485674615,0.0,1.0
2022-08-08,31.62,31.62,31.62,31.62,225,30.4607763511372,30.4607763511372,30.4607763511372,30.4607763511372,233.562661633685,0.0,1.0
2022-08-09,31.46,31.53,31.39,31.45,8373,30.3066421254515,30.374075849189,30.239208401714,30.2970087363461,8691.64518159485,0.0,1.0
2022-08-10,32.07,32.07,31.94,32.0,28848,30.8942788608782,30.8942788608782,30.7690448025086,30.8268451371408,29945.8473902602,0.0,1.0
2022-08-11,32.0422,32.33,32.0409,32.25,638,30.8674980391654,31.1447469776175,30.8662456985817,31.0676798647747,662.279902765736,0.0,1.0
2022-08-12,32.55,32.55,32.22,32.22,553,31.3566815379354,31.3566815379354,31.0387796974586,31.0387796974586,574.045119481899,0.0,1.0
2022-08-15,32.7111,32.75,32.47,32.47,1675,31.5118754364227,31.5493493200425,31.2796144250925,31.2796144250925,1738.74425882854,0.0,1.0
2022-08-16,32.7983,32.8543,32.6,32.68,3316,31.5958785894214,31.6498255684114,31.4048484834621,31.481915596305,3442.19460434354,0.0,1.0
2022-08-17,32.5745,32.73,32.5531,32.5531,8140,31.3802833412435,31.5300825418318,31.359667888558,31.359667888558,8449.77806976974,0.0,1.0
2022-08-18,32.68,32.7473,32.57,32.67,4669,31.481915596305,31.546748304984,31.3759483161461,31.4722822071996,4846.68474296744,0.0,1.0
2022-08-19,32.3417,32.5,32.3417,32.5,8261,31.1560180428708,31.3085145924086,31.1560180428708,31.3085145924086,8575.38287891496,0.0,1.0
2022-08-22,31.6982,31.71,31.6982,31.71,891,30.5361094539411,30.5474768530854,30.5361094539411,30.5474768530854,924.908140069391,0.0,1.0
2022-08-23,31.6297,31.81,31.6297,31.81,10590,30.4701207385694,30.643810744139,30.4701207385694,30.643810744139,10993.0159408921,0.0,1.0
2022-08-24,31.6945,31.76,31.63,31.76,1390,30.5325450999721,30.5956437986122,30.4704097402426,30.5956437986122,1442.89822075921,0.0,1.0
2022-08-25,32.0919,32.0919,31.8,31.8,2537,30.915375983019,30.915375983019,30.6341773550336,30.6341773550336,2633.54876695403,0.0,1.0
2022-08-26,31.101,32.16,31.1,32.16,834,29.9608034565692,30.9809793628265,29.9598401176587,30.9809793628265,865.738932455524,0.0,1.0
2022-08-29,30.8898,31.0371,30.8823,30.97,1230,29.7573462786641,29.899246100186,29.7501212368351,29.834606059289,1276.80921693081,0.0,1.0
2022-08-30,30.512,30.53,30.512,30.53,248,29.3933968382637,29.4107369386533,29.3933968382637,29.4107369386533,257.437955934017,0.0,1.0
2022-08-31,30.3471,30.55,30.3471,30.55,28971,29.2345422519164,29.4300037168641,29.2345422519164,29.4300037168641,30073.5283119532,0.0,1.0
2022-09-01,30.41,30.41,30.06,30.14,434,29.2951362693891,29.2951362693891,28.9579676507016,29.0350347635444,450.516422884529,0.0,1.0
2022-09-02,30.0679,30.52,30.0679,30.49,301,28.9655780280948,29.401103549548,28.9655780280948,29.3722033822319,312.454938452174,0.0,1.0
2022-09-06,29.964,30.1,29.91,30.1,5928,28.8654871152902,28.996501207123,28.8134668141212,28.996501207123,6153.59759184214,0.0,1.0
2022-09-07,30.4814,30.4814,30.27,30.2701,530,29.3639186676013,29.3639186676013,29.1602688219141,29.1603651558051,550.169825181568,0.0,1.0
2022-09-08,30.6541,30.72,30.24,30.24,1148,29.5302872974508,29.5937713316551,29.131368654598,29.131368654598,1191.68860246876,0.0,1.0
2022-09-09,31.1508,31.18,31.0,31.0,4547,30.0087777343139,30.0369072305015,29.8635062266051,29.8635062266051,4720.04187754828,0.0,1.0
2022-09-12,31.4007,31.4007,31.35,31.35,3574,30.2495161280567,30.2495161280567,30.2006748452926,30.2006748452926,3710.01312301684,0.0,1.0
2022-09-13,30.1109,30.67,30.1109,30.63,1112,29.0070016012479,29.5456043861283,29.0070016012479,29.5070708297069,1154.31857660736,0.0,1.0
2022-09-14,30.1614,30.2,29.96,30.2,1528,29.0556502162299,29.0928350981766,28.861633759648,29.0928350981766,1586.1499865612,0.0,1.0
2022-09-15,29.8299,29.86,29.775,29.86,563,28.7363033673873,28.7652998685945,28.6834160611989,28.7652998685945,584.425682221176,0.0,1.0
2022-09-16,29.65,29.65,29.65,29.65,1052,28.562998697382,28.562998697382,28.562998697382,28.562998697382,1092.03520017172,0.0,1.0
2022-09-19,29.8038,29.82,29.6,29.6,1521,28.7111602218224,28.726766312173,28.5148317518552,28.5148317518552,1578.88359264371,0.0,1.0
2022-09-20,29.4893,29.58,29.33,29.547,4712,28.4081901344589,28.4955649736445,28.2547302460106,28.4637747895968,4891.32116274632,0.0,1.0
2022-09-21,29.0727,29.65,29.0727,29.65,3083,28.0068631443297,28.562998697382,28.0068631443297,28.562998697382,3200.32749251845,0.0,1.0
2022-09-22,28.9007,29.0096,28.86,28.9292,1846,27.8411688517176,27.9460764590749,27.8019609580588,27.8686240106679,1916.25188167014,0.0,1.0
2022-09-23,28.3506,28.4201,28.1528,28.4201,4449,27.311236117032,27.3781881713142,27.120687680528,27.3781881713142,4618.31236270338,0.0,1.0
2022-09-26,28.0306,28.0401,27.99,27.99,1456,27.1295648485886,27.1387594739645,27.0902699232979,27.0902699232979,1504.35710369027,0.131415,1.0
2022-09-27,27.926,28.0,27.85,28.0,12384,27.0283271839235,27.0999484763252,26.9547701809163,27.0999484763252,12795.3010797392,0.0,1.0
2022-09-28,28.5109,28.53,27.97,27.97,3821,27.5944257504878,27.6129117867699,27.0709128172434,27.0709128172434,3947.90418489046,0.0,1.0
2022-09-29,27.89,28.15,27.7,28.15,4041,26.9934843930253,27.2451267717341,26.8095918855074,27.2451267717341,4175.21089011839,0.0,1.0
2022-09-30,27.467,27.86,27.467,27.86,1186,26.5840815999723,26.9644487339436,26.5840815999723,26.9644487339436,1225.38978363781,0.0,1.0
2022-10-03,28.14,28.27,27.8399,27.8399,4176,27.2354482187068,27.3612694080612,26.9449948423588,26.9449948423588,4314.69455014461,0.0,1.0
2022-10-04,28.911,28.911,28.71,28.71,5052,27.9816646571085,27.9816646571085,27.7871257412606,27.7871257412606,5219.78852187034,0.0,1.0
2022-10-05,28.8891,29.07,28.52,28.52,11433,27.9604686259788,28.1355536502419,27.6032332337426,27.6032332337426,11812.7161857766,0.0,1.0
2022-10-06,28.6419,28.6419,28.6001,28.6001,5998,27.7212147951449,27.7212147951449,27.680758443491,27.680758443491,6197.20735435043,0.0,1.0
2022-10-07,27.87,28.1,27.75,28.0999,12437,26.9741272869708,27.1967340065978,26.8579846506437,27.1966372210675,12850.0613314532,0.0,1.0
2022-10-10,27.7046,27.77,27.6777,27.77,1391,26.8140440198999,26.8773417566982,26.7880087122566,26.8773417566982,1437.19830441838,0.0,1.0
2022-10-11,27.5493,27.9,27.48,27.71,580275,26.6637360913866,27.0031629460526,26.5966637189077,26.8192704385347,599547.265346065,0.0,1.0
2022-10-12,27.4955,27.7,27.4955,27.64,139374,26.6116654761,26.8095918855074,26.6116654761,26.7515205673439,144002.930611076,0.0,1.0
2022-10-13,28.1614,28.2,27.01,27.01,3639,27.2561603221851,27.2935195368704,26.1417717266265,26.1417717266265,3759.85954692918,0.0,1.0
2022-10-14,27.48,27.87,27.48,27.84,28232,26.5966637189077,26.9741272869708,26.5966637189077,26.945091627889,29169.6495545217,0.0,1.0
2022-10-17,28.1561,28.2,28.1561,28.2,9238,27.2510306890807,27.2935195368704,27.2510306890807,27.2935195368704,9544.81519497986,0.0,1.0
2022-10-18,28.46,28.61,28.3397,28.61,4384,27.5451619155791,27.690340210988,27.4287289226612,27.690340210988,4529.60270781465,0.0,1.0
2022-10-19,28.2854,28.2854,28.08,28.08,19362,27.3761743797231,27.3761743797231,27.1773769005433,27.1773769005433,20005.0564846504,0.0,1.0
2022-10-20,28.1465,28.23,28.06,28.175,23553,27.2417392781745,27.3225551959521,27.1580197944887,27.2693231543022,24335.2492192424,0.0,1.0
2022-10-21,28.798,28.8301,28.59,28.59,5139,27.8722970079004,27.903365163118,27.6709831049335,27.6709831049335,5309.67799166504,0.0,1.0
2022-10-24,29.1332,29.215,28.95,28.95,12188,28.1967221053742,28.2758926691371,28.0194110139148,28.0194110139148,12592.791469627,0.0,1.0
2022-10-25,29.5897,29.5897,29.43,29.43,478,28.6385480510685,28.6385480510685,28.4839815592232,28.4839815592232,493.875477722492,0.0,1.0
2022-10-26,29.4,29.7,29.4,29.43,1096,28.4549459001414,28.7453024909592,28.4549459001414,28.4839815592232,1132.40067695366,0.0,1.0
2022-10-27,29.1891,29.46,29.1891,29.45,12155,28.2508252167965,28.513017218305,28.2508252167965,28.5033386652777,12558.6954638429,0.0,1.0
2022-10-28,29.9298,29.9298,29.42,29.42,731,28.9677156395256,28.9677156395256,28.474303006196,28.474303006196,755.278188734605,0.0,1.0
2022-10-31,29.6989,29.86,29.6989,29.835,30994,28.7442378501262,28.9001593393954,28.7442378501262,28.8759629568272,32023.3819174287,0.0,1.0
2022-11-01,29.6219,29.66,29.57,29.635,7694,28.6697129918163,28.7065882788502,28.6194813016048,28.682391896282,7949.53540919843,0.0,1.0
2022-11-02,28.9,29.64,28.9,29.4122,10024,27.9710182487785,28.6872311727957,27.9710182487785,28.4667537348347,10356.9200600214,0.0,1.0
2022-11-03,28.6108,28.815,28.54,28.54,9202,27.6911144952302,27.8887505480468,27.6225903397972,27.6225903397972,9507.61955230619,0.0,1.0
2022-11-04,28.9017,28.9017,28.52,28.58,1469,27.9726636027931,27.9726636027931,27.6032332337426,27.6613045519062,1517.78886354465,0.0,1.0
2022-11-07,29.2404,29.2624,29.0,29.0,699,28.3004761938264,28.3217690104864,28.0678037790511,28.0678037790511,722.215395246906,0.0,1.0
2022-11-08,29.4295,29.4295,29.35,29.425,4069,28.4834976315719,28.4834976315719,28.4065531350051,28.4791422827096,4204.14083442011,0.0,1.0
2022-11-09,28.8199,29.32,28.8199,29.32,7223,27.8934930390301,28.3775174759234,27.8934930390301,28.3775174759234,7462.89241755138,0.0,1.0
2022-11-10,30.31,30.31,30.025,30.025,1369,29.335694225622,29.335694225622,29.0598554643451,29.0598554643451,1414.46763389559,0.0,1.0
2022-11-11,30.5579,30.5579,30.5579,30.5579,289,29.5756255551678,29.5756255551678,29.5756255551678,29.5756255551678,298.598353685774,0.0,1.0
2022-11-14,30.3823,30.7301,30.3823,30.7301,25444,29.4056701640091,29.7422902382972,29.4056701640091,29.7422902382972,26289.053671906,0.0,1.0
2022-11-15,30.61,30.81,30.42,30.77,53758,29.6260508164398,29.819621876985,29.4421583089219,29.7809076648759,55543.4266347399,0.0,1.0
2022-11-16,30.3737,30.44,30.3737,30.44,2234,29.3973466084056,29.4615154149764,29.3973466084056,29.4615154149764,2308.19627035993,0.0,1.0
2022-11-17,30.2868,30.37,30.0799,30.16,2679,29.3132399825988,29.3937655437856,29.1129907204648,29.1905159302131,2767.97574229823,0.0,1.0
2022-11-18,30.4424,30.49,30.32,30.32,5682,29.4638382677029,29.5099081801127,29.3453727786493,29.3453727786493,5870.71226865941,0.0,1.0
2022-11-21,30.3604,30.3604,30.31,30.3299,1626,29.3844741328794,29.3844741328794,29.335694225622,29.3549545461463,1680.00319409366,0.0,1.0
2022-11-22,30.788,30.788,30.61,30.61,16563,29.798329060325,29.798329060325,29.6260508164398,29.6260508164398,17113.0952667733,0.0,1.0
2022-11-23,30.9334,30.96,30.87,30.96,2647,29.9390552213413,29.9648001723938,29.8776931951485,29.9648001723938,2734.91294881054,0.0,1.0
2022-11-25,30.94,30.96,30.94,30.94,1629,29.9454430663393,29.9648001723938,29.9454430663393,29.9454430663393,1683.10283098314,0.0,1.0
2022-11-28,30.5098,30.7478,30.5098,30.7478,632,29.5290717151066,29.7594212771554,29.5290717151066,29.7594212771554,652.99017138204,0.0,1.0
2022-11-29,30.4668,30.4668,30.37,30.37,9014,29.4874539370894,29.4874539370894,29.3937655437856,29.3937655437856,9313.37564056599,0.0,1.0
2022-11-30,31.3246,31.3246,30.37,30.37,12249,30.3176802157677,30.3176802157677,29.3937655437856,29.3937655437856,12655.817419713,0.0,1.0
2022-12-01,31.381,31.4,31.32,31.32,6600,30.3722672548414,30.3906565055932,30.3132280813752,30.3132280813752,6819.20115683776,0.0,1.0
2022-12-02,31.3482,31.42,31.19,31.2,13795,30.340521600912,30.4100136116478,30.1874068920208,30.1970854450481,14253.1636300874,0.0,1.0
2022-12-05,30.85,31.08,30.74,31.08,15068,29.858336089094,30.0809428087209,29.7518720057941,30.0809428087209,15568.4428835199,0.0,1.0
2022-12-06,30.3653,30.69,30.206,30.69,3633,29.3892166238628,29.7034792406579,29.2350372741385,29.7034792406579,3753.66027315023,0.0,1.0
2022-12-07,30.3269,30.43,30.275,30.43,1430,29.3520509802381,29.4518368619491,29.3018192900266,29.4518368619491,1477.49358398151,0.0,1.0
2022-12-08,30.56,30.56,30.37,30.4,1883,29.5776580513035,29.5776580513035,29.3937655437856,29.4228012028673,1945.53875429174,0.0,1.0
2022-12-09,30.28,30.58,30.28,30.49,4942,29.3066585665402,29.597015157358,29.3066585665402,29.5099081801127,5106.13516925639,0.0,1.0
2022-12-12,30.7,30.71,30.43,30.43,17307,29.7131577936851,29.7228363467124,29.4518368619491,29.4518368619491,17881.8052153623,0.0,1.0
2022-12-13,30.8031,30.8031,30.73,30.73,299,29.9295441072815,29.9295441072815,29.8585171757634,29.8585171757634,307.726935865999,0.120473,1.0
2022-12-14,30.66,30.96,30.66,30.96,386,29.7905023302606,30.0819945252729,29.7905023302606,30.0819945252729,397.266211519317,0.0,1.0
2022-12-15,29.8429,29.99,29.71,29.99,2101,28.996574755112,29.139503094733,28.8674437127215,29.139503094733,2162.32204767379,0.0,1.0
2022-12-16,29.5958,29.72,29.39,29.72,10240,28.7564823504868,28.8771601192219,28.5565187047084,28.8771601192219,10538.8756631031,0.0,1.0
2022-12-19,29.277,29.52,29.18,29.52,18277,28.4467233112537,28.6828319892137,28.3524741681997,28.6828319892137,18810.452196732,0.0,1.0
2022-12-20,29.25,29.395,29.15,29.15,46495,28.4204890137026,28.5613769079586,28.3233249486985,28.3233249486985,47852.0531207011,0.0,1.0
2022-12-21,29.74,29.87,29.54,29.54,50950,28.8965929322227,29.0229062167281,28.7022648022145,28.7022648022145,52437.081546397,0.0,1.0
2022-12-22,29.2123,29.42,28.78,29.42,56213,28.383858161196,28.5856679242096,27.9638179081833,28.5856679242096,57853.6931298845,0.0,1.0
2022-12-23,29.45,29.46,29.1,29.1,13952,28.6148171437108,28.6245335502112,28.2747429161964,28.2747429161964,14359.218090978,0.0,1.0
2022-12-27,29.25,29.41,29.21,29.3,40702,28.4204890137026,28.5759515177092,28.381623387701,28.4690710462047,41889.972386682,0.0,1.0
2022-12-28,28.91,29.4,28.91,29.4,28222,28.0901311926886,28.5662351112088,28.0901311926886,28.5662351112088,29045.7176722751,0.0,1.0
2022-12-29,29.46,29.51,29.22,29.24,5361,28.6245335502112,28.6731155827133,28.3913397942014,28.4107726072022,5517.47191698202,0.0,1.0
2022-12-30,29.4434,29.4434,29.16,29.27,9356,28.6084043154205,28.6084043154205,28.3330413551989,28.4399218267034,9629.07428749932,0.0,1.0
