date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-21,25.247,25.25,25.247,25.25,200,22.4162261981427,22.4188898286174,22.4162261981427,22.4188898286174,225.256470708632,0.0,1.0
2019-11-22,25.34,25.34,25.31,25.31,500,22.498798742858,22.498798742858,22.4721624381111,22.4721624381111,563.14117677158,0.0,1.0
2019-11-25,25.567,25.567,25.567,25.567,8,22.7003467821094,22.7003467821094,22.7003467821094,22.7003467821094,9.01025882834525,0.0,1.0
2019-11-26,25.631,25.631,25.631,25.631,31,22.7571708989027,22.7571708989027,22.7571708989027,22.7571708989027,34.9147529598379,0.0,1.0
2019-11-27,25.735,25.735,25.63,25.63,227,22.8495100886918,22.8495100886918,22.7562830220778,22.7562830220778,255.666094254297,0.0,1.0
2019-11-29,25.637,25.637,25.637,25.637,63,22.7624981598521,22.7624981598521,22.7624981598521,22.7624981598521,70.9557882732189,0.0,1.0
2019-12-02,25.467,25.467,25.449,25.449,200,22.6115590996198,22.6115590996198,22.5955773167717,22.5955773167717,225.256470708632,0.0,1.0
2019-12-03,25.306,25.41,25.25,25.41,598,22.4686109308116,22.5609501206007,22.4188898286174,22.5609501206007,673.516847418808,0.0,1.0
2019-12-04,25.484,25.484,25.484,25.484,125,22.626653005643,22.626653005643,22.626653005643,22.626653005643,140.785294192895,0.0,1.0
2019-12-05,25.507,25.507,25.46,25.48,700,22.6470741726156,22.6470741726156,22.6053439618455,22.6231014983434,788.397647480212,0.0,1.0
2019-12-06,25.721,25.721,25.721,25.721,1,22.8370798131433,22.8370798131433,22.8370798131433,22.8370798131433,1.12628235354316,0.0,1.0
2019-12-09,25.701,25.75,25.701,25.75,665,22.8193222766454,22.8628282410653,22.8193222766454,22.8628282410653,748.9777651062,0.0,1.0
2019-12-10,25.66,25.7,25.66,25.7,3700,22.7829193268247,22.8184343998205,22.7829193268247,22.8184343998205,4167.24470810968,0.0,1.0
2019-12-11,25.681,25.681,25.681,25.681,154,22.8015647401475,22.8015647401475,22.8015647401475,22.8015647401475,173.447482445646,0.0,1.0
2019-12-12,25.84,25.84,25.77,25.793,2200,22.9427371553059,22.9427371553059,22.8805857775632,22.9010069445358,2477.82117779495,0.0,1.0
2019-12-13,25.782,25.8,25.782,25.8,1500,22.8912402994619,22.9072220823101,22.8912402994619,22.9072220823101,1689.42353031474,0.0,1.0
2019-12-16,25.953,25.953,25.953,25.953,15,23.0430672365191,23.0430672365191,23.0430672365191,23.0430672365191,16.8942353031474,0.0,1.0
2019-12-17,25.919,25.95,25.919,25.95,400,23.0128794244727,23.0404036060444,23.0128794244727,23.0404036060444,450.512941417263,0.0,1.0
2019-12-18,25.95,25.97,25.93,25.93,5200,23.0404036060444,23.0581611425423,23.0226460695465,23.0226460695465,5856.66823842443,0.0,1.0
2019-12-19,25.983,25.983,25.983,25.983,6,23.069703541266,23.069703541266,23.069703541266,23.069703541266,6.75769412125895,0.0,1.0
2019-12-20,26.089,26.089,26.089,26.089,76,23.2641485659181,23.2641485659181,23.2641485659181,23.2641485659181,85.2283071689433,0.113,1.0
2019-12-23,26.04,26.26,26.04,26.26,321,23.2204541629234,23.4166331151447,23.2204541629234,23.4166331151447,359.977455279352,0.0,1.0
2019-12-24,26.035,26.035,26.035,26.035,337,23.2159955503729,23.2159955503729,23.2159955503729,23.2159955503729,377.920256788603,0.0,1.0
2019-12-26,26.074,26.074,26.074,26.074,116,23.2507727282667,23.2507727282667,23.2507727282667,23.2507727282667,130.085310942071,0.0,1.0
2019-12-27,26.109,26.109,26.109,26.109,41,23.2819830161201,23.2819830161201,23.2819830161201,23.2819830161201,45.9784288674561,0.0,1.0
2019-12-30,25.974,26.15,25.974,26.15,1600,23.161600477257,23.3185436390341,23.161600477257,23.3185436390341,1794.28015092512,0.0,1.0
2019-12-31,26.024,26.024,25.96,25.97,322,23.2061866027619,23.2061866027619,23.1491163621156,23.1580335872166,361.098880373679,0.0,1.0
2020-01-02,26.08,26.083,26.02,26.02,700,23.2561230633273,23.2587982308576,23.2026197127215,23.2026197127215,784.997566029739,0.0,1.0
2020-01-03,25.988,26.06,25.988,26.06,2032,23.1740845923984,23.2382886131253,23.1740845923984,23.2382886131253,2278.7357916749,0.0,1.0
2020-01-06,25.981,25.981,25.856,25.856,1522,23.1678425348277,23.1678425348277,23.0563772210656,23.0563772210656,1706.80899356752,0.0,1.0
2020-01-07,25.962,25.98,25.962,25.98,1036,23.1508998071358,23.1669508123176,23.1508998071358,23.1669508123176,1161.79639772402,0.0,1.0
2020-01-08,26.077,26.077,26.077,26.077,0,23.253447895797,23.253447895797,23.253447895797,23.253447895797,0,0.0,1.0
2020-01-09,26.194,26.194,26.194,26.194,41,23.3577794294783,23.3577794294783,23.3577794294783,23.3577794294783,45.9784288674562,0.0,1.0
2020-01-10,26.147,26.21,26.147,26.21,1362,23.3158684715038,23.3720469896399,23.3158684715038,23.3720469896399,1527.38097847501,0.0,1.0
2020-01-13,26.311,26.323,26.289,26.3,964,23.4621109631597,23.4728116332808,23.4424930679375,23.4523020155486,1081.05379093238,0.0,1.0
2020-01-14,26.338,26.338,26.338,26.338,99,23.4861874709323,23.4861874709323,23.4861874709323,23.4861874709323,111.021084338492,0.0,1.0
2020-01-15,26.42,26.42,26.42,26.42,44,23.5593087167602,23.5593087167602,23.5593087167602,23.5593087167602,49.3427041504408,0.0,1.0
2020-01-16,26.575,26.575,26.575,26.575,20,23.6975257058252,23.6975257058252,23.6975257058252,23.6975257058252,22.428501886564,0.0,1.0
2020-01-17,26.631,26.631,26.631,26.631,3,23.7474621663907,23.7474621663907,23.7474621663907,23.7474621663907,3.36427528298459,0.0,1.0
2020-01-21,26.46,26.69,26.45,26.69,11964,23.5949776171641,23.8000737944864,23.5860603920631,23.8000737944864,13416.7298285426,0.0,1.0
2020-01-22,26.448,26.527,26.448,26.527,147,23.5842769470429,23.6547230253406,23.5842769470429,23.6547230253406,164.849488866246,0.0,1.0
2020-01-23,26.465,26.465,26.465,26.465,60,23.5994362297146,23.5994362297146,23.5994362297146,23.5994362297146,67.2855056596919,0.0,1.0
2020-01-24,26.167,26.32,26.167,26.32,900,23.3337029217057,23.4701364657505,23.3337029217057,23.4701364657505,1009.28258489538,0.0,1.0
2020-01-27,25.798,26.0,25.798,26.0,946,23.0046573154799,23.1847852625195,23.0046573154799,23.1847852625195,1060.86813923448,0.0,1.0
2020-01-28,26.028,26.028,26.028,26.028,56,23.2097534928022,23.2097534928022,23.2097534928022,23.2097534928022,62.7998052823793,0.0,1.0
2020-01-29,26.0,26.08,26.0,26.08,1068,23.1847852625195,23.2561230633273,23.1847852625195,23.2561230633273,1197.68200074252,0.0,1.0
2020-01-30,26.0369,26.0369,25.758,25.96,537,23.2176898231421,23.2176898231421,22.9689884150761,23.1491163621156,602.205275654243,0.0,1.0
2020-01-31,25.541,25.71,25.541,25.71,400,22.775484630385,22.9261857345914,22.775484630385,22.9261857345914,448.570037731281,0.0,1.0
2020-02-03,25.723,25.723,25.52,25.52,543,22.9377781272227,22.9377781272227,22.756758457673,22.756758457673,608.933826220212,0.0,1.0
2020-02-04,26.026,26.026,25.88,25.88,431,23.207970047782,23.207970047782,23.0777785613079,23.0777785613079,483.334215655455,0.0,1.0
2020-02-05,26.3595,26.3595,26.3595,26.3595,76,23.5053595048994,23.5053595048994,23.5053595048994,23.5053595048994,85.228307168943,0.0,1.0
2020-02-06,26.408,26.46,26.408,26.46,900,23.5486080466391,23.5949776171641,23.5486080466391,23.5949776171641,1009.28258489538,0.0,1.0
2020-02-07,26.241,26.32,26.241,26.32,400,23.3996903874529,23.4701364657505,23.3996903874529,23.4701364657505,448.570037731279,0.0,1.0
2020-02-10,26.368,26.368,26.31,26.31,411,23.5129391462352,23.5129391462352,23.4612192406496,23.4612192406496,460.90571376889,0.0,1.0
2020-02-11,26.425,26.492,26.425,26.492,600,23.5637673293107,23.6235127374872,23.5637673293107,23.6235127374872,672.85505659692,0.0,1.0
2020-02-12,26.511,26.52,26.492,26.492,1200,23.640455465179,23.6484809677699,23.6235127374872,23.6235127374872,1345.71011319384,0.0,1.0
2020-02-13,26.489,26.55,26.44,26.44,2704,23.6208375699569,23.6752326430728,23.5771431669622,23.5771431669622,3032.33345506345,0.0,1.0
2020-02-14,26.488,26.488,26.488,26.488,57,23.6199458474468,23.6199458474468,23.6199458474468,23.6199458474468,63.9212303767074,0.0,1.0
2020-02-18,26.46,26.51,26.35,26.35,666,23.5949776171641,23.6395637426689,23.4968881410534,23.4968881410534,746.869112822581,0.0,1.0
2020-02-19,26.505,26.557,26.5,26.557,2533,23.6351051301185,23.6814747006435,23.630646517568,23.6814747006435,2840.56976393332,0.0,1.0
2020-02-20,26.466,26.51,26.3,26.51,200,23.6003279522247,23.6395637426689,23.4523020155486,23.6395637426689,224.28501886564,0.0,1.0
2020-02-21,26.313,26.34,26.313,26.32,5900,23.4638944081799,23.4879709159525,23.4638944081799,23.4701364657505,6616.40805653636,0.0,1.0
2020-02-24,25.483,25.82,25.483,25.82,694,22.7237647247994,23.0242752107021,22.7237647247994,23.0242752107021,778.269015463771,0.0,1.0
2020-02-25,24.625,25.2,24.62,25.2,2000,21.9586668111363,22.471407254442,21.9542081985858,22.471407254442,2242.8501886564,0.0,1.0
2020-02-26,24.421,24.421,24.421,24.421,140,21.7767554190765,21.7767554190765,21.7767554190765,21.7767554190765,156.999513205948,0.0,1.0
2020-02-27,23.379,23.874,23.379,23.84,1081,20.8475805635555,21.2889832060535,20.8475805635555,21.2586646407102,1212.26052696879,0.0,1.0
2020-02-28,22.967,22.97,22.807,22.97,1907,20.4801908893956,20.4828660569259,20.3375152877801,20.4828660569259,2138.55765488388,0.0,1.0
2020-03-02,24.113,24.113,23.5,23.5,400,21.5021048859667,21.5021048859667,20.9554789872773,20.9554789872773,448.570037731279,0.0,1.0
2020-03-03,23.559,24.25,23.559,24.25,960,21.008090615373,21.6242708698499,21.008090615373,21.6242708698499,1076.56809055507,0.0,1.0
2020-03-04,24.527,24.527,23.92,23.92,200,21.8712780051468,21.8712780051468,21.330002441518,21.330002441518,224.28501886564,0.0,1.0
2020-03-05,23.799,23.799,23.799,23.799,10,21.2221040177962,21.2221040177962,21.2221040177962,21.2221040177962,11.214250943282,0.0,1.0
2020-03-06,23.413,23.413,23.025,23.025,300,20.8778991288988,20.8778991288988,20.5319107949812,20.5319107949812,336.42752829846,0.0,1.0
2020-03-09,21.627,22.32,21.434,22.31,4300,19.2852827258658,19.9032464253629,19.1131802814171,19.8943292002619,4822.12790561125,0.0,1.0
2020-03-10,22.355,22.355,22.0,22.0,2800,19.9344567132163,19.9344567132163,19.6178952221319,19.6178952221319,3139.99026411896,0.0,1.0
2020-03-11,21.208,21.208,21.208,21.208,46,18.9116509941352,18.9116509941352,18.9116509941352,18.9116509941352,51.585554339097,0.0,1.0
2020-03-12,19.148,20.0,19.148,20.0,4900,17.0747026233355,17.8344502019381,17.0747026233355,17.8344502019381,5494.98296220819,0.0,1.0
2020-03-13,20.387,20.387,19.25,19.995,1558,18.1795468133456,18.1795468133456,17.1656583193654,17.8299915893876,1747.18029696333,0.0,1.0
2020-03-16,18.18,19.45,18.18,19.345,5000,16.2115152335617,17.3440028213848,16.2115152335617,17.2503719578246,5607.12547164101,0.0,1.0
2020-03-17,18.871,18.871,17.951,18.04,1177,16.8276954880387,16.8276954880387,16.0073107787495,16.0866740821482,1319.91733602429,0.0,1.0
2020-03-18,17.591,18.2,17.046,18.2,1200,15.6862906751147,16.2293496837637,15.2003019071118,16.2293496837637,1345.71011319384,0.0,1.0
2020-03-19,18.063,18.11,17.56,17.56,1950,16.1071836998804,16.1490946578549,15.6586472773016,15.6586472773016,2186.77893393999,0.0,1.0
2020-03-20,17.319,18.06,17.319,18.06,1249,15.5587743561708,16.2244624327296,15.5587743561708,16.2244624327296,1390.30430706264,0.129,1.0
2020-03-23,16.589,16.589,16.589,16.589,300,14.9029682888456,14.9029682888456,14.9029682888456,14.9029682888456,333.940185843709,0.0,1.0
2020-03-24,17.98,17.98,17.63,17.8,22700,16.1525932746666,16.1525932746666,15.8381657081408,15.9908876690248,25268.1407288406,0.0,1.0
2020-03-25,18.633,19.182,17.82,17.82,1389,16.7392252773561,17.2324273745637,16.0088549585405,16.0088549585405,1546.14306045637,0.0,1.0
2020-03-26,19.758,19.758,18.859,18.859,15000,17.7498853126175,17.7498853126175,16.9422556488842,16.9422556488842,16697.0092921854,0.0,1.0
2020-03-27,19.185,19.3,18.92,18.92,1300,17.235122467991,17.3384343827066,16.9970558819072,16.9970558819072,1447.07413865607,0.0,1.0
2020-03-30,19.802,19.802,19.18,19.18,760,17.7894133495522,17.7894133495522,17.2306306456121,17.2306306456121,845.981804137394,0.0,1.0
2020-03-31,19.515,19.82,19.515,19.82,2183,17.531582745001,17.8055839101164,17.531582745001,17.8055839101164,2429.97141898939,0.0,1.0
2020-04-01,18.438,18.94,18.438,18.94,7200,16.5640442045775,17.015023171423,16.5640442045775,17.015023171423,8014.56446024898,0.0,1.0
2020-04-02,18.9,19.9,18.56,19.9,700,16.9790885923915,17.8774530681794,16.6736446706236,17.8774530681794,779.193766968652,0.0,1.0
2020-04-03,18.612,18.612,18.5,18.5,1600,16.7203596233646,16.7203596233646,16.6197428020763,16.6197428020763,1781.01432449977,0.0,1.0
2020-04-06,19.95,19.95,19.5,19.5,16300,17.9223712919688,17.9223712919688,17.5181072778642,17.5181072778642,18144.0834308415,0.0,1.0
2020-04-07,20.146,21.0,20.146,21.0,5914,18.0984507292232,18.8656539915461,18.0984507292232,18.8656539915461,6583.07419693231,0.0,1.0
2020-04-08,20.851,20.851,20.21,20.365,4400,18.7317976846537,18.7317976846537,18.1559460556736,18.2951925494208,4897.78939237439,0.0,1.0
2020-04-09,21.143,21.4,20.995,21.3,2000,18.9941201115838,19.2249997818613,18.8611621691672,19.1351633342825,2226.26790562472,0.0,1.0
2020-04-13,20.91,21.0,20.71,21.0,1000,18.7848011887252,18.8656539915461,18.6051282935676,18.8656539915461,1113.13395281236,0.0,1.0
2020-04-14,21.425,21.425,21.3,21.3,600,19.247458893756,19.247458893756,19.1351633342825,19.1351633342825,667.880371687415,0.0,1.0
2020-04-15,20.735,20.866,20.67,20.74,1886,18.6275874054623,18.7452731517905,18.5691937145361,18.6320792278412,2099.37063500411,0.0,1.0
2020-04-16,20.745,20.745,20.73,20.73,431,18.6365710502202,18.6365710502202,18.6230955830834,18.6230955830834,479.760733662127,0.0,1.0
2020-04-17,21.465,21.465,21.25,21.25,1829,19.2833934727875,19.2833934727875,19.0902451104931,19.0902451104931,2035.92199969381,0.0,1.0
2020-04-20,21.069,21.31,21.069,21.31,3148,18.9276411403755,19.1441469790403,18.9276411403755,19.1441469790403,3504.14568345331,0.0,1.0
2020-04-21,20.41,20.83,20.34,20.83,3289,18.3356189508312,18.7129320306621,18.2727334375261,18.7129320306621,3661.09757079986,0.0,1.0
2020-04-22,20.786,20.786,20.64,20.74,2600,18.6734039937275,18.6734039937275,18.5422427802624,18.6320792278412,2894.14827731214,0.0,1.0
2020-04-23,20.86,21.094,20.86,20.95,1647,18.7398829649358,18.9501002522702,18.7398829649358,18.8207357677567,1833.33162028196,0.0,1.0
2020-04-24,21.117,21.117,20.86,20.86,163,18.9707626352133,18.9707626352133,18.7398829649358,18.7398829649358,181.440834308415,0.0,1.0
2020-04-27,21.643,21.643,21.288,21.41,3323,19.4433023494777,19.4433023494777,19.124382960573,19.2339834266191,3698.94412519548,0.0,1.0
2020-04-28,21.665,21.77,21.665,21.75,3300,19.463066367945,19.5573946379028,19.463066367945,19.539427348387,3673.3420442808,0.0,1.0
2020-04-29,22.452,22.54,22.438,22.438,500,20.1700792103901,20.2491352842595,20.1575021077291,20.1575021077291,556.566976406182,0.0,1.0
2020-04-30,22.055,22.25,21.96,22.25,11100,19.8134285135023,19.988609586281,19.7280838883025,19.988609586281,12355.7868762172,0.0,1.0
2020-05-01,21.359,21.44,21.27,21.43,2800,19.188166838354,19.2609343608928,19.1082124000088,19.2519507161349,3116.7750678746,0.0,1.0
2020-05-04,21.495,21.495,21.039,21.35,2228,19.3103444070611,19.3103444070611,18.9006902061018,19.1800815580719,2480.06244686594,0.0,1.0
2020-05-05,21.495,21.495,21.495,21.495,76,19.3103444070611,19.3103444070611,19.3103444070611,19.3103444070611,84.5981804137395,0.0,1.0
2020-05-06,21.48,21.63,21.48,21.6,2600,19.2968689399243,19.4316236112925,19.2968689399243,19.4046726770188,2894.14827731214,0.0,1.0
2020-05-07,21.688,21.94,21.688,21.88,9335,19.4837287508882,19.7101165987867,19.4837287508882,19.6562147302395,10391.1054495034,0.0,1.0
2020-05-08,22.231,22.231,22.02,22.02,2600,19.971540661241,19.971540661241,19.7819857568498,19.7819857568498,2894.14827731214,0.0,1.0
2020-05-11,22.232,22.232,21.96,22.2,1801,19.9724390257168,19.9724390257168,19.7280838883025,19.9436913624916,2004.75424901506,0.0,1.0
2020-05-12,21.756,22.2,21.756,22.11,500,19.5448175352418,19.9436913624916,19.5448175352418,19.8628385596707,556.566976406179,0.0,1.0
2020-05-13,21.2,21.5,21.0,21.5,3877,19.0453268867037,19.31483622944,18.8656539915461,19.31483622944,4315.62033505352,0.0,1.0
2020-05-14,21.485,21.485,20.73,21.0,970,19.3013607623032,19.3013607623032,18.6230955830834,18.8656539915461,1079.73993422799,0.0,1.0
2020-05-15,21.57,21.57,21.57,21.57,83,19.3777217427452,19.3777217427452,19.3777217427452,19.3777217427452,92.390118083426,0.0,1.0
2020-05-18,22.509,22.509,22.42,22.42,2300,20.22128598551,20.22128598551,20.1413315471649,20.1413315471649,2560.20809146844,0.0,1.0
2020-05-19,22.281,22.58,22.281,22.58,352,20.0164588850304,20.285069863291,20.0164588850304,20.285069863291,391.823151389951,0.0,1.0
2020-05-20,22.557,22.557,22.557,22.557,108,20.2644074803479,20.2644074803479,20.2644074803479,20.2644074803479,120.218466903735,0.0,1.0
2020-05-21,22.404,22.7,22.36,22.7,1084,20.1269577155523,20.3928736003855,20.0874296786176,20.3928736003855,1206.6372048486,0.0,1.0
2020-05-22,22.404,22.404,22.26,22.3,2023,20.1269577155523,20.1269577155523,19.9975932310389,20.0335278100704,2251.86998653941,0.0,1.0
2020-05-26,22.848,22.95,22.848,22.927,3100,20.5258315428021,20.6174647193325,20.5258315428021,20.5968023363894,3450.71525371833,0.0,1.0
2020-05-27,23.26,23.26,22.865,22.97,2766,20.8959577068268,20.8959577068268,20.5411037388905,20.6354320088483,3078.92851347899,0.0,1.0
2020-05-28,23.168,23.44,23.168,23.301,6016,20.8133081750543,21.0576633124686,20.8133081750543,20.9327906503341,6696.61386011916,0.0,1.0
2020-05-29,23.167,23.167,22.86,23.16,1977,20.8124098105785,20.8124098105785,20.5366119165116,20.806121259248,2200.66582471004,0.0,1.0
2020-06-01,23.325,23.34,23.12,23.17,5888,20.954351397753,20.9678268648898,20.7701866802165,20.8151049040059,6554.13271415918,0.0,1.0
2020-06-02,23.519,23.519,23.49,23.5,900,21.1286341060558,21.1286341060558,21.102581536258,21.1115651810159,1001.82055753113,0.0,1.0
2020-06-03,23.864,23.864,23.864,23.864,15,21.4385698502027,21.4385698502027,21.4385698502027,21.4385698502027,16.6970092921854,0.0,1.0
2020-06-04,23.783,23.92,23.78,23.92,1922,21.3658023276638,21.4888782608468,21.3631072342365,21.4888782608468,2139.44345730536,0.0,1.0
2020-06-05,24.418,24.62,24.418,24.59,1000,21.9362637697892,22.1177333938983,21.9362637697892,22.0907824596247,1113.13395281236,0.0,1.0
2020-06-08,24.766,24.766,24.6,24.61,1256,22.2488946073634,22.2488946073634,22.0997661043826,22.1087497491404,1398.09624473232,0.0,1.0
2020-06-09,24.465,24.69,24.43,24.69,713,21.9784869001512,22.1806189072035,21.9470441434986,22.1806189072035,793.664508355213,0.0,1.0
2020-06-10,24.247,24.43,24.2,24.43,545,21.7826434444294,21.9470441434986,21.7404203140674,21.9470441434986,606.658004282738,0.0,1.0
2020-06-11,22.54,22.56,22.54,22.56,500,20.2491352842595,20.2671025737752,20.2491352842595,20.2671025737752,556.56697640618,0.0,1.0
2020-06-12,23.012,23.15,22.69,22.84,1313,20.6731633168314,20.7971376144901,20.3838899556277,20.5186446269958,1461.54488004263,0.0,1.0
2020-06-15,23.153,23.153,22.77,22.77,1000,20.7998327079175,20.7998327079175,20.4557591136907,20.4557591136907,1113.13395281236,0.0,1.0
2020-06-16,23.679,24.0,23.65,24.0,6000,21.2723724221819,21.5607474189098,21.2463198523841,21.5607474189098,6678.80371687417,0.0,1.0
2020-06-17,23.52,23.52,23.52,23.52,324,21.1295324705316,21.1295324705316,21.1295324705316,21.1295324705316,360.655400711205,0.0,1.0
2020-06-18,23.531,23.531,23.531,23.531,125,21.1394144797653,21.1394144797653,21.1394144797653,21.1394144797653,139.141744101545,0.0,1.0
2020-06-19,23.318,23.415,22.16,23.31,1200,21.0486796677107,21.1362395754115,20.0033768520658,21.041458232024,1329.37554477227,0.112,1.0
2020-06-22,23.373,23.4,23.15,23.15,1190,21.0983270380565,21.122699383499,20.8970295182907,20.8970295182907,1318.29741523251,0.0,1.0
2020-06-23,23.443,23.58,23.443,23.58,1408,21.1615146003149,21.285181686449,21.1615146003149,21.285181686449,1559.80063919947,0.0,1.0
2020-06-24,22.707,23.42,22.53,23.42,1700,20.4971425171416,21.1407529727157,20.3373682525741,21.1407529727157,1883.28202176072,0.0,1.0
2020-06-25,22.955,22.955,22.63,22.63,217,20.7210070234282,20.7210070234282,20.4276361986574,20.4276361986574,240.395411012986,0.0,1.0
2020-06-26,22.506,22.83,22.506,22.83,300,20.3157039455141,20.6081720908241,20.3157039455141,20.6081720908241,332.343886193068,0.0,1.0
2020-06-29,22.807,22.807,22.55,22.58,3399,20.5874104632249,20.5874104632249,20.3554218417907,20.3825022256157,3765.45623056746,0.0,1.0
2020-06-30,23.231,23.231,22.83,22.83,3600,20.9701465546182,20.9701465546182,20.6081720908241,20.6081720908241,3988.12663431682,0.0,1.0
2020-07-01,23.237,23.27,23.16,23.27,2300,20.9755626313832,21.0053510535907,20.906056312899,21.0053510535907,2547.96979414686,0.0,1.0
2020-07-02,23.307,23.4,23.307,23.4,200,21.0387501936415,21.122699383499,21.0387501936415,21.122699383499,221.562590795379,0.0,1.0
2020-07-06,23.567,23.567,23.52,23.529,2300,21.2734468534582,21.2734468534582,21.231020918799,21.2391450339465,2547.96979414686,0.0,1.0
2020-07-07,23.253,23.5,23.253,23.43,1500,20.9900055027565,21.2129673295824,20.9900055027565,21.149779767324,1661.71943096535,0.0,1.0
2020-07-08,23.327,23.327,23.23,23.25,2463,21.0568037828582,21.0568037828582,20.9692438751574,20.987297464374,2728.54330564509,0.0,1.0
2020-07-09,23.003,23.003,23.003,23.003,55,20.7643356375482,20.7643356375482,20.7643356375482,20.7643356375482,60.9297124687293,0.0,1.0
2020-07-10,23.293,23.293,23.293,23.293,104,21.0261126811899,21.0261126811899,21.0261126811899,21.0261126811899,115.212547213597,0.0,1.0
2020-07-13,23.227,23.61,23.227,23.61,1385,20.9665358367749,21.312262070274,20.9665358367749,21.312262070274,1534.320941258,0.0,1.0
2020-07-14,23.557,23.557,23.1,23.13,3115,21.2644200588499,21.2644200588499,20.8518955452491,20.878975929074,3450.83735163802,0.0,1.0
2020-07-15,23.916,23.916,23.72,23.815,1400,21.588481985289,21.588481985289,21.4115568109657,21.4973113597449,1550.93813556765,0.0,1.0
2020-07-16,23.861,23.861,23.85,23.85,500,21.5388346149432,21.5388346149432,21.528905140874,21.528905140874,553.906476988447,0.0,1.0
2020-07-17,23.942,23.942,23.88,23.92,1100,21.6119516512707,21.6119516512707,21.555985524699,21.5920927031324,1218.59424937458,0.0,1.0
2020-07-20,23.937,23.94,23.86,23.94,1500,21.6074382539665,21.610146292349,21.5379319354824,21.610146292349,1661.71943096534,0.0,1.0
2020-07-21,23.988,24.22,23.988,24.0,5472,21.653474906469,21.8628965413823,21.653474906469,21.664307059999,6061.95248416157,0.0,1.0
2020-07-22,24.1194,24.1194,23.2851,23.2851,1379,21.7720869876225,21.7720869876225,21.0189815134493,21.0189815134493,1527.67406353414,0.0,1.0
2020-07-23,23.9298,23.99,23.835,23.99,1656,21.6009389618485,21.6552802653907,21.5153649489615,21.6552802653907,1834.53825178574,0.0,1.0
2020-07-24,23.75,23.87,23.75,23.84,655,21.4386371947907,21.5469587300907,21.4386371947907,21.5198783462657,725.617484854866,0.0,1.0
2020-07-27,23.98,23.98,23.98,23.98,119,21.6462534707823,21.6462534707823,21.6462534707823,21.6462534707823,131.829741523251,0.0,1.0
2020-07-28,23.8001,24.07,23.8001,24.07,1397,21.4838614357784,21.7274946222573,21.4838614357784,21.7274946222573,1547.61469670572,0.0,1.0
2020-07-29,24.123,24.123,23.72,23.72,1297,21.7753366336815,21.7753366336815,21.4115568109657,21.4115568109657,1436.83340130803,0.0,1.0
2020-07-30,24.0251,24.0251,23.85,23.85,350,21.6869643144659,21.6869643144659,21.528905140874,21.528905140874,387.734533891914,0.0,1.0
2020-07-31,24.003,24.003,23.7556,23.88,1435,21.6670150983815,21.6670150983815,21.4436921997714,21.555985524699,1589.71158895684,0.0,1.0
2020-08-03,24.2651,24.2651,24.2651,24.2651,122,21.9036073850659,21.9036073850659,21.9036073850659,21.9036073850659,135.153180385181,0.0,1.0