2023-01-03,29.2131,29.73,29.06,29.63,5900,28.3846354737161,28.8868765257223,28.2358772901948,28.7897124607182,6072.20375120199,0.0,1.0
2023-01-04,29.3015,29.3015,29.2296,29.28,1665,28.4705285071797,28.4705285071797,28.4006675444418,28.4496382332038,1713.59648233073,0.0,1.0
2023-01-05,29.0215,29.2,29.01,29.09,4320,28.1984691251682,28.3719069812005,28.1872952576927,28.265026509696,4446.08817037163,0.0,1.0
2023-01-06,29.686,29.686,29.32,29.34,3895,28.8441243371205,28.8441243371205,28.4885038592055,28.5079366722063,4008.68366286979,0.0,1.0
2023-01-09,29.7585,30.24,29.7585,29.91,26325,28.9145682842485,29.3824132572433,28.9145682842485,29.0617718427297,27093.3497882021,0.0,1.0
2023-01-10,29.9491,29.9491,29.71,29.71,1094,29.0997629921463,29.0997629921463,28.8674437127215,28.8674437127215,1125.93066166356,0.0,1.0
2023-01-11,30.4115,30.4115,30.0959,30.15,2254,29.5490496287253,29.5490496287253,29.2423998395724,29.2949655987396,2319.78767037446,0.0,1.0
2023-01-12,30.6382,30.7,30.56,30.56,1150,29.7693205640897,29.8293679562622,29.6933382652565,29.6933382652565,1183.56513794615,0.0,1.0
2023-01-13,30.7901,30.7901,30.44,30.44,3093,29.9169127788309,29.9169127788309,29.5767413872515,29.5767413872515,3183.27562753691,0.0,1.0
2023-01-17,30.7018,30.7475,30.69,30.73,4075,29.8311169094323,29.8755208871392,29.8196515497618,29.8585171757634,4193.93733663527,0.0,1.0
2023-01-18,30.273,30.975,30.273,30.975,12612,29.4144773986947,30.0965691350235,29.4144773986947,30.0965691350235,12980.1074085016,0.0,1.0
2023-01-19,30.1535,30.33,30.08,30.08,1999,29.2983663410147,29.469860915747,29.2269507532367,29.2269507532367,2057.34496587336,0.0,1.0
2023-01-20,30.7647,30.7647,30.6414,30.6414,206,29.8922331063199,29.8922331063199,29.7724298141698,29.7724298141698,212.012537753832,0.0,1.0
2023-01-23,31.1574,31.1574,31.04,31.1,3148,30.273796389591,30.273796389591,30.1597257772762,30.2180242162787,3239.88091674303,0.0,1.0
2023-01-24,31.1,31.13,31.1,31.1124,3538,30.2180242162787,30.2471734357799,30.2180242162787,30.2300725603392,3641.26387656824,0.0,1.0
2023-01-25,31.06,31.06,30.5703,30.5703,10851,30.179158590277,30.179158590277,29.7033461639519,29.7033461639519,11167.7089668293,0.0,1.0
2023-01-26,31.6322,31.6322,31.32,31.32,1534,30.7351313702305,30.7351313702305,30.4317851592877,30.4317851592877,1578.77297531252,0.0,1.0
2023-01-27,31.8238,32.0,31.66,31.66,3173,30.9212977187784,31.0925008013157,30.7621429803017,30.7621429803017,3265.61059365491,0.0,1.0
2023-01-30,31.25,31.54,31.25,31.54,1555,30.3637703137848,30.6455461022967,30.3637703137848,30.6455461022967,1600.38590391849,0.0,1.0
2023-01-31,31.7217,31.7217,31.32,31.32,715,30.8220932084092,30.8220932084092,30.4317851592877,30.4317851592877,735.868759679564,0.0,1.0
2023-02-01,32.08,32.26,31.5,31.6,11318,31.1702320533189,31.3451273703263,30.6066804762951,30.7038445412992,11648.3393315431,0.0,1.0
2023-02-02,32.71,32.75,32.51,32.51,6276,31.7823656628449,31.8212312888465,31.5880375328366,31.5880375328366,6459.17809195655,0.0,1.0
2023-02-03,32.38,32.72,32.2,32.2,1062,31.4617242483313,31.7920820693453,31.2868289313239,31.2868289313239,1092.99667521636,0.0,1.0
2023-02-06,32.2166,32.222,32.17,32.18,551,31.3029581661146,31.3082050256248,31.2576797118227,31.2673961183231,567.082079137677,0.0,1.0
2023-02-07,32.7812,32.7812,32.16,32.33,1134,31.8515464771278,31.8515464771278,31.2479633053222,31.4131422158292,1167.09814472255,0.0,1.0
2023-02-08,32.38,32.44,32.38,32.44,2036,31.4617242483313,31.5200226873337,31.4617242483313,31.5200226873337,2095.42488770292,0.0,1.0
2023-02-09,32.1064,32.1064,32.02,32.02,619,31.19588336648,31.19588336648,31.1119336143165,31.1119336143165,637.066800337973,0.0,1.0
2023-02-10,32.1601,32.1601,32.03,32.04,1897,31.2480604693872,31.2480604693872,31.1216500208169,31.1313664273173,1952.36788407292,0.0,1.0
2023-02-13,32.4515,32.53,32.44,32.51,4169,31.5311965548092,31.6074703458375,31.5200226873337,31.5880375328366,4290.68092182392,0.0,1.0
2023-02-14,32.5843,32.6,32.27,32.46,2863,31.6602304331347,31.6754851913403,31.3548437768268,31.5394555003346,2946.56259994768,0.0,1.0
2023-02-15,32.4997,32.5,32.42,32.42,1351,31.5780296341412,31.5783211263362,31.5005898743329,31.5005898743329,1390.43174031761,0.0,1.0
2023-02-16,32.0112,32.35,32.0112,32.35,13996,31.1033831765961,31.4325750288301,31.1033831765961,31.4325750288301,14404.5023223429,0.0,1.0
2023-02-17,31.6953,31.6953,31.55,31.6,1602,30.7964418952481,30.7964418952481,30.6552625087972,30.7038445412992,1648.75769651281,0.0,1.0
2023-02-21,31.1326,31.2274,31.1326,31.2274,925,30.24969970147,30.3418112350939,30.24969970147,30.3418112350939,951.998045739296,0.0,1.0
2023-02-22,31.0197,31.25,31.01,31.01,1780,30.1400014720804,30.3637703137848,30.130576557775,30.130576557775,1831.95299612534,0.0,1.0
2023-02-23,31.3314,31.37,30.96,30.96,2879,30.4428618626982,30.4803671917898,30.0819945252729,30.0819945252729,2963.02959317128,0.0,1.0
2023-02-24,30.9568,30.9568,30.81,30.81,287,30.0788852751928,30.0788852751928,29.9362484277667,29.9362484277667,295.3766909483,0.0,1.0
2023-02-27,31.1429,31.32,31.12,31.32,2358,30.2597076001654,30.4317851592877,30.2374570292795,30.4317851592877,2426.82312632785,0.0,1.0
2023-02-28,31.119,31.119,31.119,31.119,46,30.2364853886294,30.2364853886294,30.2364853886294,30.2364853886294,47.3426055178461,0.0,1.0
2023-03-01,30.9612,31.03,30.9612,30.968,11998,30.083160494053,30.1500093707758,30.083160494053,30.0897676504732,12348.186543546,0.0,1.0
2023-03-02,31.1943,31.23,30.89,30.941,11965,30.3096499295775,30.344337500784,30.01397967977,30.0635333529221,12314.2233700224,0.0,1.0
2023-03-03,31.7859,31.7859,31.7,31.7,118,30.8844725381419,30.8844725381419,30.8010086063033,30.8010086063033,121.44407502404,0.0,1.0
2023-03-06,31.8815,32.06,31.86,31.8799,3714,30.9773613842858,31.1507992403181,30.9564711103099,30.9758067592457,3822.40080202783,0.0,1.0
2023-03-07,31.3661,31.66,31.34,31.66,718,30.4765777932546,30.7621429803017,30.4512179722885,30.7621429803017,738.956320908989,0.0,1.0
2023-03-08,31.3855,31.3855,31.28,31.34,574,30.4954276218654,30.4954276218654,30.3929195332861,30.4512179722885,590.753381896601,0.0,1.0
2023-03-09,30.75,31.48,30.72,31.48,17750,29.8779499887643,30.5872476632943,29.848800769263,30.5872476632943,18268.0706074297,0.0,1.0
2023-03-10,30.2541,30.89,30.18,30.52,7679,29.3961133904089,30.01397967977,29.3241148182408,29.6544726392548,7903.12756025086,0.0,1.0
2023-03-13,30.2961,30.61,30.1754,30.1754,3775,29.4369222977106,29.7419202977585,29.3196452712506,29.3196452712506,3885.1812136928,0.0,1.0
2023-03-14,30.8302,30.94,30.49,30.94,2899,29.9558755688976,30.0625617122721,29.6253234197536,30.0625617122721,2983.61333470077,0.0,1.0
2023-03-15,30.4846,30.4846,30.48,30.48,140,29.6200765602434,29.6200765602434,29.6156070132532,29.6156070132532,144.086190706488,0.0,1.0
2023-03-16,31.1887,31.1887,31.12,31.12,194,30.3042087419373,30.3042087419373,30.2374570292795,30.2374570292795,199.662292836133,0.0,1.0
2023-03-17,30.9092,30.96,30.85,30.88,1187,30.0326351802508,30.0819945252729,29.9751140537684,30.0042632732696,1221.64505977572,0.0,1.0
2023-03-20,31.0876,31.0876,30.84,30.84,594,30.2059758722181,30.2059758722181,29.965397647268,29.965397647268,611.3371234261,0.0,1.0
2023-03-21,31.62,31.62,31.346,31.44,4320,30.7232773543,30.7232773543,30.4570478161888,30.5483820372926,4446.08817037164,0.0,1.0
2023-03-22,31.2798,31.75,31.25,31.7394,12636,30.3927252051561,30.8495906388054,30.3637703137848,30.8392912479149,13004.807898337,0.0,1.0
2023-03-23,31.2,31.67,31.12,31.56,11299,30.4763135069978,30.9354118194429,30.3981691133901,30.8279632782324,11567.3045533888,0.165828,1.0
2023-03-24,31.2461,31.31,30.96,30.96,18675,30.5213442138142,30.5837620482083,30.2418803261747,30.2418803261747,19118.4540697881,0.0,1.0
2023-03-27,31.3245,31.43,31.3245,31.41,1066,30.5979257195497,30.7009786386199,30.5979257195497,30.681442540218,1091.31309442539,0.0,1.0
2023-03-28,31.2437,31.2599,31.16,31.2599,407,30.518999882006,30.5348241217115,30.4372413101939,30.5348241217115,416.664567946654,0.0,1.0
2023-03-29,31.729,31.729,31.58,31.59,1642,30.9930433097286,30.9930433097286,30.8474993766343,30.8572674258353,1680.99071392729,0.0,1.0
2023-03-30,31.9659,32.06,31.87,32.06,2547,31.2244483952994,31.3163657382804,31.1307728034622,31.3163657382804,2607.48072373495,0.0,1.0
2023-03-31,32.41,32.41,32.13,32.13,10734,31.658247460314,31.658247460314,31.3847420826871,31.3847420826871,10988.888138426,0.0,1.0
2023-04-03,32.7,32.7,32.5175,32.5175,3122,31.9415208871419,31.9415208871419,31.7632539892244,31.7632539892244,3196.13459736966,0.0,1.0
2023-04-04,32.5225,32.7,32.46,32.7,1608,31.7681380138249,31.9415208871419,31.7070877063188,31.9415208871419,1646.1833544428,0.0,1.0
2023-04-05,32.3931,32.3931,32.32,32.34,2098,31.6417394571644,31.6417394571644,31.5703350175054,31.5898711159073,2147.81882936629,0.0,1.0
2023-04-06,32.4847,32.4847,32.25,32.3,647,31.7312147878452,31.7312147878452,31.5019586730987,31.5507989191035,662.363576072445,0.0,1.0
2023-04-10,32.4307,32.44,32.21,32.24,17317,31.67846732216,31.6875516079169,31.4628864762948,31.4921906238977,17728.207182143,0.0,1.0
2023-04-11,32.4246,32.55,32.4246,32.51,1142,31.6725088121474,31.7950001491275,31.6725088121474,31.7559279523236,1169.11778033189,0.0,1.0
2023-04-12,32.2885,32.58,32.2885,32.56,8717,31.5395656625224,31.8243042967304,31.5395656625224,31.8047681983285,8923.99272430216,0.0,1.0
2023-04-13,32.7791,32.7791,32.62,32.63,2984,32.0187861563215,32.0187861563215,31.8633764935342,31.8731445427352,3054.85766769733,0.0,1.0
2023-04-14,32.7709,32.859,32.64,32.859,1107,32.0107763559767,32.0968328694372,31.8829125919361,32.0968328694372,1133.28667498021,0.0,1.0
2023-04-17,32.815,32.815,32.625,32.625,1972,32.053853452953,32.053853452953,31.8682605181347,31.8682605181347,2018.82685010025,0.0,1.0
2023-04-18,32.8971,32.95,32.78,32.95,1457,32.1340491368928,32.1857221171659,32.0196652807496,32.1857221171659,1491.59772849699,0.0,1.0
2023-04-19,32.8592,32.87,32.8592,32.87,382,32.0970282304212,32.1075777235582,32.0970282304212,32.1075777235582,391.070921266884,0.0,1.0
2023-04-20,32.6788,32.81,32.6788,32.81,7880,31.9208126228359,32.0489694283525,31.9208126228359,32.0489694283525,8067.11743346346,0.0,1.0
2023-04-21,32.6896,32.74,32.63,32.63,3207,31.9313621159729,31.9805930839458,31.8731445427352,31.8731445427352,3283.15299608088,0.0,1.0
2023-04-24,32.7071,32.7071,32.7071,32.7071,7,31.9484562020746,31.9484562020746,31.9484562020746,31.9484562020746,7.16622107033557,0.0,1.0
2023-04-25,32.0548,32.0548,32.0548,32.0548,411,31.3112863526959,31.3112863526959,31.3112863526959,31.3112863526959,420.759551415417,0.0,1.0
2023-04-26,32.06,32.06,31.99,32.05,407,31.3163657382804,31.3163657382804,31.2479893938737,31.3065976890794,416.664567946654,0.0,1.0
2023-04-27,32.6732,32.6732,32.18,32.18,4468,31.9153425152833,31.9153425152833,31.4335823286919,31.4335823286919,4574.09653460848,0.0,1.0
2023-04-28,32.9776,32.9776,32.726,32.74,3506,32.2126819329606,32.2126819329606,31.9669178150644,31.9805930839458,3589.25301037093,0.0,1.0
2023-05-01,32.9114,32.97,32.88,32.9299,6566,32.1480174472502,32.2052582155678,32.1173457727592,32.166088338272,6721.91536397477,0.0,1.0
2023-05-02,32.4,32.47,32.2201,32.47,1639,31.6484794111131,31.7168557555198,31.4727522059878,31.7168557555198,1677.91947632571,0.0,1.0
2023-05-03,32.0802,32.0802,32.0802,32.0802,7,31.3360971976664,31.3360971976664,31.3360971976664,31.3360971976664,7.16622107033556,0.0,1.0
2023-05-04,31.893,31.9659,31.8403,31.93,4346,31.1532393166244,31.2244483952994,31.1017616973353,31.1893810986679,4449.19953881119,0.0,1.0
2023-05-05,32.5806,32.5806,32.42,32.46,5178,31.8248903796824,31.8248903796824,31.668015509515,31.7070877063188,5300.95610031394,0.0,1.0
2023-05-08,32.6287,32.63,32.6287,32.6299,786,31.8718746963391,31.8731445427352,31.8718746963391,31.8730468622432,804.664251611964,0.0,1.0
2023-05-09,32.49,32.57,32.49,32.52,2051,31.7363918539217,31.8145362475294,31.7363918539217,31.7656960015246,2099.70277360832,0.0,1.0
2023-05-10,32.6156,32.6201,32.4516,32.6201,7671,31.8590785518858,31.8634741740262,31.69888254499,31.8634741740262,7853.15454722059,0.0,1.0
2023-05-11,32.5986,32.5986,32.47,32.53,5355,31.8424728682442,31.8424728682442,31.7168557555198,31.7754640507256,5482.1591188067,0.0,1.0
2023-05-12,32.5008,32.56,32.35,32.56,1850,31.7469413470588,31.8047681983285,31.5996391651083,31.8047681983285,1893.92985430297,0.0,1.0
2023-05-15,32.6097,32.6097,32.58,32.58,661,31.8533154028572,31.8533154028572,31.8243042967304,31.8243042967304,676.696018213116,0.0,1.0
2023-05-16,32.49,32.62,32.49,32.62,2186,31.7363918539217,31.8633764935342,31.7363918539217,31.8633764935342,2237.90846567908,0.0,1.0
2023-05-17,33.0462,33.0462,32.6999,32.6999,957,32.2796907504792,32.2796907504792,31.9414232066499,31.9414232066499,979.72479490159,0.0,1.0
2023-05-18,33.4384,33.4384,33.13,33.16,1240,32.6627936401409,32.6627936401409,32.3615470027832,32.3908511503861,1269.44487531658,0.0,1.0
2023-05-19,33.408,33.51,33.34,33.51,1952,32.6330987705699,32.7327328724197,32.5666760360034,32.7327328724197,1998.35193275643,0.0,1.0
2023-05-22,33.3907,33.3907,33.39,33.39,240,32.6162000454523,32.6162000454523,32.6155162820082,32.6155162820082,245.699008125791,0.0,1.0
2023-05-23,33.1064,33.3,33.09,33.3,11288,32.338494406669,32.5276038391996,32.3224748059794,32.5276038391996,11556.0433488497,0.0,1.0
2023-05-24,32.88,32.9801,32.81,32.92,13130,32.1173457727592,32.2151239452608,32.0489694283525,32.156417969563,13441.7832362151,0.0,1.0
2023-05-25,33.42,33.51,33.2,33.22,3474,32.6448204296111,32.7327328724197,32.4299233471899,32.4494594455919,3556.49314262082,0.0,1.0
2023-05-26,34.0535,34.0535,33.61,33.62,824,33.263626346492,33.263626346492,32.8304133644293,32.8401814136303,843.566594565214,0.0,1.0
2023-05-30,33.9908,34.15,33.99,34.15,451,33.2023806780019,33.3578880212812,33.2015992340659,33.3578880212812,461.709386103049,0.0,1.0
2023-05-31,33.7408,33.879,33.62,33.86,6087,32.9581794479779,33.0931738879352,32.8401814136303,33.0746145944534,6231.54109359037,0.0,1.0
2023-06-01,34.0968,34.1201,34.0968,34.12,627,33.3059219995321,33.3286815541704,33.3059219995321,33.3285838736783,641.888658728629,0.0,1.0
2023-06-02,34.61,34.67,34.61,34.67,473,33.8072182845254,33.8658265797312,33.8072182845254,33.8658265797312,484.231795181247,0.0,1.0
2023-06-05,34.5234,34.65,34.5234,34.65,1091,33.7226269784451,33.8462904813293,33.7226269784451,33.8462904813293,1116.90674110516,0.0,1.0
2023-06-06,34.6207,34.64,34.36,34.36,2621,33.8176700971705,33.8365224321283,33.5630170545014,33.5630170545014,2683.23791790707,0.0,1.0
2023-06-07,34.2983,34.37,34.2983,34.37,470,33.6013410187364,33.6715840381002,33.6013410187364,33.6715840381002,479.748739522367,0.100934,1.0
2023-06-08,34.48,34.48,34.48,34.48,339,33.7793487818939,33.7793487818939,33.7793487818939,33.7793487818939,346.031537655494,0.0,1.0
2023-06-09,34.5395,34.69,34.52,34.69,5699,33.8376397114915,33.9850814745911,33.8185359614553,33.9850814745911,5817.20865220843,0.0,1.0
2023-06-12,34.91,34.91,34.63,34.63,27643,34.2006109621786,34.2006109621786,33.926300705249,33.926300705249,28216.371077908,0.0,1.0
2023-06-13,35.1086,35.19,35.0592,35.13,8055,34.3951753087007,34.4749212191081,34.3467791419425,34.4161404497661,8222.07680181418,0.0,1.0
2023-06-14,35.1623,35.23,35.08,35.23,4968,34.4477840972619,34.5141083986695,34.3671564753144,34.5141083986695,5071.04625095131,0.0,1.0
2023-06-15,35.6192,35.6192,35.6192,35.6192,418,34.8953996558015,34.8953996558015,34.8953996558015,34.8953996558015,426.670155575211,0.0,1.0
2023-06-16,35.4466,35.78,35.4466,35.78,4343,34.7263069759942,35.0529321176382,34.7263069759942,35.0529321176382,4433.08250158647,0.0,1.0
2023-06-20,35.2978,35.32,35.12,35.15,8688,34.580530668026,34.6022795526825,34.4063436548757,34.4357340395468,8868.20648717089,0.0,1.0
2023-06-21,35.0194,35.2,35.0194,35.2,6114,34.3077878982789,34.4847180139985,34.3077878982789,34.4847180139985,6240.8165817867,0.0,1.0
2023-06-22,35.1352,35.1352,35.1069,35.1069,190,34.421234783109,34.421234783109,34.3935098535694,34.3935098535694,193.940979806914,0.0,1.0
2023-06-23,34.8857,34.9699,34.87,34.9699,978,34.1768047505951,34.2592937635717,34.1614237826172,34.2592937635717,998.285675006114,0.0,1.0
2023-06-26,34.64,34.8502,34.64,34.83,3501,33.9360975001394,34.1420261287343,33.9360975001394,34.1222366030559,3573.61773844214,0.0,1.0
2023-06-27,35.12,35.18,35.12,35.1799,1386,34.4063436548757,34.4651244242178,34.4063436548757,34.4650264562689,1414.74841059149,0.0,1.0
2023-06-28,35.1086,35.24,35.09,35.15,4849,34.3951753087007,34.5239051935598,34.3769532702047,34.4357340395468,4949.57795307225,0.0,1.0
2023-06-29,35.3378,35.3378,35.3,35.3,239,34.6197178475873,34.6197178475873,34.5826859629019,34.5826859629019,243.957337757119,0.0,1.0
2023-06-30,35.8548,35.87,35.7699,35.7699,2168,35.1262121434179,35.1411032716513,35.043037354799,35.043037354799,2212.96865379679,0.0,1.0
2023-07-03,35.98,35.98,35.91,35.91,793,35.248868015445,35.248868015445,35.1802904512126,35.1802904512126,809.44840519412,0.0,1.0
2023-07-05,35.89,35.9359,35.88,35.9359,2946,35.1606968614319,35.2056641499786,35.1509000665416,35.2056641499786,3007.10592900616,0.0,1.0
2023-07-06,35.54,35.54,35.46,35.46,1037,34.81780904027,34.81780904027,34.7394346811473,34.7394346811473,1058.50945294616,0.0,1.0
2023-07-07,35.4972,35.83,35.4972,35.77,1809,34.7758787581394,35.1019160920899,34.7758787581394,35.0431353227479,1846.52227616162,0.0,1.0
2023-07-10,35.5255,35.53,35.46,35.5,1091,34.803603687679,34.8080122453797,34.7394346811473,34.7786218607087,1113.62952089128,0.0,1.0
2023-07-11,35.872,35.872,35.67,35.7,11525,35.1430626306293,35.1430626306293,34.9451673738445,34.9745577585155,11764.0515382878,0.0,1.0
2023-07-12,36.2532,36.35,36.2532,36.35,3500,35.5165164518491,35.6113494263876,35.5165164518491,35.6113494263876,3572.59699644315,0.0,1.0
2023-07-13,36.63,36.64,36.5085,36.52,2608,35.8856596833171,35.8954564782075,35.7666286253995,35.7778949395234,2662.09513334964,0.0,1.0
2023-07-14,36.6,36.7799,36.6,36.75,2298,35.8562692986461,36.0325136387233,35.8562692986461,36.0032212220012,2345.66511366468,0.0,1.0
2023-07-17,36.8395,36.87,36.8,36.8,922,36.0909025362698,36.1207827606853,36.0522051964529,36.0522051964529,941.124123063024,0.0,1.0
2023-07-18,37.1241,37.1701,37.1241,37.17,977,36.3697193188489,36.4147845753444,36.3697193188489,36.4146866073955,997.264933007131,0.0,1.0
2023-07-19,37.1482,37.3,37.1399,37.3,4633,36.3933295945346,36.54204494097,36.3851982547756,36.54204494097,4729.09768129175,0.0,1.0
2023-07-20,36.6554,37.07,36.585,37.07,3568,35.9105435423386,36.3167186584921,35.8415741063106,36.3167186584921,3642.00745237405,0.0,1.0
2023-07-21,36.651,36.75,36.651,36.75,1741,35.9062329525869,36.0032212220012,35.9062329525869,36.0032212220012,1777.11182023072,0.0,1.0
2023-07-24,36.9038,36.9895,36.74,36.74,4358,36.1538959274147,36.2378544596249,35.9934244271109,35.9934244271109,4448.39363157121,0.0,1.0
2023-07-25,37.0829,37.1565,37.0829,37.1565,704,36.3293565239007,36.4014609342936,36.3293565239007,36.4014609342936,718.602367284565,0.0,1.0
2023-07-26,36.9617,36.9617,36.8785,36.89,573,36.2106193698297,36.2106193698297,36.1291100363421,36.140376350466,584.885165417694,0.0,1.0
2023-07-27,36.7586,37.2,36.7586,37.2,297,36.0116464656069,36.4440769920665,36.0116464656069,36.4440769920665,303.160373698176,0.0,1.0
2023-07-28,37.1966,37.248,37.0999,37.15,2529,36.4407460818038,36.4911016075402,36.3460110752142,36.3950930176148,2581.45651542993,0.0,1.0
2023-07-31,37.39,37.4,37.39,37.3998,1258,36.630216094983,36.6400128898734,36.630216094983,36.6398169539755,1284.09343472157,0.0,1.0
2023-08-01,37.3453,37.35,37.31,37.31,1472,36.5864244218232,36.5910289154217,36.5518417358603,36.5518417358603,1502.53222250409,0.0,1.0
2023-08-02,36.626,36.79,36.6,36.79,4692,35.881740965361,36.0424084015626,35.8562692986461,36.0424084015626,4789.32145923179,0.0,1.0
2023-08-03,36.6522,36.6699,36.64,36.64,1014,35.9074085679737,35.9247488949296,35.8954564782075,35.8954564782075,1035.03238696953,0.0,1.0
2023-08-04,36.4851,36.97,36.4851,36.89,827,35.7437041253561,36.2187507095887,35.7437041253561,36.140376350466,844.153633159568,0.0,1.0
2023-08-07,36.8461,36.8461,36.54,36.54,808,36.0973684208974,36.0973684208974,35.7974885293041,35.7974885293041,824.759535178876,0.0,1.0
2023-08-08,36.5984,36.5984,36.5984,36.5984,145,35.8547018114637,35.8547018114637,35.8547018114637,35.8547018114637,148.007589852645,0.0,1.0
2023-08-09,36.2448,36.43,36.2405,36.315,2967,35.5082871441412,35.6897237855103,35.5040745223384,35.5770606442714,3028.54151098481,0.0,1.0
2023-08-10,36.2841,36.54,36.2841,36.54,238,35.5467885480603,35.7974885293041,35.5467885480603,35.7974885293041,242.936595758134,0.0,1.0
2023-08-11,36.1768,36.1768,36.1,36.12,1710,35.4416689388869,35.4416689388869,35.3664295541291,35.3860231439098,1745.46881826223,0.0,1.0
2023-08-14,36.4423,36.4423,36.3,36.3,8767,35.7017738432255,35.7017738432255,35.5623654519359,35.5623654519359,8948.8451050906,0.0,1.0
2023-08-15,36.1,36.36,36.1,36.36,2529,35.3664295541291,35.6211462212779,35.3664295541291,35.6211462212779,2581.45651542992,0.0,1.0
2023-08-16,35.8062,36.1,35.8062,36.1,1649,35.0785997202509,35.3664295541291,35.0785997202509,35.3664295541291,1683.20355632422,0.0,1.0
2023-08-17,35.5917,35.82,35.54,35.7999,7267,34.8684584698531,35.0921192971996,34.81780904027,35.07242773947,7417.73210661497,0.0,1.0
2023-08-18,35.581,35.581,35.3,35.41,5146,34.8579758993204,34.8579758993204,34.5826859629019,34.6904507066956,5252.73832677042,0.0,1.0
2023-08-21,35.8808,35.91,35.6799,35.84,4537,35.1516838101328,35.1802904512126,34.9548662007859,35.1117128869802,4631.10644938932,0.0,1.0
2023-08-22,35.7315,35.78,35.7315,35.78,367,35.00541766242,35.0529321176382,35.00541766242,35.0529321176382,374.61231362704,0.0,1.0
2023-08-23,36.044,36.044,35.87,35.87,467,35.3115675027432,35.3115675027432,35.1411032716513,35.1411032716513,476.686513525415,0.0,1.0
2023-08-24,35.6228,35.84,35.6195,35.84,3073,34.898926501962,35.1117128869802,34.8956935596482,35.1117128869802,3136.74016287709,0.0,1.0
2023-08-25,35.843,35.843,35.69,35.69,2355,35.1146519254473,35.1146519254473,34.9647609636251,34.9647609636251,2403.84740760675,0.0,1.0
2023-08-28,36.02,36.04,35.92,36.01,1629,35.2880551950064,35.3076487847871,35.190087246103,35.278258400116,1662.78871634454,0.0,1.0
2023-08-29,36.5812,36.5812,36.14,36.14,526,35.8378513242523,35.8378513242523,35.4056167336905,35.4056167336905,536.910291465457,0.0,1.0
2023-08-30,36.6895,36.7699,36.6895,36.76,4005,35.9439506129147,36.022716843833,35.9439506129147,36.0130180168916,4088.07170592995,0.0,1.0
2023-08-31,36.746,36.8847,36.7457,36.81,4293,35.9993025040451,36.1351840491741,35.9990086001984,36.0620019913433,4382.04540163727,0.0,1.0
2023-09-01,36.75,36.75,36.68,36.7,3102,36.0032212220012,36.0032212220012,35.9346436577688,35.9542372475495,3166.34168084762,0.0,1.0
2023-09-05,36.77,36.87,36.77,36.79,16453,36.0228148117819,36.1207827606853,36.0228148117819,36.0424084015626,16794.2681092798,0.0,1.0
2023-09-06,36.5603,36.78,36.43,36.78,14418,35.8173760229315,36.0326116066722,35.6897237855103,36.0326116066722,14717.0581413478,0.0,1.0
2023-09-07,36.3576,36.3576,36.29,36.29,501,35.6187949905043,35.6187949905043,35.5525686570456,35.5525686570456,511.391741490862,0.0,1.0
2023-09-08,36.47,36.55,36.46,36.53,5087,35.7289109650717,35.8072853241944,35.7191141701814,35.7876917344137,5192.51454883038,0.0,1.0
2023-09-11,36.5973,36.83,36.5973,36.83,757,35.8536241640257,36.0815955811239,35.8536241640257,36.0815955811239,772.701693230705,0.0,1.0
2023-09-12,36.47,36.54,36.43,36.54,23734,35.7289109650717,35.7974885293041,35.6897237855103,35.7974885293041,24226.2906038805,0.0,1.0
2023-09-13,36.56,36.63,36.4899,36.54,51344,35.8170821190848,35.8856596833171,35.7484065869035,35.7974885293041,52408.977195822,0.0,1.0
2023-09-14,36.8107,36.89,36.68,36.68,27026,36.0626877669856,36.140376350466,35.9346436577688,35.9346436577688,27586.573264535,0.0,1.0
2023-09-15,36.32,36.65,36.26,36.63,61815,35.5819590417166,35.9052532730978,35.5231782723745,35.8856596833171,63097.166667181,0.0,1.0
2023-09-18,36.35,36.38,36.27,36.27,1801,35.6113494263876,35.6407398110586,35.5329750672649,35.5329750672649,1838.35634016975,0.0,1.0
2023-09-19,36.2385,36.2385,36.1,36.12,1988,35.5021151633603,35.5021151633603,35.3664295541291,35.3860231439098,2029.23509397971,0.0,1.0
2023-09-20,35.802,36.28,35.802,36.25,1157,35.0744850663969,35.5427718621552,35.0744850663969,35.5133814774842,1180.99849282421,0.0,1.0
2023-09-21,35.1176,35.38,35.1176,35.27,3092,34.4039924241021,34.6610603220246,34.4039924241021,34.5532955782308,3156.13426085778,0.0,1.0
2023-09-22,35.02,35.34,35.01,35.34,4192,34.3083757059723,34.6218731424632,34.298578911082,34.6218731424632,4278.95045973992,0.0,1.0
2023-09-25,35.1474,35.1474,35.1474,35.1474,54,34.4331868728753,34.4331868728753,34.4331868728753,34.4331868728753,55.1200679451229,0.0,1.0
2023-09-26,34.61,34.71,34.61,34.7,1015,33.9869144549151,34.0851141499596,33.9869144549151,34.0752941804552,1033.60809780482,0.081871,1.0
2023-09-27,34.7309,34.83,34.7,34.7,998,34.1056378862239,34.2029537840131,34.0752941804552,34.0752941804552,1016.29643508297,0.0,1.0
2023-09-28,35.03,35.11,34.58,34.69,11872,34.3993531741021,34.4779129301378,33.9574545464017,34.0654742109507,12089.6505784619,0.0,1.0
2023-09-29,34.9444,35.255,34.93,35.255,38846,34.315294235144,34.6203024879524,34.3011534790576,34.6203024879524,39558.1676525381,0.0,1.0
2023-10-02,35.06,35.12,34.86,35.0,21722,34.4288130826155,34.4877328996422,34.2324136925264,34.3698932655888,22120.2316261245,0.0,1.0
2023-10-03,34.46,34.5912,34.39,34.5912,6664,33.8396149123483,33.9684529122467,33.7708751258171,33.9684529122467,6786.17178696683,0.0,1.0
2023-10-04,34.76,34.76,34.5477,34.6401,4753,34.1342139974819,34.1342139974819,33.9257360449023,34.0164725631235,4840.13723041017,0.0,1.0
2023-10-05,34.73,34.77,34.565,34.6,3118,34.1047540889685,34.1440339669863,33.942724592145,33.9770944854106,3175.16260980831,0.0,1.0
2023-10-06,35.19,35.19,34.67,34.67,1671,34.5564726861734,34.5564726861734,34.0458342719418,34.0458342719418,1701.63461224814,0.0,1.0
2023-10-09,35.43,35.47,35.09,35.09,2246,34.7921519542803,34.8314318322981,34.4582729911289,34.4582729911289,2287.17614548732,0.0,1.0
2023-10-10,35.6246,35.7023,35.6246,35.7023,2618,34.983248560837,35.0595497238866,34.983248560837,35.0595497238866,2665.99605916554,0.0,1.0
2023-10-11,35.6955,35.6955,35.58,35.58,1542,35.0528721446235,35.0528721446235,34.9394514968471,34.9394514968471,1570.2696421823,0.0,1.0
2023-10-12,35.6164,35.8,35.5117,35.8,2851,34.9751961858433,35.1554908259451,34.8723811051317,35.1554908259451,2903.26767176507,0.0,1.0
2023-10-13,35.3672,35.3672,35.3672,35.3672,678,34.7304825457923,34.7304825457923,34.7304825457923,34.7304825457923,690.429842671596,0.0,1.0
2023-10-16,35.8057,35.85,35.7205,35.85,2361,35.1610882085626,35.2045906734674,35.0774220683847,35.2045906734674,2404.28445213516,0.0,1.0
2023-10-17,35.81,35.89,35.48,35.48,39657,35.1653107954495,35.2438705514852,34.8412518018026,34.8412518018026,40384.0357976807,0.0,1.0
2023-10-18,35.42,35.54,35.37,35.54,29559,34.7823319847758,34.9001716188293,34.7332321372536,34.9001716188293,30100.9081408993,0.0,1.0
2023-10-19,35.11,35.53,35.05,35.4,25467,34.4779129301378,34.8903516493248,34.418993113111,34.7626920457669,25933.8890904388,0.0,1.0
2023-10-20,34.51,34.9641,34.51,34.9641,5334,33.8887147598705,34.3346395750678,33.8887147598705,34.3346395750678,5431.78876225707,0.0,1.0
2023-10-23,34.4155,34.68,34.4155,34.53,11613,33.7959160480534,34.0556542414462,33.7959160480534,33.9083546988794,11825.902305229,0.0,1.0