2020-08-04,24.335,24.335,24.26,24.26,661,21.9667046793782,21.9667046793782,21.8990037198157,21.8990037198157,732.264362578726,0.0,1.0
2020-08-05,24.4334,24.4334,24.4334,24.4334,21,22.0555283383242,22.0555283383242,22.0555283383242,22.0555283383242,23.2640720335147,0.0,1.0
2020-08-06,24.4754,24.4754,24.37,24.37,1331,22.0934408756792,22.0934408756792,21.9982984605073,21.9982984605073,1474.49904174324,0.0,1.0
2020-08-07,24.58,24.58,24.45,24.52,802,22.1878611472823,22.1878611472823,22.070512817374,22.1337003796323,888.46598908947,0.0,1.0
2020-08-10,24.7331,24.74,24.605,24.605,11142,22.3260613727359,22.3322898610156,22.2104281338032,22.2104281338032,12343.2519332106,0.0,1.0
2020-08-11,24.6042,24.73,24.6042,24.73,197,22.2097059902345,22.3232630664073,22.2097059902345,22.3232630664073,218.239151933448,0.0,1.0
2020-08-12,24.9152,24.9152,24.9152,24.9152,3,22.4904393025536,22.4904393025536,22.4904393025536,22.4904393025536,3.32343886193069,0.0,1.0
2020-08-13,24.78,24.98,24.78,24.98,416,22.368397039449,22.5489329316156,22.368397039449,22.5489329316156,460.850188854388,0.0,1.0
2020-08-14,24.795,24.9,24.78,24.78,677,22.3819372313615,22.476718574749,22.368397039449,22.368397039449,749.989369842357,0.0,1.0
2020-08-17,24.9595,24.9595,24.9499,24.9499,1135,22.5304280026686,22.5304280026686,22.5217622798446,22.5217622798446,1257.36770276377,0.0,1.0
2020-08-18,24.905,24.905,24.905,24.905,120,22.4812319720531,22.4812319720531,22.4812319720531,22.4812319720531,132.937554477228,0.0,1.0
2020-08-19,24.8299,24.95,24.8299,24.95,336,22.4134407445446,22.5218525477906,22.4134407445446,22.5218525477906,372.225152536236,0.0,1.0
2020-08-20,24.78,24.78,24.78,24.78,20,22.368397039449,22.368397039449,22.368397039449,22.368397039449,22.1562590795379,0.0,1.0
2020-08-21,24.7838,24.7838,24.7838,24.7838,134,22.3718272214001,22.3718272214001,22.3718272214001,22.3718272214001,148.446935832904,0.0,1.0
2020-08-24,24.9053,24.9053,24.84,24.84,1196,22.4815027758914,22.4815027758914,22.422557807099,22.422557807099,1324.94429295637,0.0,1.0
2020-08-25,24.935,24.935,24.91,24.92,751,22.5083123558781,22.5083123558781,22.4857453693573,22.4947721639656,831.967528436649,0.0,1.0
2020-08-26,25.015,25.015,25.015,25.015,164,22.5805267127448,22.5805267127448,22.5805267127448,22.5805267127448,181.681324452211,0.0,1.0
2020-08-27,25.0387,25.13,24.93,24.93,3508,22.6019202159666,22.6843348507406,22.503798958574,22.503798958574,3886.20784255094,0.0,1.0
2020-08-28,25.105,25.105,25.04,25.04,245,22.6617678642198,22.6617678642198,22.6030936992656,22.6030936992656,271.414173724339,0.0,1.0
2020-08-31,25.13,26.24,25.13,26.24,2488,22.6843348507406,23.6863090522656,22.6843348507406,23.6863090522656,2756.23862949452,0.0,1.0
2020-09-01,25.2004,25.23,25.16,25.23,610,22.7478834847833,22.774602796824,22.7114152345656,22.774602796824,675.765901925906,0.0,1.0
2020-09-02,25.5917,25.5917,25.37,25.42,883,23.1011019578074,23.1011019578074,22.9009779213406,22.9461118943823,978.198838361596,0.0,1.0
2020-09-03,24.7212,25.5,24.7212,25.5,661,22.315319487152,23.018326251249,22.315319487152,23.018326251249,732.264362578727,0.0,1.0
2020-09-04,24.5485,24.85,24.17,24.85,2439,22.1594267442661,22.4315846017073,21.8177625683407,22.4315846017073,2701.95579474964,0.0,1.0
2020-09-08,23.84,24.11,23.84,23.96,1642,21.5198783462657,21.7636018006907,21.5198783462657,21.6281998815657,1819.02887043006,0.0,1.0
2020-09-09,24.4092,24.47,24.1,24.12,1944,22.033683495372,22.0885664065907,21.7545750060823,21.772628595299,2153.58838253108,0.0,1.0
2020-09-10,23.983,24.41,23.983,24.41,521,21.6489615091648,22.0344056389407,21.6489615091648,22.0344056389407,577.170549021963,0.0,1.0
2020-09-11,23.9703,24.06,23.9703,24.06,460,21.6374974800123,21.718467827649,21.6374974800123,21.718467827649,509.593958829371,0.0,1.0
2020-09-14,24.3716,24.4,24.31,24.33,1759,21.9997427476447,22.0253788443323,21.9441376928573,21.962191282074,1948.64298604535,0.0,1.0
2020-09-15,24.4885,24.55,24.4885,24.55,235,22.1052659766161,22.1607807634573,22.1052659766161,22.1607807634573,260.33604418457,0.0,1.0
2020-09-16,24.4103,24.6,24.4103,24.6,682,22.0346764427789,22.205914736499,22.0346764427789,22.205914736499,755.528434612243,0.0,1.0
2020-09-17,24.2817,24.2817,24.18,24.2,613,21.9185918641158,21.9185918641158,21.826789362949,21.8448429521657,679.089340787835,0.0,1.0
2020-09-18,24.0212,24.0212,23.8,23.8,364,21.7908627204078,21.7908627204078,21.5902008536504,21.5902008536504,401.256109599151,0.119,1.0
2020-09-21,23.6397,23.83,23.38,23.83,785,21.444784500842,21.6174153925415,21.2091973091742,21.6174153925415,865.346280316847,0.0,1.0
2020-09-22,23.8255,23.8255,23.6,23.6,1604,21.6133332117079,21.6133332117079,21.408770594376,21.408770594376,1768.17252691493,0.0,1.0
2020-09-23,23.3219,23.77,23.3219,23.77,592,21.156491818855,21.5629863147592,21.156491818855,21.5629863147592,652.592354073343,0.0,1.0
2020-09-24,23.4268,23.4268,23.4268,23.4268,62,21.2516519898444,21.2516519898444,21.2516519898444,21.2516519898444,68.3458208657893,0.0,1.0
2020-09-25,23.7028,23.7028,23.7028,23.7028,8,21.502025747643,21.502025747643,21.502025747643,21.502025747643,8.81881559558573,0.0,1.0
2020-09-28,23.9752,24.0199,23.9752,23.99,1028,21.7491337607747,21.7896834237226,21.7491337607747,21.762559599961,1133.21780403277,0.0,1.0
2020-09-29,23.8,24.08,23.8,24.08,968,21.5902008536504,21.8442032166345,21.5902008536504,21.8442032166345,1067.07668706587,0.0,1.0
2020-09-30,24.034,24.15,24.034,24.15,185,21.8024742570014,21.9077038073805,21.8024742570014,21.9077038073805,203.93511064792,0.0,1.0
2020-10-01,24.0596,24.0596,24.0,24.0,188,21.8256973301885,21.8256973301885,21.7716311129248,21.7716311129248,207.242166496264,0.0,1.0
2020-10-02,24.0014,24.05,24.0014,24.05,396,21.7729011247397,21.8169886777434,21.7729011247397,21.8169886777434,436.531371981492,0.0,1.0
2020-10-05,24.447,24.447,24.31,24.33,1570,22.177127742403,22.177127742403,22.0528480148,22.0709910407275,1730.69256063369,0.0,1.0
2020-10-06,24.1487,24.1487,24.1487,24.1487,31,21.9065245106953,21.9065245106953,21.9065245106953,21.9065245106953,34.1729104328946,0.0,1.0
2020-10-07,24.55,24.561,24.32,24.32,1476,22.2705643259293,22.2805429901894,22.0619195277638,22.0619195277638,1627.07147738556,0.0,1.0
2020-10-08,24.7526,24.7526,24.7526,24.7526,40,22.4543531785742,22.4543531785742,22.4543531785742,22.4543531785742,44.0940779779286,0.0,1.0
2020-10-09,24.9304,24.9304,24.9304,24.9304,65,22.6156446790691,22.6156446790691,22.6156446790691,22.6156446790691,71.6528767141341,0.0,1.0
2020-10-12,25.2929,25.3199,25.25,25.25,2272,22.9444870240039,22.968980109006,22.9055702333896,22.9055702333896,2504.54362914635,0.0,1.0
2020-10-13,25.205,25.25,25.205,25.25,612,22.8647484250529,22.9055702333896,22.8647484250529,22.9055702333896,674.639393062306,0.0,1.0
2020-10-14,25.13,25.28,25.1099,25.28,733,22.796712077825,22.9327847722807,22.7784783367679,22.9327847722807,808.02397894554,0.0,1.0
2020-10-15,25.025,25.025,25.025,25.025,8,22.7014611917059,22.7014611917059,22.7014611917059,22.7014611917059,8.81881559558572,0.0,1.0
2020-10-16,24.9785,25.08,24.9785,25.08,738,22.6592786564246,22.7513545130064,22.6592786564246,22.7513545130064,813.535738692783,0.0,1.0
2020-10-19,24.5629,24.85,24.5629,24.85,2238,22.2822665776525,22.5427097148408,22.2822665776525,22.5427097148408,2467.0636628651,0.0,1.0
2020-10-20,24.6048,24.69,24.6048,24.67,723,22.3202762169705,22.3975655074213,22.3202762169705,22.3794224814939,797.000459451058,0.0,1.0
2020-10-21,24.452,24.5,24.452,24.5,3218,22.1816634988848,22.2252067611107,22.1816634988848,22.2252067611107,3547.36857332436,0.0,1.0
2020-10-22,24.4984,24.4984,24.25,24.25,406,22.2237553190365,22.2237553190365,21.9984189370177,21.9984189370177,447.554891475975,0.0,1.0
2020-10-23,24.5301,24.56,24.5301,24.56,305,22.2525120151315,22.279635838893,22.2525120151315,22.279635838893,336.217344581705,0.0,1.0
2020-10-26,24.0794,24.0794,23.95,24.07,771,21.8436589258567,21.8436589258567,21.7262735481062,21.8351317036708,849.913353024572,0.0,1.0
2020-10-27,24.0091,24.0091,24.0091,24.0091,80,21.7798861897217,21.7798861897217,21.7798861897217,21.7798861897217,88.1881559558573,0.0,1.0
2020-10-28,23.2407,23.42,23.2407,23.31,993,21.0828311335896,21.2454833610291,21.0828311335896,21.1456967184282,1094.63548580208,0.0,1.0
2020-10-29,23.4834,23.4834,23.325,23.34,1345,21.3029967532191,21.3029967532191,21.1593039878737,21.1729112573193,1482.66337200784,0.0,1.0
2020-10-30,23.1297,23.1297,23.04,23.06,1543,20.9821373396923,20.9821373396923,20.9007658684078,20.9189088943352,1700.9290579986,0.0,1.0
2020-11-02,23.4498,23.57,23.39,23.57,3760,21.272516469661,21.3815560554849,21.2182688221379,21.3815560554849,4144.84332992528,0.0,1.0
2020-11-03,23.9221,23.9221,23.68,23.68,766,21.7009640269374,21.7009640269374,21.4813426980858,21.4813426980858,844.401593277332,0.0,1.0
2020-11-04,24.5043,24.5043,24.1,24.1,232,22.2291075116851,22.2291075116851,21.8623462425619,21.8623462425619,255.745652271986,0.0,1.0
2020-11-05,24.8006,24.86,24.8006,24.86,1304,22.4978964408001,22.5517812278046,22.4978964408001,22.5517812278046,1437.46694208047,0.0,1.0
2020-11-06,24.6959,24.8,24.6959,24.8,516,22.4029177000699,22.4973521500223,22.4029177000699,22.4973521500223,568.813605915279,0.0,1.0
2020-11-09,24.6101,25.05,24.6101,25.04,1447,22.3250841188412,22.7241399741152,22.3250841188412,22.7150684611515,1595.10327085157,0.0,1.0
2020-11-10,24.7724,24.7724,24.545,24.545,1346,22.4723147742424,22.4723147742424,22.2660285694474,22.2660285694474,1483.7657239573,0.0,1.0
2020-11-11,24.972,24.98,24.79,24.79,1049,22.6533821729982,22.6606393833692,22.4882806370585,22.4882806370585,1156.36719497118,0.0,1.0
2020-11-12,24.7004,25.0,24.7004,25.0,784,22.4069998809036,22.6787824092966,22.4069998809036,22.6787824092966,864.2439283674,0.0,1.0
2020-11-13,25.1211,25.1211,25.06,25.0949,416,22.7886384312873,22.7886384312873,22.7332114870789,22.7648710673223,458.578410970456,0.0,1.0
2020-11-16,25.34,25.34,25.23,25.25,4016,22.9872138500631,22.9872138500631,22.8874272074622,22.9055702333896,4427.04542898402,0.0,1.0
2020-11-17,25.37,25.405,25.1,25.1,3609,23.0144283889542,23.0461786843272,22.7694975389338,22.7694975389338,3978.38818555861,0.0,1.0
2020-11-18,24.9969,25.35,24.9969,25.21,672,22.6759702402779,22.9962853630268,22.6759702402779,22.8692841815347,740.780510029199,0.0,1.0
2020-11-19,25.0261,25.0261,25.0,25.0,1413,22.7024590581319,22.7024590581319,22.6787824092966,22.6787824092966,1557.62330457033,0.0,1.0
2020-11-20,24.9,24.99,24.9,24.99,383,22.5880672796594,22.6697108963329,22.5880672796594,22.6697108963329,422.200796638667,0.0,1.0
2020-11-23,25.0948,25.1,25.05,25.08,973,22.7647803521927,22.7694975389338,22.7241399741152,22.7513545130064,1072.58844681311,0.0,1.0
2020-11-24,25.31,25.31,25.31,25.31,182,22.9599993111719,22.9599993111719,22.9599993111719,22.9599993111719,200.628054799575,0.0,1.0
2020-11-25,25.3113,25.3113,25.3113,25.3113,68,22.9611786078572,22.9611786078572,22.9611786078572,22.9611786078572,74.9599325624785,0.0,1.0
2020-11-27,25.4372,25.4372,25.35,25.35,1119,23.0753889560704,23.0753889560704,22.9962853630268,22.9962853630268,1233.53183143255,0.0,1.0
2020-11-30,25.2102,25.2102,25.2,25.2,564,22.869465611794,22.869465611794,22.860212668571,22.860212668571,621.726499488793,0.0,1.0
2020-12-01,25.4606,25.478,25.4606,25.478,358,23.0966162964055,23.1124007289624,23.0966162964055,23.1124007289624,394.641997902461,0.0,1.0
2020-12-02,25.4159,25.44,25.4159,25.44,386,23.0560666334577,23.0779289797002,23.0560666334577,23.0779289797002,425.50785248701,0.0,1.0
2020-12-03,25.31,25.31,25.31,25.31,323,22.9599993111719,22.9599993111719,22.9599993111719,22.9599993111719,356.059679671773,0.0,1.0
2020-12-04,25.66,25.66,25.62,25.62,271,23.2775022649021,23.2775022649021,23.2412162130472,23.2412162130472,298.737378300465,0.0,1.0
2020-12-07,25.6434,25.6434,25.53,25.53,408,23.2624435533823,23.2624435533823,23.1595725963737,23.1595725963737,449.759595374871,0.0,1.0
2020-12-08,25.7254,25.7254,25.68,25.68,576,23.3368299596848,23.3368299596848,23.2956452908295,23.2956452908295,634.954722882171,0.0,1.0
2020-12-09,25.6107,25.68,25.52,25.68,515,23.2327797059909,23.2956452908295,23.15050108341,23.2956452908295,567.711253965831,0.0,1.0
2020-12-10,25.6406,25.6406,25.6406,25.6406,104,23.2599035297524,23.2599035297524,23.2599035297524,23.2599035297524,114.644602742614,0.0,1.0
2020-12-11,25.5346,25.5346,25.41,25.52,905,23.163745492337,23.163745492337,23.0507144408091,23.15050108341,997.628514250635,0.0,1.0
2020-12-14,25.6086,25.7537,25.6086,25.7537,496,23.2308746882685,23.3625023413721,23.2308746882685,23.3625023413721,546.766566926315,0.0,1.0
2020-12-15,25.9168,25.9168,25.61,25.64,3292,23.5104587178103,23.5104587178103,23.2321447000835,23.2593592389746,3628.94261758353,0.0,1.0
2020-12-16,25.9641,26.1,25.96,26.1,808,23.5533669741287,23.6766488353057,23.5496476538136,23.6766488353057,890.700375154158,0.0,1.0
2020-12-17,26.13,26.13,26.0315,26.05,1164,23.7038633741968,23.7038633741968,23.6145089715042,23.6312912704871,1283.13766915772,0.0,1.0
2020-12-18,25.4244,25.71,25.4,25.71,1419,23.5563605734068,23.8209763196885,23.5337533457833,23.8209763196885,1531.52790676537,0.543,1.0
2020-12-21,25.2692,25.2692,25.06,25.06,901,23.4125637813097,23.4125637813097,23.2187346002098,23.2187346002098,972.450066240733,0.0,1.0
2020-12-22,25.31,25.31,25.25,25.27,1719,23.4503660307785,23.4503660307785,23.394774487442,23.4133050018875,1855.31816189547,0.0,1.0
2020-12-23,25.35,25.42,25.35,25.4,1899,23.4874270596695,23.5522838602288,23.4874270596695,23.5337533457833,2049.59231497353,0.0,1.0
2020-12-24,25.3548,25.3548,25.33,25.35,404,23.4918743831364,23.4918743831364,23.468896545224,23.4874270596695,436.037543575202,0.0,1.0
2020-12-28,25.4367,25.46,25.4367,25.46,2295,23.5677568397907,23.5893448891198,23.5677568397907,23.5893448891198,2476.99545174527,0.0,1.0
2020-12-29,25.375,25.5,25.35,25.5,795,23.5105902027264,23.6264059180108,23.4874270596695,23.6264059180108,858.044176094764,0.0,1.0
2020-12-30,25.4844,25.4844,25.4844,25.4844,182,23.6119521167433,23.6119521167433,23.6119521167433,23.6119521167433,196.432754778927,0.0,1.0
2020-12-31,25.605,25.605,25.38,25.43,887,23.7236911188496,23.7236911188496,23.5152228313378,23.5615491174515,957.339854334662,0.0,1.0
2021-01-04,25.3415,25.95,25.18,25.95,2363,23.4795515910302,24.0433424930345,23.3299176868828,24.0433424930345,2550.38790957475,0.0,1.0
2021-01-05,25.6034,25.65,25.34,25.34,5824,23.722208677694,23.765384776352,23.4781618024468,23.4781618024468,6285.84815292567,0.0,1.0
2021-01-06,25.9016,26.06,25.6,25.6,3262,23.9984986480764,24.1452603224847,23.7190584902382,23.7190584902382,3520.67937411461,0.0,1.0
2021-01-07,26.2589,26.3,25.86,25.86,8774,24.3295462886452,24.3676264958307,23.9599551780297,23.9599551780297,9469.78566170498,0.0,1.0
2021-01-08,26.3491,26.38,26.2,26.37,2757,24.4131189087944,24.4417485536127,24.2749739236032,24.4324832963899,2975.63244464562,0.0,1.0
2021-01-11,26.4349,26.53,26.4349,26.53,1185,24.4926148157656,24.5807274119539,24.4926148157656,24.5807274119539,1278.97150776389,0.0,1.0
2021-01-12,26.5468,26.569,26.401,26.5,5948,24.5962930440881,24.6168619151227,24.4612055937805,24.5529316402857,6419.68145837946,0.0,1.0
2021-01-13,26.5334,26.64,26.5334,26.64,1305,24.5838775994097,24.6826452414042,24.5838775994097,24.6826452414042,1408.48760981593,0.0,1.0
2021-01-14,26.81,26.81,26.665,26.68,4750,24.8401546141909,24.8401546141909,24.705808384461,24.7197062702952,5126.67903955991,0.0,1.0
2021-01-15,26.4701,26.75,26.34,26.75,2966,24.5252285211897,24.7845630708544,24.4046875247217,24.7845630708544,3201.20632238625,0.0,1.0
2021-01-19,26.6465,27.0,26.5677,27.0,5983,24.688667658599,25.0161945014231,24.6156574316837,25.0161945014231,6457.45698814461,0.0,1.0
2021-01-20,26.9155,26.92,26.82,26.82,4613,24.9379030778909,24.9420724436412,24.8494198714137,24.8494198714137,4978.8148230505,0.0,1.0
2021-01-21,26.83,27.81,26.73,26.93,3319,24.8586851286364,25.7666803364658,24.7660325564089,24.9513377008639,3582.19952258934,0.0,1.0
2021-01-22,26.93,26.93,26.65,26.76,3690,24.9513377008639,24.9513377008639,24.6919104986269,24.7938283280772,3982.62013810023,0.0,1.0
2021-01-25,27.119,28.01,26.93,28.01,3515,25.1264510623739,25.9519854809208,24.9513377008639,25.9519854809208,3793.74248927433,0.0,1.0
2021-01-26,26.84,27.46,26.79,26.985,11558,24.8679503858592,25.4423963336696,24.8216240997454,25.002296615589,12474.5592293123,0.0,1.0
2021-01-27,26.4814,26.71,26.4814,26.71,2649,24.5356982618514,24.7475020419634,24.5356982618514,24.7475020419634,2859.06795279878,0.0,1.0
2021-01-28,26.6015,26.72,26.47,26.58,2441,24.6469740010966,24.7567672991862,24.5251358686174,24.6270536980677,2634.57337590858,0.0,1.0
2021-01-29,25.97,26.79,25.845,26.6,8263,24.06187300748,24.8216240997454,23.9460572921956,24.6455842125132,8918.26292713337,0.0,1.0
2021-02-01,26.242,26.5,25.98,26.0,2883,24.3138880039388,24.5529316402857,24.0711382647027,24.0896687791482,3111.62435180025,0.0,1.0
2021-02-02,26.5052,26.5793,26.44,26.44,1281,24.5577495740415,24.6264051300621,24.4973400969492,24.4973400969492,1382.58438940553,0.0,1.0
2021-02-03,26.4805,26.5411,26.41,26.47,1085,24.5348643887013,24.5910118474712,24.4695443252809,24.5251358686174,1171.04142272053,0.0,1.0
2021-02-04,26.83,26.83,26.635,26.635,2589,24.8586851286364,24.8586851286364,24.6780126127928,24.6780126127928,2794.30990177276,0.0,1.0
2021-02-05,26.8815,27.09,26.8421,27.0,6700,24.9064012033336,25.0995818164279,24.8698960898759,25.0161945014231,7231.31569790555,0.0,1.0
2021-02-08,27.12,27.12,26.75,26.75,8232,25.1273775880961,25.1273775880961,24.7845630708544,24.7845630708544,8884.80460076995,0.0,1.0
2021-02-09,27.178,27.194,27.0309,27.0309,9345,25.1811160799881,25.1959404915445,25.0448241462414,25.0448241462414,10086.0664473026,0.0,1.0
2021-02-10,27.298,27.322,27.1301,27.28,47029,25.2922991666611,25.3145357839957,25.1367354978911,25.2756217036601,50758.4396950448,0.0,1.0
2021-02-11,27.11,27.87,27.0,27.16,44986,25.1181123308734,25.8222718798023,25.0161945014231,25.1644386169871,48553.4280576089,0.0,1.0
2021-02-12,27.2949,27.89,27.17,27.89,3324,25.289426936922,25.8408023942478,25.1737038742099,25.8408023942478,3587.59602684151,0.0,1.0
2021-02-16,27.2958,30.01,27.25,28.59,12864,25.2902608100721,27.8050369254707,25.2478259319919,26.4893703998403,13884.1261399787,0.0,1.0
2021-02-17,27.2,27.76,27.16,27.76,3290,25.2014996458781,25.7203540503521,25.1644386169871,25.7203540503521,3550.89979792677,0.0,1.0
2021-02-18,27.11,27.56,26.945,27.56,5994,25.1181123308734,25.5350489058971,24.965235586698,25.5350489058971,6469.32929749939,0.0,1.0
2021-02-19,27.07,27.2495,27.06,27.1621,21456,25.0810513019824,25.2473626691307,25.0717860447596,25.1663843210039,23157.4790469047,0.0,1.0
2021-02-22,26.7271,27.23,26.7271,27.23,8732,24.7633456318143,25.2292954175464,24.7633456318143,25.2292954175464,9424.45502598678,0.0,1.0
2021-02-23,26.7674,26.7674,26.3413,26.72,3641,24.800684618422,24.800684618422,24.4058920081607,24.7567672991862,3929.73439642898,0.0,1.0
2021-02-24,27.0138,27.08,26.7095,26.87,6082,25.0289805563905,25.0903165592051,24.7470387791023,24.8957461575274,6564.30777233757,0.0,1.0
2021-02-25,26.3,27.09,26.3,27.09,9131,24.3676264958307,25.0995818164279,24.3676264958307,25.0995818164279,9855.0960653098,0.0,1.0
2021-02-26,26.1834,26.41,26.0,26.12,8023,24.2595935966134,24.4695443252809,24.0896687791482,24.2008518658212,8659.23072302932,0.0,1.0
2021-03-01,26.8,26.84,26.585,26.84,10229,24.8308893569682,24.8679503858592,24.6316863266791,24.8679503858592,11040.168399086,0.0,1.0
2021-03-02,26.6,26.82,26.6,26.8,2852,24.6455842125132,24.8494198714137,24.6455842125132,24.8308893569682,3078.16602543681,0.0,1.0
2021-03-03,26.2,26.85,26.2,26.85,3764,24.2749739236032,24.8772156430819,24.2749739236032,24.8772156430819,4062.48840103232,0.0,1.0
2021-03-04,25.89,26.33,25.75,26.3,16158,23.987750949698,24.3954222674989,23.8580373485795,24.3676264958307,17439.3431413072,0.0,1.0
2021-03-05,26.48,27.18,25.6,27.18,9914,24.5344011258402,25.1829691314326,23.7190584902382,25.1829691314326,10700.1886311994,0.0,1.0
2021-03-08,26.56,27.5,26.355,27.5,30746,24.6085231836222,25.4794573625606,24.4185854105558,25.4794573625606,33184.1839474335,0.0,1.0
2021-03-09,26.5203,26.85,26.52,26.85,12069,24.5717401124479,24.8772156430819,24.5714621547312,24.8772156430819,13026.0819638839,0.0,1.0
2021-03-10,26.8,26.83,26.735,26.83,4672,24.8308893569682,24.8586851286364,24.7706651850203,24.8586851286364,5042.49357322608,0.0,1.0
2021-03-11,27.46,27.5,26.95,27.23,15441,25.4423963336696,25.4794573625606,24.9698682153094,25.2292954175464,16665.4844315462,0.0,1.0
2021-03-12,27.103,27.64,26.82,27.64,19943,25.1116266508175,25.6091709636791,24.8494198714137,25.6091709636791,21524.4968601986,0.0,1.0
2021-03-15,27.37,27.37,27.06,27.37,22213,25.3590090186649,25.3590090186649,25.0717860447596,25.3590090186649,23974.509790683,0.0,1.0
2021-03-16,27.2975,27.6,27.2,27.6,12596,25.2918359037999,25.5721099347881,25.2014996458781,25.5721099347881,13594.8735120625,0.0,1.0
2021-03-17,27.32,27.47,27.04,27.47,10058,25.3126827325511,25.4516615908924,25.0532555303141,25.4516615908924,10855.6079536618,0.0,1.0
2021-03-18,26.79,27.66,26.79,27.66,16041,24.8216240997454,25.6277014781246,24.8216240997454,25.6277014781246,17313.0649418064,0.0,1.0
2021-03-19,26.89,26.9985,26.74,26.95,7094,24.9874722040326,25.088295585741,24.8480850403805,25.0432270694935,7634.13195390027,0.079,1.0
2021-03-22,27.061,27.46,26.81,27.18,10016,25.146373570596,25.5171434259106,24.9131323834182,25.25695405376,10778.6108895214,0.0,1.0
2021-03-23,26.88,27.07,26.805,27.04,11433,24.9781797264558,25.1547368004151,24.9084861446298,25.1268593676847,12303.5002296225,0.0,1.0
2021-03-24,26.65,27.42,26.65,27.42,11126,24.7644527421893,25.4799735156034,24.7644527421893,25.4799735156034,11973.1254749216,0.0,1.0
2021-03-25,26.94,26.94,26.515,26.62,5610,25.0339345919167,25.0339345919167,24.6390042949024,24.7365753094589,6037.14128296876,0.0,1.0
2021-03-26,27.39,27.39,27.01,27.04,10864,25.452096082873,25.452096082873,25.0989819349543,25.1268593676847,11691.1769871965,0.0,1.0
2021-03-29,27.49,27.49,27.1799,27.37,7818,25.545020858641,25.545020858641,25.2568611289842,25.4335111277193,8413.25678257573,0.0,1.0
2021-03-30,27.2698,28.01,27.17,28.01,2570,25.3404005023997,26.028229692635,25.2476615761832,26.028229692635,2765.6779139447,0.0,1.0
2021-03-31,27.51,27.54,27.392,27.4202,4684,25.5636058137946,25.5914832465251,25.4539545783883,25.4801593651549,5040.63632253579,0.0,1.0
2021-04-01,27.85,27.85,27.6185,27.6185,3687,25.8795500514061,25.8795500514061,25.664429195503,25.664429195503,3967.72547420781,0.0,1.0
2021-04-05,28.14,28.16,27.9341,28.0,23410,26.1490319011334,26.1676168562871,25.957699787827,26.0189372150581,25192.4202200177,0.0,1.0
2021-04-06,28.15,29.37,28.08,29.37,17329,26.1583243787102,27.2920066430806,26.0932770356726,27.2920066430806,18648.4173427034,0.0,1.0
2021-04-07,28.2189,28.28,28.158,28.28,5944,26.2223495492144,26.2791265872087,26.1657583607717,26.2791265872087,6396.57179785498,0.0,1.0
2021-04-08,27.99,29.1893,27.965,28.305,36391,26.0096447374813,27.1240915732677,25.9864135435393,26.3023577811507,39161.7840336037,0.0,1.0
2021-04-09,28.1775,28.19,28.045,28.19,3621,26.1838786920465,26.1954942890175,26.0607533641538,26.1954942890175,3896.70028264347,0.0,1.0
2021-04-12,28.2,28.26,28.15,28.21,7762,26.2047867665943,26.2605416320551,26.1583243787102,26.2140792441711,8352.99298367265,0.0,1.0
2021-04-13,28.35,28.41,28.248,28.41,7842,26.3441739302464,26.3999287957072,26.249390658963,26.3999287957072,8439.08412496275,0.0,1.0
2021-04-14,28.2743,28.49,28.2743,28.49,7259,26.2738298749899,26.4742686163217,26.2738298749899,26.4742686163217,7811.69493281112,0.0,1.0