2023-10-24,34.6281,34.66,34.5,34.632,8420,34.0046885997181,34.0360143024373,33.8788947903661,34.0085183878249,8574.36471282425,0.0,1.0
2023-10-25,34.0727,34.382,34.07,34.29,4297,33.4592874934408,33.7630191502135,33.4566361016746,33.6726754307725,4375.77733622396,0.0,1.0
2023-10-26,33.5,33.5,33.49,33.49,2361,32.8968978399207,32.8968978399207,32.8870778704162,32.8870778704162,2404.28445213516,0.0,1.0
2023-10-27,33.3741,33.65,33.3105,33.65,1015,32.7732644238596,33.0441973824875,32.7108094178113,33.0441973824875,1033.60809780482,0.0,1.0
2023-10-30,33.8692,33.895,33.6,33.7357,4376,33.2594511140251,33.2847866353466,32.9950975349652,33.1283545211407,4456.22565122552,0.0,1.0
2023-10-31,34.0029,34.03,33.991,34.03,726,33.3907441062997,33.4173562236567,33.3790583425894,33.4173562236567,739.309831533301,0.0,1.0
2023-11-01,34.44,34.4718,34.26,34.31,2026,33.8199749733393,33.8512024763635,33.6432155222592,33.6923153697815,2063.14286320451,0.0,1.0
2023-11-02,35.19,35.19,34.79,34.79,4981,34.5564726861734,34.5564726861734,34.1636739059952,34.1636739059952,5072.31717750327,0.0,1.0
2023-11-03,35.5219,35.57,35.3792,35.41,975,34.8823974740262,34.9296315273427,34.7422665091977,34.7725120152714,992.874773753402,0.0,1.0
2023-11-06,35.5487,35.63,35.47,35.63,740,34.9087149922982,34.9885513443694,34.8314318322981,34.9885513443694,753.566494951298,0.0,1.0
2023-11-07,35.7764,35.85,35.54,35.54,10932,35.1323156979146,35.2045906734674,34.9001716188293,34.9001716188293,11132.4174632535,0.0,1.0
2023-11-08,35.8762,35.8762,35.74,35.8415,43082,35.230318993569,35.230318993569,35.0965710089184,35.1962436993886,43871.8266695837,0.0,1.0
2023-11-09,35.5844,35.947,35.5844,35.947,1272,34.9437722834291,35.2998443776606,34.9437722834291,35.2998443776606,1295.31970483521,0.0,1.0
2023-11-10,36.277,36.3,35.93,35.93,47271,35.6239033713075,35.6464893011678,35.283150429503,35.283150429503,48137.6240308688,0.0,1.0
2023-11-13,36.2115,36.29,36.2115,36.28,9701,35.5595825710534,35.6366693316633,35.5595825710534,35.6268493621589,9878.84941557101,0.0,1.0
2023-11-14,37.07,37.28,36.8,36.8,25270,36.4026269530107,36.6088463126043,36.1374877763905,36.1374877763905,25733.2774694856,0.0,1.0
2023-11-15,37.1109,37.22,37.1,37.2,4429,36.442790628284,36.5499264955775,36.4320868615241,36.5302865565686,4510.19730559365,0.0,1.0
2023-11-16,37.095,37.095,36.9593,36.9593,1743,36.4271768767719,36.4271768767719,36.2939198905964,36.2939198905964,1774.95459554069,0.0,1.0
2023-11-17,37.2528,37.3,37.15,37.15,3281,36.5821359955522,36.6284862516132,36.4811867090464,36.4811867090464,3341.15090531785,0.0,1.0
2023-11-20,37.59,37.63,37.35,37.37,4256,36.9132653672423,36.9525452452602,36.6775860991354,36.6972260381444,4334.02567907126,0.0,1.0
2023-11-21,37.4147,37.4301,37.341,37.3699,1067,36.7411213018293,36.7562440548661,36.6687481265814,36.6971278384493,1086.56141907167,0.0,1.0
2023-11-22,37.5386,37.6001,37.5386,37.581,2563,36.8627907239894,36.9231835364418,36.8627907239894,36.9044273946883,2609.98773859484,0.0,1.0
2023-11-24,37.53,37.59,37.49,37.59,1059,36.8543455502156,36.9132653672423,36.8150656721978,36.9132653672423,1078.41475426139,0.0,1.0
2023-11-27,37.48,37.48,37.4577,37.4599,7109,36.8052457026933,36.8052457026933,36.7833471706984,36.7855075639894,7239.33001703891,0.0,1.0
2023-11-28,37.5603,37.6399,37.48,37.6399,278,36.8841000578141,36.9622670150696,36.8052457026933,36.9622670150696,283.09660215738,0.0,1.0
2023-11-29,37.5419,37.7921,37.5419,37.7921,2674,36.8660313139259,37.1117269509274,36.8660313139259,37.1117269509274,2723.02271283753,0.0,1.0
2023-11-30,37.6,37.72,37.36,37.72,9180,36.9230853367468,37.0409249708002,36.6874060686399,37.0409249708002,9348.29786980125,0.0,1.0
2023-12-01,37.88,37.91,37.58,37.61,10284,37.1980444828715,37.2275043913849,36.9034453977379,36.9329053062513,10472.5376136205,0.0,1.0
2023-12-04,37.5852,37.6136,37.4,37.6136,2248,36.9085517818802,36.9364404952729,36.7266859466577,36.9364404952729,2289.21281168989,0.0,1.0
2023-12-05,37.62,37.62,37.49,37.6101,3246,36.9427252757557,36.9427252757557,36.8150656721978,36.9330035059463,3305.50924677286,0.0,1.0
2023-12-06,37.44,37.61,37.42,37.58,5517,36.7659658246755,36.9329053062513,36.7463258856666,36.9034453977379,5618.14371979233,0.0,1.0
2023-12-07,37.8736,37.8736,37.73,37.73,1128,37.1917597023887,37.1917597023887,37.0507449403047,37.0507449403047,1148.67973825009,0.0,1.0
2023-12-08,38.103,38.135,37.99,38.0402,2315,37.4170298028208,37.4484537052351,37.3060641474205,37.3553603943329,2357.44112947603,0.0,1.0
2023-12-11,38.2463,38.26,38.09,38.09,5874,37.5577499658197,37.5712033240408,37.404263842465,37.404263842465,5981.68863695125,0.0,1.0
2023-12-12,38.48,38.48,38.21,38.21,3239,37.7872426531387,37.7872426531387,37.5221034765185,37.5221034765185,3298.38091506387,0.0,1.0
2023-12-13,38.9227,38.9227,38.4,38.53,2097,38.2219727031009,38.2219727031009,37.7086828971031,37.836342500661,2135.44451339578,0.0,1.0
2023-12-14,39.2829,39.39,39.16,39.34,10977,38.5756880046513,38.6808598780441,38.4550005794416,38.6317600305218,11178.2424528114,0.0,1.0
2023-12-15,39.4749,39.5,39.24,39.24,3100,38.7642314191369,38.788879542593,38.5335603354772,38.5335603354772,3156.83261398517,0.0,1.0
2023-12-18,39.6679,39.72,39.58,39.63,40973,38.9537568305728,39.004918871691,38.8674392986287,38.9165391461509,41724.1621589724,0.0,1.0
2023-12-19,39.9,39.9,39.82,39.86,4879,39.1816783227712,39.1816783227712,39.1031185667356,39.1423984447534,4968.44720117215,0.0,1.0
2023-12-20,39.2537,39.93,39.25,39.92,2360,38.6351970198483,39.3008408634739,38.6315553190921,39.2909984289977,2397.78075811049,0.0898,1.0
2023-12-21,39.6432,39.6432,39.45,39.54,3778,39.0185598426964,39.0185598426964,38.8284040086162,38.916985918902,3838.4812305684,0.0,1.0
2023-12-22,39.6402,39.81,39.5599,39.81,1692,39.0156071123535,39.1827316497594,38.9365723635096,39.1827316497594,1719.08688250972,0.0,1.0
2023-12-26,39.8091,39.82,39.8091,39.82,2976,39.1818458306566,39.1925740842356,39.1818458306566,39.1925740842356,3023.64217632916,0.0,1.0
2023-12-27,39.85,39.85,39.76,39.84,2639,39.2221013876643,39.2221013876643,39.1335194773784,39.212258953188,2681.24721214134,0.0,1.0
2023-12-28,39.7722,39.88,39.7722,39.87,10220,39.1455272474394,39.2516286910929,39.1455272474394,39.2417862566166,10383.6098931734,0.0,1.0
2023-12-29,39.6047,39.86,39.5,39.85,12657,38.980666469963,39.2319438221405,38.8776161809972,39.2221013876643,12859.6233285612,0.0,1.0
2024-01-02,39.13,39.2801,38.9299,39.28,9570,38.5134461053777,38.6611810468655,38.3164989915089,38.6610826225207,9723.20417589719,0.0,1.0
2024-01-03,38.71,38.9,38.6899,38.9,7342,38.1000638573772,38.2870701124251,38.0802805640801,38.2870701124251,7459.53657883357,0.0,1.0
2024-01-04,38.54,38.84,38.54,38.69,6695,37.9327424712818,38.2280155055679,37.9327424712818,38.0803789884248,6802.1788879448,0.0,1.0
2024-01-05,38.6589,38.8599,38.59,38.8599,1932,38.0497690172039,38.2476019501755,37.9819546436628,38.2476019501755,1962.92899350401,0.0,1.0
2024-01-08,39.34,39.34,38.85,38.85,10705,38.720137229378,38.720137229378,38.2378579400441,38.2378579400441,10876.374159141,0.0,1.0
2024-01-09,39.34,39.4,39.14,39.17,29024,38.720137229378,38.7791918362352,38.5232885398539,38.5528158432825,29488.6392895757,0.0,1.0
2024-01-10,39.6375,39.7325,39.5099,39.54,677,39.012949655045,39.1064527825689,38.8873601911286,38.916985918902,687.83795476305,0.0,1.0
2024-01-11,39.6651,39.695,39.37,39.37,33044,39.0401147741993,39.0695436532831,38.7496645328066,38.7496645328066,33572.99464873,0.0,1.0
2024-01-12,39.6985,39.84,39.608,39.84,3067,39.0729885053498,39.212258953188,38.9839144733402,39.212258953188,3116.09897674782,0.0,1.0
2024-01-16,39.56,39.72,39.36,39.45,18320,38.9366707878544,39.0941497394736,38.7398220983304,38.8284040086162,18613.2811392306,0.0,1.0
2024-01-17,39.29,39.29,39.07,39.08,4128,38.6709250569969,38.6709250569969,38.4543914985205,38.4642339329967,4194.08430910174,0.0,1.0
2024-01-18,39.78,39.79,39.38,39.69,53547,39.1532043463308,39.163046780807,38.7595069672828,39.064622436045,54404.2229892129,0.0,1.0
2024-01-19,40.4616,40.4616,40.13,40.13,57575,39.8240646802288,39.8240646802288,39.4976895529979,39.4976895529979,58496.7064187335,0.0,1.0
2024-01-22,40.5174,40.66,40.485,40.57,9085,39.878985464606,40.0193385802366,39.8470959769031,39.9307566699508,9230.43990992956,0.0,1.0
2024-01-23,40.547,40.58,40.3999,40.58,8042,39.9081190706555,39.940599104427,39.7633368595106,39.940599104427,8170.74273590023,0.0,1.0
2024-01-24,40.7483,40.88,40.74,40.8015,7687,40.1062472766615,40.235872138713,40.0980780560462,40.1586090280748,7810.05961338784,0.0,1.0
2024-01-25,41.05,41.31,40.8052,41.27,53092003,40.4031935248085,40.6590968211897,40.162250728831,40.6197270832849,53941942.0351458,0.0,1.0
2024-01-26,40.99,41.78,40.88,41.25,8529420,40.3441389179513,41.1216912415712,40.235872138713,40.6000422143325,8665965.7431537,0.0,1.0
2024-01-29,41.43,41.43,41.005,41.03,2471500,40.7772060349041,40.7772060349041,40.3589025696656,40.3835086558561,2511065.73884325,0.0,1.0
2024-01-30,41.3,41.4099,41.22,41.35,2445769,40.6492543867135,40.757422741607,40.5705149109039,40.6984665590945,2484922.81651828,0.0,1.0
2024-01-31,40.41,41.015,40.4,40.99,1783623,39.7732777183315,40.3687450041418,39.7634352838554,40.3441389179513,1812176.65640818,0.0,1.0
2024-02-01,40.93,40.95,40.4769,40.61,1162271,40.285084311094,40.3047691800464,39.8391236049773,39.9701264078556,1180877.55911434,0.0,1.0
2024-02-02,41.64,41.765,41.02,41.05,1667157,40.9838971589044,41.1069275898569,40.3736662213799,40.4031935248085,1693846.17599543,0.0,1.0
2024-02-05,41.5,41.64,41.17,41.64,612477,40.8461030762375,40.9838971589044,40.5213027385229,40.9838971589044,622282.019231034,0.0,1.0
2024-02-06,41.57,41.68,41.345,41.61,809139,40.915000117571,41.0232668968092,40.6935453418564,40.9543698554758,822092.341032526,0.0,1.0
2024-02-07,42.08,42.1,41.725,41.82,936512,41.4169642758573,41.4366491448097,41.0675578519521,41.161060979476,951504.429381172,0.0,1.0
2024-02-08,42.16,42.21,42.07,42.13,706454,41.4957037516669,41.5449159240479,41.4071218413811,41.4661764482383,717763.477834824,0.0,1.0
2024-02-09,42.45,42.487,42.2,42.2,866890,41.7811343514767,41.8175513590387,41.5350734895717,41.5350734895717,880767.864999323,0.0,1.0
2024-02-12,42.39,42.72,42.32,42.43,643654,41.7220797446195,42.0468800823342,41.6531827032861,41.7614494825243,653958.125457987,0.0,1.0
2024-02-13,41.68,41.8799,41.3604,41.65,412218,41.0232668968092,41.2200171619885,40.7087026909498,40.9937395933806,418817.113791012,0.0,1.0
2024-02-14,42.1,42.15,41.6999,41.96,472450,41.4366491448097,41.4858613171907,41.0428533414168,41.2988550621428,480013.355580211,0.0,1.0
2024-02-15,42.42,42.43,42.08,42.23,672910,41.7516070480481,41.7614494825243,41.4169642758573,41.5646007930003,683682.47878819,0.0,1.0
2024-02-16,42.1,42.47,42.05,42.47,576867,41.4366491448097,41.8008192204291,41.3874369724286,41.8008192204291,586101.946012255,0.0,1.0
2024-02-20,41.68,41.84,41.374,41.79,679529,41.0232668968092,41.1807458484284,40.7220884018374,41.1315336760474,690407.441007653,0.0,1.0
2024-02-21,41.71,41.72,41.36,41.55,536996,41.0527942002378,41.062636634714,40.7083089935707,40.8953152486186,545592.659314534,0.0,1.0
2024-02-22,42.9,42.98,42.47,42.48,408177,42.2240439029058,42.3027833787154,41.8008192204291,41.8106616549053,414711.422247146,0.0,1.0
2024-02-23,42.81,43.14,42.72,43.07,512176,42.13546199262,42.4602623303347,42.0468800823342,42.3913652890012,520375.321002541,0.0,1.0
2024-02-26,42.76,42.93,42.75,42.9,519445,42.086249820239,42.2535712063344,42.0764073857628,42.2240439029058,527760.68893928,0.0,1.0
2024-02-27,42.84,42.9,42.6,42.9,288456,42.1649892960486,42.2240439029058,41.9287708686198,42.2240439029058,293073.833204033,0.0,1.0
2024-02-28,42.78,42.91,42.67,42.74,675777,42.1059346891914,42.233886337382,41.9976679099532,42.0665649512866,686595.376005776,0.0,1.0
2024-02-29,43.18,43.265,42.7836,43.05,448179,42.4996320682395,42.5832927612872,42.1094779656028,42.3716804200488,455353.806097118,0.0,1.0
2024-03-01,43.68,43.7001,43.2752,43.32,452652,42.9917537920495,43.0115370853467,42.5933320444529,42.6374261509063,459898.413440775,0.0,1.0
2024-03-04,43.47,43.7,43.45,43.67,677527,42.7850626680493,43.011438661002,42.7653777990969,42.9819113575733,688373.391398443,0.0,1.0
2024-03-05,42.87,43.22,42.6406,43.17,437629,42.1945165994772,42.5390018061443,41.9687311525931,42.4897896337633,444634.913301328,0.0,1.0
2024-03-06,43.13,43.349,42.97,43.24,428685,42.4504198958584,42.6659692108873,42.2929409442392,42.5586866750967,435547.730631608,0.0,1.0
2024-03-07,43.67,43.7497,43.34,43.44,411520,42.9819113575733,43.0603555603487,42.6571110198587,42.7555353646207,418107.939651538,0.0,1.0
2024-03-08,43.32,44.1,43.2,43.86,402569,42.6374261509063,43.40513604005,42.5193169371919,43.1689176126212,409013.644920246,0.0,1.0
2024-03-11,43.18,43.245,42.94,43.18,350811,42.4996320682395,42.5636078923348,42.2634136408106,42.4996320682395,356427.061666736,0.0,1.0
2024-03-12,43.82,43.8537,43.12,43.38,633348,43.1295478747164,43.1627168789012,42.4405774613822,42.6964807577635,643487.138808373,0.0,1.0
2024-03-13,43.68,43.895,43.645,43.84,272595,42.9917537920495,43.2033661332879,42.9573052713828,43.1492327436688,276958.917693699,0.0,1.0
2024-03-14,43.74,43.97,43.4701,43.94,62457677,43.0508083989068,43.2771843918594,42.7851610923941,43.2476570884308,63457549.1978304,0.0,1.0
2024-03-15,43.36,43.54,43.2,43.49,10918761,42.6767958888111,42.8539597093827,42.5193169371919,42.8047475370017,11093557.215342,0.0,1.0
2024-03-18,43.68,43.91,43.64,43.69,2084037,42.9917537920495,43.2181297850022,42.9523840541447,43.0015962265257,2117399.92279251,0.0,1.0
2024-03-19,43.99,44.0,43.4,43.61,2326668,43.2968692608118,43.306711695288,42.7161656267159,42.9228567507161,2363915.15292856,0.0,1.0
2024-03-20,44.47,44.47,43.94,44.08,2273533,43.7693061156695,43.7693061156695,43.2476570884308,43.3854511710976,2309929.52556322,0.0,1.0
2024-03-21,44.62,44.83,44.61,44.79,2362865,43.9599511187432,44.166844658298,43.950099045431,44.1274363650495,2398342.89203855,0.043697,1.0
2024-03-22,44.61,44.76,44.55,44.65,1179643,43.950099045431,44.0978801451131,43.8909866055582,43.9895073386796,1197355.07707509,0.0,1.0
2024-03-25,44.4,44.52,44.29,44.42,829581,43.7432055058762,43.8614303856218,43.6348326994427,43.7629096525005,842036.974063367,0.0,1.0
2024-03-26,44.3,44.5951,44.27,44.55,1119855,43.6446847727549,43.935419456196,43.6151285528185,43.8909866055582,1136669.37356296,0.0,1.0
2024-03-27,44.43,44.54,44.14,44.51,944390,43.7727617258126,43.8811345322461,43.4870515997607,43.8515783123097,958569.805643696,0.0,1.0
2024-03-28,44.4,44.525,44.315,44.46,713203,43.7432055058762,43.8663564222779,43.6594628827231,43.802317945749,723911.584297272,0.0,1.0
2024-04-01,44.4,44.6,44.26,44.41,1114363,43.7432055058762,43.9402469721189,43.6052764795063,43.7530575791884,1131094.91240539,0.0,1.0
2024-04-02,44.18,44.19,43.8503,44.03,1985119,43.5264598930093,43.5363119663214,43.2016370359082,43.3786787933273,2014925.11992885,0.0,1.0
2024-04-03,44.34,44.47,44.08,44.12,1106160,43.6840930660034,43.8121700190612,43.4279391598879,43.4673474531365,1122768.74618625,0.0,1.0
2024-04-04,43.71,44.75,43.695,44.65,1327122,43.063412447339,44.0880280718009,43.0486343373708,43.9895073386796,1347048.44143359,0.0,1.0
2024-04-05,44.38,44.55,43.9,43.9,648119,43.723501359252,43.8909866055582,43.2506018402695,43.2506018402695,657850.362523942,0.0,1.0
2024-04-08,44.32,44.45,44.21,44.45,784834,43.6643889193791,43.7924658724369,43.5560161129457,43.7924658724369,796618.107818343,0.0,1.0
2024-04-09,44.19,44.46,43.705,44.44,1093154,43.5363119663214,43.802317945749,43.0584864106829,43.7826137991248,1109567.46399118,0.0,1.0
2024-04-10,43.95,44.07,43.72,43.77,1004320,43.2998622068302,43.4180870865758,43.0732645206511,43.1225248872118,1019399.64125422,0.0,1.0
2024-04-11,44.41,44.5,43.78,44.01,724718,43.7530575791884,43.8417262389976,43.1323769605239,43.358974646703,735599.479459214,0.0,1.0
2024-04-12,43.81,44.15,43.635,44.09,1023067,43.1619331804603,43.4969036730729,42.989521897498,43.4377912332001,1038428.12328644,0.0,1.0
2024-04-15,43.13,44.19,43.06,44.19,859703,42.4919921952352,43.5363119663214,42.4230276820502,43.5363119663214,872611.249188684,0.0,1.0
2024-04-16,43.14,43.39,43.0001,43.21,929632,42.5018442685473,42.7481461013507,42.3640137629105,42.5708087817322,943590.217558593,0.0,1.0
2024-04-17,42.8,43.4,42.6542,43.4,667329,42.1668737759347,42.7579981746628,42.0232305470438,42.7579981746628,677348.796398101,0.0,1.0
2024-04-18,42.59,43.125,42.565,42.94,1041544,41.9599802363799,42.4870661585791,41.9353500530996,42.3048028023046,1057182.55132875,0.0,1.0
2024-04-19,42.0,42.63,41.86,42.59,585895,41.378707910964,41.9993885296285,41.2407788845941,41.9599802363799,594692.083014023,0.0,1.0
2024-04-22,42.39,42.68,41.9979,42.29,817697,41.7629387701372,42.0486488961891,41.3766389755684,41.6644180370159,829974.538448558,0.0,1.0
2024-04-23,43.03,43.04,42.59,42.71,830479,42.3934714621138,42.403323535426,41.9599802363799,42.0782051161255,842948.457333486,0.0,1.0
2024-04-24,42.95,43.259,42.75,43.22,632184,42.3146548756168,42.6190839409617,42.1176134093741,42.5806608550444,641676.102045821,0.0,1.0
2024-04-25,42.75,42.8159,42.099,42.17,858384,42.1176134093741,42.182538572501,41.4762434367541,41.5461931572703,871272.444697272,0.0,1.0
2024-04-26,43.28,43.41,43.03,43.11,630527,42.6397732949172,42.7678502479749,42.3934714621138,42.4722880486109,639994.222559644,0.0,1.0
2024-04-29,43.3,43.43,43.062,43.4,1140375,42.6594774415414,42.7875543945992,42.4249980967127,42.7579981746628,1157497.47679553,0.0,1.0
2024-04-30,42.53,43.2699,42.53,43.2,704016,41.9008677965071,42.6298227008719,41.9008677965071,42.5609567084201,714586.643537153,0.0,1.0
2024-05-01,42.35,43.07,42.2931,42.46,969703,41.7235304768887,42.4328797553624,41.6674721797427,41.8319032833222,984262.874704421,0.0,1.0
2024-05-02,42.84,42.88,42.32,42.72,847444,42.2062820691833,42.2456903624318,41.6939742569523,42.0880571894377,860168.183032344,0.0,1.0
2024-05-03,43.39,43.475,43.13,43.4,826717,42.7481461013507,42.8318887245038,42.4919921952352,42.7579981746628,839129.971740847,0.0,1.0
2024-05-06,44.01,44.01,43.56,43.63,727673,43.358974646703,43.358974646703,42.9156313476569,42.9845958608419,738598.848126478,0.0,1.0
2024-05-07,44.04,44.175,43.965,44.1,823522,43.3885308666394,43.5215338563532,43.3146403167984,43.4476433065122,835886.999527004,0.0,1.0
2024-05-08,44.09,44.16,43.89,43.89,629172,43.4377912332001,43.506755746385,43.2407497669574,43.2407497669574,638618.877536245,0.0,1.0
2024-05-09,44.25,44.265,44.0,44.1,601801,43.5954244061942,43.6102025161624,43.3491225733909,43.4476433065122,610836.908063598,0.0,1.0
2024-05-10,44.35,44.52,44.22,44.45,567898,43.6939451393156,43.8614303856218,43.5658681862578,43.7924658724369,576424.86206487,0.0,1.0
2024-05-13,44.26,44.46,44.18,44.45,562396,43.6052764795063,43.802317945749,43.5264598930093,43.7924658724369,570840.25075953,0.0,1.0
2024-05-14,44.51,44.545,44.1566,44.24,607820,43.8515783123097,43.8860605689022,43.5034060414589,43.5855723328821,616946.282008864,0.0,1.0
2024-05-15,45.17,45.2063,44.6662,44.71,772154,44.5018151509106,44.5375781770336,44.0054676974452,44.0486197785524,783747.720440709,0.0,1.0
2024-05-16,45.03,45.35,45.03,45.25,718400,44.3638861245407,44.679152470529,44.3638861245407,44.5806317374076,729186.616095501,0.0,1.0
2024-05-17,45.17,45.18,44.99,45.11,593632,44.5018151509106,44.5116672242227,44.3244778312921,44.4427027110378,602545.252346888,0.0,1.0
2024-05-20,45.2,45.3701,45.15,45.24,512938,44.531371370847,44.6989551378864,44.4821110042863,44.5707796640955,520639.649898099,0.0,1.0
2024-05-21,45.36,45.39,45.1,45.1,482091,44.6890045438411,44.7185607637775,44.4328506377256,44.4328506377256,489329.489059154,0.0,1.0
2024-05-22,45.21,45.41,45.0315,45.37,610333,44.5412234441591,44.7382649104018,44.3653639355375,44.6988566171532,619497.01414451,0.0,1.0
2024-05-23,45.09,45.66,44.95,45.65,863835,44.4229985644135,44.9845667432051,44.2850695380436,44.974714669893,876805.290248967,0.0,1.0
2024-05-24,45.48,45.5163,45.15,45.2,542684,44.8072294235867,44.8429924497098,44.4821110042863,44.531371370847,550832.279467109,0.0,1.0
2024-05-28,45.62,45.625,45.36,45.62,583155,44.9451584499566,44.9500844866127,44.6890045438411,44.9451584499566,591910.942523903,0.0,1.0
2024-05-29,45.35,45.465,45.2,45.2,667495,44.679152470529,44.7924513136185,44.531371370847,44.531371370847,677517.288851151,0.0,1.0
2024-05-30,44.73,45.12,44.62,45.12,746745,44.0683239251766,44.4525547843499,43.9599511187432,44.4525547843499,757957.209961353,0.0,1.0
2024-05-31,45.01,45.01,44.1367,44.79,692727,44.3441819779164,44.3441819779164,43.4838004155677,44.1274363650495,703128.141714906,0.0,1.0
2024-06-03,45.01,45.19,44.54,45.19,783988,44.3441819779164,44.5215192975348,43.8811345322461,44.5215192975348,795759.405316649,0.0,1.0
2024-06-04,45.06,45.1099,44.76,44.96,726181,44.3934423444771,44.4426041903046,44.0978801451131,44.2949216113557,737084.446078574,0.0,1.0
2024-06-05,45.78,45.78,45.2,45.39,581240,45.1027916229508,45.1027916229508,44.531371370847,44.7185607637775,589967.189225152,0.0,1.0
2024-06-06,45.8,45.9,45.62,45.87,17668255,45.122495769575,45.2210165026964,44.9451584499566,45.19146028276,17933539.9161504,0.0,1.0
2024-06-07,45.79,46.045,45.64,45.81,2640352,45.1126436962629,45.3638715657223,44.9648625965809,45.1323478428872,2679996.29757933,0.0,1.0
2024-06-10,45.93,45.97,45.67,45.73,976926,45.2505727226328,45.2899810158813,44.9944188165173,45.0535312563901,991594.326441695,0.0,1.0
2024-06-11,46.04,46.05,45.57,45.74,4310610,45.4213249164494,45.4311905387162,44.9576406699087,45.1253562484447,4369323.98526594,0.063316,1.0
2024-06-12,46.42,46.68,46.35,46.53,1239479,45.7962185625886,46.052724741526,45.7271592067208,45.9047404075237,1256361.70378054,0.0,1.0
2024-06-13,46.67,46.78,46.4,46.69,1822889,46.0428591192592,46.1513809641942,45.776487318055,46.0625903637928,1847718.21857636,0.0,1.0
2024-06-14,46.84,46.84,46.55,46.55,1937845,46.2105746977951,46.2105746977951,45.9244716520573,45.9244716520573,1964240.01202329,0.0,1.0
2024-06-17,47.24,47.395,46.77,46.88,1037091,46.605199588468,46.7581167336038,46.1415153419274,46.2500371868624,1051217.01596838,0.0,1.0
2024-06-18,47.28,47.3299,47.16,47.28,1116275,46.6446620775353,46.6938915326468,46.5262746103334,46.6446620775353,1131479.56592054,0.0,1.0
2024-06-20,47.14,47.5301,46.94,47.5,1198345,46.5065433657998,46.8914012904285,46.3092309204634,46.8617057674054,1214667.42552064,0.0,1.0
2024-06-21,46.98,47.1294,46.79,47.1,1030360,46.3486934095306,46.496085806197,46.161246586461,46.4670808767325,1044394.33431895,0.0,1.0
2024-06-24,46.68,47.16,46.66,46.96,839098,46.052724741526,46.5262746103334,46.0329934969923,46.328962164997,850527.191601347,0.0,1.0
2024-06-25,46.98,46.9999,46.7299,46.83,1296583,46.3486934095306,46.3683259978416,46.1019541966374,46.2007090755283,1314243.50632233,0.0,1.0
2024-06-26,47.02,47.065,46.8,46.85,1033334,46.3881558985979,46.4325511987986,46.1711122087278,46.220440320062,1047408.84259787,0.0,1.0
2024-06-27,47.12,47.2,47.0,47.06,847139,46.4868121212662,46.5657370994007,46.3684246540643,46.4276183876652,858677.716507456,0.0,1.0
2024-06-28,46.94,47.555,46.88,47.25,670997,46.3092309204634,46.9159666898729,46.2500371868624,46.6150652107348,680136.520386092,0.0,1.0
2024-07-01,47.1,47.16,46.73,47.16,812963,46.4670808767325,46.5262746103334,46.1020528528601,46.5262746103334,824036.211820081,0.0,1.0
2024-07-02,47.35,47.35,46.81,46.86,1003171,46.7137214334031,46.7137214334031,46.1809778309947,46.2303059423288,1016834.9982075,0.0,1.0
2024-07-03,47.6,47.6299,47.29,47.35,606625,46.9603619900736,46.9898602006514,46.6545276998021,46.7137214334031,614887.721821727,0.0,1.0
2024-07-05,47.87,47.92,47.62,47.64,843206,47.2267337912778,47.2760619026119,46.9800932346073,46.9998244791409,854691.145874983,0.0,1.0
2024-07-08,47.92,48.06,47.8099,48.0,769431,47.2760619026119,47.4141806143475,47.1674414014542,47.3549868807465,779911.270865879,0.0,1.0
2024-07-09,47.93,48.12,47.9048,48.08,1279214,47.2859275248788,47.4733743479484,47.2610661567664,47.4339118588811,1296637.92653197,0.0,1.0
2024-07-10,48.43,48.435,47.99,48.03,861434,47.7792086382199,47.7841414493533,47.3451212584797,47.384583747547,873167.425938228,0.0,1.0
2024-07-11,47.93,48.46,47.7963,48.46,1240163,47.2859275248788,47.8088055050203,47.1540241551713,47.8088055050203,1257055.02041228,0.0,1.0
2024-07-12,48.19,48.525,47.965,47.97,1022813,47.5424337038161,47.8729320497547,47.3204572028126,47.325390013946,1036744.53809132,0.0,1.0
2024-07-15,48.46,48.75,48.28,48.44,2606611,47.8088055050203,48.0949085507582,47.6312243042175,47.7890742604867,2642115.14438979,0.0,1.0
2024-07-16,48.78,48.8,48.49,48.68,1456316,48.1245054175586,48.1442366620923,47.8384023718208,48.0258491948904,1476152.1986277,0.0,1.0
2024-07-17,47.93,48.23,47.89,48.19,1249732,47.2859275248788,47.5818961928834,47.2464650358115,47.5424337038161,1266754.35791092,0.0,1.0
2024-07-18,47.76,48.3399,47.52,48.21,984596,47.1182119463428,47.6903193815958,46.881437011939,47.5621649483498,998006.991724352,0.0,1.0
2024-07-19,47.31,47.85,47.25,47.64,494109,46.6742589443358,47.2070025467442,46.6150652107348,46.9998244791409,500839.163142982,0.0,1.0
2024-07-22,47.81,47.87,47.47,47.67,950262,47.1675400576769,47.2267337912778,46.8321089006049,47.0294213459414,963205.334949529,0.0,1.0
2024-07-23,47.72,48.01,47.685,47.8,993037,47.0787494572755,47.3648525030133,47.0442197793416,47.1576744354101,1006562.96495311,0.0,1.0
2024-07-24,46.45,47.23,46.36,47.23,1089188,45.8258154293891,46.5953339662012,45.7370248289877,46.5953339662012,1104023.61913136,0.0,1.0
2024-07-25,46.16,46.9999,45.86,46.56,1806551,45.5397123836512,46.3683259978416,45.2437437156466,45.9343372743241,1831157.68183765,0.0,1.0
2024-07-26,46.75,47.0,46.515,46.53,973598,46.1217840973937,46.3684246540643,45.8899419741234,45.9047404075237,986859.19009304,0.0,1.0
2024-07-29,46.72,46.97,46.59,46.96,901914,46.0921872305933,46.3388277872638,45.9639341411246,46.328962164997,914198.796190597,0.0,1.0
2024-07-30,46.43,46.98,46.115,46.91,1183557,45.8060841848554,46.3486934095306,45.4953170834505,46.2796340536629,1199678.0010322,0.0,1.0
2024-07-31,47.27,47.545,46.99,47.12,1052574,46.6347964552685,46.9061010676061,46.3585590317975,46.4868121212662,1066910.90691742,0.0,1.0
2024-08-01,46.49,47.72,46.13,47.55,785823,45.8652779184564,47.0787494572755,45.5101155168508,46.9110338787395,796526.543128151,0.0,1.0
2024-08-02,45.59,45.881,45.2,45.71,677258,44.9773719144424,45.2644615224069,44.5926126460363,45.0957593816442,686482.800256401,0.0,1.0
2024-08-05,44.24,44.7,43.13,43.27,1370443,43.6455129084214,44.0993315326952,42.5504288368041,42.6885475485396,1389109.53909999,0.0,1.0
2024-08-06,44.64,45.36,44.2,44.31,1064511,44.0401377990943,44.7504626023055,43.6060504193541,43.7145722642891,1079010.49848616,0.0,1.0
2024-08-07,44.32,45.545,44.27,45.35,937666,43.7244378865559,44.9329766142417,43.6751097752218,44.7405969800386,950437.767269223,0.0,1.0
2024-08-08,45.42,45.49,44.62,44.91,656726,44.8096563359064,44.8787156917741,44.0204065545606,44.3065096002985,665671.13785468,0.0,1.0
2024-08-09,45.69,45.84,45.32,45.39,1138773,45.0760281371106,45.2240124711129,44.7110001132382,44.7800594691059,1154284.0068281,0.0,1.0
2024-08-12,45.79,46.05,45.58,45.83,760727,45.1746843597788,45.4311905387162,44.9675062921755,45.2141468488461,771088.715364974,0.0,1.0
2024-08-13,46.56,46.57,46.04,46.13,705471,45.9343372743241,45.9442028965909,45.4213249164494,45.5101155168508,715080.084073844,0.0,1.0
2024-08-14,46.77,46.88,46.415,46.69,867861,46.1415153419274,46.2500371868624,45.7912857514552,46.0625903637928,879681.966862437,0.0,1.0