2021-04-15,28.685,28.7,28.4601,28.66,14674,26.6554719290694,26.6694106454346,26.446484108367,26.6322407351274,15791.2675911379,0.0,1.0
2021-04-16,28.79,28.84,28.72,28.81,13821,26.7530429436259,26.7995053315099,26.6879956005882,26.7716278987795,14873.3207971321,0.0,1.0
2021-04-19,28.61,28.88,28.585,28.88,12558,26.5857783472433,26.8366752418171,26.5625471533013,26.8366752418171,13514.1569040146,0.0,1.0
2021-04-20,28.4255,28.61,28.345,28.61,15718,26.4143321359513,26.5857783472433,26.339527691458,26.5857783472433,16914.7569849738,0.0,1.0
2021-04-21,28.617,28.617,28.4,28.4,10014,26.5922830815471,26.5922830815471,26.3906363181304,26.3906363181304,10776.4586109892,0.0,1.0
2021-04-22,28.46,28.77,28.34,28.77,15688,26.4463911835912,26.7344579884722,26.3348814526696,26.7344579884722,16882.4728069901,0.0,1.0
2021-04-23,28.7352,28.7585,28.5,28.64,5410,26.702120166505,26.7237716392589,26.4835610938985,26.6136557799738,5821.91342974349,0.0,1.0
2021-04-26,28.8243,28.91,28.72,28.91,8821,26.7849161417143,26.8645526745475,26.6879956005882,26.8645526745475,9492.62446650045,0.0,1.0
2021-04-27,28.85,29.0,28.8,29.0,15235,26.8087978090867,26.9481849727388,26.7623354212027,26.9481849727388,16394.9817194348,0.0,1.0
2021-04-28,28.82,29.07,28.82,29.07,12545,26.7809203763563,27.0132323157764,26.7809203763563,27.0132323157764,13500.1670935549,0.0,1.0
2021-04-29,28.89,28.98,28.68,28.95,12266,26.8459677193939,26.9296000175852,26.650825690281,26.9017225848548,13199.9242383057,0.0,1.0
2021-04-30,28.6454,28.77,28.61,28.61,9203,26.6186737178652,26.7344579884722,26.5857783472433,26.5857783472433,9903.70966616072,0.0,1.0
2021-05-03,28.83,28.98,28.79,28.98,22809,26.7902128539331,26.9296000175852,26.7530429436259,26.9296000175852,24545.6605210757,0.0,1.0
2021-05-04,28.64,29.06,28.43,29.06,58400,26.6136557799738,27.0039398381996,26.4185137508608,27.0039398381996,62846.5331417782,0.0,1.0
2021-05-05,28.76,28.83,28.72,28.83,5941,26.7251655108954,26.7902128539331,26.6879956005882,26.7902128539331,6393.3433800566,0.0,1.0
2021-05-06,28.8,29.0,28.45,29.0,65633,26.7623354212027,26.9481849727388,26.4370987060144,26.9481849727388,70630.24845367,0.0,1.0
2021-05-07,29.22,29.22,28.87,29.16,17943,27.1526194794285,27.1526194794285,26.8273827642403,27.0968646139677,19309.166852105,0.0,1.0
2021-05-10,29.04,29.44,29.03,29.44,33913,26.985354883046,27.3570539861183,26.9760624054692,27.3570539861183,36495.1109321426,0.0,1.0
2021-05-11,28.86,29.0,28.48,29.0,41020,26.8180902866635,26.9481849727388,26.4649761387449,26.9481849727388,44143.2326965025,0.0,1.0
2021-05-12,28.25,29.285,28.1502,29.12,36878,26.2512491544783,27.2130205836778,26.1585102282618,27.0596947036605,39685.8638562072,0.0,1.0
2021-05-13,28.63,28.7,28.289,28.56,31905,26.604363302397,26.6694106454346,26.2874898170279,26.5393159593593,34334.2232857608,0.0,1.0
2021-05-14,29.04,29.056,28.76,29.0,42085,26.985354883046,27.0002228471689,26.7251655108954,26.9481849727388,45289.3210149271,0.0,1.0
2021-05-17,29.06,29.5,28.91,29.04,22436,27.0039398381996,27.4128088515791,26.8645526745475,26.985354883046,24144.2605748106,0.0,1.0
2021-05-18,28.87,29.35,28.86,29.35,29236,26.8273827642403,27.273421687927,26.8180902866635,27.273421687927,31462.0075844697,0.0,1.0
2021-05-19,28.75,28.85,28.32,28.85,45353,26.7158730333186,26.8087978090867,26.316296497516,26.8087978090867,48806.144136628,0.0,1.0
2021-05-20,29.03,29.12,28.84,29.0,40900,26.9760624054692,27.0596947036605,26.7995053315099,26.9481849727388,44014.0959845673,0.0,1.0
2021-05-21,29.05,29.25,29.05,29.25,25087,26.9946473606228,27.180496912159,26.9946473606228,27.180496912159,26997.1057693115,0.0,1.0
2021-05-24,29.19,29.38,29.165,29.38,33046,27.1247420466981,27.3012991206574,27.1015108527561,27.3012991206574,35562.0981884111,0.0,1.0
2021-05-25,29.05,29.39,29.03,29.39,27026,26.9946473606228,27.3105915982343,26.9760624054692,27.3105915982343,29083.7398063305,0.0,1.0
2021-05-26,29.1,29.25,29.05,29.25,20172,27.0411097485069,27.180496912159,26.9946473606228,27.180496912159,21707.8812763005,0.0,1.0
2021-05-27,29.22,29.28,29.2,29.28,19631,27.1526194794285,27.2083743448894,27.1340345242749,27.2083743448894,21125.6899333262,0.0,1.0
2021-05-28,29.24,29.46,29.205,29.46,11947,27.1712044345822,27.3756389412719,27.1386807630633,27.3756389412719,12856.6358124114,0.0,1.0
2021-06-01,29.32,29.5,29.25,29.5,33921,27.2455442551966,27.4128088515791,27.180496912159,27.4128088515791,36503.7200462716,0.0,1.0
2021-06-02,29.31,29.47,29.275,29.47,23261,27.2362517776198,27.3849314188487,27.203728106101,27.3849314188487,25032.0754693648,0.0,1.0
2021-06-03,29.27,29.35,29.0,29.35,17448,27.1990818673126,27.273421687927,26.9481849727388,27.273421687927,18776.4779153724,0.0,1.0
2021-06-04,29.48,29.48,29.315,29.41,28509,27.3942238964255,27.3942238964255,27.2408980164082,27.3291765533879,30679.6543379958,0.0,1.0
2021-06-07,29.8,29.906,29.48,29.48,16947,27.6915831788833,27.7900834411975,27.3942238964255,27.3942238964255,18237.3321430431,0.0,1.0
2021-06-08,29.78,29.94,29.6,29.94,19164,27.6729982237297,27.8216778649586,27.5057336273472,27.8216778649586,20623.1328960452,0.0,1.0
2021-06-09,29.85,29.93,29.8,29.92,44099,27.7380455667674,27.8123853873818,27.6915831788833,27.803092909805,47456.6654969054,0.0,1.0
2021-06-10,29.95,30.08,29.8,30.08,34941,27.8309703425354,27.9517725510339,27.6915831788833,27.9517725510339,37601.3820977205,0.0,1.0
2021-06-11,30.03,30.05,29.9,30.05,20840,27.9053101631499,27.9238951183035,27.7845079546514,27.9238951183035,22426.7423060729,0.0,1.0
2021-06-14,29.99,30.13,29.8,30.13,24607,27.8681402528426,27.9982349389179,27.6915831788833,27.9982349389179,26480.5589215709,0.0,1.0
2021-06-15,30.04,30.1,29.8001,30.1,17534,27.9146026407267,27.9703575061875,27.6916761036591,27.9703575061875,18869.0258922592,0.0,1.0
2021-06-16,29.69,30.1,29.52,30.1,30878,27.5893659255384,27.9703575061875,27.4313938067327,27.9703575061875,33229.0282594492,0.0,1.0
2021-06-17,29.53,29.62,29.3,29.5,21771,27.4406862843095,27.5243185825008,27.226959300043,27.4128088515791,23428.6279628366,0.0,1.0
2021-06-18,29.0,29.17,28.92,29.03,16725,27.0234540411109,27.1818673923864,26.9489065816872,27.0514093383948,17948.297773561,0.081,1.0
2021-06-21,29.43,29.43,29.085,29.28,21374,27.4241466355136,27.4241466355136,27.1026607167487,27.2843701490941,22937.3343265826,0.0,1.0
2021-06-22,29.59,29.6,29.361,29.54,17552,27.5732415543611,27.5825599867891,27.3598494517606,27.5266493922213,18835.7860999428,0.0,1.0
2021-06-23,29.58,29.6299,29.52,29.6,9079,27.5639231219331,27.6104220997487,27.5080125273653,27.5825599867891,9743.05503654175,0.0,1.0
2021-06-24,30.5,30.5,29.6601,29.75,14575,28.4212189053063,28.4212189053063,27.6385637656812,27.7223364732086,15641.0427533424,0.0,1.0
2021-06-25,29.93,30.08,29.74,30.08,18220,27.8900682569121,28.0298447433316,27.7130180407807,28.0298447433316,19552.6448690153,0.0,1.0
2021-06-28,30.04,30.04,29.875,30.01,11059,27.9925710136197,27.9925710136197,27.8388168785582,27.9646157163358,11867.8759388826,0.0,1.0
2021-06-29,30.06,30.16,30.0001,30.11,12270,28.0112078784757,28.1043922027554,27.9553904682321,28.0578000406155,13167.4507432941,0.0,1.0
2021-06-30,31.13,31.13,30.025,30.29,43608,29.0082801482684,29.0082801482684,27.9785933649778,28.225531824319,46797.5706612525,0.0,1.0
2021-07-01,30.28,30.75,30.11,30.75,33031,28.216213391891,28.6541797160056,28.0578000406155,28.6541797160056,35446.9491036469,0.0,1.0
2021-07-02,30.39,30.45,30.286,30.45,13266,28.3187161485987,28.3746267431665,28.2218044513478,28.3746267431665,14236.3000456837,0.0,1.0
2021-07-06,30.19,30.52,30.11,30.52,59340,28.1323475000393,28.4398557701623,28.0578000406155,28.4398557701623,63680.2385580335,0.0,1.0
2021-07-07,31.05,31.05,30.15,30.5,109188,28.9337326888446,28.9337326888446,28.0950737703274,28.4212189053063,117174.21448727,0.0,1.0
2021-07-08,30.1,30.27,29.8844,30.27,19728,28.0484816081876,28.206894959463,27.8475762050405,28.206894959463,21170.942808778,0.0,1.0
2021-07-09,30.56,30.629,30.29,30.29,21591,28.4771294998741,28.5414266836271,28.225531824319,28.225531824319,23170.2061123442,0.0,1.0
2021-07-12,30.65,30.73,30.55,30.64,79879,28.5609953917259,28.6355428511496,28.4678110674462,28.5516769592979,85721.4994232753,0.0,1.0
2021-07-13,30.52,30.77,30.45,30.72,31802,28.4398557701623,28.6728165808615,28.3746267431665,28.6262244187216,34128.0577455777,0.0,1.0
2021-07-14,30.46,30.73,30.4105,30.73,29812,28.3839451755944,28.6355428511496,28.337818935076,28.6355428511496,31992.5054245383,0.0,1.0
2021-07-15,30.34,30.42,30.21,30.42,29693,28.2721239864588,28.3466714458826,28.1509843648952,28.3466714458826,31864.8015420238,0.0,1.0
2021-07-16,30.07,30.38,30.0,30.37,13944,28.0205263109036,28.3093977161707,27.9552972839079,28.3000792837427,14963.890233455,0.0,1.0
2021-07-19,29.7,29.84,29.5,29.84,25536,27.6757443110688,27.8062023650603,27.4893756625094,27.8062023650603,27403.7507889778,0.0,1.0
2021-07-20,30.16,30.22,29.77,29.87,23192,28.1043922027554,28.1603027973232,27.7409733380646,27.8341576623443,24888.3062460046,0.0,1.0
2021-07-21,30.3726,30.4,30.254,30.35,16416,28.302502076174,28.3280345810266,28.1919854675783,28.2814424188868,17616.6969357715,0.0,1.0
2021-07-22,30.49,30.49,30.34,30.37,19590,28.4119004728783,28.4119004728783,28.2721239864588,28.3000792837427,21022.8492307361,0.0,1.0
2021-07-23,30.72,30.765,30.49,30.64,24608,28.6262244187216,28.6681573646475,28.4119004728783,28.5516769592979,26407.8751337393,0.0,1.0
2021-07-26,30.81,30.87,30.71,30.75,23911,28.7100903105734,28.7660009051412,28.6169059862937,28.6541797160056,25659.8952504405,0.0,1.0
2021-07-27,30.69,30.69,30.5,30.59,13487,28.5982691214377,28.5982691214377,28.4212189053063,28.505084797158,14473.4643989248,0.0,1.0
2021-07-28,30.77,30.82,30.633,30.81,12299,28.6728165808615,28.7194087430013,28.5451540565983,28.7100903105734,13198.5718575203,0.0,1.0
2021-07-29,30.78,30.98,30.78,30.98,17512,28.6821350132895,28.8685036618488,28.6821350132895,28.8685036618488,18792.860425148,0.0,1.0
2021-07-30,30.76,30.89,30.7169,30.8,29227,28.6634981484335,28.7846377699971,28.623335704669,28.7007718781454,31364.7174306648,0.0,1.0
2021-08-02,30.98,31.11,30.76,30.99,178800,28.8685036618488,28.9896432834124,28.6634981484335,28.8778220942768,191877.766332599,0.0,1.0
2021-08-03,30.83,31.4855,30.56,30.9,44637,28.7287271754293,29.3395504210827,28.4771294998741,28.7939562024251,47901.8336453479,0.0,1.0
2021-08-04,30.79,30.95,30.79,30.95,55597,28.6914534457174,28.8405483645649,28.6914534457174,28.8405483645649,59663.4685391135,0.0,1.0
2021-08-05,30.89,30.98,30.81,30.98,15600,28.7846377699971,28.8685036618488,28.7100903105734,28.8685036618488,16741.0131699583,0.0,1.0
2021-08-06,30.91,30.99,30.84,30.99,19050,28.8032746348531,28.8778220942768,28.7380456078573,28.8778220942768,20443.3526210067,0.0,1.0
2021-08-09,30.87,30.94,30.8,30.94,7493,28.7660009051412,28.831229932137,28.7007718781454,28.831229932137,8041.05203092931,0.0,1.0
2021-08-10,30.82,30.949,30.82,30.86,25355,28.7194087430013,28.8396165213221,28.7194087430013,28.7566824727132,27209.5121105316,0.0,1.0
2021-08-11,30.92,30.926,30.835,30.903,11259,28.812593067281,28.8181841267378,28.7333863916433,28.7967517321535,12082.5043128564,0.0,1.0
2021-08-12,31.0,31.0,30.82,30.97,11677,28.8871405267048,28.8871405267048,28.7194087430013,28.8591852294209,12531.0776144617,0.0,1.0
2021-08-13,31.02,31.07,30.965,31.07,9220,28.9057773915607,28.9523695537006,28.8545260132069,28.9523695537006,9894.36804019329,0.0,1.0
2021-08-16,31.07,31.07,30.83,31.03,15574,28.9523695537006,28.9523695537006,28.7287271754293,28.9150958239887,16713.1114813417,0.0,1.0
2021-08-17,30.88,30.96,30.6486,30.96,16161,28.7753193375692,28.8498667969929,28.5596908111859,28.8498667969929,17343.0457589548,0.0,1.0
2021-08-18,30.47,30.92,30.45,30.92,18520,28.3932636080224,28.812593067281,28.3746267431665,28.812593067281,19874.5874299761,0.0,1.0
2021-08-19,30.47,30.579,30.15,30.15,34030,28.3932636080224,28.4948345214873,28.0950737703274,28.0950737703274,36519.0178316462,0.0,1.0
2021-08-20,30.75,30.75,30.46,30.46,56632,28.6541797160056,28.6541797160056,28.3839451755944,28.3839451755944,60774.1703744279,0.0,1.0
2021-08-23,31.08,31.13,30.96,30.96,13971,28.9616879861285,29.0082801482684,28.8498667969929,28.8498667969929,14992.8650639415,0.0,1.0
2021-08-24,31.23,31.267,31.04,31.04,10933,29.1014644725481,29.1359426725316,28.9244142564167,28.9244142564167,11732.6600632791,0.0,1.0
2021-08-25,31.42,31.5,31.195,31.23,15457,29.2785146886795,29.3530621481032,29.0688499590502,29.1014644725481,16587.553882567,0.0,1.0
2021-08-26,31.21,31.46,31.1902,31.46,9948,29.0828276076921,29.3157884183914,29.0643771114848,29.3157884183914,10675.615321458,0.0,1.0
2021-08-27,31.69,31.71,31.386,31.386,21451,29.5301123642347,29.5487492290906,29.2468320184244,29.2468320184244,23019.9662505625,0.0,1.0
2021-08-30,31.6361,31.82,31.5736,31.82,35052,29.4798860134479,29.6512519857983,29.4216458107731,29.6512519857983,37615.7688226524,0.0,1.0
2021-08-31,31.63,31.72,31.54,31.72,23309,29.4742017696668,29.5580676615186,29.3903358778151,29.5580676615186,25013.8638447794,0.0,1.0
2021-09-01,31.63,31.82,31.5441,31.74,17341,29.4742017696668,29.6512519857983,29.3941564351106,29.5767045263745,18609.3531654004,0.0,1.0
2021-09-02,31.82,31.89,31.745,31.78,21313,29.6512519857983,29.7164810127941,29.5813637425885,29.6139782560864,22871.8726725205,0.0,1.0
2021-09-03,31.81,31.85,31.665,31.85,16706,29.6419335533703,29.6792072830822,29.5068162831647,29.6792072830822,17927.9080780335,0.0,1.0
2021-09-07,31.5928,31.81,31.556,31.81,23189,29.4395372010348,29.6419335533703,29.4052453696999,29.6419335533703,24885.086820395,0.0,1.0
2021-09-08,31.3554,31.57,31.23,31.57,16411,29.2183176151948,29.418291175099,29.1014644725481,29.418291175099,17611.3312264221,0.0,1.0
2021-09-09,31.3,31.49,31.24,31.24,19804,29.1666934995439,29.3437437156753,29.110782904976,29.110782904976,21252.501590888,0.0,1.0
2021-09-10,31.0691,31.56,31.05,31.56,15458,28.951530894782,29.4089727426711,28.9337326888446,29.4089727426711,16588.6270244369,0.0,1.0
2021-09-13,31.2498,31.41,31.13,31.41,21815,29.1199149687555,29.2691962562515,29.0082801482684,29.2691962562515,23410.5898911948,0.0,1.0
2021-09-14,30.9907,31.51,30.96,31.51,37641,28.8784743845468,29.3623805805312,28.8498667969929,29.3623805805312,40394.1331237435,0.0,1.0
2021-09-15,31.5015,31.5594,31.03,31.03,12213,29.3544599129674,29.4084136367254,28.9150958239887,28.9150958239887,13106.2816567116,0.0,1.0
2021-09-16,31.45,31.545,31.28,31.545,31182,29.3064699859634,29.3949950940291,29.1480566346879,29.3949950940291,33462.7097862589,0.0,1.0
2021-09-17,31.53,31.58,30.93,31.58,36080,29.4760654561524,29.5228083446018,28.9151507947604,29.5228083446018,38594.106180564,0.102,1.0
2021-09-20,30.39,30.9,30.0491,30.9,71260,28.4103275995075,28.8871050616908,28.09163458606,28.8871050616908,76225.4990694842,0.0,1.0
2021-09-21,30.29,30.71,30.26,30.71,12548,28.3168418226089,28.7094820855833,28.2887960895393,28.7094820855833,13422.3626483846,0.0,1.0
2021-09-22,30.8,30.97,30.57,30.58,11113,28.7936192847921,28.9525451055199,28.5786019979252,28.587950575615,11887.3697889304,0.0,1.0
2021-09-23,31.3,31.42,31.07,31.07,25119,29.2610481692855,29.3732311015639,29.0460308824185,29.0460308824185,26869.3279697779,0.0,1.0
2021-09-24,31.33,31.4099,31.1495,31.21,21540,29.2890939023551,29.3637890380971,29.120352075053,29.1769109700767,23040.9381133411,0.0,1.0
2021-09-27,31.59,31.65,31.33,31.33,22714,29.5321569222917,29.5882483884309,29.2890939023551,29.2890939023551,24296.7441182186,0.0,1.0
2021-09-28,31.08,31.48,31.08,31.48,35797,29.0553794601084,29.4293225677031,29.0553794601084,29.4293225677031,38291.3863344137,0.0,1.0
2021-09-29,31.1139,31.2875,31.07,31.12,9177,29.0870711384771,29.2493624471732,29.0460308824185,29.0927737708679,9816.46653046105,0.0,1.0
2021-09-30,30.57,31.1694,30.555,31.1694,20283,28.5786019979252,29.1389557446558,28.5645791313904,29.1389557446558,21696.3485493453,0.0,1.0
2021-10-01,30.865,31.0,30.5,30.695,7981,28.8543850397763,28.9805908385895,28.5131619540961,28.6954592190485,8537.12753400998,0.0,1.0
2021-10-04,30.7252,30.99,30.6625,30.97,17290,28.7236919236719,28.9712422608996,28.6650763415564,28.9525451055199,18494.7920139122,0.0,1.0
2021-10-05,31.04,31.19,30.8152,31.07,22600,29.0179851493489,29.1582138146969,28.8078291228807,29.0460308824185,24174.8004346105,0.0,1.0
2021-10-06,30.93,30.93,30.46,30.88,14321,28.9151507947604,28.9151507947604,28.4757676433366,28.8684079063111,15318.9078329228,0.0,1.0
2021-10-07,31.28,31.46,31.1832,31.37,15914,29.2423510139058,29.4106254123234,29.1518567818678,29.3264882131146,17022.9103591323,0.0,1.0
2021-10-08,31.37,31.72,31.2903,31.72,15360,29.3264882131146,29.6536884322599,29.2519800489263,29.6536884322599,16430.3068440538,0.0,1.0
2021-10-11,31.27,31.69,31.27,31.575,46303,29.2330024362159,29.6256426991903,29.2330024362159,29.5181340557568,49529.4594922021,0.0,1.0
2021-10-12,31.26,31.43,31.175,31.43,36018,29.223653858526,29.3825796792538,29.1441909481621,29.3825796792538,38527.7859315841,0.0,1.0
2021-10-13,31.4,31.43,31.04,31.26,17310,29.3545339461842,29.3825796792538,29.0179851493489,29.223653858526,18516.1856426153,0.0,1.0
2021-10-14,31.855,31.92,31.68,31.8,42890,29.7798942310731,29.8406599860573,29.6162941215005,29.7284770537789,45878.6367540019,0.0,1.0
2021-10-15,32.05,32.33,32.03,32.24,69538,29.9621914960256,30.2239516713419,29.9434943406458,30.139814472133,74383.5076381389,0.0,1.0
2021-10-18,32.19,32.27,32.02,32.05,39595,30.0930715836837,30.1678602052026,29.934145762956,29.9621914960256,42354.0364251505,0.0,1.0
2021-10-19,32.2619,32.42,32.2085,32.42,43084,30.1602878572739,30.3080888705507,30.11036645241,30.3080888705507,46086.1549524228,0.0,1.0
2021-10-20,32.6,32.6509,32.28,32.28,71655,30.4763632689683,30.5239475294097,30.1772087828925,30.1772087828925,76648.0232363721,0.0,1.0
2021-10-21,32.54,32.68,32.3117,32.68,30959,30.4202718028291,30.5511518904872,30.2068437741694,30.5511518904872,33116.2675511108,0.0,1.0
2021-10-22,32.66,32.68,32.425,32.65,35248,30.5324547351075,30.5511518904872,30.3127631593956,30.5231061574176,37704.131226511,0.0,1.0
2021-10-25,32.85,32.92,32.7201,32.81,86266,30.710077711215,30.775517755044,30.5886396870236,30.6726834004555,92277.1386854913,0.0,1.0
2021-10-26,32.825,33.0,32.7,33.0,50495,30.6867062669903,30.850306376563,30.569849045867,30.850306376563,54013.5640683918,0.0,1.0
2021-10-27,32.29,32.99,32.275,32.99,53008,30.1865573605824,30.8409577988731,30.1725344940476,30.8409577988731,56701.6735149482,0.0,1.0
2021-10-28,32.65,32.65,32.4533,32.62,32297,30.5231061574176,30.5231061574176,30.3392196342579,30.495060424348,34547.5013113546,0.0,1.0
2021-10-29,32.52,32.61,32.41,32.61,88586,30.4015746474493,30.4857118466581,30.2987402928608,30.4857118466581,94758.7996150621,0.0,1.0
2021-11-01,32.74,32.7788,32.53,32.53,37273,30.6072433566264,30.6435158380631,30.4109232251392,30.4109232251392,39870.2361327095,0.0,1.0
2021-11-02,32.97,33.1666,32.74,32.88,117493,30.8222606434934,31.0060536808762,30.6072433566264,30.7381234442846,125680.080861225,0.0,1.0
2021-11-03,33.2499,33.25,32.857,33.03,45781,31.0839273330328,31.0840208188097,30.7166217155979,30.8783521096326,48971.0857830486,0.0,1.0
2021-11-04,33.0207,33.36,32.93,33.25,62854,30.869657932381,31.1868551733982,30.7848663327339,31.0840208188097,67233.7569255312,0.0,1.0
2021-11-05,33.37,33.4,33.15,33.15,75435,31.1962037510881,31.2242494841577,30.990535041911,30.990535041911,80691.419061276,0.0,1.0
2021-11-08,33.42,33.6,33.372,33.6,62980,31.2429466395374,31.411221037955,31.1980734666261,31.411221037955,67368.5367863614,0.0,1.0
2021-11-09,33.35,33.48,33.1549,33.48,43445,31.1775065957083,31.2990381056766,30.995115844979,31.2990381056766,46472.3099505156,0.0,1.0
2021-11-10,32.99,33.34,32.8788,33.3,67571,30.8409577988731,31.1681580180185,30.7370016149618,31.130763707259,72279.4442551798,0.0,1.0
2021-11-11,33.34,33.36,33.1033,33.22,86264,31.1681580180185,31.1868551733982,30.9468771840993,31.0559750857401,92274.999322621,0.0,1.0
2021-11-12,33.51,33.59,33.34,33.59,55430,31.3270838387462,31.4018724602652,31.1681580180185,31.4018724602652,59292.4419509052,0.0,1.0
2021-11-15,33.5,33.6,33.3906,33.6,91592,31.3177352610564,31.411221037955,31.2154618211292,31.411221037955,97974.2620091521,0.0,1.0
2021-11-16,33.48,33.6,33.41,33.53,82735,31.2990381056766,31.411221037955,31.2335980618475,31.345780994126,88500.0935379423,0.0,1.0
2021-11-17,33.2,33.52,33.1744,33.52,47567,31.0372779303603,31.3364324164361,31.0133455714743,31.3364324164361,50881.5368262441,0.0,1.0
2021-11-18,33.31,33.3984,33.05,33.18,44647,31.1401122849489,31.2227537117273,30.8970492650123,31.0185807749806,47758.0670355775,0.0,1.0
2021-11-19,32.99,33.3,32.98,33.3,47141,30.8409577988731,31.130763707259,30.8316092211832,31.130763707259,50425.852534866,0.0,1.0
2021-11-22,33.13,33.47,33.0984,33.19,39870,30.9718378865313,31.2896895279868,30.9422963810313,31.0279293526705,42648.1988198193,0.0,1.0
2021-11-23,33.43,33.43,33.029,33.28,32753,31.2522952172273,31.2522952172273,30.8774172518636,31.1120665518793,35035.2760457874,0.0,1.0
2021-11-24,33.53,33.54,33.2762,33.48,50131,31.345780994126,31.3551295718158,31.1085140923571,31.2990381056766,53624.2000259936,0.0,1.0
2021-11-26,32.46,32.67,32.27,32.61,123243,30.3454831813101,30.5418033127973,30.1678602052026,30.4857118466581,131830.749113394,0.0,1.0
2021-11-29,32.85,33.29,32.6021,33.29,115520,30.710077711215,31.1214151295691,30.4783264702831,31.1214151295691,123569.599389655,0.0,1.0
2021-11-30,32.02,32.5496,31.91,32.5,93658,29.934145762956,30.4292464374113,29.8313114083674,30.3828774920696,100184.223854192,0.0,1.0
2021-12-01,31.67,32.6701,31.6175,32.41,56324,29.6069455438106,30.5418967985742,29.5578655109388,30.2987402928608,60248.737153938,0.0,1.0
2021-12-02,32.1,32.25,31.51,31.77,30731,30.0089343844749,30.1491630498229,29.4573683007727,29.7004313207093,32872.3801838944,0.0,1.0
2021-12-03,31.86,32.4,31.652,32.25,33146,29.7845685199181,30.2893917151709,29.5901181039688,30.1491630498229,35455.6608498052,0.0,1.0
2021-12-06,32.33,32.5294,32.06,32.06,51731,30.2239516713419,30.4103623104778,29.9715400737154,29.9715400737154,55335.6903222491,0.0,1.0
2021-12-07,33.05,33.26,32.69,32.69,34803,30.8970492650123,31.0933693964995,30.5605004681771,30.5605004681771,37228.1229878649,0.0,1.0
2021-12-08,33.14,33.39,33.0306,33.39,41169,30.9811864642211,31.2149009064678,30.878913024294,31.2149009064678,44037.715004092,0.0,1.0
2021-12-09,33.03,33.1761,32.97,33.1,62948,30.8783521096326,31.0149348296815,30.8222606434934,30.9437921534617,67334.3069804362,0.0,1.0
2021-12-10,33.28,33.44,32.94,33.44,105741,31.1120665518793,31.2616437949171,30.7942149104238,31.2616437949171,113109.184635227,0.0,1.0
2021-12-13,32.89,33.38,32.8614,33.38,58866,30.7474720219744,31.2055523287779,30.7207350897814,31.2055523287779,62967.8673621142,0.0,1.0
2021-12-14,32.69,33.025,32.69,32.95,26357,30.5605004681771,30.8736778207876,30.5605004681771,30.8035634881136,28193.5935865056,0.0,1.0
2021-12-15,33.14,33.23,32.49,33.11,71192,30.9811864642211,31.0653236634299,30.3735289143797,30.9531407311515,76152.7607318933,0.0,1.0
2021-12-16,33.1699,33.6,33.035,33.32,78540,31.0091387115138,31.411221037955,30.8830263984775,31.1494608626387,84012.7799174472,0.0,1.0
2021-12-17,32.72,32.98,32.48,32.98,46668,30.7138171422909,30.9578755914656,30.4885324199758,30.9578755914656,49716.28739358,0.134,1.0
2021-12-20,32.21,33.13,31.73,33.13,102406,30.2350871073713,31.0986785429125,29.7845176627412,31.0986785429125,109095.014288741,0.0,1.0
2021-12-21,32.9,32.9,32.42,32.59,30511,30.8827806840272,30.8827806840272,30.432211239397,30.5917879177036,32503.9351304003,0.0,1.0