2024-08-15,47.69,47.695,47.26,47.35,753847,47.049152590475,47.0540854016084,46.6249308330017,46.7137214334031,764115.004215362,0.0,1.0
2024-08-16,47.77,47.85,47.51,47.54,686657,47.1280775686096,47.2070025467442,46.8715713896722,46.9011682564727,696009.822217914,0.0,1.0
2024-08-19,48.28,48.285,47.71,47.82,923259,47.6312243042175,47.6361571153509,47.0688838350087,47.1774056799437,935834.532308109,0.0,1.0
2024-08-20,48.21,48.455,48.12,48.23,753064,47.5621649483498,47.8038726938869,47.4733743479484,47.5818961928834,763321.33912377,0.0,1.0
2024-08-21,48.45,48.62,48.2,48.34,874670,47.7989398827535,47.9666554612895,47.552299326083,47.6904180378185,886583.710934779,0.0,1.0
2024-08-22,48.05,48.7,47.933,48.64,655716,47.4043149920806,48.0455804394241,47.2888872115588,47.9863867058231,664647.380839985,0.0,1.0
2024-08-23,48.64,48.703,48.22,48.37,644814,47.9863867058231,48.0485401261041,47.5720305706166,47.7200149046189,653596.886806108,0.0,1.0
2024-08-26,48.45,48.83,48.32,48.8,713368,47.7989398827535,48.1738335288928,47.6706867932848,48.1442366620923,723084.647583799,0.0,1.0
2024-08-27,48.57,48.629,48.265,48.35,751548,47.9173273499554,47.9755345213296,47.6164258708173,47.7002836600853,761784.689980919,0.0,1.0
2024-08-28,48.27,48.56,47.96,48.55,597579,47.6213586819507,47.9074617276886,47.3155243916792,47.8975961054217,605718.508004955,0.0,1.0
2024-08-29,48.24,48.69,48.11,48.42,830008,47.5917618151502,48.0357148171572,47.4635087256816,47.769343015953,841313.378469085,0.0,1.0
2024-08-30,48.67,48.73,48.115,48.46,627918,48.0159835726236,48.0751773062245,47.468441536815,47.8088055050203,636470.749657293,0.0,1.0
2024-09-03,47.61,48.44,47.4,48.4,711370,46.9702276123404,47.7890742604867,46.7630495447372,47.7496117714194,721059.433212153,0.0,1.0
2024-09-04,47.44,47.79,47.34,47.48,1040813,46.8025120338045,47.1478088131432,46.7038558111363,46.8419745228718,1054989.71261065,0.0,1.0
2024-09-05,47.36,47.755,47.16,47.48,8704711,46.7235870556699,47.1132791352094,46.5262746103334,46.8419745228718,8823276.18529821,0.0,1.0
2024-09-06,46.58,47.54,46.48,47.41,1761312,45.9540685188578,46.9011682564727,45.8554122961895,46.772915167004,1785302.49016653,0.0,1.0
2024-09-09,47.15,47.27,46.8186,47.0,1217143,46.5164089880666,46.6347964552685,46.1894622661441,46.3684246540643,1233721.46944366,0.0,1.0
2024-09-10,47.24,47.4,46.75,47.39,1147573,46.605199588468,46.7630495447372,46.1217840973937,46.7531839224704,1163203.86992644,0.0,1.0
2024-09-11,47.72,47.81,46.42,47.26,1906845,47.0787494572755,47.1675400576769,45.7962185625886,46.6249308330017,1932817.76701776,0.0,1.0
2024-09-12,48.26,48.305,47.685,47.84,1720992,47.6114930596839,47.6558883598846,47.0442197793416,47.1971369244774,1744433.29924322,0.0,1.0
2024-09-13,48.52,48.63,48.34,48.42,1022555,47.8679992386213,47.9765210835563,47.6904180378185,47.769343015953,1036483.02392321,0.0,1.0
2024-09-16,48.64,48.645,48.35,48.48,815620,47.9863867058231,47.9913195169565,47.7002836600853,47.828536749554,826729.402303297,0.0,1.0
2024-09-17,48.73,48.9552,48.5,48.85,1088392,48.0751773062245,48.2973511196734,47.8482679940876,48.1935647734264,1103216.77696929,0.0,1.0
2024-09-18,48.51,49.15,48.48,48.9,864393,47.8581336163544,48.4895334414311,47.828536749554,48.2428928847605,876166.729905046,0.0,1.0
2024-09-19,49.36,49.56,49.1,49.42,883039,48.6967115090343,48.8940239543708,48.440205330097,48.7559052426353,895066.703465463,0.0,1.0
2024-09-20,49.23,49.35,49.0211,49.23,1305229,48.5684584195656,48.6868458867675,48.3623655704117,48.5684584195656,1323007.27181645,0.0,1.0
2024-09-23,49.42,49.43,49.25,49.37,1173015,48.7559052426353,48.7657708649021,48.5881896640993,48.7065771313012,1188992.41048871,0.0,1.0
2024-09-24,49.4,49.47,49.09,49.47,1019341,48.7361739981016,48.8052333539694,48.4303397078301,48.8052333539694,1033225.2466507,0.0,1.0
2024-09-25,49.24,49.3526,49.1075,49.32,879578,48.6794565356897,48.7907747080276,48.548464903054,48.7585458233187,889706.332038581,0.10251,1.0
2024-09-26,49.27,49.51,49.1139,49.49,1228513,48.7091150185506,48.9463828814377,48.5547920460643,48.9266105595305,1242659.31513943,0.0,1.0
2024-09-27,49.26,49.415,49.13,49.38,952846,48.6992288575969,48.8524643523782,48.5707087651997,48.8178627890405,963818.012339593,0.0,1.0
2024-09-30,49.47,49.5,48.9759,49.15,1124559,48.9068382376232,48.9364967204841,48.4183630249042,48.590481087107,1137508.28584955,0.0,1.0
2024-10-01,49.04,49.44,48.805,49.44,1925969,48.481733316617,48.8771797547623,48.2494085342066,48.8771797547623,1948146.5141352,0.0,1.0
2024-10-02,49.11,49.2021,48.82,49.04,766218,48.5509364432924,48.6419879856754,48.2642377756371,48.481733316617,775040.992750999,0.0,1.0
2024-10-03,49.21,49.2899,48.98,49.08,810643,48.6497980528288,48.7287884788483,48.4224163508952,48.5212779604315,819977.546190049,0.0,1.0
2024-10-04,49.7,49.7399,49.23,49.66,808907,49.1342199395568,49.1736657217618,48.669570374736,49.0946752957422,818221.556167086,0.0,1.0
2024-10-07,49.22,49.63,49.125,49.6,736022,48.6596842137824,49.0650168128814,48.5657656847229,49.0353583300205,744497.286107316,0.0,1.0
2024-10-08,49.68,49.7675,49.3898,49.44,1045537,49.1144476176495,49.2009515259938,48.8275512267751,48.8771797547623,1057576.348295,0.0,1.0
2024-10-09,50.08,50.12,49.64375,49.69,864669,49.5098940557948,49.5494386996094,49.0786102841926,49.1243337786031,874625.655049886,0.0,1.0
2024-10-10,50.1,50.1813,49.92,49.96,654306,49.5296663777021,49.6100408662551,49.3517154805367,49.3912601243512,661840.327169206,0.0,1.0
2024-10-11,50.42,50.51,50.1,50.15,1041937,49.8460235282184,49.9349989768011,49.5296663777021,49.5790971824703,1053934.89433033,0.0,1.0
2024-10-14,50.8,50.9,50.54,50.64,486267,50.2216976444564,50.3205592539928,49.964657459662,50.0635190691983,491866.359733196,0.0,1.0
2024-10-15,50.33,50.86,50.28,50.86,682168,49.7570480796357,50.2810146101782,49.7076172748675,50.2810146101782,690023.157825792,0.0,1.0
2024-10-16,50.67,50.727,50.29,50.42,826570,50.0931775520592,50.1495286694949,49.7175034358211,49.8460235282184,836087.945438756,0.0,1.0
2024-10-17,50.84,51.1,50.83,51.08,809670,50.261242288271,50.5182824730654,50.2513561273173,50.4985101511582,818993.342104598,0.0,1.0
2024-10-18,51.05,51.13,50.9,51.01,1050739,50.4688516682973,50.5479409559263,50.3205592539928,50.4293070244827,1062838.24927395,0.0,1.0
2024-10-21,51.02,51.13,50.77,50.96,800510,50.4391931854364,50.5479409559263,50.1920391615955,50.3798762197146,809727.864794486,0.0,1.0
2024-10-22,50.97,51.0899,50.7297,50.77,647574,50.3897623806682,50.5082974505023,50.1521979329524,50.1920391615955,655030.808255268,0.0,1.0
2024-10-23,50.44,50.84,50.145,50.84,1510144,49.8657958501256,50.261242288271,49.5741541019935,50.261242288271,1527533.29334075,0.0,1.0
2024-10-24,50.56,50.6,50.295,50.6,1379925,49.9844297815692,50.0239744253838,49.722446516298,50.0239744253838,1395814.82283361,0.0,1.0
2024-10-25,50.43,50.91,50.37,50.72,1346145,49.855909689172,50.3304454149464,49.7965927234502,50.1426083568274,1361645.8464651,0.0,1.0
2024-10-28,50.62,50.74,50.54,50.74,774636,50.043746747291,50.1623806787346,49.964657459662,50.1623806787346,783555.925938392,0.0,1.0
2024-10-29,50.65,50.77,50.2901,50.47,759781,50.0734052301519,50.1920391615955,49.7176022974307,49.8954543329865,768529.870759166,0.0,1.0
2024-10-30,50.57,50.89,50.49,50.72,825196,49.9943159425229,50.3106730930391,49.9152266548938,50.1426083568274,834698.123842239,0.0,1.0
2024-10-31,49.54,50.27,49.505,50.27,1180214,48.9760413642987,49.6977311139139,48.9414398009609,49.6977311139139,1193804.1526284,0.0,1.0
2024-11-01,49.74,50.165,49.74,49.84,923820,49.1737645833713,49.5939264239007,49.1737645833713,49.2726261929077,934457.778234429,0.0,1.0
2024-11-04,49.76,49.9837,49.595,49.82,881860,49.1935369052786,49.4146903258114,49.0304152495436,49.2528538710004,892014.609246188,0.0,1.0
2024-11-05,50.4,50.405,49.85,49.88,955847,49.8262512063111,49.8311942867879,49.2825123538613,49.3121708367222,966853.568825144,0.0,1.0
2024-11-06,51.73,51.8,51.2197,51.42,977006,51.1411106131443,51.2103137398197,50.6366198196804,50.8346396235817,988256.214502508,0.0,1.0
2024-11-07,52.13,52.2007,51.86,51.92,894949,51.5365570512896,51.6064522092318,51.2696307055415,51.3289476712633,905254.328952745,0.0,1.0
2024-11-08,52.3,52.45,52.18,52.26,7828023,51.7046217875014,51.8529142018059,51.5859878560578,51.6650771436869,7918162.60802755,0.0,1.0
2024-11-11,52.36,52.5,52.24,52.49,1828184,51.7639387532232,51.9023450065741,51.6453048217796,51.8924588456204,1849235.52081978,0.0,1.0
2024-11-12,52.32,52.4689,52.11,52.37,1126640,51.7243941094087,51.8715990460083,51.5167847293824,51.7738249141768,1139613.24854413,0.0,1.0
2024-11-13,52.34,52.53,52.126685,52.38,1521404,51.7441664313159,51.932003489435,51.5332797889335,51.7837110751305,1538922.95213026,0.0,1.0
2024-11-14,52.06,52.38,51.9678,52.36,1336461,51.4673539246142,51.7837110751305,51.3762035206217,51.7639387532232,1351850.33530013,0.0,1.0
2024-11-15,51.43,51.7652,51.2446,51.71,1162814,50.8445257845353,51.1759098997011,50.661236360455,51.121338291237,1176203.79179915,0.0,1.0
2024-11-18,51.58,51.716028,51.3497,51.41,1091307,50.9928181988398,51.1272976690599,50.7651399120776,50.824753462628,1103873.38939586,0.0,1.0
2024-11-19,51.81,51.8697,51.22,51.22,1806967,51.2201999007734,51.2792202816666,50.636916404509,50.636916404509,1827774.20727299,0.0,1.0
2024-11-20,51.82,51.86,51.29,51.82,1779770,51.230086061727,51.2696307055415,50.7061195311845,51.230086061727,1800264.03408488,0.0,1.0
2024-11-21,52.05,52.186461,51.53,52.17,1202939,51.4574677636606,51.5923753046499,50.9433873940716,51.5761016951042,1216790.8307804,0.0,1.0
2024-11-22,52.15,52.229,51.96,52.06,1330643,51.5563293731969,51.6344300447306,51.3684923150779,51.4673539246142,1345965.34108722,0.0,1.0
2024-11-25,52.28,52.57,52.0809,52.42,1143680,51.6848494655941,51.9715481332495,51.4880160010073,51.823255718945,1156849.46397691,0.0,1.0
2024-11-26,52.61,52.65,52.37,52.42,2033891,52.011092777064,52.0506374208786,51.7738249141768,51.823255718945,2057311.23490615,0.0,1.0
2024-11-27,52.4,52.6,52.28,52.6,1577292,51.8034833970377,52.0012066161104,51.6848494655941,52.0012066161104,1595454.50190182,0.0,1.0
2024-11-29,52.74,52.83,52.48,52.51,742777,52.1396128694613,52.228588318044,51.8825726846668,51.9122311675277,751330.069866028,0.0,1.0
2024-12-02,52.89,52.9499,52.76,52.83,1106909,52.2879052837658,52.347123387878,52.1593851913685,52.228588318044,1119655.04627275,0.0,1.0
2024-12-03,52.99,52.99,52.8023,52.94,906268,52.3867668933021,52.3867668933021,52.2012036522024,52.3373360885339,916703.667126669,0.0,1.0
2024-12-04,53.33,53.365,53.07,53.21,1047826,52.7228963657256,52.7574979290633,52.4658561809312,52.604262434282,1059891.70610754,0.0,1.0
2024-12-05,53.32,53.495,53.28,53.39,1236417,52.713010204772,52.8860180214606,52.6734655609575,52.7822133314474,1250654.32962187,0.0,1.0
2024-12-06,53.35,53.46,53.2604,53.4,1128600,52.7426686876329,52.8514164581228,52.6540886854883,52.7920994924011,1141595.81792489,0.0,1.0
2024-12-09,52.93,53.325,52.8601,53.31,1099220,52.3274499275803,52.7179532852488,52.2583456625144,52.7031240438184,1111877.5075132,0.0,1.0
2024-12-10,52.85,53.15,52.77,53.06,1074041,52.2483606399512,52.5449454685602,52.1692713523222,52.4559700199775,1086408.57157529,0.0,1.0
2024-12-11,53.31,53.3599,53.07,53.13,1252982,52.7031240438184,52.752455986977,52.4658561809312,52.525173146653,1267410.07543432,0.0,1.0
2024-12-12,52.94,53.26,52.94,53.17,1107388,52.3373360885339,52.6536932390502,52.3373360885339,52.5647177904675,1120139.56195305,0.0,1.0
2024-12-13,52.98,53.24,52.82,53.19,1009061,52.3768807323485,52.6339209171429,52.2187021570903,52.5844901123748,1020680.32751295,0.0,1.0
2024-12-16,53.12,53.225,52.985,53.12,1309745,52.5152869856993,52.6190916757125,52.3818238128253,52.5152869856993,1324826.70082229,0.0,1.0
2024-12-17,52.76,52.8,52.585,52.78,1329433,52.2835089079897,52.3231476562141,52.1100893845079,52.3033282821019,1341548.92326443,0.125553,1.0
2024-12-18,51.2,52.9999,51.2,52.8,1371006,50.7375977272379,52.5212423004655,50.7375977272379,52.3231476562141,1383500.8030409,0.0,1.0
2024-12-19,51.25,51.809,51.2201,51.71,1480079,50.7871461625184,51.3410976689545,50.7575161982207,51.2429917670991,1493567.85095323,0.0,1.0
2024-12-20,51.74,52.17,50.84,51.01,1572085,51.2727208282674,51.6988373716797,50.3808489932183,50.549313673172,1586412.35702,0.0,1.0
2024-12-23,52.08,52.1255,51.4704,51.75,1170072,51.6096501881748,51.6547392642801,51.0055556652349,51.2826305153235,1180735.5705341,0.0,1.0
2024-12-24,52.63,52.63,52.14,52.17,647135,52.1546829762604,52.1546829762604,51.6691083105114,51.6988373716797,653032.730838432,0.0,1.0
2024-12-26,52.61,52.71,52.36,52.5,883321,52.1348636021482,52.2339604727092,51.8871214257456,52.025857044531,891371.236043383,0.0,1.0
2024-12-27,52.02,52.33,51.63,52.33,927810,51.5501920658382,51.8573923645773,51.1637142706502,51.8573923645773,936265.691083322,0.0,1.0
2024-12-30,51.49,51.79,51.12,51.36,1095392,51.0249786518648,51.3222692635479,50.6583202307891,50.8961527201355,1105374.9667358,0.0,1.0
2024-12-31,51.25,51.6571,51.13,51.62,999085,50.7871461625184,51.1905695225723,50.6682299178452,51.1538045835941,1008190.26306677,0.0,1.0
2025-01-02,51.16,51.74,50.78,51.56,1479317,50.6979589790135,51.2727208282674,50.3213908708817,51.0943464612575,1492798.90638849,0.0,1.0
2025-01-03,51.78,51.83,51.36,51.48,1154348,51.3123595764918,51.3619080117723,50.8961527201355,51.0150689648087,1164868.26825605,0.0,1.0
2025-01-06,52.15,52.525,51.98,52.15,1299379,51.6790179975675,52.0506312621713,51.5105533176138,51.6790179975675,1311221.02306955,0.0,1.0
2025-01-07,51.55,52.37,51.415,52.35,1244384,51.0844367742014,51.8970311128017,50.9506559989441,51.8772117386895,1255724.82052686,0.0,1.0
2025-01-08,51.63,51.72,51.275,51.63,1740011,51.1637142706502,51.2529014541552,50.8119203801587,51.1637142706502,1755868.76775157,0.0,1.0