2021-12-22,33.19,33.25,32.855,32.99,48612,31.1549997234913,31.2113209040701,30.8405397985931,30.9672624548954,51787.2667090236,0.0,1.0
2021-12-23,33.41,33.53,33.365,33.53,51003,31.3615107189468,31.4741530801043,31.3192698335127,31.4741530801043,54334.4434287898,0.0,1.0
2021-12-27,33.98,33.98,33.4495,33.5,61044,31.8965619344451,31.8965619344451,31.3985888294945,31.445992489815,65031.3072695145,0.0,1.0
2021-12-28,33.94,34.1687,33.87,34.09,52795,31.859014480726,32.0736920473654,31.7933064367174,31.9998174321729,56243.494320392,0.0,1.0
2021-12-29,34.07,34.1429,33.95,34.04,49481,31.9810437053133,32.0494739397165,31.8684013441558,31.9528831150239,52713.0285532213,0.0,1.0
2021-12-30,33.97,34.32,33.8971,34.32,55913,31.8928071890732,32.2214054380039,31.8243648680817,32.2214054380039,59554.6387227632,0.006,1.0
2021-12-31,33.91,34.06,33.87,34.04,51957,31.8364760606851,31.9773038816554,31.798921975093,31.9585268388594,55340.9826716257,0.0,1.0
2022-01-03,34.12,34.12,33.865,34.1,246056,32.0336350100435,32.0336350100435,31.794227714394,32.0148579672475,262081.737441529,0.0,1.0
2022-01-04,34.42,34.45,34.2,34.43,342015,32.3152906519841,32.3434562161782,32.1087431812277,32.3246791733821,364290.590073254,0.0,1.0
2022-01-05,33.78,34.5425,33.69,34.32,194564,31.7144252825108,32.4303000391099,31.6299285899287,32.2214054380039,207236.040428089,0.0,1.0
2022-01-06,33.82,33.97,33.54,33.77,315349,31.7519793681029,31.8928071890732,31.4891007689584,31.7050367611128,335887.821554641,0.0,1.0
2022-01-07,33.83,33.95,33.58,33.89,53893,31.7613678895009,31.8740301462772,31.5266548545505,31.8176990178891,57403.0752183907,0.0,1.0
2022-01-10,33.85,33.85,33.19,33.72,57021,31.780144932297,31.780144932297,31.1605025200277,31.6580941541227,60734.8032588249,0.0,1.0
2022-01-11,34.14,34.21,33.55,33.85,69840,32.0524120528396,32.1181317026257,31.4984892903564,31.780144932297,74388.7104680088,0.0,1.0
2022-01-12,34.38,34.5259,34.14,34.45,102244,32.277736566392,32.4147150935891,32.0524120528396,32.3434562161782,108903.197495577,0.0,1.0
2022-01-13,34.19,34.59,34.04,34.53,97639,32.0993546598297,32.4748955157505,31.9585268388594,32.4185643873623,103998.271783876,0.0,1.0
2022-01-14,34.33,34.35,33.76,33.83,68817,32.2307939594019,32.249571002198,31.6956482397148,31.7613678895009,73299.0820200025,0.0,1.0
2022-01-18,33.62,34.43,33.46,34.36,301068,31.5642089401425,32.3246791733821,31.4139925977742,32.258959523596,320676.693630907,0.0,1.0
2022-01-19,33.2,33.83,33.11,33.83,109232,31.1698910414257,31.7613678895009,31.0853943488435,31.7613678895009,116346.329064169,0.0,1.0
2022-01-20,32.7,33.5799,32.58,33.14,136356,30.7004649715247,31.5265609693365,30.5878027147485,31.1135599130376,145236.927327832,0.0,1.0
2022-01-21,32.15,32.7371,32.03,32.5,153659,30.1840962946336,30.7352963859114,30.0714340378574,30.5126945435643,163666.879464544,0.0,1.0
2022-01-24,32.49,32.49,30.9781,31.59,276630,30.5033060221663,30.5033060221663,29.0838554719997,29.6583390963445,294647.035749789,0.0,1.0
2022-01-25,32.32,32.57,31.45,32.07,87770,30.3437011584,30.5784141933505,29.5268997967722,30.1089881234495,93486.4993954343,0.0,1.0
2022-01-26,32.21,32.9699,31.89,32.6,85118,30.2404274230217,30.9538611640573,29.9399947382851,30.6065797575445,90661.7734481098,0.0,1.0
2022-01-27,31.98,32.78,31.81,32.52,109771,30.0244914308673,30.7755731427089,29.8648865671009,30.5314715863604,116920.434375484,0.0,1.0
2022-01-28,32.57,32.57,31.69,31.92,63691,30.5784141933505,30.5784141933505,29.7522243103247,29.9681603024792,67839.223345045,0.0,1.0
2022-01-31,33.06,33.06,32.33,32.38,84078,31.0384517418534,31.0384517418534,30.353089679798,30.4000322867881,89554.0377824922,0.0,1.0
2022-02-01,33.38,33.38,32.82,33.15,102734,31.3388844265901,31.3388844265901,30.8131272283009,31.1229484344356,109425.111414954,0.0,1.0
2022-02-02,33.71,33.7387,33.23,33.54,69592,31.6487056327247,31.675650689137,31.1980566056198,31.4891007689584,74124.558116977,0.0,1.0
2022-02-03,33.21,33.5,33.1,33.5,39222,31.1792795628237,31.4515466833663,31.0760058274455,31.4515466833663,41776.5464200493,0.0,1.0
2022-02-04,33.12,33.3596,32.7922,33.23,57223,31.0947828702415,31.3197318429381,30.7870271388145,31.1980566056198,60949.9596092623,0.0,1.0
2022-02-07,33.13,33.37,33.04,33.26,82245,31.1041713916396,31.329495905192,31.0196746990574,31.2262221698138,87601.6536718411,0.0,1.0
2022-02-08,33.46,33.46,32.98,33.18,44964,31.4139925977742,31.4139925977742,30.9633435706693,31.1511139986297,47892.5254507954,0.0,1.0
2022-02-09,34.1,34.1,33.69,33.77,96998,32.0148579672475,32.0148579672475,31.6299285899287,31.7050367611128,103315.523166895,0.0,1.0
2022-02-10,33.57,34.28,33.4066,33.9,115968,31.5172663331524,32.1838513524118,31.3638578935088,31.8270875392871,123521.047759938,0.0,1.0
2022-02-11,33.22,33.84,33.1,33.71,90371,31.1886680842217,31.770756410899,31.0760058274455,31.6487056327247,96256.9036899261,0.0,1.0
2022-02-14,32.92,33.19,32.73,33.11,121898,30.9070124422811,31.1605025200277,30.7286305357188,31.0853943488435,129837.271314853,0.0,1.0
2022-02-15,33.36,33.37,33.07,33.37,259001,31.320107383794,31.329495905192,31.0478402632514,31.329495905192,275869.851087125,0.0,1.0
2022-02-16,33.48,33.645,33.3,33.32,66603,31.4327696405703,31.5876802436376,31.2637762554059,31.2825532982019,70940.8832087742,0.0,1.0
2022-02-17,32.95,33.48,32.9,33.48,37260,30.9351780064752,31.4327696405703,30.8882353994851,31.4327696405703,39686.7604816439,0.0,1.0
2022-02-18,32.8,33.16,32.65,32.9,77935,30.7943501855049,31.1323369558336,30.6535223645346,30.8882353994851,83010.9414422147,0.0,1.0
2022-02-22,32.19,32.7716,31.95,32.58,289333,30.2216503802257,30.7676867847345,29.9963258666732,30.5878027147485,308177.387827039,0.0,1.0
2022-02-23,31.7,32.559,31.7,32.4,73870,29.7616128317227,30.5680868198126,29.7616128317227,30.4188093295841,78681.1861722769,0.0,1.0
2022-02-24,32.24,32.24,30.91,31.0,190157,30.2685929872158,30.2685929872158,29.0199196412792,29.1044163338613,202542.010545034,0.0,1.0
2022-02-25,33.12,33.12,32.27,32.39,250963,31.0947828702415,31.0947828702415,30.2967585514099,30.4094208081861,267308.332548438,0.0,1.0
2022-02-28,33.16,33.2399,32.65,32.97,161061,31.1323369558336,31.2073512418038,30.6535223645346,30.9539550492712,171550.975038488,0.0,1.0
2022-03-01,32.79,33.3096,32.59,33.2,100792,30.7849616641069,31.272789235948,30.5971912361465,31.1698910414257,107356.628085503,0.0,1.0
2022-03-02,33.53,33.6792,32.89,32.89,76170,31.4797122475604,31.6197889868188,30.8788468780871,30.8788468780871,81130.9862020078,0.0,1.0
2022-03-03,33.36,33.67,33.19,33.67,68813,31.320107383794,31.6111515471326,31.1605025200277,31.6111515471326,73294.8214982116,0.0,1.0
2022-03-04,33.27,33.28,32.85,33.22,63787,31.2356106912118,31.2449992126099,30.841292792495,31.1886680842217,67941.4758680253,0.0,1.0
2022-03-07,32.21,33.35,32.11,33.35,94522,30.2404274230217,31.310718862396,30.1465422090415,31.310718862396,100678.260178367,0.0,1.0
2022-03-08,31.86,32.5283,31.8301,32.32,91785,29.911829174091,30.5392640591207,29.883757495111,30.3437011584,97762.9981429869,0.0,1.0
2022-03-09,32.62,32.76,32.23,32.23,45032,30.6253568003406,30.7567960999128,30.2592044658178,30.2592044658178,47964.9543212396,0.0,1.0
2022-03-10,32.52,32.555,32.138,32.32,62464,30.5314715863604,30.5643314112534,30.172830068956,30.3437011584,66532.3082857059,0.0,1.0
2022-03-11,32.19,32.8,32.19,32.8,269026,30.2216503802257,30.7943501855049,30.2216503802257,30.7943501855049,286547.783825409,0.0,1.0
2022-03-14,31.91,32.44,31.78,32.18,85498,29.9587717810811,30.4563634151762,29.8367210029069,30.2122618588277,91066.5230182393,0.0,1.0
2022-03-15,32.46,32.5012,31.83,31.91,48832,30.4751404579722,30.5138211661321,29.883663609897,29.9587717810811,52012.4500225346,0.0,1.0
2022-03-16,33.12,33.18,32.36,32.7,80557,31.0947828702415,31.1511139986297,30.381255243992,30.7004649715247,85803.7134761082,0.0,1.0
2022-03-17,33.55,33.58,33.081,33.19,49966,31.4984892903564,31.5266548545505,31.0581676367893,31.1605025200277,53220.3079502367,0.0,1.0
2022-03-18,33.7,33.73,33.29,33.56,127374,31.7716952630388,31.7999786712848,31.385155350343,31.6397060245573,135104.650993982,0.141,1.0
2022-03-21,33.77,34.0498,33.5,33.84,164634,31.8376898822795,32.1014798031875,31.5831392080652,31.9036845015202,174626.054860044,0.0,1.0
2022-03-22,34.02,34.06,33.8001,33.98,131369,32.0733849509964,32.1110961619911,31.866067568553,32.0356737400017,139342.117672589,0.0,1.0
2022-03-23,33.64,34.03,33.59,34.03,79198,31.7151284465467,32.0828127537451,31.6679894328033,32.0828127537451,84004.7274123556,0.0,1.0
2022-03-24,34.04,34.05,33.671,33.79,110122,32.0922405564938,32.1016683592424,31.7443546350676,31.8565454877769,116805.583374623,0.0,1.0
2022-03-25,34.25,34.26,33.95,34.14,64919,32.290224414216,32.2996522169646,32.0073903317557,32.1865185839805,68859.0987005064,0.0,1.0
2022-03-28,34.25,34.2988,33.8984,34.18,67786,32.290224414216,32.3362320916295,31.9587428695725,32.2242297949752,71900.1041992718,0.0,1.0
2022-03-29,34.78,34.8,34.3202,34.57,390171,32.7898979598958,32.8087535653931,32.3564075895117,32.5919141021736,413851.467198745,0.0,1.0
2022-03-30,34.55,34.85,34.36,34.85,120950,32.5730584966762,32.8558925791365,32.3939302444514,32.8558925791365,128290.76214708,0.0,1.0
2022-03-31,34.0,34.6,34.0,34.6,108165,32.0545293454991,32.6201975104196,32.0545293454991,32.6201975104196,114729.808083,0.0,1.0
2022-04-01,34.17,34.295,33.8594,34.29,197972,32.2148019922265,32.332649526585,31.9219744388527,32.3279356252107,209987.422602577,0.0,1.0
2022-04-04,34.24,34.33,34.04,34.33,167243,32.2807966114673,32.3656468362054,32.0922405564938,32.3656468362054,177393.401684696,0.0,1.0
2022-04-05,33.8,34.3651,33.7366,34.3,238060,31.8659732905255,32.3987384238532,31.8062010210989,32.3373634279593,252508.464958526,0.0,1.0
2022-04-06,33.56,33.68,33.28,33.67,193832,31.6397060245573,31.7528396575414,31.3757275475944,31.7434118547927,205596.155506347,0.0,1.0
2022-04-07,33.83,33.97,33.39,33.48,95282,31.8942566987716,32.026245937253,31.4794333778298,31.5642836025679,101064.906150459,0.0,1.0
2022-04-08,33.97,34.1607,33.7885,33.9,80277,32.026245937253,32.2060341356703,31.8551313173645,31.9602513180123,85149.214657967,0.0,1.0
2022-04-11,33.56,33.89,33.53,33.89,79561,31.6397060245573,31.9508235152636,31.6114226163113,31.9508235152636,84389.7588026771,0.0,1.0
2022-04-12,33.6265,34.1699,33.53,33.81,79226,31.702400912836,32.2147077141991,31.6114226163113,31.8754010932742,84034.4268033445,0.0,1.0
2022-04-13,34.09,34.1899,33.71,33.79,125284,32.1393795702371,32.2335633196964,31.7811230657874,31.8565454877769,132887.803595161,0.0,1.0
2022-04-14,33.94,34.365,33.89,34.21,151945,31.997962529007,32.3986441458257,31.9508235152636,32.2525132032213,161166.927279355,0.0,1.0
2022-04-18,33.94,34.1382,33.8,33.98,146791,31.997962529007,32.1848215794858,31.8659732905255,32.0356737400017,155700.11795231,0.0,1.0
2022-04-19,34.37,34.4899,33.94,33.94,101059,32.4033580472001,32.5163974021567,31.997962529007,31.997962529007,107192.526927009,0.0,1.0
2022-04-20,34.7,34.86,34.53,34.68,205760,32.7144755379064,32.8653203818852,32.5542028911789,32.695619932409,218248.096067657,0.0,1.0
2022-04-21,34.15,35.15,34.1,35.15,215636,32.1959463867292,33.1387266615968,32.1488073729858,33.1387266615968,228723.495546487,0.0,1.0
2022-04-22,33.08,34.17,33.03,34.17,184521,31.1871714926208,32.2148019922265,31.1400324788775,32.2148019922265,195720.047309974,0.0,1.0
2022-04-25,33.16,33.2,32.19,32.85,176447,31.2625939146102,31.300305125605,30.3480970479887,30.9703320294013,187156.015779791,0.0,1.0
2022-04-26,32.4,33.06,32.3806,33.06,176778,30.5460809057109,31.1683158871235,30.5277909683784,31.1683158871235,187507.105008982,0.0,1.0
2022-04-27,32.53,32.9265,32.33,32.48,232311,30.6686423414437,31.0424547204287,30.4800862864701,30.6215033277003,246410.543572965,0.0,1.0
2022-04-28,33.29,33.4588,32.4,32.97,115014,31.385155350343,31.5442966607407,30.5460809057109,31.0834656623854,121994.491257414,0.0,1.0
2022-04-29,32.35,33.4199,32.2901,33.22,106172,30.4989418919675,31.5076225080483,30.4424693535029,31.3191607311023,112615.847860105,0.0,1.0
2022-05-02,32.3825,32.564,31.67,32.27,260005,30.5295822509007,30.7006968707892,29.8578513050575,30.4235194699781,275785.362646146,0.0,1.0
2022-05-03,32.88,32.98,32.41,32.43,92532,30.9986154376473,31.0928934651341,30.5555087084595,30.5743643139569,98148.0016783263,0.0,1.0
2022-05-04,33.93,34.0,32.74,33.09,157834,31.9885347262583,32.0545293454991,30.8666261991659,31.1965992953695,167413.345619861,0.0,1.0
2022-05-05,32.82,33.79,32.48,33.79,113005,30.9420486211553,31.8565454877769,30.6215033277003,31.8565454877769,119863.559953954,0.0,1.0
2022-05-06,32.73,32.94,32.2,32.76,204212,30.8571983964172,31.0551822541394,30.3575248507373,30.8854818046632,216606.14402298,0.0,1.0
2022-05-09,31.52,32.3,31.395,32.3,141608,29.7164342638274,30.4518028782241,29.5985867294689,30.4518028782241,150202.548541741,0.0,1.0
2022-05-10,31.43,32.0,31.0,31.92,100868,29.6315840390893,30.1689687957638,29.2261885208962,30.0935463737744,106989.934652762,0.0,1.0
2022-05-11,31.02,32.075,30.98,31.51,120100,29.2450441263935,30.2396773163789,29.2073329153988,29.7070064610787,127389.173492057,0.0,1.0
2022-05-12,31.05,31.25,30.54,30.84,109188,29.2733275346396,29.4618835896131,28.7925095944571,29.0753436769174,115814.896546633,0.0,1.0
2022-05-13,31.8,32.0267,31.445,31.47,129786,29.9804127407903,30.1941410291028,29.6457257432123,29.669295250084,137663.041389176,0.0,1.0
2022-05-16,31.84,32.1516,31.5,31.79,83981,30.018123951785,30.3118942854337,29.69757865833,29.9709849380416,89078.0198087961,0.0,1.0
2022-05-17,32.5583,32.61,32.225,32.27,64838,30.6953230232224,30.7440647634331,30.381094357609,30.4235194699781,68773.1826051455,0.0,1.0
2022-05-18,31.22,32.32,31.12,32.23,149285,29.4336001813671,30.4706584837215,29.3393221538803,30.3858082589834,158345.485135401,0.0,1.0
2022-05-19,31.0564,31.39,30.84,31.04,83600,29.2793613283987,29.5938728280946,29.0753436769174,29.2638997318909,88673.8959528389,0.0,1.0
2022-05-20,31.13,31.43,30.33,31.32,72766,29.348749956629,29.6315840390893,28.5945257367349,29.5278782088538,77182.3530251706,0.0,1.0
2022-05-23,31.71,31.78,31.1831,31.45,131434,29.8955625160522,29.9615571352929,29.3988115892245,29.6504396445866,139411.062687385,0.0,1.0
2022-05-24,31.46,31.55,30.971,31.41,99799,29.6598674473353,29.7447176720734,29.198847892925,29.6127284335919,105856.054332504,0.0,1.0
2022-05-25,31.955,32.0916,31.35,31.35,98158,30.1265436833948,30.2553274689417,29.5561616170999,29.5561616170999,104115.457882042,0.0,1.0
2022-05-26,32.59,32.74,32.06,32.06,66985,30.7252091579357,30.8666261991659,30.2255356122559,30.2255356122559,71050.4894784798,0.0,1.0
2022-05-27,33.43,33.47,32.8,32.8,60836,31.5171445888245,31.5548557998192,30.9231930156579,30.9231930156579,64528.2910787907,0.0,1.0
2022-05-31,33.155,33.49,33.075,33.49,113416,31.2578800132359,31.5737114053166,31.1824575912465,31.5737114053166,120299.504585971,0.0,1.0
2022-06-01,32.91,33.43,32.6,33.43,57482,31.0268988458933,31.5171445888245,30.7346369606844,31.5171445888245,60970.728315324,0.0,1.0
2022-06-02,33.34,33.34,32.66,32.79,58225,31.4322943640864,31.4322943640864,30.7912037771764,30.9137652129092,61758.8228690675,0.0,1.0
2022-06-03,33.01,33.5,32.89,33.5,452134,31.1211768733801,31.5831392080652,31.008043240396,31.5831392080652,479575.158764842,0.0,1.0
2022-06-06,33.09,33.31,33.0,33.31,42555,31.1965992953695,31.4040109558404,31.1117490706314,31.4040109558404,45137.7708405868,0.0,1.0
2022-06-07,33.53,33.5669,32.8,32.85,101618,31.6114226163113,31.6462112084539,30.9231930156579,30.9703320294013,107785.454054253,0.0,1.0
2022-06-08,33.01,33.47,32.92,33.47,62867,31.1211768733801,31.5548557998192,31.036326648642,31.5548557998192,66682.5576180277,0.0,1.0
2022-06-09,32.25,32.96,32.25,32.95,56903,30.4046638644807,31.0740378596367,30.4046638644807,31.0646100568881,60356.5873373731,0.0,1.0
2022-06-10,31.37,31.81,31.305,31.81,73946,29.5750172225972,29.989840543539,29.5137365047308,29.989840543539,78433.9702168495,0.0,1.0
2022-06-13,29.925,30.67,29.8,30.64,182021,28.2126997254135,28.9150710301899,28.0948521910551,28.8867876219439,193068.315971671,0.0,1.0
2022-06-14,29.97,30.21,29.675,30.12,114222,28.2551248377825,28.4813921037508,27.9770046566966,28.3965418790127,121154.42276944,0.0,1.0
2022-06-15,30.05,30.37,29.5,30.285,127697,28.330547259772,28.6322369477296,27.8120181085948,28.5521006243658,135447.25468289,0.0,1.0
2022-06-16,28.87,29.4563,28.62,29.3,180875,27.2180665354282,27.770818610583,26.9823714667113,27.6234620536212,191852.762326192,0.0,1.0
2022-06-17,28.63,29.0,28.345,28.7,66323,27.1077612432687,27.458088580328,26.8379145106689,27.1740393881177,70047.3739959441,0.123,1.0
2022-06-21,29.17,29.3088,28.62,28.62,43728,27.6190497892472,27.7504698821765,27.0982929368616,27.0982929368616,46183.5497503829,0.0,1.0
2022-06-22,28.88,29.17,28.6002,28.72,51724,27.3444689034439,27.6190497892472,27.0795456901758,27.1929760009317,54628.5658454264,0.0,1.0
2022-06-23,29.05,29.132,28.695,28.945,63661,27.5054301123631,27.5830702249005,27.1693052349142,27.4060128950895,67235.8891478943,0.0,1.0
2022-06-24,29.78,29.83,29.3202,29.41,67614,28.1966164800748,28.2439580121098,27.7612637514805,27.8462891430154,71410.870216392,0.0,1.0
2022-06-27,29.88,30.12,29.76,29.98,49735,28.2912995441449,28.5185388979131,28.1776798672607,28.385982608215,52527.8733725597,0.0,1.0
2022-06-28,29.6,30.3693,29.54,30.12,49745,28.0261869647486,28.7545837766398,27.9693771263065,28.5185388979131,52538.434923454,0.0,1.0
2022-06-29,29.38,29.62,29.25,29.62,23886,27.8178842237944,28.0451235775626,27.6947962405033,28.0451235775626,25227.3204660091,0.0,1.0
2022-06-30,29.1,29.4,28.88,29.04,245378,27.5527716443981,27.8368208366084,27.3444689034439,27.495961805956,259157.223532964,0.0,1.0
2022-07-01,29.41,29.4418,28.8,29.09,57151,27.8462891430154,27.8763983573897,27.2687224521878,27.5433033379911,60360.3195157367,0.0,1.0
2022-07-05,29.18,29.18,28.5763,29.04,31877,27.6285180956542,27.6285180956542,27.056916437863,27.495961805956,33667.0557856055,0.0,1.0
2022-07-06,29.14,29.3377,28.84,29.1,88235,27.5906448700261,27.7778332876927,27.3065956778159,27.5527716443981,93189.8443154282,0.0,1.0
2022-07-07,29.82,29.86,29.39,29.39,161470,28.2344897057028,28.2723629313308,27.8273525302014,27.8273525302014,170537.362289479,0.0,1.0
2022-07-08,29.79,29.895,29.5793,29.79,28685,28.2060847864818,28.3055020037554,28.0065875704861,28.2060847864818,30295.8087401604,0.0,1.0
2022-07-11,29.52,29.7296,29.47,29.59,22500,27.9504405134925,28.1488962157834,27.9030989814575,28.0167186583416,23763.4895120659,0.0,1.0
2022-07-12,29.22,29.566,29.105,29.39,31935,27.6663913212822,27.9939947229648,27.5575057976016,27.8273525302014,33728.3127807922,0.0,1.0
2022-07-13,29.11,29.3199,28.76,28.91,32498,27.5622399508051,27.7609797022882,27.2308492265598,27.3728738226649,34322.9280961385,0.0,1.0
2022-07-14,28.91,29.01,28.4483,28.61,31846,27.3728738226649,27.467556886735,26.9357221158533,27.0888246304546,33634.3149778333,0.0,1.0
2022-07-15,29.42,29.42,29.18,29.25,36205,27.8557574494224,27.8557574494224,27.6285180956542,27.6947962405033,38238.0950126376,0.0,1.0
2022-07-18,29.41,29.85,29.33,29.72,54914,27.8462891430154,28.2628946249238,27.7705426917593,28.1398066416327,57997.7005806927,0.0,1.0
2022-07-19,30.25,30.25,29.7,29.7,26965,28.6416268812042,28.6416268812042,28.1208700288187,28.1208700288187,28479.2219863492,0.0,1.0
2022-07-20,30.39,30.4599,30.06,30.14,126909,28.7741831709024,28.8403666326874,28.461729059471,28.5374755107271,134035.586243856,0.0,1.0
2022-07-21,30.51,30.52,30.05,30.26,16340,28.8878028477865,28.8972711541935,28.452260753064,28.6510951876112,17257.5741612069,0.0,1.0
2022-07-22,30.21,30.7486,30.09,30.62,36320,28.6037536555762,29.1137166386577,28.4901339786921,28.9919542182636,38359.5528479214,0.0,1.0
2022-07-25,30.51,30.54,30.24,30.3,35814,28.8878028477865,28.9162077670075,28.6321585747972,28.6889684132393,37825.1383726723,0.0,1.0
2022-07-26,30.31,30.47,30.2229,30.42,55676,28.6984367196463,28.8499296221584,28.6159677708412,28.8025880901234,58802.4907588346,0.0,1.0
2022-07-27,30.98,31.05,30.45,30.54,34827,29.3328132489159,29.399091393765,28.8309930093444,28.9162077670075,36782.7132994097,0.0,1.0
2022-07-28,31.33,31.38,30.75,31.05,26237,29.6642039731613,29.7115455051963,29.1150422015547,29.399091393765,27710.3410812476,0.0,1.0
2022-07-29,31.77,31.83,31.43,31.43,27559,30.0808094550697,30.1376192935117,29.7588870372314,29.7588870372314,29106.5781094677,0.0,1.0
2022-08-01,31.6612,31.7904,31.39,31.55,50093,29.9777942813614,30.10012480014,29.7210138116033,29.8725067141155,52905.976894574,0.0,1.0
2022-08-02,31.34,31.655,31.2408,31.61,26420,29.6736722795683,29.9719239313891,29.5797466800107,29.9293165525575,27903.6174626124,0.0,1.0
2022-08-03,31.59,31.7699,31.41,31.49,30120,29.9103799397435,30.0807147720056,29.7399504244173,29.8156968756734,31811.3912934855,0.0,1.0
2022-08-04,31.43,31.59,31.3501,31.59,25095,29.7588870372314,29.9103799397435,29.6832352690394,29.9103799397435,26504.2119691241,0.0,1.0
2022-08-05,31.48,31.5,31.0651,31.13,22590,29.8062285692664,29.8251651820804,29.4133885364396,29.4748378450211,23858.5434701141,0.0,1.0
2022-08-08,31.46,31.75,31.4201,31.6,56945,29.7872919564524,30.0618728422557,29.7495134138884,29.9198482461505,60142.7515673151,0.0,1.0
2022-08-09,31.29,31.5396,31.2,31.45,25649,29.6263307475332,29.8626596754522,29.5411159898701,29.7778236500454,27089.3218886657,0.0,1.0
2022-08-10,31.956,32.0,31.6,31.7,73032,30.2569199542401,30.2985805024309,29.9198482461505,30.0145313102206,77133.1184908974,0.0,1.0
2022-08-11,32.2,32.465,32.17,32.23,42577,30.4879466305711,30.7388567503569,30.4595417113501,30.5163515497921,44967.9152424546,0.0,1.0
2022-08-12,32.64,32.64,32.25,32.25,31788,30.9045521124795,30.9045521124795,30.5352881626062,30.5352881626062,33573.0579826467,0.0,1.0
2022-08-15,32.64,32.685,32.3192,32.43,47320,30.9045521124795,30.9471594913111,30.6008088429427,30.7057176779323,49977.2588315981,0.0,1.0
2022-08-16,32.7,32.87,32.59,32.6,29771,30.9613619509216,31.1223231598407,30.8572105804445,30.8666788868515,31442.7931672761,0.0,1.0
2022-08-17,32.45,32.64,32.3,32.45,49184,30.7246542907463,30.9045521124795,30.5826296946412,30.7246542907463,51945.9319182866,0.0,1.0
2022-08-18,32.73,32.78,32.49,32.49,55480,30.9897668701426,31.0371084021777,30.7625275163744,30.7625275163744,58595.4843613073,0.0,1.0
2022-08-19,32.36,32.59,32.3492,32.46,138251,30.6394395330833,30.8572105804445,30.6292137621637,30.7341225971534,146014.497268116,0.0,1.0
2022-08-22,31.84,32.05,31.76,32.05,38339,30.1470875999188,30.345922034466,30.0713411486627,30.345922034466,40491.9299734707,0.0,1.0
2022-08-23,31.93,32.1462,31.8401,31.86,38264,30.2323023575818,30.4370071421014,30.1471822829828,30.1660242127328,40412.718341764,0.0,1.0
2022-08-24,32.06,32.095,31.82,31.92,24429,30.355390340873,30.3885294132975,30.1281509871047,30.2228340511748,25800.8126795669,0.0,1.0
2022-08-25,32.49,32.55,32.15,32.18,51065,30.7625275163744,30.8193373548164,30.4406050985361,30.4690100177571,53932.5596414952,0.0,1.0
2022-08-26,31.75,32.54,31.72,32.41,207441,30.0618728422557,30.8098690484094,30.0334679230346,30.6867810651183,219089.867905442,0.0,1.0
2022-08-29,31.59,31.83,31.39,31.55,43497,29.9103799397435,30.1376192935117,29.7210138116033,29.8725067141155,45939.5779247257,0.0,1.0
2022-08-30,31.0,31.58,30.95,31.58,42655,29.3517498617299,29.9009116333365,29.3044083296949,29.9009116333365,45050.2953394298,0.0,1.0
2022-08-31,30.84,31.08,30.82,31.07,14401,29.2002569592178,29.427496312986,29.1813203464038,29.418028006579,15209.6894428116,0.0,1.0
2022-09-01,30.81,30.82,30.4,30.58,38729,29.1718520399968,29.1813203464038,28.7836514773094,28.9540809926355,40903.8304583465,0.0,1.0