2025-01-10,50.75,51.37,50.5572,51.37,1586819,50.2916618097133,50.9060624071916,50.1006030432717,50.9060624071916,1601280.63683205,0.0,1.0
2025-01-13,50.8,50.805,50.27,50.27,1834924,50.3412102449938,50.3461650885219,49.8159968310205,49.8159968310205,1851646.76705939,0.0,1.0
2025-01-14,50.89,51.08,50.54,51.06,1615013,50.4303974284988,50.6186814825647,50.0835583815352,50.5988621084525,1629731.58572719,0.0,1.0
2025-01-15,51.87,51.9899,51.5,51.69,2283351,51.4015467599967,51.5203639077993,51.0348883389209,51.2231723929868,2304160.5522691,0.0,1.0
2025-01-16,51.66,52.05,51.625,52.0,1788183,51.1934433318185,51.5799211270065,51.1587594271222,51.530372691726,1804479.78818772,0.0,1.0
2025-01-17,52.21,52.3499,52.03,52.23,1308557,51.7384761199041,51.877112641819,51.5601017528943,51.7582954940163,1320482.66770882,0.0,1.0
2025-01-21,52.55,52.61,52.2399,52.49,2698024,52.0754054798116,52.1348636021482,51.7681060842019,52.0159473574749,2722612.71695648,0.0,1.0
2025-01-22,53.05,53.13,52.95,52.96,1819041,52.5708898326166,52.6501673290654,52.4717929620556,52.4817026491117,1835619.01571863,0.0,1.0
2025-01-23,53.34,53.34,52.93,52.99,2292567,52.8582707572435,52.8582707572435,52.4519735879434,52.51143171028,2313460.54322525,0.0,1.0
2025-01-24,53.16,53.452,53.015,53.43,1378229,52.6798963902337,52.9692592522719,52.5362059279203,52.9474579407484,1390789.63058824,0.0,1.0
2025-01-27,52.37,52.37,51.72,51.89,1239814,51.8970311128017,51.8970311128017,51.2529014541552,51.4213661341089,1251113.17136567,0.0,1.0
2025-01-28,52.92,52.9865,52.18,52.48,2267926,52.4420639008873,52.5079633198104,51.7087470587358,52.0060376704188,2288594.97495806,0.0,1.0
2025-01-29,52.77,52.92,52.5143,52.91,1490550,52.2934185950458,52.4420639008873,52.0400278970213,52.4321542138312,1504134.2794799,0.0,1.0
2025-01-30,52.89,53.0098,52.46,52.78,2081344,52.412334839719,52.5310528906511,51.9862182963066,52.3033282821019,2100312.54086734,0.0,1.0
2025-01-31,52.52,53.22,52.46,53.12,2095497,52.0456764186432,52.7393545125703,51.9862182963066,52.6402576420093,2114594.52567663,0.0,1.0
2025-02-03,52.22,52.44,51.56,51.66,1820190,51.7483858069602,51.9663989221944,51.0943464612575,51.1934433318185,1836778.48724734,0.0,1.0
2025-02-04,52.7,52.79,52.28,52.4,2694478,52.2240507856531,52.313237969158,51.8078439292968,51.92676017397,2719034.40012374,0.0,1.0
2025-02-05,52.98,52.98,52.51,52.61,1765304,52.5015220232239,52.5015220232239,52.0357667315871,52.1348636021482,1781392.27808727,0.0,1.0
2025-02-06,53.29,53.29,52.9335,53.17,1915272,52.808722321963,52.808722321963,52.455441978413,52.6898060772898,1932727.0267539,0.0,1.0
2025-02-07,52.81,53.47,52.77,53.35,1585919,52.3330573432702,52.9870966889729,52.2934185950458,52.8681804442996,1600372.43459024,0.0,1.0
2025-02-10,53.15,53.2464,53.02,53.09,1537522,52.6699867031776,52.7655160863984,52.5411607714483,52.610528580841,1551534.36359364,0.0,1.0
2025-02-11,53.25,53.3074,52.975,52.98,1709914,52.7690835737386,52.8259651774407,52.4965671796959,52.5015220232239,1725497.4756718,0.0,1.0
2025-02-12,53.04,53.145,52.66,52.78,1389520,52.5609801455605,52.6650318596496,52.1844120374287,52.3033282821019,1402183.53226857,0.0,1.0
2025-02-13,53.6,53.64,53.08,53.23,1289942,53.1159226207022,53.1555613689266,52.6006188937849,52.7492641996264,1301698.01800735,0.0,1.0
2025-02-14,53.72,53.77,53.575,53.65,1132063,53.2348388653754,53.2843873006559,53.0911484030619,53.1654710559827,1142380.1716352,0.0,1.0
2025-02-18,53.62,53.83,53.38,53.81,1172858,53.1357419948144,53.3438454229925,52.897909505468,53.3240260488803,1183546.96102931,0.0,1.0
2025-02-19,53.73,53.7599,53.425,53.56,992811,53.2447485524315,53.2743785167292,52.9425030972204,53.0762838724778,1001859.08432774,0.0,1.0
2025-02-20,53.35,53.6,53.09,53.6,997726,52.8681804442996,53.1159226207022,52.610528580841,53.1159226207022,1006818.87768164,0.0,1.0
2025-02-21,52.53,53.45,52.46,53.45,1472333,52.0555861056993,52.9672773148607,51.9862182963066,52.9672773148607,1485751.25699204,0.0,1.0
2025-02-24,52.22,52.815,52.165,52.76,1053321,51.7483858069602,52.3380121867982,51.6938825281517,52.2835089079897,1062920.54838553,0.0,1.0
2025-02-25,51.97,52.25,51.46,52.24,1271083,51.5006436305577,51.7781148681285,50.9952495906965,51.7682051810724,1282667.144587,0.0,1.0
2025-02-26,52.03,52.49,51.795,52.1,1120114,51.5601017528943,52.0159473574749,51.3272241070759,51.629469562287,1130322.27320476,0.0,1.0
2025-02-27,51.2,52.37,51.16,52.3,5774284,50.7375977272379,51.8970311128017,50.6979589790135,51.827663303409,5826908.5262838,0.0,1.0
2025-02-28,52.13,52.18,51.015,51.21,2003868,51.6591986234553,51.7087470587358,50.5542685167,50.747507414294,2022130.45543781,0.0,1.0
2025-03-03,51.18,52.375,50.815,52.31,2128209,50.7177783531257,51.9019859563298,50.356074775578,51.8375729904651,2147604.64982566,0.0,1.0
2025-03-04,50.5,51.235,50.0,50.73,3331995,50.0439196333108,50.7722816319342,49.5484352805058,50.2718424356011,3362361.47633802,0.0,1.0
2025-03-05,51.05,51.21,50.17,50.51,3363818,50.5889524213964,50.747507414294,49.7168999604595,50.0538293203669,3394474.49849486,0.0,1.0
2025-03-06,50.02,50.73,49.765,50.33,2342111,49.568254654618,50.2718424356011,49.3155576346874,49.8754549533571,2363456.06752336,0.0,1.0
2025-03-07,50.13,50.2299,49.1867,49.84,2733382,49.6772612122351,49.7762589859255,48.7424804322331,49.3898802876081,2758292.95569644,0.0,1.0
2025-03-10,48.63,49.386,48.17,49.29,2065981,48.1908081538199,48.9399804952611,47.7349625492392,48.8448474995226,2084809.52859962,0.0,1.0
2025-03-11,48.39,48.94,47.985,48.5,1966720,47.9529756644735,48.498008452559,47.5516333387014,48.0619822220906,1984643.90335024,0.0,1.0
2025-03-12,48.75,49.09,48.21,49.03,2428054,48.3097243984931,48.6466537584006,47.7746012974637,48.5871956360639,2450182.31782113,0.0,1.0
2025-03-13,48.08,48.74,47.92,48.74,2194954,47.6457753657343,48.299814711437,47.4872203728367,48.299814711437,2214957.93719199,0.0,1.0
2025-03-14,49.16,49.23,48.45,48.45,2287378,48.7160215677933,48.785389377186,48.0124337868101,48.0124337868101,2308224.2527444,0.0,1.0
2025-03-17,49.46,49.695,49.08,49.17,2552670,49.0133121794763,49.2461898252947,48.6367440713445,48.7259312548494,2575934.01844954,0.0,1.0
2025-03-18,48.61,49.09,48.49,49.02,1930582,48.3424313206218,48.8197892106423,48.2230918481166,48.7501745183477,1941267.50468108,0.173005,1.0
2025-03-19,49.19,49.55,48.65,48.8,2355318,48.9192387710633,49.2772571885787,48.3822111447902,48.5313854854216,2368354.35976842,0.0,1.0
2025-03-20,49.1,49.5799,48.778,48.87,1766291,48.8297341666844,49.3069926071445,48.509506582129,48.6010001777162,1776067.1766911,0.0,1.0
2025-03-21,49.22,49.255,48.6499,48.75,1930280,48.9490736391895,48.9838809853369,48.3821116952297,48.4816607052111,1940963.8331528,0.0,1.0
2025-03-24,50.05,50.125,49.75,49.8,2182627,49.7745049906834,49.8490921609991,49.4761563094206,49.525881089631,2194707.5389388,0.0,1.0
2025-03-25,50.28,50.285,50.065,50.18,1759628,50.0032389796516,50.0082114576726,49.7894224247465,49.9037894192306,1769367.29790652,0.0,1.0
2025-03-26,49.63,50.32,49.5091,50.24,1914096,49.3568168369154,50.04301880382,49.2365823183665,49.9634591554832,1924690.25694844,0.0,1.0
2025-03-27,49.46,49.8997,49.295,49.52,1376575,49.1877525841998,49.6250323013707,49.0236608095053,49.2474223204524,1384194.15246613,0.0,1.0
2025-03-28,48.49,49.4,48.4136,49.37,1036978,48.2230918481166,49.1280828479472,48.147112383955,49.098247979821,1042717.52998276,0.0,1.0
2025-03-31,48.76,48.875,47.72,47.99,2297179,48.4916056612532,48.6059726557373,47.4573302328754,47.7258440460119,2309893.56843469,0.0,1.0
2025-04-01,48.93,49.0769,48.29,48.59,1529132,48.6606699139688,48.8067613182272,48.0241927272748,48.3225414085376,1537595.53438704,0.0,1.0
2025-04-02,49.16,49.385,48.363463,48.4,1500915,48.889403902937,49.1131654138841,48.0972513578468,48.1335872437378,1509222.35718991,0.0,1.0
2025-04-03,46.81,47.577,46.78,47.37,2458969,46.5523392330448,47.3151173614734,46.5225043649185,47.109256771402,2472579.05373516,0.0,1.0
2025-04-04,44.02,45.72,44.02,45.46,2863537,43.7776964973004,45.4683390244564,43.7776964973004,45.209770167362,2879386.28172849,0.0,1.0
2025-04-07,44.1,45.66,42.1,42.64,6268600,43.8572561456371,45.4086692882039,41.8682649372182,42.4052925634913,6303295.83506105,0.0,1.0
2025-04-08,43.53,45.91,42.9,45.56,3642780,43.2903936512377,45.6572931892562,42.6638614205858,45.3092197277829,3662942.28408954,0.0,1.0
2025-04-09,47.41,47.69,43.13,43.21,3416710,47.1490365955704,47.4274953647491,42.8925954095539,42.9721550578907,3435621.01786865,0.0,1.0
2025-04-10,45.89,46.65,44.605,46.56,2802535,45.637403277172,46.3932199363712,44.3594764257629,46.3037153319924,2818046.64408526,0.0,1.0
2025-04-11,46.68,46.8547,45.54,45.79,1813871,46.4230548044975,46.5967931865529,45.2893298156987,45.5379537167511,1823910.52541844,0.0,1.0
2025-04-14,47.01,47.53,46.64,47.53,1467640,46.7512383538866,47.2683760680756,46.3832749803291,47.2683760680756,1475763.18466149,0.0,1.0
2025-04-15,46.93,47.4,46.8902,47.08,1218568,46.6716787055499,47.1390916395283,46.6320977805023,46.8208530461813,1225312.60554808,0.0,1.0
2025-04-16,45.9,46.71,45.4201,46.39,1772431,45.6473482332141,46.4528896726238,45.170089792754,46.1346510792768,1782241.16074292,0.0,1.0
2025-04-17,45.93,46.3645,45.74,46.08,1785713,45.6771831013404,46.1092914413694,45.4882289365406,45.8263574419718,1795596.67477816,0.0,1.0
2025-04-21,44.92,45.59,44.445,45.58,1331536,44.6727425410889,45.3390545959092,44.2003571290894,45.3291096398671,1338905.86782277,0.0,1.0
2025-04-22,46.06,46.23,45.35,45.38,1435668,45.8064675298877,45.9755317826033,45.1003756508989,45.1302105190252,1443614.22405807,0.0,1.0
2025-04-23,46.86,47.67,46.72,47.21,1707086,46.6020640132552,47.4076054526649,46.4628346286659,46.9501374747285,1716534.48519463,0.0,1.0
2025-04-24,47.85,47.89,46.845,46.92,1221408,47.5866146614226,47.626394485591,46.5871465791921,46.6617337495078,1228168.32455576,0.0,1.0
2025-04-25,48.21,48.24,47.66,47.88,1160628,47.944633078938,47.9744679470643,47.3976604966228,47.6164495295489,1167051.91565186,0.0,1.0
2025-04-28,48.25,48.445,47.74,48.26,1422157,47.9844129031064,48.1783395459272,47.4772201449596,47.9943578591485,1430028.44253947,0.0,1.0
2025-04-29,48.52,48.605,48.04,48.06,1143414,48.2529267162429,48.3374588426007,47.7755688262224,47.7954587383066,1149742.63853979,0.0,1.0
2025-04-30,48.58,48.71,47.43,48.01,1387609,48.3125964524955,48.4418808810427,47.1689265076546,47.7457339580961,1395289.2241319,0.0,1.0
2025-05-01,49.09,49.475,49.02,49.13,1212721,48.8197892106423,49.202670018263,48.7501745183477,48.8595690348107,1219433.24321078,0.0,1.0
2025-05-02,49.81,49.94,49.355,49.55,3606385,49.5358260456731,49.6651104742204,49.0833305457578,49.2772571885787,3626345.84279212,0.0,1.0
2025-05-05,49.49,49.755,49.352,49.41,3078691,49.2175874523261,49.4811287874416,49.0803470589452,49.1380278039893,3095731.1293973,0.0,1.0
2025-05-06,49.24,49.6,49.015,49.08,1734220,48.9689635512737,49.3269819687891,48.7452020403266,48.8098442546002,1743818.66813636,0.0,1.0
2025-05-07,49.47,49.665,49.01,49.33,1312676,49.1976975402419,49.3916241830628,48.7402295623056,49.0584681556526,1319941.48032808,0.0,1.0
2025-05-08,49.7,50.17,49.47,49.84,1644719,49.4264315292101,49.8938444631885,49.1976975402419,49.5656609137994,1653822.29246495,0.0,1.0
2025-05-09,49.66,49.94,49.511,49.84,2862058,49.3866517050417,49.6651104742204,49.2384718600145,49.5656609137994,2877899.0956678,0.0,1.0
2025-05-12,51.22,51.225,50.76,51.19,1361396,50.9380648476085,50.9430373256295,50.4805968696721,50.9082299794822,1368931.13879794,0.0,1.0
2025-05-13,51.65,51.8199,51.2692,51.33,1640682,51.3656979574185,51.5346627605737,50.9869940313356,51.0474593640715,1649762.94822762,0.0,1.0
2025-05-14,51.75,51.825,51.58,51.73,3198818,51.4651475178395,51.5397346881552,51.2960832651239,51.4452576057553,3216523.01574806,0.0,1.0
2025-05-15,52.04,52.1499,51.59,51.59,1686233,51.7535512430602,51.8628463099628,51.306028221166,51.306028221166,1695566.06672024,0.0,1.0
2025-05-16,52.27,52.3399,51.885,52.16,1309515,51.9822852320284,52.0518004747626,51.5994044244078,51.8728907155654,1316762.98462974,0.0,1.0
2025-05-19,52.33,52.41,51.77,51.77,1003459,52.041954968281,52.1215146166177,51.4850374299237,51.4850374299237,1009013.00694805,0.0,1.0
2025-05-20,52.17,52.26,51.87,52.12,3268423,51.8828356716075,51.9723402759863,51.5844869903446,51.833110891397,3286513.26980789,0.0,1.0
2025-05-21,51.39,52.2062,51.274,51.82,1722108,51.1071291003241,51.9188364124798,50.9917676102358,51.5347622101341,1731639.6298895,0.0,1.0
2025-05-22,51.38,51.6999,51.24,51.37,1705723,51.097184144282,51.4153232880686,50.9579547596927,51.0872391882399,1715163.94117791,0.0,1.0
2025-05-23,51.01,51.25,50.69,50.75,2460506,50.7292207707245,50.9678997157347,50.4109821773774,50.47065191363,2474124.56081784,0.0,1.0
2025-05-27,52.08,52.08,51.46,51.54,1494279,51.7933310672286,51.7933310672286,51.1767437926187,51.2563034409555,1502549.6278466,0.0,1.0
2025-05-28,51.79,52.24,51.7301,52.14,1632757,51.5049273420079,51.9524503639021,51.4453570553157,51.8530008034812,1641794.08444737,0.0,1.0
2025-05-29,51.99,52.29,51.67,52.29,1599315,51.7038264628497,52.0021751441126,51.3855878695027,52.0021751441126,1608166.98759702,0.0,1.0
2025-05-30,51.95,52.115,51.42,51.92,1418381,51.6640466386814,51.8281384133759,51.1369639684504,51.6342117705551,1426231.54290108,0.0,1.0
2025-06-02,52.24,52.255,51.59,51.77,2026062,51.9524503639021,51.9673677979653,51.306028221166,51.4850374299237,2037275.97329156,0.0,1.0
2025-06-03,52.51,52.6,52.19,52.24,2684027,52.2209641770387,52.3104687814175,51.9027255836916,51.9524503639021,2698882.71867584,0.0,1.0
2025-06-04,52.46,52.645,52.4446,52.61,1865207,52.1712393968282,52.3552210836069,52.1559241645234,52.3204137374596,1875530.66308693,0.0,1.0
2025-06-05,52.17,52.67,52.0,52.62,1948870,51.8828356716075,52.3800834737122,51.7137714188918,52.3303586935017,1959656.72623479,0.0,1.0