2022-09-02,30.65,31.2678,30.56,31.17,41401,29.0203591374846,29.6053111073097,28.9351443798215,29.5127110706491,43725.8768572906,0.0,1.0
2022-09-06,30.46,30.8087,30.435,30.76,38032,28.8404613157514,29.1706211601639,28.8167905497339,29.1245105079617,40167.6903610173,0.0,1.0
2022-09-07,30.78,30.84,30.34,30.34,23327,29.1434471207757,29.2002569592178,28.7268416388673,28.7268416388673,24636.9297710205,0.0,1.0
2022-09-08,31.01,31.04,30.57,30.69,12661,29.361218168137,29.389623087358,28.9446126862285,29.0582323631126,13371.9795872118,0.0,1.0
2022-09-09,31.54,31.5769,31.2585,31.26,20716,29.8630384077085,29.8979764583503,29.5965055823511,29.5979258283122,21879.3088325314,0.0,1.0
2022-09-12,31.74,31.9299,31.66,31.73,41565,30.0524045358487,30.2322076745178,29.9766580845926,30.0429362294416,43899.0862919563,0.0,1.0
2022-09-13,30.64,31.33,30.5585,31.22,18745,29.0108908310776,29.6642039731613,28.9337241338605,29.5600526026842,19797.6271512744,0.0,1.0
2022-09-14,30.65,30.7924,30.44,30.74,15737,29.0203591374846,29.1551878207204,28.8215247029374,29.1055738951477,16620.7126422836,0.0,1.0
2022-09-15,30.5,30.77,30.39,30.64,17170,28.8783345413795,29.1339788143687,28.7741831709024,29.0108908310776,18134.1828854298,0.0,1.0
2022-09-16,30.12,30.15,29.82,30.12,48057,28.6615103246589,28.6900576456994,28.376037114254,28.6615103246589,50502.4621383844,0.151,1.0
2022-09-19,30.32,30.3573,29.76,29.76,34952,28.8518257982623,28.8873196340893,28.318942472173,28.318942472173,36730.591935843,0.0,1.0
2022-09-20,29.96,30.12,29.8,30.12,49745,28.5092579457763,28.6615103246589,28.3570055668936,28.6615103246589,52276.3588878608,0.0,1.0
2022-09-21,29.6,30.32,29.54,30.15,69157,28.1666900932903,28.8518257982623,28.1095954512093,28.6900576456994,72676.1715068408,0.0,1.0
2022-09-22,29.38,29.65,29.37,29.6,51922,27.9573430723267,28.2142689616912,27.9478272986465,28.1666900932903,54564.1392336015,0.0,1.0
2022-09-23,28.63,28.975,28.3117,28.94,61306,27.2436600463143,27.57195423828,26.9407729700746,27.5386490303994,64425.660025715,0.0,1.0
2022-09-26,28.26,28.7279,28.17,28.46,42793,26.8915764201481,27.3368194706431,26.8059344570266,27.0818918937514,44970.5945499695,0.0,1.0
2022-09-27,28.28,28.67,28.12,28.49,37705,26.9106079675085,27.2817231410349,26.7583555886258,27.1104392147919,39623.6830207416,0.0,1.0
2022-09-28,28.95,29.04,28.3101,28.46,43864,27.5481648040796,27.633806767201,26.9392504462858,27.0818918937514,46096.094205591,0.0,1.0
2022-09-29,28.46,28.66,28.2434,28.66,16387,27.0818918937514,27.2722073673548,26.8757802358391,27.2722073673548,17220.8803517012,0.0,1.0
2022-09-30,28.17,28.72,28.17,28.43,32321,26.8059344570266,27.3293020094357,26.8059344570266,27.0533445727109,33965.7090283356,0.0,1.0
2022-10-03,29.06,29.16,28.41,28.41,55229,27.6528383145614,27.747996051363,27.0343130253506,27.0343130253506,58039.4215502596,0.0,1.0
2022-10-04,29.94,29.94,29.4374,29.51,246351,28.490226398416,28.490226398416,28.0119636132508,28.0810481301688,258886.989413678,0.0,1.0
2022-10-05,29.89,30.0834,29.52,29.73,50833,28.4426475300151,28.6266825929895,28.090563903849,28.2903951511325,53419.7236173813,0.0,1.0
2022-10-06,29.78,30.01,29.72,29.81,95163,28.3379740195333,28.5568368141771,28.2808793774523,28.3665213405738,100005.531025138,0.0,1.0
2022-10-07,29.2,29.61,29.17,29.52,18093,27.7860591460837,28.1762058669705,27.7575118250432,28.090563903849,19013.6930617764,0.0,1.0
2022-10-10,29.11,29.42,29.0,29.3,16509,27.7004171829622,27.9954061670473,27.5957436724804,27.8812168828854,17349.0885290923,0.0,1.0
2022-10-11,29.03,29.46,28.8426,28.91,26661,27.6242909935209,28.033469261768,27.4459653947546,27.5101017093589,28017.6903067496,0.0,1.0
2022-10-12,29.0,29.17,28.97,29.05,16449,27.5957436724804,27.7575118250432,27.5671963514399,27.6433225408812,17286.0353270967,0.0,1.0
2022-10-13,29.74,29.89,28.5,28.52,39645,28.2999109248126,28.4426475300151,27.1199549884721,27.1389865358324,41662.4032185998,0.0,1.0
2022-10-14,29.21,30.01,29.13,29.87,51211,27.7955749197639,28.5568368141771,27.7194487303225,28.4236159826548,53816.9587899535,0.0,1.0
2022-10-17,29.69,29.79,29.58,29.58,23634,28.2523320564118,28.3474897932135,28.14765854593,28.14765854593,24836.656266071,0.0,1.0
2022-10-18,29.92,30.19,29.6942,30.15,16776,28.4711948510556,28.7281207404201,28.2563286813575,28.6900576456994,17629.6752779728,0.0,1.0
2022-10-19,29.75,30.0,29.58,29.92,22360,28.3094266984928,28.5473210404969,28.14765854593,28.4711948510556,23497.8266103642,0.0,1.0
2022-10-20,29.69,30.09,29.57,29.83,27051,28.2523320564118,28.6329630036184,28.1381427722498,28.3855528879341,28427.5361197211,0.0,1.0
2022-10-21,30.46,30.4654,29.65,29.65,21284,28.9850466297846,28.9901851475719,28.2142689616912,28.2142689616912,22367.0725212429,0.0,1.0
2022-10-24,30.87,30.9009,30.54,30.66,23929,29.3751933506714,29.4045970913431,29.0611728192259,29.1753621033879,25146.6678425494,0.0,1.0
2022-10-25,31.26,31.29,30.79,30.79,36440,29.7463085241978,29.7748558452383,29.29906716123,29.29906716123,38294.3113453342,0.0,1.0
2022-10-26,31.3,31.61,31.19,31.19,33295,29.7843716189185,30.0793606030036,29.6796981084367,29.6796981084367,34989.2726740643,0.0,1.0
2022-10-27,31.24,31.48,31.19,31.34,27889,29.7272769768375,29.9556555451615,29.6796981084367,29.8224347136391,29308.1791742597,0.0,1.0
2022-10-28,31.8,31.8321,31.25,31.25,40971,30.2601603029268,30.2907059364401,29.7367927505177,29.7367927505177,43055.8789827027,0.0,1.0
2022-10-31,31.73,31.9,31.6509,31.7,28430,30.1935498871656,30.3553180397284,30.1182801173555,30.1650025661251,29876.7088789202,0.0,1.0
2022-11-01,31.72,32.0,31.6036,32.0,19526,30.1840341134854,30.4504757765301,30.0732705078483,30.4504757765301,20519.6137027716,0.0,1.0
2022-11-02,30.93,31.89,30.93,31.7,49419,29.4322879927524,30.3458022660483,29.4322879927524,30.1650025661251,51933.7698236846,0.0,1.0
2022-11-03,30.91,31.11,30.59,30.68,18106,29.413256445392,29.6035719189953,29.1087516876267,29.1943936507482,19027.3545888755,0.0,1.0
2022-11-04,31.24,31.46,30.9182,31.32,11783,29.7272769768375,29.9366239978011,29.4210593798098,29.8034031662788,12382.597985238,0.0,1.0
2022-11-07,31.65,31.68,31.295,31.41,56286,30.1174236977243,30.1459710187648,29.7796137320784,29.8890451294003,59150.2087920823,0.0,1.0
2022-11-08,31.83,31.97,31.5,31.77,86055,30.2887076239673,30.4219284554896,29.9746870925218,30.2316129818863,90434.0549622044,0.0,1.0
2022-11-09,31.0,31.7,30.99,31.61,222988,29.4988984085135,30.1650025661251,29.4893826348333,30.0793606030036,234335.123443287,0.0,1.0
2022-11-10,32.11,32.14,31.687,31.94,53606,30.5551492870119,30.5836966080524,30.1526320603409,30.3933811344491,56333.8324362784,0.0,1.0
2022-11-11,32.14,32.27,31.92,32.16,36382,30.5836966080524,30.7074016658946,30.3743495870888,30.6027281554127,38233.3599167384,0.0,1.0
2022-11-14,32.08,32.485,32.04,32.1,36154,30.5266019659714,30.9119908000181,30.4885388712507,30.5456335133317,37993.7577491551,0.0,1.0
2022-11-15,32.21,32.4,32.0,32.4,79890,30.6503070238136,30.8311067237367,30.4504757765301,30.8311067237367,83955.3384571555,0.0,1.0
2022-11-16,31.89,32.13,31.89,31.99,31121,30.3458022660483,30.5741808343722,30.3458022660483,30.4409600028499,32704.6449884233,0.0,1.0
2022-11-17,31.96,31.99,31.5204,31.58,20959,30.4124126818094,30.4409600028499,29.9940992708293,30.0508132819631,22025.5343437667,0.0,1.0
2022-11-18,32.11,32.175,31.8842,32.07,26169,30.5551492870119,30.617001815933,30.3402831173138,30.5170861922912,27500.6540503856,0.0,1.0
2022-11-21,32.11,32.2,31.78,32.0,53451,30.5551492870119,30.6407912501334,30.2411287555664,30.4504757765301,56170.9449977897,0.0,1.0
2022-11-22,32.72,32.74,32.32,32.36,20542,31.135611481502,31.1546430288623,30.7549805342954,30.793043629016,21587.3145898972,0.0,1.0
2022-11-23,32.61,32.6999,32.46,32.58,26617,31.0309379710202,31.1164847764049,30.8882013658177,31.0023906499797,27971.4512919528,0.0,1.0
2022-11-25,32.61,32.72,32.56,32.56,11851,31.0309379710202,31.135611481502,30.9833591026194,30.9833591026194,12454.058280833,0.0,1.0
2022-11-28,32.2,32.45,32.1299,32.37,10849,30.6407912501334,30.8786855921375,30.5740856766354,30.8025594026962,11401.0698075063,0.0,1.0
2022-11-29,32.25,32.39,32.15,32.2807,58076,30.6883701185342,30.8215909500565,30.5932123817326,30.7175835437323,61031.2959849514,0.0,1.0
2022-11-30,32.9046,32.92,32.09,32.32,39719,31.3112726636379,31.3259269551053,30.5361177396516,30.7549805342954,41740.1688343943,0.0,1.0
2022-12-01,32.9391,33.18,32.89,33.02,31984,31.3441020828344,31.5733370707896,31.2973796340648,31.421084691907,33611.5602104602,0.0,1.0
2022-12-02,33.01,33.06,32.64,32.64,36534,31.4115689182268,31.4591477866276,31.0594852920607,31.0594852920607,38393.0946951273,0.0,1.0
2022-12-05,32.45,32.96,32.3711,32.88,16402,30.8786855921375,31.363990049826,30.803606137801,31.2878638603847,17236.6436522001,0.0,1.0
2022-12-06,32.04,32.43,31.83,32.3,29324,30.4885388712507,30.8596540447772,30.2887076239673,30.735948986935,30816.2015886548,0.0,1.0
2022-12-07,32.04,32.22,31.9661,32.0,38255,30.4885388712507,30.6598227974937,30.4182173037543,30.4504757765301,40201.6707057015,0.0,1.0
2022-12-08,32.19,32.3421,32.1,32.29,16870,30.6312754764532,30.7760103941286,30.5456335133317,30.7264332132549,17728.4586277659,0.0,1.0
2022-12-09,31.82,32.2,31.82,32.12,19421,30.2791918502871,30.6407912501334,30.2791918502871,30.5646650606921,20409.2705992792,0.0,1.0
2022-12-12,32.24,32.25,31.8201,31.84,31590,30.6788543448541,30.6883701185342,30.2792870080239,30.2982233976474,33197.510850689,0.0,1.0
2022-12-13,32.4,32.97,32.35,32.9,224821,30.8311067237367,31.3735058235061,30.7835278553359,31.306895407745,236261.398764253,0.0,1.0
2022-12-14,32.3075,32.6368,32.07,32.38,19491,30.7430858171952,31.056440244483,30.5170861922912,30.8120751763764,20482.8326682741,0.0,1.0
2022-12-15,31.59,31.92,31.43,31.92,42713,30.0603290556433,30.3743495870888,29.9080766767606,30.3743495870888,44886.5236139753,0.0,1.0
2022-12-16,31.14,31.23,30.8812,31.14,51216,29.757727452614,29.8437324452516,29.5104153182294,29.757727452614,53595.028133101,0.132,1.0
2022-12-19,30.84,31.16,30.7056,31.06,20219,29.471044143822,29.7768396732002,29.3426100214831,29.6812785702695,21158.1902886435,0.0,1.0
2022-12-20,31.0,31.12,30.75,30.75,43775,29.6239419085111,29.7386152320279,29.3850391511844,29.3850391511844,45808.3871549222,0.0,1.0
2022-12-21,31.44,31.49,31.16,31.16,91571,30.0444107614061,30.0921913128714,29.7768396732002,29.7768396732002,95824.55328757,0.0,1.0
2022-12-22,31.02,31.285,30.6216,31.285,109486,29.6430541290972,29.8962910518635,29.2623386950214,29.8962910518635,114571.720754856,0.0,1.0
2022-12-23,31.28,31.28,30.94,31.09,19419,29.891512996717,29.891512996717,29.5666052467527,29.7099469011487,20321.0295867832,0.0,1.0
2022-12-27,31.2217,31.36,31.15,31.36,26333,29.8358008737084,29.9679618790615,29.7672835629071,29.9679618790615,27556.1909526114,0.0,1.0
2022-12-28,30.73,31.2799,30.72,31.205,30855,29.3659269305982,29.891417435614,29.3563708203052,29.819842169519,32288.2418198772,0.0,1.0
2022-12-29,31.04,31.1399,30.82,30.82,46049,29.6621663496833,29.7576318915111,29.4519319232358,29.4519319232358,48188.0164499604,0.0,1.0
2022-12-30,30.95,30.965,30.71,30.84,37343,29.5761613570457,29.5904955224853,29.3468147100121,29.471044143822,39077.6151119649,0.0,1.0
2023-01-03,30.59,31.09,30.4184,31.03,20944,29.2321413864953,29.7099469011487,29.0681585338662,29.6526102393903,21916.8671747045,0.0,1.0
2023-01-04,30.75,30.8855,30.5,30.69,33480,29.3850391511844,29.5145244456554,29.1461363938577,29.327702489426,35035.1753728565,0.0,1.0
2023-01-05,30.59,30.72,30.5109,30.69,37643,29.2321413864953,29.3563708203052,29.1565525540771,29.327702489426,39391.5503751624,0.0,1.0
2023-01-06,31.25,31.31,30.78,30.9,32170,29.8628446658378,29.9201813275962,29.4137074820636,29.5283808055804,33664.3247235602,0.0,1.0
2023-01-09,31.04,31.5,31.04,31.43,19226,29.6621663496833,30.1017474231645,29.6621663496833,30.034854651113,20119.0645674594,0.0,1.0
2023-01-10,31.2,31.22,30.85,31.03,29650,29.8150641143724,29.8341763349586,29.480600254115,29.6526102393903,31027.2685127001,0.0,1.0
2023-01-11,31.53,31.53,31.28,31.31,24690,30.1304157540437,30.1304157540437,29.891512996717,29.9201813275962,25836.8721611657,0.0,1.0
2023-01-12,31.64,31.7767,31.38,31.65,50325,30.2355329672674,30.3661649949737,29.9870740996477,30.2450890775605,52662.640401404,0.0,1.0
2023-01-13,31.68,31.73,31.38,31.41,42603,30.2737574084397,30.321537959905,29.9870740996477,30.0157424305269,44581.9467266968,0.0,1.0
2023-01-17,31.56,31.85,31.55,31.74,64914,30.1590840849229,30.4362112834219,30.1495279746298,30.3310940701981,67929.3122507051,0.0,1.0
2023-01-18,31.077,31.8,31.077,31.66,37109,29.6975239577677,30.3884307319565,29.6975239577677,30.2546451878536,38832.7456066707,0.0,1.0
2023-01-19,31.0,31.155,30.86,30.98,13341,29.6239419085111,29.7720616180536,29.4901563644081,29.6048296879249,13960.701154399,0.0,1.0
2023-01-20,31.39,31.406,30.93,31.1,37111,29.9966302099407,30.0119199864096,29.5570491364596,29.7195030114418,38834.8385084253,0.0,1.0
2023-01-23,31.64,31.76,31.46,31.46,74541,30.2355329672674,30.3502062907842,30.0635229819922,30.0635229819922,78003.4948467175,0.0,1.0
2023-01-24,31.52,31.66,31.34,31.47,21575,30.1208596437506,30.2546451878536,29.9488496584754,30.0730790922853,22577.1776782969,0.0,1.0
2023-01-25,31.62,31.62,31.22,31.32,17447,30.2164207466813,30.2164207466813,29.8341763349586,29.9297374378892,18257.4284566974,0.0,1.0
2023-01-26,32.12,32.12,31.71,31.86,26375,30.6942262613347,30.6942262613347,30.3024257393189,30.4457673937149,27600.1418894591,0.0,1.0
2023-01-27,32.02,32.26,32.02,32.09,15319,30.598665158404,30.8280118054376,30.598665158404,30.6655579304555,16030.5809897488,0.0,1.0
2023-01-30,31.67,32.03,31.6613,31.78,29896,30.2642012981466,30.6082212686971,30.2558874821917,30.3693185113704,31284.6954285221,0.0,1.0
2023-01-31,32.11,32.11,31.65,31.67,35297,30.6846701510416,30.6846701510416,30.2450890775605,30.2642012981466,36936.5766169569,0.0,1.0
2023-02-01,32.3,32.5,31.8,32.09,34143,30.8662362466099,31.0573584524713,30.3884307319565,30.6655579304555,35728.9723045234,0.0,1.0
2023-02-02,32.3693,32.44,32.1535,32.39,64620,30.9324600909409,31.0000217907129,30.7262392308165,30.9522412392475,67621.6556927715,0.0,1.0
2023-02-03,32.26,32.58,32.16,32.16,24209,30.8280118054376,31.1338073348158,30.732450702507,30.732450702507,25333.5292891722,0.0,1.0
2023-02-06,32.04,32.18,31.95,32.0,16928,30.6177773789901,30.7515629230931,30.5317723863525,30.5795529378179,17714.3204513655,0.0,1.0
2023-02-07,32.32,32.37,31.83,31.98,35161,30.8853484671961,30.9331290186614,30.4170990628357,30.5604407172317,36794.2592976406,0.0,1.0
2023-02-08,32.06,32.2775,31.99,32.22,25131,30.6368895995763,30.8447349984505,30.5699968275248,30.7897873642654,26298.3569980662,0.0,1.0
2023-02-09,31.83,32.3,31.8,32.25,20587,30.4170990628357,30.8662362466099,30.3884307319565,30.8184556951446,21543.2842114993,0.0,1.0
2023-02-10,32.17,32.19,31.75,31.75,15575,30.7420068128,30.7611190333862,30.3406501804912,30.3406501804912,16298.4724143441,0.0,1.0
2023-02-13,32.4,32.47,32.1813,32.25,16473,30.9617973495406,31.0286901215921,30.7528052174312,30.8184556951446,17238.1853021824,0.0,1.0
2023-02-14,32.38,32.57,32.22,32.25,32865,30.9426851289545,31.1242512245228,30.7897873642654,30.8184556951446,34391.6080833013,0.0,1.0
2023-02-15,32.23,32.24,32.03,32.13,22692,30.7993434745584,30.8088995848515,30.6082212686971,30.7037823716278,23746.0633082695,0.0,1.0
2023-02-16,31.94,32.28,31.88,32.03,18506,30.5222162760595,30.8471240260238,30.4648796143011,30.6082212686971,19365.619935785,0.0,1.0
2023-02-17,31.84,31.88,31.7,31.81,29839,30.4266551731288,30.4648796143011,30.2928696290258,30.3979868422496,31225.0477285145,0.0,1.0
2023-02-21,31.4943,31.745,31.49,31.62,20543,30.0963004402974,30.3358721253446,30.0921913128714,30.2164207466813,21497.240372897,0.0,1.0
2023-02-22,31.4,31.6049,31.31,31.47,43456,30.0061863202338,30.2019910201388,29.9201813275962,30.0730790922853,45474.5693250554,0.0,1.0
2023-02-23,31.48,31.59,31.26,31.56,18771,30.0826352025783,30.1877524158021,29.8724007761308,30.1590840849229,19642.9294182763,0.0,1.0
2023-02-24,31.21,31.265,31.0559,31.21,15821,29.8246202246655,29.8771788312774,29.6773605650493,29.8246202246655,16555.8993301662,0.0,1.0
2023-02-27,31.31,31.52,31.23,31.37,17080,29.9201813275962,30.1208596437506,29.8437324452516,29.9775179893546,17873.3809847189,0.0,1.0
2023-02-28,31.21,31.395,31.21,31.32,262887,29.8246202246655,30.0014082650873,29.8246202246655,29.9297374378892,275098.331787459,0.0,1.0
2023-03-01,31.24,31.35,31.15,31.15,15423,29.8532885555447,29.9584057687685,29.7672835629071,29.7672835629071,16139.4118809906,0.0,1.0
2023-03-02,31.46,31.51,31.08,31.18,10504,30.0635229819922,30.1113035334575,29.7003907908556,29.7959518937863,10991.9200154267,0.0,1.0
2023-03-03,31.83,31.89,31.53,31.53,18298,30.4170990628357,30.4744357245941,30.1304157540437,30.1304157540437,19147.9581533014,0.0,1.0
2023-03-06,31.85,31.94,31.785,31.92,19217,30.4362112834219,30.5222162760595,30.3740965665169,30.5031040554733,20109.6465095634,0.0,1.0
2023-03-07,31.4,31.78,31.36,31.78,16879,30.0061863202338,30.3693185113704,29.9679618790615,30.3693185113704,17663.0443583765,0.0,1.0
2023-03-08,31.38,31.5,31.22,31.46,59231,29.9870740996477,30.1017474231645,29.8341763349586,30.0635229819922,61982.3319148645,0.0,1.0
2023-03-09,30.93,31.61,30.85,31.45,22222,29.5570491364596,30.2068646363882,29.480600254115,30.0539668716991,23254.2313959265,0.0,1.0
2023-03-10,30.37,30.95,30.2781,30.82,21206,29.0219069600478,29.5761613570457,28.9340863064545,29.4519319232358,22191.0373045638,0.0,1.0
2023-03-13,30.17,30.6,29.92,30.02,51675,28.8307847541864,29.2416974967883,28.5918819968597,28.6874430997904,54075.3490857934,0.0,1.0
2023-03-14,30.51,30.77,30.24,30.51,28959,29.1556925041507,29.4041513717705,28.8976775262379,29.1556925041507,30304.1709564682,0.0,1.0
2023-03-15,30.05,30.1,29.7,30.1,33492,28.7161114306696,28.7638919821349,28.3816475704122,28.7638919821349,35047.7327833845,0.0,1.0
2023-03-16,30.41,30.41,29.77,29.83,18411,29.0601314012201,29.0601314012201,28.4485403424637,28.5058770042221,19266.2071024391,0.0,1.0
2023-03-17,29.777,30.21,29.75,30.21,32927,28.6281952159734,29.0444899578385,28.6022368833398,29.0444899578385,34248.3091093684,0.181,1.0
2023-03-20,30.322,30.4,29.86,29.86,30903,29.1521689672816,29.227159706001,28.7079930533286,28.7079930533286,32143.0891489299,0.0,1.0
2023-03-21,30.64,30.73,30.51,30.58,20509,29.457900440522,29.5444282159674,29.3329158759898,29.4002152568918,21331.9941544641,0.0,1.0
2023-03-22,30.14,30.7399,30.14,30.62,50901,28.9771905769365,29.5539462712664,28.9771905769365,29.4386720459786,52943.5776710895,0.0,1.0
2023-03-23,30.1174,30.55,29.98,30.24,32233,28.9554624911024,29.3713726650766,28.8233634205891,29.0733325496536,33526.4599727359,0.0,1.0
2023-03-24,30.3116,30.3727,29.8,29.89,24729,29.142170202119,29.2009129474492,28.6503078696983,28.7368356451437,25721.336166841,0.0,1.0
2023-03-27,30.55,30.73,30.45,30.53,39635,29.3713726650766,29.5444282159674,29.2752306923595,29.3521442705332,41225.4906778577,0.0,1.0
2023-03-28,30.658,30.72,30.555,30.555,9535,29.4752059956111,29.5348140186957,29.3761797637125,29.3761797637125,9917.62466540616,0.0,1.0
2023-03-29,30.97,31.0,30.8601,30.93,38694,29.7751689504885,29.8040115423036,29.6695089224724,29.7367121614016,40246.7298168039,0.0,1.0
2023-03-30,31.1275,31.19,31.04,31.11,6993,29.9265925575179,29.9866812904661,29.8424683313905,29.9097677122924,7273.61817359049,0.0,1.0
2023-03-31,31.4874,31.4874,31.25,31.285,16353,30.2726075173268,30.2726075173268,30.0443664740964,30.0780161645474,17009.2203621801,0.0,1.0
2023-04-03,31.77,31.795,31.6,31.63,19507,30.5443047322253,30.5683402254046,30.3808633786063,30.4097059704214,20289.7854586343,0.0,1.0
2023-04-04,31.3699,31.77,31.3,31.75,27317,30.1596406993842,30.5443047322253,30.0924374604549,30.5250763376819,28413.1885668484,0.0,1.0
2023-04-05,31.53,31.53,31.32,31.32,21254,30.3135639977043,30.3135639977043,30.1116658549984,30.1116658549984,22106.8898414832,0.0,1.0
2023-04-06,31.52,31.5957,31.42,31.485,17963,30.3039498004326,30.3767292737794,30.2078078277155,30.2703001099816,18683.8271488926,0.0,1.0
2023-04-10,31.63,31.63,31.41,31.41,31434,30.4097059704214,30.4097059704214,30.1981936304438,30.1981936304438,32695.3973500133,0.0,1.0
2023-04-11,31.764,31.88,31.684,31.73,12351,30.5385362138623,30.6500609022142,30.4616226356886,30.5058479431385,12846.6263494946,0.0,1.0
2023-04-12,31.72,31.9832,31.69,31.94,20231,30.4962337458668,30.7492794180582,30.4673911540517,30.7077460858444,21042.8384484354,0.0,1.0
2023-04-13,32.006,32.07,31.73,31.78,14968,30.7711997878377,30.8327306503767,30.5058479431385,30.5539189294971,15568.6424742317,0.0,1.0
2023-04-14,31.89,32.0907,31.76,31.95,10039,30.6596750994859,30.8526320387291,30.5346905349536,30.7173602831161,10441.8493986379,0.0,1.0
2023-04-17,31.9,31.9103,31.73,31.84,32854,30.6692892967576,30.6791919199474,30.5058479431385,30.6116041131273,34172.379733325,0.0,1.0
2023-04-18,31.86,32.02,31.796,32.02,18497,30.6308325076707,30.7846596640181,30.5693016451318,30.7846596640181,19239.2557352929,0.0,1.0
2023-04-19,31.77,31.81,31.6374,31.7,69368,30.5443047322253,30.5827615213122,30.4168204764025,30.4770053513234,72151.629553214,0.0,1.0
2023-04-20,31.78,31.87,31.58,31.58,17763,30.5539189294971,30.6404467049425,30.3616349840628,30.3616349840628,18475.8014611022,0.0,1.0
2023-04-21,31.81,31.81,31.67,31.785,31961,30.5827615213122,30.5827615213122,30.4481627595082,30.5587260281329,33243.5450373409,0.0,1.0
2023-04-24,31.85,31.8998,31.73,31.73,13157,30.621218310399,30.6690970128122,30.5058479431385,30.5058479431385,13684.9698712899,0.0,1.0
2023-04-25,31.4096,31.74,31.4,31.74,17185,30.1978090625529,30.5154621404102,30.188579433172,30.5154621404102,17874.607223388,0.0,1.0
2023-04-26,31.1614,31.4458,31.11,31.39,17114,29.959184686269,30.2326124566765,29.9097677122924,30.1789652359003,17800.7581042224,0.0,1.0
2023-04-27,31.58,31.64,31.23,31.23,13381,30.3616349840628,30.4193201676931,30.025138079553,30.025138079553,13917.9586416151,0.0,1.0
2023-04-28,31.8749,31.8832,31.6489,31.6489,30829,30.6451576616056,30.6531374453411,30.4278768032649,30.4278768032649,32066.1196444474,0.0,1.0
2023-05-01,31.9,31.9827,31.84,31.84,18626,30.6692892967576,30.7487987081946,30.6116041131273,30.6116041131273,19373.4323039177,0.0,1.0
2023-05-02,31.5556,31.8,31.28,31.8,34750,30.3381763427199,30.5731473240405,30.0732090659115,30.5731473240405,36144.4632535777,0.0,1.0
2023-05-03,31.42,31.8,31.42,31.57,33558,30.2078078277155,30.5731473240405,30.2078078277155,30.3520207867911,34904.6301543471,0.0,1.0
2023-05-04,31.027,31.3293,30.95,31.29,24464,29.8299698749372,30.1206070584611,29.7559405559451,30.0828232631832,25445.7021305188,0.0,1.0
2023-05-05,31.5,31.63,31.28,31.28,33068,30.2847214058892,30.4097059704214,30.0732090659115,30.0732090659115,34394.9672192606,0.0,1.0
2023-05-08,31.49,31.5749,31.45,31.56,42347,30.2751072086174,30.3567317434543,30.2366504195306,30.3424065895194,44046.3190042952,0.0,1.0
2023-05-09,31.44,31.535,31.34,31.34,9044,30.2270362222589,30.3183710963401,30.1308942495418,30.1308942495418,9406.92160188078,0.0,1.0
2023-05-10,31.51,31.6,31.28,31.6,49061,30.2943356031609,30.3808633786063,30.0732090659115,30.3808633786063,51029.741343418,0.0,1.0
2023-05-11,31.42,31.45,31.24,31.42,17243,30.2078078277155,30.2366504195306,30.0347522768247,30.2078078277155,17934.9346728472,0.0,1.0
2023-05-12,31.44,31.54,31.27,31.49,79352,30.2270362222589,30.323178194976,30.0635948686398,30.2751072086174,82536.2718877094,0.0,1.0
2023-05-15,31.56,31.6,31.4455,31.5,15903,30.3424065895194,30.3808633786063,30.2323240307583,30.2847214058892,16541.1625646517,0.0,1.0