2025-06-06,52.8,52.9,52.57,52.7,1557358,52.5093679022594,52.6088174626803,52.2806339132912,52.4099183418385,1565977.76139792,0.0,1.0
2025-06-09,52.74,52.88,52.66,52.81,1457133,52.4496981660068,52.5889275505962,52.3701385176701,52.5193128583015,1465198.02986792,0.0,1.0
2025-06-10,52.99,53.0156,52.64,52.82,1343813,52.6983220670592,52.723781154527,52.3502486055859,52.5292578143436,1351250.81932184,0.0,1.0
2025-06-11,52.81,53.14,52.61,53.08,2429155,52.5193128583015,52.8474964076906,52.3204137374596,52.7878266714381,2442600.03736364,0.0,1.0
2025-06-12,52.95,52.95,52.6075,52.7,1921473,52.6585422428908,52.6585422428908,52.3179274984491,52.4099183418385,1932108.08762439,0.0,1.0
2025-06-13,52.33,52.755,52.235,52.5,2229250,52.041954968281,52.46461560007,51.9474778858811,52.2110192209966,2241588.59080334,0.0,1.0
2025-06-16,52.72,52.835,52.49,52.49,1484641,52.6134299332927,52.7281974682382,52.3838948634016,52.3838948634016,1487648.18448896,0.184638,1.0
2025-06-17,52.29,52.63,52.22,52.52,1549736,52.1842991504528,52.5236118624657,52.1144406509208,52.4138342203439,1552875.03634696,0.0,1.0
2025-06-18,52.3,52.6,52.21,52.3,2150060,52.1942789361003,52.4936725055234,52.1044608652733,52.1942789361003,2154415.01045865,0.0,1.0
2025-06-20,52.2,52.67,52.08,52.54,1779077,52.0944810796259,52.5635310050555,51.9747236518566,52.4337937916388,1782680.57336155,0.0,1.0
2025-06-23,52.74,52.785,52.03,52.25,1741528,52.6333895045876,52.678298540001,51.9248247236195,52.1443800078631,1745055.51674559,0.0,1.0
2025-06-24,53.29,53.3852,53.04,53.11,1627706,53.1822777151966,53.2772852745602,52.9327830740107,53.0026415735428,1631002.96690027,0.0,1.0
2025-06-25,53.39,53.505,53.245,53.43,2156745,53.282075571671,53.3968431066166,53.1373686797832,53.3219947142608,2161113.55112492,0.0,1.0
2025-06-26,53.89,53.925,53.53,53.58,1204627,53.7810648540429,53.8159941038089,53.4217925707351,53.4716914989723,1207067.00780619,0.0,1.0
2025-06-27,54.21,54.2852,53.825,53.96,1428006,54.1004179947609,54.1754659828297,53.7161962473346,53.850923353575,1430898.46861251,0.0,1.0
2025-06-30,54.46,54.58,54.19,54.42,1577241,54.3499126359469,54.4696700637161,54.080458423466,54.3099934933571,1580435.74854228,0.0,1.0
2025-07-01,54.35,54.46,54.1601,54.33,1671312,54.2401349938251,54.3499126359469,54.0506188643802,54.2201754225302,1674697.29214983,0.0,1.0
2025-07-02,54.56,54.57,54.3,54.36,1924240,54.4497104924213,54.4596902780687,54.1902360655879,54.2501147794725,1928137.60533424,0.0,1.0
2025-07-03,55.06,55.15,54.75,54.75,931244,54.9486997747931,55.0385178456201,54.6393264197226,54.6393264197226,933130.262411074,0.0,1.0
2025-07-07,54.6,54.955,54.395,54.87,1748695,54.489629635011,54.843912025495,54.2850440292385,54.7590838474918,1752237.03371719,0.0,1.0
2025-07-08,54.46,54.66,54.38,54.66,1167701,54.3499126359469,54.5495083488956,54.2700743507674,54.5495083488956,1170066.21309525,0.0,1.0
2025-07-09,54.79,54.87,54.5714,54.69,1232654,54.6792455623123,54.7590838474918,54.4610874480593,54.5794477058379,1235150.77732802,0.0,1.0
2025-07-10,54.96,55.0265,54.69,54.84,1010073,54.8489019183188,54.9152674928742,54.5794477058379,54.7291444905495,1012118.93289443,0.0,1.0
2025-07-11,54.83,54.93,54.59,54.7,1344235,54.7191647049021,54.8189625613765,54.4796498493636,54.5894274914854,1346957.78796121,0.0,1.0
2025-07-14,54.94,54.9646,54.72,54.8,1043523,54.8289423470239,54.8534926197166,54.6093870627803,54.6892253479598,1045636.68686401,0.0,1.0
2025-07-15,54.8,55.25,54.8,55.19,1888836,54.6892253479598,55.1383157020945,54.6892253479598,55.0784369882098,1892661.89347956,0.0,1.0
2025-07-16,54.94,55.0207,54.5,54.99,1601924,54.8289423470239,54.9094792171987,54.3898317785366,54.8788412752611,1605168.74469269,0.0,1.0
2025-07-17,55.32,55.37,54.94,54.94,1358488,55.2081742016265,55.2580731298637,54.8289423470239,54.8289423470239,1361239.6578365,0.0,1.0
2025-07-18,55.3,55.45,55.195,55.45,1449739,55.1882146303317,55.3379114150432,55.0834268810336,55.3379114150432,1452675.4894502,0.0,1.0
2025-07-21,55.45,55.69,55.4,55.4,1348727,55.3379114150432,55.5774262705817,55.288012486806,55.288012486806,1351458.88664077,0.0,1.0
2025-07-22,55.39,55.55,55.19,55.55,14013270,55.2780327011586,55.4377092715176,55.0784369882098,55.4377092715176,14041654.2950475,0.0,1.0
2025-07-23,55.85,55.85,55.52,55.73,1699820,55.7371028409407,55.7371028409407,55.4077699145753,55.6173454131715,1703263.03595147,0.0,1.0
2025-07-24,55.91,56.0865,55.88,56.0,1712491,55.7969815548254,55.9731247715026,55.7670421978831,55.8867996256523,1715959.70143872,0.0,1.0
2025-07-25,56.12,56.18,55.95,55.96,1528745,56.0065570534216,56.0664357673062,55.8369006974151,55.8468804830626,1531841.51845232,0.0,1.0
2025-07-28,56.07,56.205,55.965,56.17,1725419,55.9566581251844,56.0913852314248,55.8518703758863,56.0564559816588,1728913.88748711,0.0,1.0
2025-07-29,55.98,56.375,55.9335,56.31,1392460,55.8668400543574,56.2610415874312,55.8204340510968,56.1961729807229,1395280.46913261,0.0,1.0
2025-07-30,56.02,56.24,55.74,56.0,2700796,55.9067591969472,56.1263144811908,55.6273251988189,55.8867996256523,2706266.54260191,0.0,1.0
2025-07-31,55.99,56.68,55.9167,56.64,1630582,55.8768198400049,56.5654250496781,55.8036680112091,56.5255059070883,1633884.79232379,0.0,1.0
2025-08-01,55.03,55.48,54.81,55.48,1750118,54.9187604178508,55.3678507719855,54.6992051336072,55.3678507719855,1753662.916046,0.0,1.0
2025-08-04,55.77,55.7952,55.39,55.39,2215923,55.6572645557612,55.6824136155928,55.2780327011586,55.2780327011586,2220411.41792348,0.0,1.0
2025-08-05,55.48,55.96,55.425,55.87,2152629,55.3678507719855,55.8468804830626,55.3129619509246,55.7570624122356,2156989.21404453,0.0,1.0
2025-08-06,56.02,56.085974,55.58,55.63,1867117,55.9067591969472,55.9725998347776,55.4676486284599,55.5175475566971,1870898.90099928,0.0,1.0
2025-08-07,56.06,56.48,55.8,56.44,1834648,55.9466783395369,56.3658293367293,55.6872039127035,56.3259101941396,1838364.13407437,0.0,1.0
2025-08-08,56.64,56.69,56.22,56.22,1487682,56.5255059070883,56.5754048353255,56.1063549098959,56.1063549098959,1490695.34412488,0.0,1.0
2025-08-11,56.49,56.79,56.395,56.67,1975726,56.3758091223768,56.6752026917999,56.2810011587261,56.5554452640307,1979727.8917581,0.0,1.0
2025-08-12,57.1,57.1299,56.57,56.72,1387745,56.9845760468705,57.0144156059563,56.4556474075563,56.6053441922678,1390555.91875991,0.0,1.0
2025-08-13,57.1,57.37,56.9772,57.33,1900960,56.9845760468705,57.2540302593513,56.8620242791199,57.2141111167616,1904810.45100205,0.0,1.0
2025-08-14,57.22,57.28,56.95,56.96,1990601,57.1043334746397,57.1642121885244,56.8348792621589,56.8448590478064,1994633.02151289,0.0,1.0
2025-08-15,56.87,57.27,56.835,57.27,1902727,56.7550409769794,57.1542324028769,56.7201117272134,57.1542324028769,1906581.03011309,0.0,1.0
2025-08-18,56.96,56.999,56.76,56.85,1773546,56.8448590478064,56.8837802118314,56.6452633348576,56.7350814056845,1777138.37015659,0.0,1.0
2025-08-19,56.6,56.97,56.505,56.92,1208006,56.4855867644986,56.8548388334538,56.3907788008479,56.8049399052166,1210452.85207115,0.0,1.0
2025-08-20,56.48,56.6,56.02,56.6,1798581,56.3658293367293,56.4855867644986,55.9067591969472,56.4855867644986,1802224.07929347,0.0,1.0
2025-08-21,56.25,56.475,56.085,56.38,1772740,56.1362942668383,56.3608394439056,55.9716278036555,56.266031480255,1776330.73757963,0.0,1.0
2025-08-22,57.07,57.17,56.39,56.43,1500851,56.9546366899282,57.0544345464025,56.2760112659024,56.3159304084921,1503891.01832594,0.0,1.0
2025-08-25,56.9,57.1599,56.9,57.0,1385226,56.7849803339217,57.0443549628986,56.7849803339217,56.8847781903961,1388031.81645051,0.0,1.0
2025-08-26,57.21,57.2357,56.7799,56.87,1946651,57.0943536889923,57.1200017381062,56.665123108296,56.7550409769794,1950593.9994811,0.0,1.0
2025-08-27,57.37,57.43,57.1435,57.17,1569706,57.2540302593513,57.3139089732359,57.0279881144368,57.0544345464025,1572885.48617573,0.0,1.0
2025-08-28,57.58,57.6597,57.24,57.43,1812073,57.4636057579475,57.5431446495576,57.1242930459346,57.3139089732359,1815743.40774064,0.0,1.0
2025-08-29,57.26,57.5,57.07,57.47,1257049,57.1442526172295,57.383767472768,56.9546366899282,57.3538281158257,1259595.19012587,0.0,1.0
2025-09-02,56.77,56.8,56.29,56.54,1224816,56.655243120505,56.6851824774473,56.176213409428,56.425708050614,1227296.90122597,0.0,1.0
2025-09-03,57.23,57.255,56.925,57.18,1813698,57.1143132602872,57.1392627244058,56.8099297980403,57.06441433205,1817371.69922645,0.0,1.0
2025-09-04,57.77,57.77,57.24,57.31,1953930,57.6532216852488,57.6532216852488,57.1242930459346,57.1941515454667,1957887.74331203,0.0,1.0
2025-09-05,57.44,58.01,57.12,57.95,1970987,57.3238887588834,57.8927365407873,57.0045356181654,57.8328578269027,1974979.29277269,0.0,1.0
2025-09-08,57.58,57.74,57.47,57.55,1559417,57.4636057579475,57.6232823283065,57.3538281158257,57.4336664010052,1562575.64550031,0.0,1.0
2025-09-09,57.83,57.835,57.51,57.6,1981403,57.7131003991334,57.7180902919572,57.3937472584154,57.4835653292424,1985416.3906904,0.0,1.0
2025-09-10,57.88,58.09,57.75,58.05,2096095,57.7629993273706,57.9725748259668,57.6332621139539,57.9326556833771,2100340.70274658,0.0,1.0
2025-09-11,58.25,58.3,57.945,58.02,1523923,58.1322513963258,58.182150324563,57.827867934079,57.9027163264348,1527009.75134795,0.0,1.0
2025-09-12,58.36,58.45,58.2,58.25,1212520,58.2420290384477,58.3318471092746,58.0823524680887,58.1322513963258,1214975.99531237,0.0,1.0
2025-09-15,58.75,58.787,58.56,58.57,1651997,58.6312406786977,58.6681658855933,58.4416247513964,58.4516045370439,1655343.16904303,0.0,1.0
2025-09-16,58.52,58.73,58.46,58.73,41595612,58.52,58.73,58.46,58.73,41595612,0.118534,1.0
2025-09-17,58.47,58.6,58.02,58.53,5313256,58.47,58.6,58.02,58.53,5313256,0.0,1.0
2025-09-18,58.71,58.8981,58.52,58.72,5373261,58.71,58.8981,58.52,58.72,5373261,0.0,1.0
2025-09-19,59.07,59.13,58.735,58.92,3571627,59.07,59.13,58.735,58.92,3571627,0.0,1.0
2025-09-22,59.32,59.35,58.94,58.94,2851121,59.32,59.35,58.94,58.94,2851121,0.0,1.0
2025-09-23,58.97,59.3553,58.85,59.32,3773638,58.97,59.3553,58.85,59.32,3773638,0.0,1.0
2025-09-24,58.84,59.145,58.675,59.12,3185502,58.84,59.145,58.675,59.12,3185502,0.0,1.0
2025-09-25,58.67,58.795,58.35,58.62,4356106,58.67,58.795,58.35,58.62,4356106,0.0,1.0
2025-09-26,58.93,59.0,58.58,58.8,3522636,58.93,59.0,58.58,58.8,3522636,0.0,1.0
2025-09-29,59.03,59.23,58.875,59.18,3180702,59.03,59.23,58.875,59.18,3180702,0.0,1.0
2025-09-30,59.2,59.235,58.8,59.02,12834027,59.2,59.235,58.8,59.02,12834027,0.0,1.0
2025-10-01,59.21,59.34,58.8345,58.89,4436271,59.21,59.34,58.8345,58.89,4436271,0.0,1.0
2025-10-02,59.27,59.41,59.0011,59.41,5162302,59.27,59.41,59.0011,59.41,5162302,0.0,1.0
2025-10-03,59.2,59.49,59.11,59.28,4165837,59.2,59.49,59.11,59.28,4165837,0.0,1.0
2025-10-06,59.48,59.52,59.1635,59.42,2893066,59.48,59.52,59.1635,59.42,2893066,0.0,1.0
2025-10-07,59.23,59.5671,59.12,59.56,2379891,59.23,59.5671,59.12,59.56,2379891,0.0,1.0
2025-10-08,59.52,59.5999,59.28,59.38,2579107,59.52,59.5999,59.28,59.38,2579107,0.0,1.0
2025-10-09,59.42,59.63,59.27,59.59,2879525,59.42,59.63,59.27,59.59,2879525,0.0,1.0
2025-10-10,57.9,59.7082,57.865,59.52,3569576,57.9,59.7082,57.865,59.52,3569576,0.0,1.0
2025-10-13,58.78,58.89,58.47,58.56,2175327,58.78,58.89,58.47,58.56,2175327,0.0,1.0
2025-10-14,58.71,59.06,57.87,58.33,2357004,58.71,59.06,57.87,58.33,2357004,0.0,1.0
2025-10-15,59.02,59.45,58.5,59.18,2417179,59.02,59.45,58.5,59.18,2417179,0.0,1.0
2025-10-16,58.51,59.275,58.2,59.14,2416166,58.51,59.275,58.2,59.14,2416166,0.0,1.0
2025-10-17,58.81,58.97,58.28,58.42,4286149,58.81,58.97,58.28,58.42,4286149,0.0,1.0
2025-10-20,59.48,59.5856,59.08,59.08,2511781,59.48,59.5856,59.08,59.08,2511781,0.0,1.0
2025-10-21,59.45,59.6055,59.385,59.51,3340780,59.45,59.6055,59.385,59.51,3340780,0.0,1.0
2025-10-22,59.06,59.5299,58.61,59.52,2845202,59.06,59.5299,58.61,59.52,2845202,0.0,1.0
2025-10-23,59.38,59.475916,59.1,59.13,2093112,59.38,59.475916,59.1,59.13,2093112,0.0,1.0
2025-10-24,59.94,60.05,59.73,59.79,2306920,59.94,60.05,59.73,59.79,2306920,0.0,1.0
2025-10-27,60.72,60.74,60.415,60.48,1657144,60.72,60.74,60.415,60.48,1657144,0.0,1.0
2025-10-28,60.97,61.12,60.685,60.88,4324609,60.97,61.12,60.685,60.88,4324609,0.0,1.0
2025-10-29,61.26,61.38,60.815,61.24,2690302,61.26,61.38,60.815,61.24,2690302,0.0,1.0
2025-10-30,60.62,61.1,60.6,60.87,2526268,60.62,61.1,60.6,60.87,2526268,0.0,1.0
2025-10-31,60.86,61.185,60.62,61.17,2422144,60.86,61.185,60.62,61.17,2422144,0.0,1.0
2025-11-03,61.06,61.27,60.7901,61.25,2333190,61.06,61.27,60.7901,61.25,2333190,0.0,1.0
2025-11-04,60.3,60.7299,60.205,60.37,2889146,60.3,60.7299,60.205,60.37,2889146,0.0,1.0
2025-11-05,60.46,60.765,60.11,60.3,2604581,60.46,60.765,60.11,60.3,2604581,0.0,1.0
2025-11-06,59.82,60.505,59.67,60.46,2706746,59.82,60.505,59.67,60.46,2706746,0.0,1.0
2025-11-07,59.82,59.825,58.945,59.63,3213584,59.82,59.825,58.945,59.63,3213584,0.0,1.0
2025-11-10,60.85,60.935,60.3,60.4,2138622,60.85,60.935,60.3,60.4,2138622,0.0,1.0
2025-11-11,60.89,60.975,60.53,60.69,1962225,60.89,60.975,60.53,60.69,1962225,0.0,1.0
2025-11-12,60.99,61.1,60.71,61.1,1882310,60.99,61.1,60.71,61.1,1882310,0.0,1.0
2025-11-13,60.01,60.89,59.88,60.87,2641972,60.01,60.89,59.88,60.87,2641972,0.0,1.0
2025-11-14,59.98,60.3352,59.1324,59.38,3801199,59.98,60.3352,59.1324,59.38,3801199,0.0,1.0
2025-11-17,59.51,60.2,59.165,59.79,2814729,59.51,60.2,59.165,59.79,2814729,0.0,1.0
2025-11-18,58.93,59.39,58.54,59.1,5725277,58.93,59.39,58.54,59.1,5725277,0.0,1.0
2025-11-19,59.17,59.585,58.77,58.97,3120600,59.17,59.585,58.77,58.97,3120600,0.0,1.0
2025-11-20,58.24,60.42,58.18,60.14,4522880,58.24,60.42,58.18,60.14,4522880,0.0,1.0
2025-11-21,58.62,59.11,57.88,58.46,5168970,58.62,59.11,57.88,58.46,5168970,0.0,1.0
2025-11-24,59.58,59.695,58.8955,58.92,3001575,59.58,59.695,58.8955,58.92,3001575,0.0,1.0
2025-11-25,60.04,60.145,59.12,59.57,2977067,60.04,60.145,59.12,59.57,2977067,0.0,1.0
2025-11-26,60.47,60.64,60.15,60.32,2085727,60.47,60.64,60.15,60.32,2085727,0.0,1.0