2023-05-16,31.3016,31.5257,31.3016,31.42,13384,30.0939757320184,30.3094298928774,30.0939757320184,30.2078078277155,13921.0790269319,0.0,1.0
2023-05-17,31.565,31.615,31.29,31.35,30611,30.3472136881553,30.3952846745138,30.0828232631832,30.1405084468135,31839.3716447559,0.0,1.0
2023-05-18,31.72,31.72,31.44,31.47,28883,30.4962337458668,30.4962337458668,30.2270362222589,30.255878814074,30042.0297022471,0.0,1.0
2023-05-19,31.71,31.87,31.62,31.72,48749,30.4866195485951,30.6404467049425,30.4000917731497,30.4962337458668,50705.2212704651,0.0,1.0
2023-05-22,31.7,31.898,31.6416,31.67,37271,30.4770053513234,30.6673664573032,30.4208584392566,30.4481627595082,38766.6270481754,0.0,1.0
2023-05-23,31.4724,31.6409,31.44,31.56,18708,30.2581862214192,30.4201854454476,30.2270362222589,30.3424065895194,19458.7228359117,0.0,1.0
2023-05-24,31.1936,31.36,31.16,31.36,16988,29.9901424014839,30.1501226440852,29.957838698651,30.1501226440852,17669.7019209145,0.0,1.0
2023-05-25,31.1921,31.26,31.0067,31.18,18643,29.9887002718932,30.0539806713681,29.8104530544757,29.9770670931944,19391.1144873798,0.0,1.0
2023-05-26,31.368,31.38,31.18,31.18,30362,30.1578140019026,30.1693510386286,29.9770670931944,29.9770670931944,31580.3796634569,0.0,1.0
2023-05-30,31.21,31.35,31.13,31.35,21368,30.0059096850095,30.1405084468135,29.9289961068359,30.1405084468135,22225.4644835238,0.0,1.0
2023-05-31,31.09,31.15,30.98,31.04,16426,29.890539317749,29.9482245013793,29.7847831477602,29.8424683313905,17085.1497382236,0.0,1.0
2023-06-01,31.2191,31.3,31.0,31.09,25930,30.0146586045268,30.0924374604549,29.8040115423036,29.890539317749,26970.5304220222,0.0,1.0
2023-06-02,31.8729,31.8729,31.4,31.4,36391,30.6432348221513,30.6432348221513,30.188579433172,30.188579433172,37851.3140218977,0.0,1.0
2023-06-05,31.772,31.955,31.72,31.89,15282,30.5462275716797,30.722167381752,30.4962337458668,30.6596750994859,15895.2428040626,0.0,1.0
2023-06-06,31.9351,31.9351,31.67,31.67,28980,30.7030351291813,30.7030351291813,30.4481627595082,30.4481627595082,30142.9221608254,0.0,1.0
2023-06-07,32.05,32.0999,31.87,31.87,35499,30.8135022558332,30.8614771002191,30.6404467049425,30.6404467049425,36923.5194543528,0.0,1.0
2023-06-08,32.14,32.1689,31.9848,31.99,25310,30.9000300312787,30.9278150613939,30.7508176896217,30.755817072203,26325.650789872,0.0,1.0
2023-06-09,32.1197,32.25,32.0939,32.13,12235,30.8805132108171,31.0057862012675,30.8557085818561,30.8904158340069,12725.9714505762,0.0,1.0
2023-06-12,32.251,32.2997,32.06,32.06,41730,31.0067476209946,31.0535687617079,30.823116453105,30.823116453105,43404.5597574619,0.0,1.0
2023-06-13,32.4691,32.5602,32.3,32.3,30472,31.2164332634907,31.3040186006359,31.053857187626,31.053857187626,31694.7937917416,0.0,1.0
2023-06-14,32.251,32.54,32.11,32.43,36069,31.0067476209946,31.2845979221471,30.8711874394635,31.1788417521583,37516.3926645553,0.0,1.0
2023-06-15,32.63,32.72,32.23,32.23,46938,31.3711256975925,31.4576534730379,30.986557806724,30.986557806724,48821.5486675232,0.0,1.0
2023-06-16,32.44,32.63,32.4181,32.6,119691,31.3538201425034,31.5374584232394,31.3326534143554,31.5084629052284,123837.415101342,0.172,1.0
2023-06-20,32.2042,32.35,32.1496,32.27,63675,31.1259153709374,31.2668335884706,31.0731435281574,31.189512207108,65880.8716326033,0.0,1.0
2023-06-21,32.21,32.33,32.09,32.09,33922,31.1315211710861,31.2475032431299,31.0155390990424,31.0155390990424,35097.1484494884,0.0,1.0
2023-06-22,32.22,32.23,32.09,32.13,15470,31.1411863437565,31.1508515164268,31.0155390990424,31.0541997897236,16005.9220126639,0.0,1.0
2023-06-23,32.0101,32.14,31.9858,32.07,9202,30.9383143694065,31.0638649623939,30.9148279998177,30.9962087537017,9520.78179447534,0.0,1.0
2023-06-26,32.0406,32.12,31.99,31.99,16113,30.967793146051,31.0445346170533,30.9188873723392,30.9188873723392,16671.1972456402,0.0,1.0
2023-06-27,32.2618,32.305,32.0089,32.04,149014,31.1815867655184,31.2233403114541,30.9371545486861,30.9672132356908,154176.24193892,0.0,1.0
2023-06-28,32.2072,32.31,32.08,32.24,24456,31.1288149227385,31.2281728977893,31.005873926372,31.1605166890971,25303.220991707,0.0,1.0
2023-06-29,32.52,32.52,32.22,32.22,10678,31.4311415238659,31.4311415238659,31.1411863437565,31.1411863437565,11047.914366595,0.0,1.0
2023-06-30,32.81,32.84,32.6901,32.705,156937,31.7114315313051,31.740427049316,31.595546110988,31.6099472182668,162373.715766091,0.0,1.0
2023-07-03,32.855,32.855,32.72,32.735,6486,31.7549248083215,31.7549248083215,31.6244449772722,31.6389427362777,6710.69231894881,0.0,1.0
2023-07-05,32.71,32.78,32.65,32.76,24294,31.6147798046019,31.6824360132941,31.55678876858,31.6631056679535,25135.608880133,0.0,1.0
2023-07-06,32.39,32.4372,32.24,32.43,64632,31.3054942791518,31.3511138941557,31.1605166890971,31.3441549698331,66871.0246620875,0.0,1.0
2023-07-07,32.3701,32.6,32.27,32.27,14899,31.2862605855379,31.5084629052284,31.189512207108,31.189512207108,15415.1410514983,0.0,1.0
2023-07-10,32.47,32.4956,32.37,32.39,18461,31.3828156605143,31.4075585025504,31.2861639338112,31.3054942791518,19100.5382208008,0.0,1.0
2023-07-11,32.7489,32.7489,32.492,32.59,10950,31.6523773262894,31.6523773262894,31.404079040389,31.4987977325581,11329.3371712133,0.0,1.0
2023-07-12,32.91,33.08,32.87,32.87,238062,31.8080832580082,31.9723911934036,31.769422567327,31.769422567327,246309.101886154,0.0,1.0
2023-07-13,33.04,33.06,32.88,33.06,107549,31.9337305027223,31.953060848063,31.7790877399973,31.953060848063,111274.783874595,0.0,1.0
2023-07-14,32.86,33.035,32.8313,33.035,10077,31.7597573946566,31.9288979163872,31.7320183490928,31.9288979163872,10426.0941255084,0.0,1.0
2023-07-17,33.0397,33.09,32.77,32.77,54799,31.9334405475422,31.9820563660739,31.6727708406238,31.6727708406238,56697.3833466044,0.0,1.0
2023-07-18,33.305,33.33,33.11,33.11,24807,32.1898575784857,32.2140205101615,32.0013867114145,32.0013867114145,25666.3805667843,0.0,1.0
2023-07-19,33.3771,33.42,33.32,33.32,26025,32.2595434734387,32.3010070641943,32.2043553374912,32.2043553374912,26926.5753315823,0.0,1.0
2023-07-20,33.3589,33.4399,33.3341,33.34,8278,32.2419528591787,32.3202407578082,32.2179832309563,32.2236856828318,8564.77197290444,0.0,1.0
2023-07-21,33.41,33.49,33.39,33.44,33471,32.291341891524,32.3686632728865,32.2720115461834,32.3203374095349,34630.5246080073,0.0,1.0
2023-07-24,33.526,33.6088,33.45,33.45,13706,32.4034578944997,32.4834855242099,32.3300025822053,32.3300025822053,14180.8123533013,0.0,1.0
2023-07-25,33.54,33.65,33.42,33.42,123378,32.4169891362381,32.5233060356116,32.3010070641943,32.3010070641943,127652.142603649,0.0,1.0
2023-07-26,33.45,33.545,33.36,33.49,22100,32.3300025822053,32.4218217225733,32.2430160281724,32.3686632728865,22865.6028752341,0.0,1.0
2023-07-27,33.26,33.63,33.2,33.6,24315,32.1463643014693,32.5039756902709,32.0883732654474,32.47498017226,25157.3363760777,0.0,1.0
2023-07-28,33.43,33.43,33.3108,33.35,55568,32.3106722368646,32.3106722368646,32.1954633786345,32.2333508555021,57493.0235552494,0.0,1.0
2023-07-31,33.55,33.55,33.41,33.45,32607,32.4266543089084,32.4266543089084,32.291341891524,32.3300025822053,33736.5933462787,0.0,1.0
2023-08-01,33.44,33.5025,33.337,33.41,11016,32.3203374095349,32.3807447387244,32.2207861310307,32.291341891524,11397.6235870398,0.0,1.0
2023-08-02,33.2,33.3118,33.13,33.31,25605,32.0883732654474,32.1964298959015,32.0207170567552,32.1946901648208,26492.0254126864,0.0,1.0
2023-08-03,33.12,33.251,33.0,33.11,15733,32.0110518840848,32.137665646066,31.8950698120411,32.0013867114145,16278.0330333059,0.0,1.0
2023-08-04,32.993,33.37,32.9801,33.14,19609,31.8883041911718,32.2526812008427,31.8758361184271,32.0303822294255,20288.3079991162,0.0,1.0
2023-08-07,33.24,33.27,33.04,33.04,14116,32.1270339561286,32.1560294741396,31.9337305027223,31.9337305027223,14605.0158455568,0.0,1.0
2023-08-08,33.2,33.2,32.97,33.2,8538,32.0883732654474,32.0883732654474,31.8660742940301,32.0883732654474,8833.77906555425,0.0,1.0
2023-08-09,33.24,33.435,33.24,33.27,11743,32.1270339561286,32.3155048231998,32.1270339561286,32.1560294741396,12149.8088037952,0.0,1.0
2023-08-10,33.16,33.53,33.15,33.36,13451,32.0497125747661,32.4073239635678,32.0400474020958,32.2430160281724,13916.9784739717,0.0,1.0
2023-08-11,33.28,33.33,33.175,33.19,11747,32.1656946468099,32.2140205101615,32.0642103337716,32.0787080927771,12153.9473744514,0.0,1.0
2023-08-14,33.41,33.44,33.25,33.33,14072,32.291341891524,32.3203374095349,32.136699128799,32.2140205101615,14559.4915683391,0.0,1.0
2023-08-15,33.02,33.31,33.02,33.31,6916,31.9144001573817,32.1946901648208,31.9144001573817,32.1946901648208,7155.58866448504,0.0,1.0
2023-08-16,32.85,33.15,32.85,33.1,10039,31.7500922219863,32.0400474020958,31.7500922219863,31.9917215387442,10386.7777042749,0.0,1.0
2023-08-17,32.7,33.0,32.69,32.98,14895,31.6051146319316,31.8950698120411,31.5954494592613,31.8757394667004,15411.0024808422,0.0,1.0
2023-08-18,32.78,32.8401,32.5,32.5,23970,31.6824360132941,31.7405237010427,31.4118111785253,31.4118111785253,24800.3846569847,0.0,1.0
2023-08-21,32.9,32.92,32.6366,32.78,14263,31.7984180853379,31.8177484306785,31.5438374372018,31.6824360132941,14757.1083171703,0.0,1.0
2023-08-22,32.84,32.95,32.82,32.9163,9619,31.740427049316,31.8467439486895,31.7210967039754,31.8141723167905,9952.22778537907,0.0,1.0
2023-08-23,33.0421,33.11,32.86,32.86,16704,31.9357601889831,32.0013867114145,31.7597573946566,31.7597573946566,17282.6710600865,0.0,1.0
2023-08-24,32.76,33.17,32.76,33.08,11907,31.6631056679535,32.0593777474364,31.6631056679535,31.9723911934036,12319.4902006974,0.0,1.0
2023-08-25,32.88,33.0,32.5807,32.8,20870,31.7790877399973,31.8950698120411,31.4898091219747,31.7017663586348,21592.9923984677,0.0,1.0
2023-08-28,33.0438,33.105,32.96,33.08,9340,31.937403268337,31.9965541250794,31.8564091213598,31.9723911934036,9663.56248211254,0.0,1.0
2023-08-29,33.48,33.48,33.02,33.02,10507,32.3589981002162,32.3589981002162,31.9144001573817,31.9144001573817,10870.9904710446,0.0,1.0
2023-08-30,33.56,33.645,33.49,33.49,20118,32.4363194815787,32.5184734492764,32.3686632728865,32.3686632728865,20814.9411151114,0.0,1.0
2023-08-31,33.5434,33.645,33.52,33.57,4415,32.420275294946,32.5184734492764,32.3976587908975,32.445984654249,4567.94736172664,0.0,1.0
2023-09-01,33.69,33.78,33.62,33.73,6113,32.5619667262928,32.6489532803257,32.4943105176006,32.6006274169741,6324.77060526274,0.0,1.0
2023-09-05,33.31,33.63,33.31,33.63,10187,32.1946901648208,32.5039756902709,32.1946901648208,32.5039756902709,10539.9048185525,0.0,1.0
2023-09-06,33.15,33.25,33.03,33.25,19137,32.0400474020958,32.136699128799,31.924065330052,32.136699128799,19799.9566616903,0.0,1.0
2023-09-07,33.22,33.2201,32.96,32.96,8428,32.107703610788,32.1078002625147,31.8564091213598,31.8564091213598,8719.96837251011,0.0,1.0
2023-09-08,33.29,33.39,33.19,33.19,13688,32.1753598194802,32.2720115461834,32.0787080927771,32.0787080927771,14162.1887853486,0.0,1.0
2023-09-11,33.36,33.48,33.355,33.45,15898,32.2430160281724,32.3589981002162,32.2381834418373,32.3300025822053,16448.7490728721,0.0,1.0
2023-09-12,33.19,33.37,33.16,33.36,23198,32.0787080927771,32.2526812008427,32.0497125747661,32.2430160281724,24001.6405203476,0.0,1.0
2023-09-13,33.12,33.22,33.07,33.21,11405,32.0110518840848,32.107703610788,31.9627260207333,32.0980384381177,11800.0995833505,0.0,1.0
2023-09-14,33.46,33.4936,33.22,33.22,11346,32.3396677548756,32.3721427350478,32.107703610788,32.107703610788,11739.0556661722,0.0,1.0
2023-09-15,32.8291,33.25,32.81,33.25,15988,31.8855012910974,32.294303466406,31.8669502776777,32.294303466406,16461.1384343061,0.161,1.0
2023-09-18,32.8945,32.9401,32.84,32.84,2961,31.9490215150584,31.9933108455267,31.896087995091,31.896087995091,3048.62590092446,0.0,1.0
2023-09-19,32.88,32.95,32.76,32.76,80484,31.9349382849753,32.002926292273,31.8183874153221,31.8183874153221,82865.7909523825,0.0,1.0
2023-09-20,32.72,33.0861,32.72,33.01,6501,31.7795371254378,32.1351144036047,31.7795371254378,32.0612017270996,6693.38634985136,0.0,1.0
2023-09-21,32.29,32.55,32.29,32.55,9521,31.3618965091805,31.6144233934291,31.3618965091805,31.6144233934291,9802.75825825794,0.0,1.0
2023-09-22,32.27,32.5,32.27,32.35,9611,31.3424713642383,31.5658605310736,31.3424713642383,31.4201719440071,9895.42165950185,0.0,1.0
2023-09-25,32.39,32.4399,32.17,32.17,10577,31.4590222338915,31.5074879705223,31.2453456395273,31.2453456395273,10890.0088328531,0.0,1.0
2023-09-26,32.04,32.28,32.005,32.27,7672,31.119082197403,31.3521839367094,31.0850881937541,31.3424713642383,7899.04015936928,0.0,1.0
2023-09-27,32.05,32.16,31.85,32.09,16138,31.1287947698741,31.2356330670562,30.9345433204521,31.1676450597585,16615.5774363792,0.0,1.0
2023-09-28,32.28,32.4238,32.04,32.04,19641,31.3521839367094,31.4918507288438,31.119082197403,31.119082197403,20222.2429314614,0.0,1.0
2023-09-29,32.1,32.45,32.05,32.44,8991,31.1773576322296,31.5172976687181,31.1287947698741,31.507585096247,9257.07378426606,0.0,1.0
2023-10-02,31.96,32.14,31.82,32.07,19723,31.0413816176342,31.216207922114,30.9054056030388,31.1482199148163,20306.6695859281,0.0,1.0
2023-10-03,31.5348,31.85,31.4,31.75,20884,30.628403036163,30.9345433204521,30.4974775592526,30.8374175957411,21502.0274619745,0.0,1.0
2023-10-04,31.7066,31.7066,31.43,31.52,14170,30.7952650312165,30.7952650312165,30.5266152766659,30.6140284289058,14589.3377291792,0.0,1.0
2023-10-05,31.78,31.78,31.6023,31.61,10437,30.8665553131544,30.8665553131544,30.693962900343,30.7014415811457,10745.8657642515,0.0,1.0
2023-10-06,32.1011,32.18,31.53,31.61,13908,31.1784260152014,31.2550582119984,30.6237410013769,30.7014415811457,14319.5842722247,0.0,1.0
2023-10-09,32.32,32.36,31.95,31.99,11619,31.3910342265938,31.4298845164782,31.0316690451631,31.0705193350475,11962.8451005881,0.0,1.0
2023-10-10,32.5321,32.7385,32.39,32.39,8715,31.5970378887058,31.7975053845093,31.4590222338915,31.4590222338915,8972.90602045142,0.0,1.0
2023-10-11,32.67,32.67,32.45,32.56,9477,31.7309742630823,31.7309742630823,31.5172976687181,31.6241359659002,9757.45615098314,0.0,1.0
2023-10-12,32.4014,32.735,32.35,32.735,5563,31.4700945665085,31.7941059841444,31.4201719440071,31.7941059841444,5727.62779022046,0.0,1.0
2023-10-13,32.3,32.5317,32.3,32.5317,4003,31.3716090816516,31.596649385807,31.3716090816516,31.596649385807,4121.46216865944,0.0,1.0
2023-10-16,32.63,32.74,32.34,32.34,20904,31.6921239731979,31.79896227038,31.410459371536,31.410459371536,21522.6193289175,0.0,1.0
2023-10-17,32.712,32.7912,32.45,32.45,18101,31.7717670674609,31.848690641432,31.5172976687181,31.5172976687181,18636.6691768435,0.0,1.0
2023-10-18,32.41,32.66,32.38,32.5512,9175,31.4784473788337,31.7212616906112,31.4493096614204,31.6155889021256,9446.51896014248,0.0,1.0
2023-10-19,31.98,32.385,31.94,32.36,6890,31.0608067625764,31.4541659476559,31.021956472692,31.4298845164782,7093.89816189447,0.0,1.0
2023-10-20,31.6838,32.0,31.6838,32.0,5099,30.7731203659824,31.0802319075186,30.7731203659824,31.0802319075186,5249.89647714077,0.0,1.0
2023-10-23,31.5811,31.82,31.52,31.52,9514,30.6733722467042,30.9054056030388,30.6140284289058,30.6140284289058,9795.55110482787,0.0,1.0
2023-10-24,31.83,31.882,31.64,31.64,33121,30.9151181755099,30.9656235523596,30.730579298559,30.730579298559,34101.161251104,0.0,1.0
2023-10-25,31.4963,31.71,31.4859,31.71,13566,30.5910096321493,30.7985673058567,30.5809085567794,30.7985673058567,13967.4633474979,0.0,1.0
2023-10-26,31.24,31.5,31.24,31.405,19883,30.342076399715,30.5946032839636,30.342076399715,30.5023338454882,20471.4045214728,0.0,1.0
2023-10-27,31.0,31.25,30.97,31.25,7450,30.1089746604086,30.3517889721861,30.0798369429953,30.3517889721861,7670.470436301,0.0,1.0
2023-10-30,31.3216,31.33,31.1468,31.26,6862,30.4213309910792,30.4294895519549,30.2515552242844,30.3615015446572,7065.06954817414,0.0,1.0
2023-10-31,31.5674,31.57,31.28,31.31,9045,30.6600660224188,30.6625912912613,30.3809266895994,30.4100644070127,9312.67182501241,0.0,1.0
2023-11-01,31.942,31.995,31.59,31.59,13964,31.0238989871862,31.075375621283,30.6820164362035,30.6820164362035,14377.2414996654,0.0,1.0
2023-11-02,32.44,32.46,32.09,32.09,12355,31.507585096247,31.5270102411892,31.1676450597585,31.1676450597585,12720.6258040938,0.0,1.0
2023-11-03,32.67,32.82,32.64,32.64,20093,31.7309742630823,31.8766628501488,31.701836545669,31.701836545669,20687.6191243752,0.0,1.0
2023-11-06,32.72,32.7751,32.6611,32.71,10017,31.7795371254378,31.8330533997535,31.722330073583,31.7698245529667,10313.4365584466,0.0,1.0
2023-11-07,32.7041,32.76,32.6651,32.76,12397,31.7640941352087,31.8183874153221,31.7262151025714,31.8183874153221,12763.8687246743,0.0,1.0
2023-11-08,32.68,32.75,32.57,32.71,33423,31.7406868355534,31.8086748428511,31.6338485383713,31.7698245529667,34412.0984419446,0.0,1.0
2023-11-09,32.3444,32.74,32.3317,32.74,5357,31.4147329034233,31.79896227038,31.402397936385,31.79896227038,5515.53156070662,0.0,1.0
2023-11-10,32.81,32.83,32.465,32.57,9307,31.8669502776777,31.8863754226198,31.5318665274247,31.6338485383713,9582.42528196687,0.0,1.0
2023-11-13,32.8243,32.8579,32.7175,32.75,22728,31.8808392563113,31.9134734998142,31.77710898232,31.8086748428511,23400.5975941274,0.0,1.0
2023-11-14,33.39,33.48,33.231,33.29,28688,32.4302794810014,32.5176926332413,32.2758495787109,32.3331537562904,29536.9739431682,0.0,1.0
2023-11-15,33.33,33.51,33.32,33.4,10420,32.3720040461748,32.5468303506546,32.3622914737037,32.4399920534725,10728.3626773498,0.0,1.0
2023-11-16,33.25,33.3534,33.13,33.27,18239,32.294303466406,32.3947314657572,32.1777525967528,32.3137286113482,18778.7530587509,0.0,1.0
2023-11-17,33.35,33.42,33.28,33.28,27838,32.391429191117,32.4594171984147,32.3234411838193,32.3234411838193,28661.8195980869,0.0,1.0
2023-11-20,33.5563,33.61,33.3495,33.36,18776,32.5917995611958,32.6439560753656,32.3909435624935,32.4011417635881,19331.6446861728,0.0,1.0
2023-11-21,33.449,33.54,33.4,33.54,11146,32.4875836585809,32.5759680680679,32.4399920534725,32.5759680680679,11475.847447384,0.0,1.0
2023-11-22,33.5591,33.6007,33.47,33.47,10845,32.5945190814877,32.6349233829675,32.5079800607702,32.5079800607702,11165.9398498905,0.0,1.0
2023-11-24,33.53,33.575,33.5218,33.545,9832,32.5662554955968,32.6099620717168,32.5582911861705,32.5808243543035,10122.961789223,0.0,1.0
2023-11-27,33.6345,33.66,33.5,33.53,8628,32.6677518779198,32.6925189377211,32.5371177781835,32.5662554955968,8883.33139924899,0.0,1.0
2023-11-28,33.545,33.7471,33.52,33.62,21902,32.5808243543035,32.7771154439444,32.5565429231257,32.6536686478367,22550.1534893777,0.0,1.0
2023-11-29,33.5547,33.75,33.53,33.66,73998,32.5902455496004,32.779932089961,32.5662554955968,32.6925189377211,76187.8485027384,0.0,1.0
2023-11-30,33.8157,33.8157,33.5813,33.5813,5730,32.8437436910961,32.8437436910961,32.6160809923736,32.6160809923736,5899.56987919526,0.0,1.0
2023-12-01,34.055,34.11,33.79,33.79,35332,33.0761655503295,33.1295846989206,32.8187823798454,32.8187823798454,36377.5921416627,0.0,1.0
2023-12-04,33.89,33.937,33.77,33.77,61245,32.9159081045564,32.9615571951706,32.7993572349032,32.7993572349032,63057.4445464771,0.0,1.0
2023-12-05,33.7671,33.86,33.72,33.845,9994,32.7965405888866,32.8867703871431,32.7507943725477,32.8722015284365,10289.755911462,0.0,1.0
2023-12-06,33.59,33.89,33.586,33.89,12997,32.6245309304234,32.9159081045564,32.620645901435,32.9159081045564,13381.624732967,0.0,1.0
2023-12-07,33.7566,33.7566,33.5901,33.61,8480,32.7863423877919,32.7863423877919,32.6246280561481,32.6439560753656,8730.95158387013,0.0,1.0
2023-12-08,33.907,33.95,33.74,33.76,10465,32.9324194777573,32.974183539383,32.7702195174899,32.7896446624321,10774.6943779718,0.0,1.0
2023-12-11,34.1,34.1,33.9,33.92,19575,33.1198721264495,33.1198721264495,32.9256206770275,32.9450458219697,20154.2897705492,0.0,1.0
2023-12-12,34.15,34.2,33.95,34.06,8201,33.168434988805,33.2169978511605,32.974183539383,33.0810218365651,8443.69504001401,0.0,1.0
2023-12-13,34.77,34.77,34.2,34.21,10369,33.7706144820132,33.7706144820132,33.2169978511605,33.2267104236316,10675.8534166449,0.0,1.0
2023-12-14,34.96,35.0,34.77,34.875,27355,33.9551533589641,33.9940036488485,33.7706144820132,33.8725964929597,28164.5260114112,0.0,1.0
2023-12-15,34.65,34.76,34.59,34.76,16184,33.7939246559438,33.9012069564389,33.735407037492,33.9012069564389,16593.9767490536,0.144,1.0
2023-12-18,34.81,34.87,34.75,34.8,41381,33.9499716384821,34.0084892569339,33.8914540200302,33.9402187020734,42429.2728529774,0.0,1.0
2023-12-19,35.12,35.12,34.9194,34.92,31267,34.25231266715,34.25231266715,34.0566687627926,34.0572539389771,32059.0627170451,0.0,1.0
2023-12-20,34.59,35.17,34.59,35.09,13938,33.735407037492,34.3010773491932,33.735407037492,34.223053857924,14291.0805689761,0.0,1.0
2023-12-21,34.85,34.8792,34.63,34.75,13479,33.9889833841166,34.0174619584299,33.7744187831265,33.8914540200302,13820.4530771437,0.0,1.0
2023-12-22,34.96,35.08,34.89,34.89,9936,34.0962656846117,34.2133009215154,34.0279951297512,34.0279951297512,10187.7009996661,0.0,1.0
2023-12-26,35.0808,35.1527,34.94,34.94,16790,34.2140811564281,34.2842047692062,34.0767598117944,34.0767598117944,17215.3280781395,0.0,1.0
2023-12-27,35.0584,35.14,35.0,35.0,32981,34.1922345788727,34.2718185399672,34.1352774302463,34.1352774302463,33816.4821527766,0.0,1.0
2023-12-28,35.0702,35.16,35.0702,35.09,15014,34.2037430438349,34.2913244127845,34.2037430438349,34.223053857924,15394.3380443828,0.0,1.0
2023-12-29,35.0004,35.13,34.9245,35.1,13627,34.1356675477026,34.2620656035586,34.061642760361,34.2328067943327,13972.2022466234,0.0,1.0
2024-01-02,35.07,35.14,34.78,34.81,14643,34.2035479851068,34.2718185399672,33.9207128292561,33.9499716384821,15013.9397884572,0.0,1.0
2024-01-03,34.9559,35.11,34.91,35.02,39749,34.0922669806842,34.2425597307413,34.0475010025685,34.1547833030635,40755.9306597955,0.0,1.0
2024-01-04,34.7983,35.0928,34.7983,34.94,12312,33.938560702884,34.2257846801185,33.938560702884,34.0767598117944,12623.8903691515,0.0,1.0
2024-01-05,34.786,34.97,34.7038,34.8487,23124,33.9265645911013,34.1060186210203,33.8463954538223,33.9877155023835,23709.7823989814,0.0,1.0
2024-01-08,35.2242,35.2242,34.8137,34.82,9893,34.353938264528,34.353938264528,33.9535802249533,33.9597245748907,10143.6117139389,0.0,1.0
2024-01-09,35.1,35.17,34.9733,35.17,8007,34.2328067943327,34.3010773491932,34.1092370900352,34.3010773491932,8209.83513529856,0.0,1.0
2024-01-10,35.2073,35.28,35.1,35.1,15634,34.3374558019974,34.4083596496882,34.2328067943327,34.2328067943327,16030.0440246357,0.0,1.0
2024-01-11,35.2786,35.2786,35.02,35.23,6171,34.406994238591,34.406994238591,34.1547833030635,34.359594967645,6327.32516796897,0.0,1.0
2024-01-12,35.4078,35.5,35.3151,35.45,18218,34.5330021769907,34.6229242506784,34.4425924564826,34.5741595686351,18679.5024971736,0.0,1.0
2024-01-16,35.2649,35.46,35.175,35.34,18806,34.3936327157112,34.5839125050438,34.3059538173975,34.4668772681401,19282.3978461877,0.0,1.0
2024-01-17,35.1,35.17,34.9701,35.05,8375,34.2328067943327,34.3010773491932,34.1061161503844,34.1840421122895,8587.15739454546,0.0,1.0
2024-01-18,35.285,35.285,35.02,35.25,7747,34.4132361178925,34.4132361178925,34.1547833030635,34.3791008404623,7943.24875648284,0.0,1.0
2024-01-19,35.63,35.63,35.27,35.42,7686,34.7497124239907,34.7497124239907,34.3986067132796,34.5449007594092,7880.70349068375,0.0,1.0
2024-01-22,35.81,35.81,35.74,35.76,8720,34.9252652793462,34.9252652793462,34.8569947244858,34.876500597303,8940.89701258944,0.0,1.0
2024-01-23,35.8216,35.85,35.71,35.82,12637,34.9365786855803,34.9642770249808,34.8277359152598,34.9350182157549,12957.1233426712,0.0,1.0
2024-01-24,35.8,35.98,35.72,35.97,20439,34.9155123429376,35.0910651982932,34.8374888516685,35.0813122618845,20956.7653715958,0.0,1.0
2024-01-25,36.0,36.0639,35.895,35.97,19437,35.1105710711104,35.1728923347617,35.0081652388197,35.0813122618845,19929.382480929,0.0,1.0
2024-01-26,36.0199,36.05,35.96,35.97,19918,35.1299794145636,35.1593357531536,35.0715593254759,35.0813122618845,20422.5672817381,0.0,1.0
2024-01-29,36.2408,36.27,36.025,36.07,12891,35.3454217798305,35.3739003541438,35.134953412132,35.1788416259709,13217.5577281296,0.0,1.0
2024-01-30,36.48,36.55,36.27,36.27,6753,35.5787120187252,35.6469825735857,35.3739003541438,35.3739003541438,6924.06852362574,0.0,1.0
2024-01-31,36.08,36.5,36.08,36.48,15146,35.1885945623796,35.5982178915425,35.1885945623796,35.5787120187252,15529.681898243,0.0,1.0
2024-02-01,36.493,36.5141,36.16,36.24,10369,35.5913908360565,35.6119695318787,35.2666180536487,35.3446415449178,10631.6698536169,0.0,1.0
2024-02-02,36.55,36.6753,36.3614,36.4,21910,35.6469825735857,35.769186866786,35.4630421929188,35.5006885274561,22465.0290763572,0.0,1.0
2024-02-05,36.55,36.65,36.37,36.48,9601,35.6469825735857,35.7445119376722,35.4714297182302,35.5787120187252,9844.2147038843,0.0,1.0
2024-02-06,36.49,36.69,36.435,36.69,6346,35.5884649551339,35.7835236833067,35.5348238048864,35.7835236833067,6506.75830755648,0.0,1.0
2024-02-07,36.855,36.93,36.63,36.64,15355,35.9444471340493,36.0175941571141,35.7250060648549,35.7347590012635,15743.9763335219,0.0,1.0
2024-02-08,36.8838,36.91,36.7426,36.89,13829,35.9725355909062,35.9980882842968,35.8348241288162,35.9785824114796,14179.3193563187,0.0,1.0
2024-02-09,37.0807,37.0807,36.88,36.88,19047,36.1645709087924,36.1645709087924,35.9688294750709,35.9688294750709,19529.5029127053,0.0,1.0
2024-02-12,37.0959,37.27,37.06,37.06,14203,36.1793953721335,36.349193995008,36.1443823304265,36.1443823304265,14562.7936089229,0.0,1.0
2024-02-13,36.589,36.69,36.38,36.66,17524,35.6850190255794,35.7835236833067,35.4811826546388,35.7542648740808,17967.9219321809,0.0,1.0
2024-02-14,36.8489,36.8489,36.6,36.82,9385,35.93849784284,35.93849784284,35.6957472556289,35.9103118566191,9622.742943022,0.0,1.0
2024-02-15,37.215,37.24,36.94,36.94,20215,36.2955528447604,36.319935185782,36.0273470935228,36.0273470935228,20727.0909529238,0.0,1.0
2024-02-16,37.05,37.31,37.025,37.19,22865,36.1346293940178,36.3882057406425,36.1102470529962,36.2711705037388,23444.2213523919,0.0,1.0
2024-02-20,36.83,36.93,36.69,36.92,14293,35.9200647930277,36.0175941571141,35.7835236833067,36.0078412207055,14655.0735092822,0.0,1.0
2024-02-21,36.8648,36.8648,36.635,36.82,12220,35.9540050117298,35.9540050117298,35.7298825330592,35.9103118566191,12529.5598043398,0.0,1.0
2024-02-22,37.4952,37.515,37.1701,37.23,13188,36.5688301229306,36.5881409370197,36.2517621602856,36.3101822493734,13522.0813993153,0.0,1.0
2024-02-23,37.64,37.67,37.571,37.59,8286,36.7100526421277,36.7393114513536,36.6427573809081,36.6612879600845,8495.90282641238,0.0,1.0
2024-02-26,37.74,37.83,37.66,37.66,19184,36.8075820062141,36.8953584338919,36.729558514945,36.729558514945,19669.9734276967,0.0,1.0
2024-02-27,37.8063,37.8063,37.72,37.8,15019,36.8722439746034,36.8722439746034,36.7880761333968,36.866099624666,15399.4647055138,0.0,1.0
2024-02-28,37.6101,37.68,37.5743,37.68,11326,36.6808913622659,36.7490643877623,36.6459758499229,36.7490643877623,11612.9127941041,0.0,1.0
2024-02-29,37.76,37.7745,37.61,37.69,13399,36.8270878790314,36.8412296368239,36.6807938329018,36.7588173241709,13738.4264990465,0.0,1.0
2024-03-01,38.172,38.172,37.875,37.99,9268,37.2289088590674,37.2289088590674,36.9392466477308,37.0514054164302,9502.77907255491,0.0,1.0
2024-03-04,38.15,38.3121,38.14,38.16,26348,37.2074523989684,37.3655474981525,37.1976994625598,37.2172053353771,27015.4534962966,0.0,1.0
2024-03-05,37.8272,38.1,37.7145,38.03,15213,36.8926276116975,37.1586877169252,36.7827120183721,37.0904171620647,15598.3791573994,0.0,1.0
2024-03-06,38.11,38.26,38.025,38.15,16144,37.1684406533339,37.3147346994635,37.0855406938604,37.2074523989684,16552.963460005,0.0,1.0
2024-03-07,38.51,38.535,38.32,38.32,14939,37.5585581096795,37.5829404507011,37.3732523179153,37.3732523179153,15317.4381274167,0.0,1.0
2024-03-08,38.2622,38.59,38.23,38.58,11377,37.3168803454734,37.6365816009487,37.2854758902376,37.62682866454,11665.204737641,0.0,1.0
2024-03-11,38.18,38.19,37.96,38.19,14681,37.2367112081944,37.246464144603,37.0221466072042,37.246464144603,15052.9024130533,0.0,1.0
2024-03-12,38.53,38.54,38.24,38.41,15320,37.5780639824968,37.5878169189055,37.2952288266462,37.4610287455931,15708.0897056044,0.0,1.0
2024-03-13,38.59,38.68,38.5,38.67,14608,37.6365816009487,37.7243580286264,37.5488051732709,37.7146050922178,14978.0531605397,0.0,1.0
2024-03-14,38.43,38.7,38.26,38.7,12502,37.4805346184104,37.7438639014437,37.3147346994635,37.7438639014437,12818.7034921322,0.0,1.0
2024-03-15,38.15,38.21,38.02,38.14,6286,37.3342405722808,37.3929575954613,37.2070203553897,37.3244544017507,6423.35015589014,0.13,1.0
2024-03-18,38.34,38.48,38.3183,38.48,24576,37.5201778123524,37.6571841997736,37.4989418223021,37.6571841997736,25112.9897281509,0.0,1.0
2024-03-19,38.73,38.73,38.28,38.28,24839,37.9018384630258,37.9018384630258,37.4614607891719,37.4614607891719,25381.7363223283,0.0,1.0
2024-03-20,39.11,39.11,38.6594,38.82,12479,38.2737129431691,38.2737129431691,37.8327480990834,37.9899139977966,12751.6682461586,0.0,1.0
2024-03-21,39.3002,39.42,39.22,39.42,19434,38.4598459066513,38.5770842296018,38.3813608190001,38.5770842296018,19858.636164424,0.0,1.0
2024-03-22,39.18,39.33,39.125,39.33,15777,38.3422161368797,38.489008694831,38.2883921989642,38.489008694831,16121.7301001398,0.0,1.0
2024-03-25,39.1088,39.2387,39.1,39.1,15508,38.2725386027055,38.3996609578913,38.263926772639,38.263926772639,15846.8524049546,0.0,1.0
2024-03-26,39.0,39.24,39.0,39.21,17630,38.1660650673381,38.4009331600602,38.1660650673381,38.37157464847,18015.2184613973,0.0,1.0
2024-03-27,39.23,39.2446,39.0374,39.24,43272,38.3911469895301,38.4054347985041,38.2026653451207,38.4009331600602,44217.5004686094,0.0,1.0
2024-03-28,39.42,39.45,39.3199,39.39,11358,38.5770842296018,38.606442741192,38.4791246625956,38.5477257180115,11606.1742078588,0.0,1.0
2024-04-01,39.35,39.63,39.29,39.63,30642,38.5085810358912,38.7825938107336,38.4498640127107,38.7825938107336,31311.5328470865,0.0,1.0
2024-04-02,38.91,39.11,38.7201,39.11,31123,38.0779895325674,38.2737129431691,37.892150154201,38.2737129431691,31803.0427778824,0.0,1.0
2024-04-03,39.0094,39.13,38.88,38.93,29009,38.1752640676364,38.2932852842293,38.0486310209771,38.0975618736275,29642.8515227836,0.0,1.0
2024-04-04,38.56,39.35,38.55,39.35,15942,37.7354735640143,38.5085810358912,37.7256873934842,38.5085810358912,16290.3353778557,0.0,1.0
2024-04-05,39.01,39.125,38.56,38.56,48792,38.1758512378682,38.2883921989642,37.7354735640143,37.7354735640143,49858.1133958308,0.0,1.0
2024-04-08,38.99,39.08,38.95,39.08,15976,38.1562788968081,38.2443544315788,38.1171342146877,38.2443544315788,16325.0782835668,0.0,1.0
2024-04-09,38.83,39.135,38.48,39.135,21583,37.9997001683267,38.2981783694943,37.6571841997736,38.2981783694943,22054.592175402,0.0,1.0
2024-04-10,38.4863,38.62,38.31,38.42,24776,37.6633494872076,37.7941905871948,37.4908193007622,37.5984671765931,25317.3597617458,0.0,1.0
2024-04-11,38.69,38.78,38.39,38.6,19998,37.8626937809055,37.9507693156762,37.5691086650029,37.7746182461347,20434.9596591618,0.0,1.0
2024-04-12,38.2075,38.63,38.139,38.63,29963,37.3905110528288,37.8039767577249,37.3234757846977,37.8039767577249,30617.6965830316,0.0,1.0
2024-04-15,37.83,38.57,37.74,38.51,26735,37.021083115318,37.7452597345444,36.9330075805472,37.6865427113639,27319.1642408086,0.0,1.0
2024-04-16,37.691,37.83,37.62,37.8,12080,36.8850553449498,37.021083115318,36.8155735341862,36.9917246037277,12343.9500291367,0.0,1.0
2024-04-17,37.59,37.99,37.53,37.94,14957,36.7862150225959,37.1776618437994,36.7274979994154,37.1287309911489,15283.8129624004,0.0,1.0
2024-04-18,37.4,37.8417,37.37,37.68,14366,36.6002777825243,37.0325329348382,36.570919270934,36.8742905573667,14679.8995131272,0.0,1.0
2024-04-19,37.2338,37.4665,37.1351,37.28,22842,36.4376316283142,36.6653558165494,36.3410421251823,36.4828437361632,23341.1015368824,0.0,1.0
2024-04-22,37.5347,37.7775,37.3,37.41,19305,36.7320974995645,36.969705720035,36.5024160772234,36.6100639530544,19726.8174927552,0.0,1.0
2024-04-23,37.9512,38.04,37.595,37.69,13101,37.1396915021426,37.2265926964498,36.791108107861,36.8840767278968,13387.259050639,0.0,1.0
2024-04-24,38.02,38.07,37.855,38.07,14703,37.2070203553897,37.2559512080401,37.0455485416432,37.2559512080401,15024.2630197348,0.0,1.0
2024-04-25,38.01,38.045,37.6148,37.645,21136,37.1972341848596,37.2314857817149,36.8104847255105,36.8400389605114,21597.8251503172,0.0,1.0
2024-04-26,38.21,38.29,38.15,38.2,14282,37.3929575954613,37.471246959702,37.3342405722808,37.3831714249312,14594.0640990174,0.0,1.0
2024-04-29,38.43,38.43,38.24,38.36,17250,37.6082533471232,37.6082533471232,37.4223161070516,37.5397501534126,17626.9153975668,0.0,1.0
2024-04-30,37.7501,38.289,37.7501,38.28,13843,36.9428916127826,37.470268342649,36.9428916127826,37.4614607891719,14145.4718752764,0.0,1.0
2024-05-01,37.73,38.0754,37.5486,37.74,10577,36.9232214100171,37.2612357401263,36.7457002766014,36.9330075805472,10808.1092266704,0.0,1.0
2024-05-02,38.04,38.099,37.64,38.0,13407,37.2265926964498,37.2843311025773,36.8351458752464,37.1874480143295,13699.9452020393,0.0,1.0
2024-05-03,38.509,38.59,38.3433,38.49,19473,37.6855640943109,37.7648320756046,37.5234072486274,37.6669703703037,19898.488320975,0.0,1.0
2024-05-06,38.7777,38.78,38.695,38.71,19533,37.9485184964543,37.9507693156762,37.8675868661705,37.8822661219656,19959.7993310535,0.0,1.0
2024-05-07,38.95,39.06,38.92,38.94,10968,38.1171342146877,38.2247820905187,38.0877757030974,38.1073480441576,11207.6526423486,0.0,1.0
2024-05-08,38.94,39.05,38.79,38.79,13098,38.1073480441576,38.2149959199886,37.9605554862063,37.9605554862063,13384.1935001351,0.0,1.0
2024-05-09,39.29,39.29,38.986,38.99,21859,38.4498640127107,38.4498640127107,38.152364428596,38.1562788968081,22336.6228217631,0.0,1.0
2024-05-10,39.31,39.47,39.2338,39.47,23800,38.4694363537708,38.6260150822522,38.3948657343316,38.6260150822522,24320.0339978024,0.0,1.0
2024-05-13,39.23,39.51,39.205,39.51,27721,38.3911469895301,38.6651597643726,38.3666815632049,38.6651597643726,28326.7085064319,0.0,1.0
2024-05-14,39.45,39.45,39.1975,39.23,16554,38.606442741192,38.606442741192,38.3593419353074,38.3911469895301,16915.7076806563,0.0,1.0
2024-05-15,39.9731,39.99,39.63,39.63,24851,39.1183573216209,39.1348959498167,38.7825938107336,38.7825938107336,25393.9985243439,0.0,1.0
2024-05-16,39.77,40.03,39.77,40.0,33485,38.9196001981548,39.1740406319371,38.9196001981548,39.1446821203468,34216.6528746392,0.0,1.0
2024-05-17,39.81,39.8517,39.73,39.78,14051,38.9587448802752,38.9995532113856,38.8804555160345,38.9293863686849,14358.0167102151,0.0,1.0
2024-05-20,39.95,40.01,39.85,39.85,17897,39.0957512676964,39.1544682908769,38.9978895623955,38.9978895623955,18288.0524562466,0.0,1.0
2024-05-21,40.08,40.11,39.94,39.94,18935,39.2229714845875,39.2523299961778,39.0859650971663,39.0859650971663,19348.7329306045,0.0,1.0
2024-05-22,39.94,40.18,39.81,40.18,42362,39.0859650971663,39.3208331898884,38.9587448802752,39.3208331898884,43287.6168157522,0.0,1.0
2024-05-23,39.81,40.26,39.755,40.17,18326,38.9587448802752,39.3991225541291,38.9049209423597,39.3110470193583,18726.4261783078,0.0,1.0
2024-05-24,40.1,40.17,39.89,39.89,12473,39.2425438256477,39.3110470193583,39.0370342445159,39.0370342445159,12745.5371451508,0.0,1.0
2024-05-28,40.13,40.29,39.9627,40.29,37842,39.2719023372379,39.4284810657193,39.1081797042696,39.4284810657193,38668.8540565058,0.0,1.0
2024-05-29,39.789,39.8497,39.71,39.81,25755,38.938193922162,38.9975959772796,38.8608831749743,38.9587448802752,26317.7510761932,0.0,1.0
2024-05-30,39.7,39.8251,39.64,39.74,17937,38.8510970044442,38.9735219977756,38.7923799812637,38.8902416865646,18328.9264629656,0.0,1.0
2024-05-31,40.07,40.07,39.38,39.81,14185,39.2131853140574,39.2131853140574,38.5379395474814,38.9587448802752,14494.9446327238,0.0,1.0
2024-06-03,40.04,40.195,39.6697,40.17,33453,39.1838268024672,39.3355124456835,38.821444907738,39.3110470193583,34183.9536692639,0.0,1.0
2024-06-04,39.851,39.98,39.67,39.98,11411,38.9988681794485,39.1251097792866,38.821738492854,39.1251097792866,11660.3322667615,0.0,1.0
2024-06-05,40.2998,40.2998,39.925,40.07,33294,39.4380715128388,39.4380715128388,39.0712858413712,39.2131853140574,34021.4794925559,0.0,1.0
2024-06-06,40.16,40.38,40.05,40.35,24370,39.3012608488282,39.5165566004901,39.1936129729972,39.4871980888999,24902.488593548,0.0,1.0
2024-06-07,40.0866,40.2,40.0,40.09,14567,39.2294303571374,39.3404055309486,39.1446821203468,39.2327576551176,14885.2913968902,0.0,1.0
2024-06-10,40.22,40.22,39.95,39.95,21705,39.3599778720087,39.3599778720087,39.0957512676964,39.0957512676964,22179.257895895,0.0,1.0
2024-06-11,40.29,40.29,39.96,40.16,34999,39.4284810657193,39.4284810657193,39.1055374382265,39.3012608488282,35763.7340289531,0.0,1.0
2024-06-12,40.4963,40.762,40.43,40.7,29100,39.630369763755,39.8903883147394,39.5654874531405,39.8297140574529,29735.8398880693,0.0,1.0
2024-06-13,40.63,40.79,40.33,40.79,17887,39.7612108637423,39.9177895922237,39.4676257478397,39.9177895922237,18277.8339545668,0.0,1.0
2024-06-14,40.52,40.52,40.315,40.5,16616,39.6535629879113,39.6535629879113,39.4529464920445,39.6339906468511,16979.0623910708,0.0,1.0
2024-06-17,40.76,40.8059,40.375,40.49,54686,39.8884310806334,39.9333496033665,39.5116635152251,39.6242044763211,55880.8982858747,0.0,1.0
2024-06-18,41.12,41.12,40.8,40.8,21625,40.2407332197165,40.2407332197165,39.9275757627537,39.9275757627537,22097.509882457,0.0,1.0
2024-06-20,40.94,41.325,40.85,41.325,22314,40.064582150175,40.4413497155833,39.9765066154042,40.4413497155833,22801.5646481916,0.0,1.0
2024-06-21,40.66,40.71,40.525,40.7,20537,39.9275757627537,39.9766750934999,39.7950075697392,39.9668552273507,20913.7270181817,0.14,1.0
2024-06-24,40.79,40.92,40.64,40.7,26684,40.0552340226937,40.1828922826336,39.9079360304553,39.9668552273507,27173.4864757832,0.0,1.0
2024-06-25,40.89,40.95,40.719,40.95,17618,40.153432684186,40.2123518810813,39.9855129730342,40.2123518810813,17941.1814094719,0.0,1.0
2024-06-26,40.7849,40.82,40.66,40.8,10339,40.0502258909576,40.0846936211414,39.9275757627537,40.0650538888429,10528.6567483557,0.0,1.0
2024-06-27,40.79,40.81,40.6441,40.75,16045,40.0552340226937,40.0748737549921,39.9119621755765,40.0159545580968,16339.3265816198,0.0,1.0
2024-06-28,40.87,41.15,40.64,41.0,24757,40.1337929518875,40.4087492040658,39.9079360304553,40.2614512118274,25211.1379358779,0.0,1.0
2024-07-01,40.96,41.0081,40.791,40.93,15242,40.2221717472305,40.2694053034083,40.0562160093086,40.1927121487829,15521.5964946743,0.0,1.0
2024-07-02,41.009,41.009,40.76,40.76,14310,40.2702890913617,40.2702890913617,40.025774424246,40.025774424246,14572.5000550314,0.0,1.0
2024-07-03,41.141,41.166,40.97,40.97,11772,40.3999113245315,40.4244609899046,40.2319916133798,40.2319916133798,11987.9434414975,0.0,1.0
2024-07-05,41.15,41.24,41.0492,41.24,20566,40.4087492040658,40.4971279994089,40.3097649532816,40.4971279994089,20943.2589889431,0.0,1.0
2024-07-08,41.2815,41.3237,41.2,41.2,37115,40.5378804439282,40.5793202790779,40.457848534812,40.457848534812,37795.8308555199,0.0,1.0
2024-07-09,41.23,41.44,41.23,41.28,17585,40.4873081332596,40.6935253223934,40.4873081332596,40.5364074640058,17907.5760634331,0.0,1.0
2024-07-10,41.58,41.63,41.252,41.39,21176,40.8310034484826,40.8801027792287,40.5089118387879,40.6444259916473,21564.4487187523,0.0,1.0
2024-07-11,41.6,41.74,41.52,41.69,31577,40.850643180781,40.9881213068702,40.7720842515872,40.939021976124,32156.2427839083,0.0,1.0
2024-07-12,41.86,42.1,41.65,41.65,23653,41.1059597006609,41.3416364882423,40.8997425115271,40.8997425115271,24086.8863593052,0.0,1.0
2024-07-15,41.901,42.22,41.901,42.06,35305,41.1462211518727,41.459474882033,41.1462211518727,41.3023570236454,35952.6285424797,0.0,1.0
2024-07-16,42.38,42.38,42.07,42.07,33336,41.6165927404207,41.6165927404207,41.3121768897946,41.3121768897946,33947.5095621612,0.0,1.0
2024-07-17,41.7,42.1202,41.7,41.92,39938,40.9488418422733,41.3614726178638,40.9488418422733,41.1648788975563,40670.6154575712,0.0,1.0
2024-07-18,41.3764,41.95,41.26,41.795,36433,40.6310709736843,41.1943384960039,40.5167677317073,41.0421305706909,37101.320370717,0.0,1.0
2024-07-19,41.1726,41.4908,41.17,41.33,22490,40.4309421015631,40.7434102424315,40.4283889363643,40.5855067947519,22902.5524973904,0.0,1.0
2024-07-22,41.65,41.65,41.35,41.53,17986,40.8997425115271,40.8997425115271,40.6051465270504,40.7819041177364,18315.9319349962,0.0,1.0
2024-07-23,41.43,41.53,41.38,41.52,14111,40.6837054562442,40.7819041177364,40.634606125498,40.7720842515872,14369.8496349789,0.0,1.0
2024-07-24,40.55,41.1101,40.47,41.08,30432,39.8195572351123,40.3695679381304,39.7409983059185,40.3400101410213,30990.2391107418,0.0,1.0
2024-07-25,40.555,41.0699,40.5,40.7,15745,39.8244671681869,40.3300920762105,39.7704579043661,39.9668552273507,16033.823435812,0.0,1.0
2024-07-26,41.055,41.22,40.81,40.81,13831,40.3154604756482,40.4774882671104,40.0748737549921,40.0748737549921,14084.7133655583,0.0,1.0
2024-07-29,41.1,41.2901,41.0,41.28,12111,40.3596498733197,40.5463255288165,40.2614512118274,40.5364074640058,12333.1619962603,0.0,1.0
2024-07-30,41.04,41.2202,40.8057,41.15,17320,40.3007306764243,40.4776846644334,40.070651212548,40.4087492040658,17637.7149513029,0.0,1.0
2024-07-31,41.4625,41.7093,41.28,41.5,19441,40.7156200212292,40.9579743177921,40.5364074640058,40.7524445192888,19797.6221921639,0.0,1.0
2024-08-01,40.97,41.807,40.78,41.61,18491,40.2319916133798,41.05391441007,40.0454141565445,40.8604630469302,18830.1955637726,0.0,1.0
2024-08-02,40.29,40.545,39.95,40.44,70681,39.5642407152324,39.8146473020376,39.2303652661587,39.7115387074708,71977.5594961338,0.0,1.0
2024-08-05,39.21,39.6161,38.4,38.48,61679,38.503695171116,38.902479935436,37.7082860130286,37.7868449422224,62810.4284342615,0.0,1.0
2024-08-06,39.72,40.24,39.35,39.38,41651,39.0045083447265,39.5151413844863,38.6411732972051,38.6706328956528,42415.0384201337,0.0,1.0
2024-08-07,39.43,40.2341,39.38,40.22,25750,38.7197322263989,39.5093476634582,38.6706328956528,39.4955016521878,26222.3533485017,0.0,1.0
2024-08-08,40.33,40.33,39.83,39.83,12941,39.6035201798293,39.6035201798293,39.112526872368,39.112526872368,13178.3873663285,0.0,1.0
2024-08-09,40.57,40.62,40.23,40.33,28146,39.8391969674107,39.8882962981568,39.505321518337,39.6035201798293,28662.3051396865,0.0,1.0
2024-08-12,40.46,40.74,40.365,40.74,20284,39.7311784397692,40.0061346919476,39.6378897113516,40.0061346919476,20656.0860318838,0.0,1.0
2024-08-13,40.99,40.99,40.67,40.74,9143,40.2516313456782,40.2516313456782,39.937395628903,40.0061346919476,9310.71754040198,0.0,1.0
2024-08-14,41.12,41.1451,40.9377,41.06,19370,40.3792896056182,40.4039374696527,40.2002734457178,40.3203704087228,19725.3197809894,0.0,1.0
2024-08-15,41.624,41.67,41.38,41.51,10992,40.8742108595392,40.9193822438256,40.634606125498,40.762264385438,11193.6352623973,0.0,1.0
2024-08-16,41.66,41.7881,41.53,41.56,15257,40.9095623776764,41.035354863048,40.7819041177364,40.8113637161841,15536.8716519646,0.0,1.0
2024-08-19,42.0286,42.0286,41.7,41.74,14606,41.2715226439368,41.2715226439368,40.9488418422733,40.9881213068702,14873.9298255618,0.0,1.0
2024-08-20,41.8547,42.1,41.8043,42.1,17793,41.1007551716018,41.3416364882423,41.0512630462097,41.3416364882423,18119.3915778598,0.0,1.0
2024-08-21,42.16,42.2,41.83,41.83,30637,41.4005556851377,41.4398351497346,41.0765001022132,41.0765001022132,31198.9995937105,0.0,1.0
2024-08-22,41.92,42.37,41.92,42.3,14755,41.1648788975563,41.6067728742714,41.1648788975563,41.5380338112268,15025.6630546463,0.0,1.0
2024-08-23,42.6,42.6,42.19,42.19,8476,41.8326297957036,41.8326297957036,41.4300152835854,41.4300152835854,8631.48221288933,0.0,1.0
2024-08-26,42.45,42.74,42.4,42.68,15883,41.6853318034652,41.9701079217928,41.6362324727191,41.9111887248974,16174.3548828836,0.0,1.0
2024-08-27,42.4646,42.496,42.3,42.3,17357,41.6996688080431,41.7305031877517,41.5380338112268,41.5380338112268,17675.3936726192,0.0,1.0
2024-08-28,42.2,42.44,42.0387,42.4,10305,41.4398351497346,41.675511937316,41.2814407087476,41.6362324727191,10494.0330584975,0.0,1.0
2024-08-29,42.3,42.6,42.2566,42.41,8056,41.5380338112268,41.8326297957036,41.4954155921392,41.6460523388683,8203.77780875843,0.0,1.0
2024-08-30,42.759,42.759,42.2582,42.45,10915,41.9887656674763,41.9887656674763,41.4969867707231,41.6853318034652,11115.2227883066,0.0,1.0
2024-09-03,41.51,42.41,41.415,42.41,16338,40.762264385438,41.6460523388683,40.6689756570203,41.6460523388683,16637.701320692,0.0,1.0
2024-09-04,41.4674,41.73,41.31,41.31,26789,40.7204317556423,40.978301440721,40.5658670624535,40.5658670624535,27280.412576816,0.0,1.0
2024-09-05,41.11,41.425,41.02,41.4053,15014,40.3694697394689,40.6787955231696,40.2810909441259,40.6594503868556,15289.4141038604,0.0,1.0
2024-09-06,40.44,41.29,40.44,41.27,10124,39.7115387074708,40.546227330155,39.7115387074708,40.5265875978566,10309.7128271934,0.0,1.0
2024-09-09,40.74,40.885,40.5981,40.79,10581,40.0061346919476,40.1485227511113,39.86679079129,40.0552340226937,10775.0959526406,0.0,1.0
2024-09-10,40.779,40.779,40.48,40.7637,13670,40.0444321699296,40.0444321699296,39.7508181720677,40.0294077747212,13920.7600106415,0.0,1.0
2024-09-11,41.1679,41.1679,40.19,40.84,9351,40.426326764473,40.426326764473,39.4660420537401,40.1043333534398,9522.53305482869,0.0,1.0
2024-09-12,41.5094,41.6,41.07,41.29,21750,40.761675193469,40.850643180781,40.330190274872,40.546227330155,22148.9780710645,0.0,1.0
2024-09-13,41.9475,42.06,41.71,41.71,12862,41.1918835294666,41.3023570236454,40.9586617084225,40.9586617084225,13097.9382045992,0.0,1.0
2024-09-16,42.03,42.0791,41.85,41.92,17035,41.2728974251977,41.3211129679904,41.0961398345117,41.1648788975563,17347.4869627855,0.0,1.0
2024-09-17,42.1234,42.3999,42.0382,42.25,9326,41.3646149750315,41.6361342740576,41.2809497154401,41.4889344804807,9497.07445934472,0.0,1.0
2024-09-18,42.15,42.6087,42.0999,42.25,16408,41.3907358189885,41.8411730792535,41.3415382895808,41.4889344804807,16708.9853880472,0.0,1.0
2024-09-19,42.8526,42.93,42.73,42.83,17544,42.0806796146331,42.1566853786281,41.9602880556436,42.0584867171358,17865.8239668393,0.0,1.0
2024-09-20,42.89,42.9699,42.63,42.72,23477,42.2676498661144,42.3463904868722,42.0114225645245,42.1001166304594,23822.6760463265,0.153,1.0
2024-09-23,43.12,43.19,42.94,42.94,21292,42.4943124790592,42.5632967525642,42.3169243471893,42.3169243471893,21605.5040413335,0.0,1.0
2024-09-24,43.13,43.224,43.0,43.21,21174,42.5041673752742,42.5968033996952,42.3760537244793,42.5830065449942,21485.7666058235,0.0,1.0
2024-09-25,43.04,43.218,42.985,43.11,24684,42.4154733093393,42.5908904619662,42.3612713801568,42.4844575828443,25047.4479502289,0.0,1.0
2024-09-26,43.19,43.42,43.1178,43.42,25144,42.5632967525642,42.7899593655091,42.4921444018919,42.7899593655091,25514.2210039117,0.0,1.0
2024-09-27,43.18,43.3639,43.08,43.26,13204,42.5534418563492,42.734673397743,42.4548928941993,42.6322810260692,13398.4160887548,0.0,1.0
2024-09-30,43.31,43.31,42.9,43.07,16095,42.6815555071442,42.6815555071442,42.2775047623294,42.4450379979843,16331.9832587479,0.0,1.0
2024-10-01,43.15,43.26,42.8819,43.26,13657,42.5238771677042,42.6322810260692,42.2596674001802,42.6322810260692,13858.0860742293,0.0,1.0
2024-10-02,43.17,43.25,42.94,43.08,8831,42.5435869601342,42.6224261298542,42.3169243471893,42.4548928941993,8961.0279066793,0.0,1.0
2024-10-03,43.28,43.38,43.01,43.08,16062,42.6519908184992,42.7505397806491,42.3859086206943,42.4548928941993,16298.4973657664,0.0,1.0
2024-10-04,43.74,43.74,43.5085,43.68,16427,43.1053160443889,43.1053160443889,42.8771751970118,43.046186667099,16668.8716366234,0.0,1.0
2024-10-07,43.36,43.74,43.28,43.74,17830,42.7308299882191,43.1053160443889,42.6519908184992,43.1053160443889,18092.5294503558,0.0,1.0
2024-10-08,43.425,43.52,43.18,43.52,30518,42.7948868136166,42.8885083276591,42.5534418563492,42.8885083276591,30967.347939762,0.0,1.0
2024-10-09,43.7035,43.7035,43.3772,43.47,14384,43.0693456732042,43.0693456732042,42.7477804097089,42.8392338465841,14595.790443854,0.0,1.0
2024-10-10,43.68,43.76,43.5167,43.64,12457,43.046186667099,43.1250258368189,42.8852562119081,43.006767082239,12640.4172385351,0.0,1.0
2024-10-11,44.0788,44.095,43.71,43.71,7446,43.439199928153,43.4551648600213,43.075751355744,43.075751355744,7555.63512548228,0.0,1.0
2024-10-14,44.43,44.495,44.1827,44.25,31662,43.7853038832236,43.8493607086211,43.5415922998268,43.6079157513537,32128.1922297905,0.0,1.0
2024-10-15,43.98,44.46,43.97,44.46,22439,43.3418335535488,43.8148685718686,43.3319786573338,43.8148685718686,22769.3925034511,0.0,1.0
2024-10-16,44.3711,44.3897,44.0691,44.11,36152,43.7272585445173,43.7455886514772,43.4296406788244,43.4699472043438,36684.3031233461,0.0,1.0
2024-10-17,44.29,44.67,44.29,44.67,11688,43.6473353362137,44.0218213923835,43.6473353362137,44.0218213923835,11860.0944596611,0.0,1.0
2024-10-18,44.311,44.3924,44.2298,44.34,13452,43.6680306182652,43.7482494734552,43.5880088609994,43.6966098172887,13650.0676481316,0.0,1.0
2024-10-21,44.18,44.36,43.965,44.36,14268,43.5389314778487,43.7163196097186,43.3270512092263,43.7163196097186,14478.0824564036,0.0,1.0
2024-10-22,43.9814,44.02,43.8237,44.02,25993,43.3432132390189,43.3812531384088,43.1878015257085,43.3812531384088,26375.7217051653,0.0,1.0
2024-10-23,43.54,43.888216,43.2985,43.84,21425,42.908218120089,43.2513813741291,42.6702223764969,43.2038650065389,21740.4623372896,0.0,1.0
2024-10-24,43.53,43.7,43.35,43.7,11056,42.898363223874,43.065896459529,42.7209750920041,43.065896459529,11218.7888728622,0.0,1.0
2024-10-25,43.2146,43.66,43.18,43.66,20350,42.5875397972531,43.026476874669,42.5534418563492,43.026476874669,20649.6340053135,0.0,1.0
2024-10-28,43.5,43.57,43.43,43.51,29565,42.8687985352291,42.937782808734,42.7998142617241,42.8786534314441,30000.3159394149,0.0,1.0
2024-10-29,43.6,43.6843,43.2818,43.46,20976,42.967347497379,43.0504242724714,42.6537646998179,42.8293789503691,21284.851247934,0.0,1.0
2024-10-30,43.4971,43.7699,43.3662,43.45,18758,42.8659406153267,43.1347821840718,42.7369400238724,42.8195240541541,19034.1933499593,0.0,1.0
2024-10-31,42.9321,43.39,42.9024,43.39,18528,42.3091389791795,42.7603946768641,42.2798699374209,42.7603946768641,18800.8068231179,0.0,1.0
2024-11-01,42.91,43.2235,42.88,43.05,28249,42.2873596585443,42.5963106548844,42.2577949698994,42.4253282055543,28664.9391162704,0.0,1.0
2024-11-04,42.979,43.204,42.865,42.9,10741,42.3553584424278,42.5770936072652,42.2430126255769,42.2775047623294,10899.1508034925,0.0,1.0
2024-11-05,43.68,43.68,43.03,43.03,20227,43.046186667099,43.046186667099,42.4056184131243,42.4056184131243,20524.8229496548,0.0,1.0
2024-11-06,44.96,44.96,44.495,44.64,37656,44.3076133826184,44.3076133826184,43.8493607086211,43.9922567037385,38210.4480640828,0.0,1.0
2024-11-07,45.45,45.49,45.18,45.39,37369,44.7905032971531,44.8299228820131,44.5244210993483,44.7313739198632,37919.222267546,0.0,1.0
2024-11-08,45.78,45.78,45.4918,45.53,25552,45.115714872248,45.115714872248,44.8316967633318,44.8693424668731,25928.2284080477,0.0,1.0
2024-11-11,45.73,45.97,45.5541,45.97,38471,45.066440391173,45.3029579003329,44.8930927667512,45.3029579003329,39037.4481483251,0.0,1.0
2024-11-12,45.459,45.72,45.3199,45.72,16120,44.7993727037466,45.056585494958,44.662291097396,45.056585494958,16357.3513594916,0.0,1.0
2024-11-13,45.31,45.64,45.31,45.64,27628,44.6525347501432,44.977746325238,44.6525347501432,44.977746325238,28034.7954937986,0.0,1.0
2024-11-14,44.875,45.34,44.8627,45.28,27444,44.2238467647909,44.6820994387882,44.2117252424464,44.6229700614982,27848.0862723255,0.0,1.0
2024-11-15,44.5,44.68,44.39,44.57,60582,43.8542881567286,44.0316762885985,43.7458842983636,43.9232724302335,61474.0111700198,0.0,1.0
2024-11-18,44.75,44.805,44.4,44.4,21638,44.1006605621035,44.1548624912859,43.7557391945786,43.7557391945786,21956.5985556252,0.0,1.0
2024-11-19,45.0095,45.01,44.45,44.45,35698,44.3563951188826,44.3568878636933,43.8050136756536,43.8050136756536,36223.6184138418,0.0,1.0
2024-11-20,45.26,45.26,44.84,45.07,21483,44.6032602690682,44.6032602690682,44.1893546280384,44.4160172409833,21799.3163310148,0.0,1.0
2024-11-21,45.799,45.9151,45.2151,45.54,31219,45.1344391750564,45.2488545201126,44.5590117850629,44.8791973630881,31678.6694846134,0.0,1.0
2024-11-22,46.12,46.14,45.8767,45.93,35986,45.4507813435578,45.4704911359878,45.211011718647,45.2635383154729,36515.8589344085,0.0,1.0
2024-11-25,45.94,46.51,45.91,46.38,40106,45.2733932116879,45.8351222959426,45.2438285230429,45.7070086451477,40696.5219369584,0.0,1.0
2024-11-26,46.4456,46.4456,46.12,46.12,40587,45.771656764318,45.771656764318,45.4507813435578,45.4507813435578,41184.6041952659,0.0,1.0
2024-11-27,46.19,46.44,46.07,46.44,24188,45.5197656170628,45.7661380224376,45.4015068624828,45.7661380224376,24544.1448314753,0.0,1.0
2024-11-29,46.465,46.569,46.445,46.46,11915,45.7907752629751,45.8932661836111,45.7710654705451,45.7858478148676,12090.4368144133,0.0,1.0
2024-12-02,46.342,46.56,46.3173,46.56,45100,45.6695600395307,45.8843967770176,45.6452184458797,45.8843967770176,45764.0537415056,0.0,1.0
2024-12-03,46.44,46.52,46.355,46.52,22841,45.7661380224376,45.8449771921576,45.6823714046102,45.8449771921576,23177.3115634087,0.0,1.0
2024-12-04,46.41,46.66,46.161,46.66,29998,45.7365733337927,45.9829457391675,45.4911864180393,45.9829457391675,30439.6914442946,0.0,1.0
2024-12-05,46.28,46.51,46.24,46.51,20133,45.6084596829977,45.8351222959426,45.5690400981377,45.8351222959426,20429.4388908588,0.0,1.0
2024-12-06,46.23,46.39,46.145,46.39,19010,45.5591852019227,45.7168635413627,45.4754185840953,45.7168635413627,19289.903805455,0.0,1.0
2024-12-09,45.71,46.25,45.6707,46.25,49788,45.046730598743,45.5788949943527,45.0080008566181,45.5788949943527,50521.0799929508,0.0,1.0
2024-12-10,45.16,45.63,45.1372,45.63,29805,44.5047113069183,44.967891429023,44.4822421435481,44.967891429023,30243.8497065537,0.0,1.0
2024-12-11,45.37,45.4692,45.36,45.42,26821,44.7116641274332,44.8094246978859,44.7018092312182,44.7609386085081,27215.9132017943,0.0,1.0
2024-12-12,45.01,45.29,45.0,45.265,27216,44.3568878636933,44.6328249577132,44.3470329674783,44.6081877171757,27616.7291935436,0.0,1.0
2024-12-13,44.93,45.29,44.8767,45.03,28433,44.2780486939734,44.6328249577132,44.2255220971474,44.3765976561233,28851.6483377434,0.0,1.0
2024-12-16,45.02,45.165,44.9659,45.05,15831,44.3667427599083,44.5096387550258,44.3134277713852,44.3963074485533,16064.0961148953,0.0,1.0
2024-12-17,44.6467,44.77,44.49,44.77,15489,43.9988594842026,44.1203703545334,43.8444332605136,44.1203703545334,15717.0604967224,0.0,1.0
2024-12-18,43.2,44.75,43.2,44.65,39145,42.5731516487792,44.1006605621035,42.5731516487792,44.0021115999535,39721.3721443733,0.0,1.0
2024-12-19,43.2,43.66,43.2,43.48,31473,42.5731516487792,43.026476874669,42.5731516487792,42.8490887427991,31936.4093881687,0.0,1.0
2024-12-20,43.64,43.92,42.81,42.9,24865,43.1398081811414,43.4165988844118,42.3193214535899,42.4082898939268,25153.3014575238,0.135,1.0
2024-12-23,43.99,43.99,43.3501,43.64,20574,43.4857965602294,43.4857965602294,42.853230949434,43.1398081811414,20812.5487306292,0.0,1.0
2024-12-24,44.26,44.26,43.97,44.02,5990,43.7527018812401,43.7527018812401,43.4660257957101,43.5154527070084,6059.45207040287,0.0,1.0
2024-12-26,44.32,44.385,44.135,44.2,7173,43.8120141747981,43.8762691594858,43.6291346029944,43.6933895876822,7256.16856444069,0.0,1.0
2024-12-27,43.82,44.11,43.58,44.11,15903,43.3177450618152,43.6044211473453,43.0804958875835,43.6044211473453,16087.3900293183,0.0,1.0
2024-12-30,43.44,43.6561,43.1243,43.43,38900,42.9421005359483,43.1557236465795,42.6300190180109,42.9322151536886,39351.0326441856,0.0,1.0
2024-12-31,43.35,43.57,43.2699,43.56,12530,42.8531320956114,43.0706105053238,42.7739501837115,43.0607251230642,12675.2812090397,0.0,1.0
2025-01-02,43.65,43.9097,43.34,43.63,15125,43.1496935634011,43.4064169406844,42.8432467133517,43.1299227988818,15300.3693764346,0.0,1.0
2025-01-03,44.39,44.4,43.855,43.92,18473,43.8812118506157,43.8910972328753,43.352343899724,43.4165988844118,18687.1883299753,0.0,1.0
2025-01-06,44.66,44.95,44.5673,44.73,39086,44.1481171716264,44.4347932571564,44.0564796780794,44.217314847444,39539.1892527156,0.0,1.0
2025-01-07,44.31,44.77,44.1545,44.77,14124,43.8021287925384,44.2568563764826,43.6484110984008,44.2568563764826,14287.7631122488,0.0,1.0
2025-01-08,44.32,44.34,43.9533,44.2,11236,43.8120141747981,43.8317849393174,43.4495172073365,43.6933895876822,11366.2777066856,0.0,1.0
2025-01-10,43.93,44.1175,43.7,44.07,20403,43.4264842666715,43.61183518404,43.1991204746994,43.5648796183067,20639.5660421418,0.0,1.0
2025-01-13,44.11,44.11,43.56,43.56,29459,43.6044211473453,43.6044211473453,43.0607251230642,43.0607251230642,29800.5673692818,0.0,1.0
2025-01-14,44.5,44.5,44.0135,44.44,46433,43.9899510554719,43.9899510554719,43.5090272085396,43.9306387619139,46971.3752896521,0.0,1.0
2025-01-15,45.06,45.17,44.955,45.08,9644,44.5435324620127,44.6522716668689,44.4397359482863,44.563303226532,9755.81899281556,0.0,1.0
2025-01-16,45.14,45.3295,45.09,45.12,12599,44.6226155200899,44.8099435139104,44.5731886087916,44.6028447555706,12745.0812412364,0.0,1.0
2025-01-17,45.41,45.5364,45.335,45.5,23092,44.8895208411006,45.0144720728627,44.8153804741532,44.9784892814375,23359.7441084713,0.0,1.0
2025-01-21,45.93,45.95,45.57,45.72,28377,45.4035607186028,45.4233314831221,45.0476869572551,45.19596769115,28706.0219368651,0.0,1.0
2025-01-22,46.15,46.35,46.12,46.31,28701,45.6210391283152,45.8187467735084,45.5913829815363,45.7792052444697,29033.7786097884,0.0,1.0
2025-01-23,46.46,46.46,46.1,46.18,23816,45.9274859783646,45.9274859783646,45.5716122170169,45.6506952750942,24092.1386492011,0.0,1.0
2025-01-24,46.12,46.56,46.057,46.56,41489,45.5913829815363,46.0263398009612,45.5291050733004,46.0263398009612,41970.0512435633,0.0,1.0
2025-01-27,44.67,44.92,44.36,44.84,30846,44.158002553886,44.4051371103775,43.8515557038367,44.3260540523002,31203.649175901,0.0,1.0
2025-01-28,45.31,45.35,44.655,44.9,19297,44.7906670185041,44.8302085475427,44.1431744804966,44.3853663458582,19520.7423376568,0.0,1.0
2025-01-29,45.3,45.5,45.0953,45.31,14767,44.7807816362444,44.9784892814375,44.5784278613893,44.7906670185041,14938.2184847478,0.0,1.0
2025-01-30,45.69,45.7944,45.43,45.56,27200,45.166311544371,45.2695149351618,44.90929160562,45.0378015749955,27515.3750108444,0.0,1.0
2025-01-31,45.32,46.14,45.26,46.04,25530,44.8005524007637,45.6111537460556,44.7412401072058,45.512299923459,25826.0119127521,0.0,1.0
2025-02-03,45.17,45.41,44.39,44.46,27198,44.6522716668689,44.8895208411006,43.8812118506157,43.9504095264333,27513.3518215054,0.0,1.0
2025-02-04,45.45,45.4796,45.07,45.23,20026,44.9290623701393,44.9583231016278,44.5534178442723,44.7115839604268,20258.1948517342,0.0,1.0
2025-02-05,45.82,45.86,45.44,45.51,12186,45.2948215137466,45.3343630427852,44.9191769878796,44.9883746636972,12327.2926427261,0.0,1.0
2025-02-06,45.72,45.99,45.3762,45.99,9992,45.19596769115,45.4628730121607,44.856108249063,45.4628730121607,10107.8539378073,0.0,1.0
2025-02-07,45.3795,45.84,45.3317,45.79,19068,44.8593704252087,45.3145922782659,44.8121182980075,45.2651653669676,19289.0871583375,0.0,1.0
2025-02-10,45.79,45.838,45.6655,45.83,26623,45.2651653669676,45.3126152018139,45.1420923578349,45.3047068960062,26931.6848865335,0.0,1.0
2025-02-11,45.76,45.77,45.552,45.7,55882,45.2355092201886,45.2453946024483,45.0298932691878,45.1761969266307,56529.9333219121,0.0,1.0
2025-02-12,45.31,45.49,45.19,45.27,11121,44.7906670185041,44.9686038991779,44.6720424313882,44.7511254894655,11249.9443196912,0.0,1.0
2025-02-13,46.04,46.04,45.53,45.65,20969,45.512299923459,45.512299923459,45.0081454282165,45.1267700153324,21212.1286250881,0.0,1.0
2025-02-14,46.1899,46.2728,45.96,46.13,15982,45.6604818035313,45.7424316224638,45.4332168653818,45.6012683637959,16167.3060082101,0.0,1.0
2025-02-18,46.55,46.55,46.3203,46.345,25497,46.0164544187015,46.0164544187015,45.7893871881972,45.8138040823785,25792.6292886581,0.0,1.0
2025-02-19,46.57,46.629,46.37,46.49,14829,46.0362251832208,46.0945489385528,45.8385175380277,45.9571421251436,15000.9373542578,0.0,1.0
2025-02-20,46.31,46.56,46.0035,46.56,13716,45.7792052444697,46.0263398009612,45.4762182782113,46.0263398009612,13875.0324870861,0.0,1.0
2025-02-21,45.17,46.37,45.1,46.37,39030,44.6522716668689,45.8385175380277,44.5830739910513,45.8385175380277,39482.5399512227,0.0,1.0
2025-02-24,45.07,45.41,44.93,45.41,24441,44.5534178442723,44.8895208411006,44.4150224926371,44.8895208411006,24724.3853176488,0.0,1.0
2025-02-25,44.98,45.165,44.6298,45.02,15683,44.4644494039354,44.6473289757391,44.1182633172022,44.503990932974,15864.8392020247,0.0,1.0
2025-02-26,45.115,45.5361,44.9595,45.15,12142,44.5979020644408,45.0141755113949,44.4441843703031,44.6325009023496,12282.7824772674,0.0,1.0
2025-02-27,44.4464,45.38,44.4464,45.38,20062,43.9369654065601,44.8598646943217,43.9369654065601,44.8598646943217,20294.6122598368,0.0,1.0
2025-02-28,44.97,45.0,44.16,44.38,30800,44.4545640216758,44.4842201684547,43.6538480586436,43.871326468356,31157.1158211032,0.0,1.0
2025-03-03,44.09,45.14,43.85,45.14,83851,43.584650382826,44.6226155200899,43.3474012085942,44.6226155200899,84823.2246336145,0.0,1.0
2025-03-04,43.63,44.2996,43.35,43.79,24979,43.1299227988818,43.7918479949884,42.8531320956114,43.2880889150363,25268.6232498486,0.0,1.0
2025-03-05,43.94,44.035,43.285,43.63,29641,43.4363696489311,43.5302807803979,42.7888771109236,43.1299227988818,29984.6775991338,0.0,1.0
2025-03-06,43.2,43.7007,43.0752,43.4,18653,42.7048513617165,43.1998124514575,42.581481791116,42.9025590069097,18869.2753704883,0.0,1.0
2025-03-07,43.62,43.711,42.921,43.125,37667,43.1200374166221,43.209994395185,42.4290491966721,42.6307109947691,38103.7364166719,0.0,1.0
2025-03-10,42.88,43.281,42.55,43.11,37097,42.3885191294075,42.7849229580197,42.0623015148389,42.6158829213796,37527.1274550476,0.0,1.0
2025-03-11,42.53,42.99,42.2708,42.86,27563,42.0425307503195,42.4972583342637,41.7863016421492,42.3687483648882,27882.5838758789,0.0,1.0
2025-03-12,42.6,43.0103,42.31,43.0103,32775,42.1117284261371,42.5173256602508,41.8250523406071,42.5173256602508,33155.015293398,0.0,1.0
2025-03-13,41.93,42.59,41.8347,42.59,22056,41.4494078147401,42.1018430438775,41.3552001218056,42.1018430438775,22311.7320308524,0.0,1.0
2025-03-14,42.79,42.79,42.23,42.23,18262,42.2995506890706,42.2995506890706,41.7459692825298,41.7459692825298,18473.7418547074,0.0,1.0
2025-03-17,43.21,43.39,42.75,42.75,17296,42.7147367439762,42.89267362465,42.260009160032,42.260009160032,17496.5414039546,0.0,1.0
2025-03-18,42.82,43.135,42.75,43.135,19761,42.3292068358496,42.6405963770288,42.260009160032,42.6405963770288,19990.1222643124,0.0,1.0
2025-03-19,43.25,43.47,42.82,42.86,5622,42.7542782730148,42.9717566827273,42.3292068358496,42.3687483648882,5687.18523202086,0.0,1.0
2025-03-20,43.12,43.4,42.997,43.0,11175,42.6257683036393,42.9025590069097,42.5041781018455,42.5071437165234,11304.5704318451,0.0,1.0
2025-03-21,42.84,42.84,42.45,42.57,7994,42.5269144810427,42.5269144810427,42.1397646993525,42.2588877091034,8052.85227435582,0.18,1.0
2025-03-24,43.58,43.58,43.22,43.31,40373,43.2615063745061,43.2615063745061,42.9041373452536,42.9934796025668,40670.2282802811,0.0,1.0
2025-03-25,43.5326,43.69,43.42,43.69,20460,43.2144527856545,43.3707024667777,43.1026756948383,43.3707024667777,20610.6276624118,0.0,1.0
2025-03-26,43.19,43.5834,43.1,43.48,10979,42.8743565928159,43.264881526449,42.7850143355028,43.1622371997137,11059.8280110273,0.0,1.0
2025-03-27,43.05,43.2549,42.92,43.02,6371,42.7353797481066,42.9387822872562,42.6063298208766,42.7055989956689,6417.90365773342,0.0,1.0
2025-03-28,42.44,42.92,42.3091,42.91,16622,42.1298377818733,42.6063298208766,41.9998944320701,42.5964029033973,16744.3720921119,0.0,1.0
2025-03-31,43.28,43.3,42.3,42.3,18381,42.963698850129,42.9835526850875,41.990860937164,41.990860937164,18516.321948328,0.0,1.0
2025-04-01,43.2571,43.3404,42.74,43.19,15948,42.9409662091016,43.0236574317036,42.4276453062504,42.8743565928159,16065.4100664782,0.0,1.0
2025-04-02,43.5,43.5,42.81,42.81,16869,43.1820910346722,43.1820910346722,42.497133728605,42.497133728605,16993.1905199035,0.0,1.0
2025-04-03,41.49,42.2023,41.49,41.93,29993,41.186780621346,41.8938749533919,41.186780621346,41.6235649904323,30213.8101406998,0.0,1.0
2025-04-04,39.07,40.57,39.0202,40.56,64042,38.7844665913711,40.2735042132564,38.7350305423245,40.2635772957771,64513.4807798718,0.0,1.0
2025-04-07,39.0139,39.705,37.33,37.79,67242,38.7287765843126,39.4148258513025,37.0571829499842,37.513821154029,67737.0393585481,0.0,1.0
2025-04-08,38.29,40.35,37.86,40.35,34993,38.0101670279908,40.0551120287132,37.5833095763837,40.0551120287132,35250.6204198815,0.0,1.0
2025-04-09,41.42,41.6201,37.97,37.97,24467,41.1172921989913,41.3159298177508,37.6925056686553,37.6925056686553,24647.1274201481,0.0,1.0
2025-04-10,40.0073,40.61,38.9855,40.57,25313,39.7149165666998,40.3132118831733,38.7005841386716,40.2735042132564,25499.3557193856,0.0,1.0
2025-04-11,40.8075,40.86,39.74,39.88,17281,40.5092685033882,40.5613848201542,39.4495700624799,39.5885469071892,17408.223686908,0.0,1.0
2025-04-14,41.2,41.5,40.79,41.5,14025,40.8989000144482,41.1967075388252,40.4918963977995,41.1967075388252,14128.2528331049,0.0,1.0
2025-04-15,41.23,41.5,41.16,41.16,10385,40.9286807668859,41.1967075388252,40.8591923445312,40.8591923445312,10461.4549498605,0.0,1.0
2025-04-16,40.63,41.1899,40.28,41.0205,10697,40.3330657181318,40.8888738277941,39.9856236063586,40.7207118456959,10775.7519112815,0.0,1.0
2025-04-17,40.8127,41.1252,40.73,40.765,68103,40.5144305004774,40.8246466717035,40.4323348929241,40.4670791041015,68604.3780886232,0.0,1.0
2025-04-21,39.92,40.55,39.46,40.55,54897,39.6282545771061,40.2536503782979,39.1716163730613,40.2536503782979,55301.1547792483,0.0,1.0
2025-04-22,40.86,40.94,40.3158,40.3158,14451,40.5613848201542,40.6408001599881,40.0211619709342,40.0211619709342,14557.3890688911,0.0,1.0
2025-04-23,41.43,41.988,41.245,41.72,48053,41.1272191164706,41.6811411118119,40.9435711431047,41.4150997233684,48406.7688691043,0.0,1.0
2025-04-24,42.1311,42.1599,41.42,41.42,15557,41.8231953009397,41.8517848232799,41.1172921989913,41.1172921989913,15671.5315026462,0.0,1.0
2025-04-25,42.29,42.3063,41.91,42.177,33792,41.9809340196848,41.9971148951759,41.6037111554739,41.8687598521694,34040.7785908221,0.0,1.0
2025-04-28,42.41,42.5,42.0521,42.3,13273,42.1000570294356,42.1893992867487,41.7447726528538,41.990860937164,13370.7165671159,0.0,1.0
2025-04-29,42.6339,42.77,42.25,42.25,39978,42.3223207117957,42.4574260586881,41.9412263497678,41.9412263497678,40272.3202682257,0.0,1.0
2025-04-30,42.59,42.69,41.8,42.145,12325,42.2787415440618,42.3780107188542,41.4945150632023,41.8369937162359,12415.7373381831,0.0,1.0
2025-05-01,42.9954,43.3299,42.835,42.975,16976,42.68117877867,43.0132341683504,42.5219510223031,42.6609278670124,17100.978259878,0.0,1.0
2025-05-02,43.6,43.66,43.265,43.45,25239,43.2813602094646,43.34092171434,42.9488084739102,43.132456447276,25424.8109272537,0.0,1.0
2025-05-05,43.45,43.59,43.2401,43.31,77747,43.132456447276,43.2714332919853,42.9240904493869,42.9934796025668,78319.3777551091,0.0,1.0
2025-05-06,43.1,43.315,42.87,42.87,31800,42.7850143355028,42.9984430613064,42.5566952334804,42.5566952334804,32034.1133755961,0.0,1.0
2025-05-07,43.12,43.2,42.88,43.17,26745,42.8048681704613,42.8842835102952,42.5666221509597,42.8545027578575,26941.8981833433,0.0,1.0
2025-05-08,43.29,43.67,43.17,43.46,19879,42.9736257676083,43.3508486318192,42.8545027578575,43.1423833647553,20025.3503079709,0.0,1.0
2025-05-09,43.168,43.3501,43.13,43.3501,10906,42.8525173743616,43.0332865416585,42.8147950879405,43.0332865416585,10986.2905809513,0.0,1.0
2025-05-12,44.63,44.6654,44.2829,44.39,63340,44.3038327098258,44.3389739977023,43.9592694041215,44.0655866903241,63806.3126166746,0.0,1.0
2025-05-13,45.06,45.19,44.7606,44.79,42308,44.7306901614329,44.8597400886629,44.4334782521046,44.4626633894935,42619.4738583244,0.0,1.0
2025-05-14,44.902,45.1,44.84,45.1,9776,44.573844865261,44.7703978313498,44.5122979768897,44.7703978313498,9847.97145785619,0.0,1.0
2025-05-15,45.25,45.29,44.82,44.82,14149,44.9193015935383,44.9590092634553,44.4924441419312,44.4924441419312,14253.1657280286,0.0,1.0
2025-05-16,45.66,45.66,45.23,45.23,51877,45.326305210187,45.326305210187,44.8994477585799,44.8994477585799,52258.9213706225,0.0,1.0
2025-05-19,45.7264,45.7373,45.19,45.19,16764,45.3922199422491,45.4030402823015,44.8597400886629,44.8597400886629,16887.4175040406,0.0,1.0
2025-05-20,45.55,45.6394,45.409,45.52,13634,45.2171091179154,45.3058557601798,45.0771395814582,45.1873283654777,13734.3742692728,0.0,1.0
2025-05-21,44.8957,45.45,44.8497,45.28,9063,44.567590907249,45.117839943123,44.5219270868446,44.949082345976,9129.72231204489,0.0,1.0
2025-05-22,44.77,45.0,44.62,44.78,13414,44.4428095545351,44.6711286565575,44.2939057923465,44.4527364720143,13512.7546169888,0.0,1.0
2025-05-23,44.7131,44.8899,44.22,44.3,11614,44.3863253940782,44.5618332951111,43.8968290931771,43.976244433011,11699.5029164834,0.0,1.0
2025-05-27,45.41,45.42,45.0403,45.23,20824,45.0781322732061,45.0880591906853,44.7111341339988,44.8994477585799,20977.3074507362,0.0,1.0
2025-05-28,45.2071,45.5,45.2071,45.5,14896,44.8767151175524,45.1674745305192,44.8767151175524,45.1674745305192,15005.6651837383,0.0,1.0
2025-05-29,45.3061,45.5499,45.08,45.51,14073,44.9749916005969,45.2170098487406,44.7505439963913,45.1774014479984,14176.606211785,0.0,1.0
2025-05-30,45.3016,45.3099,44.935,45.15,10361,44.9705244877312,44.978763829239,44.6066036929424,44.820032418746,10437.2782605205,0.0,1.0
2025-06-02,45.465,45.465,44.9553,45.27,5699,45.1327303193419,45.1327303193419,44.6267553354253,44.9391554284968,5740.95635621138,0.0,1.0
2025-06-03,45.72,45.8,45.59,45.59,8220,45.3858667150624,45.4652820548963,45.2568167878323,45.2568167878323,8280.51609897483,0.0,1.0
2025-06-04,45.5366,45.85,45.5366,45.82,8010,45.2038070484932,45.5149166422924,45.2038070484932,45.4851358898547,8068.9700672492,0.0,1.0
2025-06-05,45.4333,45.705,45.375,45.6,6346,45.1012619909327,45.3709763388435,45.0433880620288,45.2667437053116,6392.71960633751,0.0,1.0
2025-06-06,45.8521,45.89,45.73,45.845,12680,45.5170012949631,45.5546243122094,45.3957936325416,45.5099531835528,12773.350868005,0.0,1.0
2025-06-09,45.79,46.06,45.715,46.06,18695,45.455355137417,45.7233819093564,45.3809032563228,45.7233819093564,18832.6336338607,0.0,1.0
2025-06-10,45.58,45.7296,45.53,45.7034,10195,45.2468898703531,45.3953965558425,45.1972552829569,45.3693880320469,10270.0561592516,0.0,1.0
2025-06-11,45.7116,45.9,45.63,45.63,18022,45.3775281043798,45.5645512296886,45.2965244577493,45.2965244577493,18154.6789702828,0.0,1.0
2025-06-12,45.9441,45.9441,45.65,45.74,12684,45.608328935772,45.608328935772,45.3163782927077,45.4057205500209,12777.3803162283,0.0,1.0
2025-06-13,45.5979,45.94,45.56,45.78,6330,45.2646590526409,45.6042588996056,45.2270360353946,45.4454282199378,6376.60181344413,0.0,1.0
2025-06-16,45.88,46.08,45.8501,46.08,6806,45.5446973947302,45.7432357443148,45.5150159114672,45.7432357443148,6856.10615202222,0.0,1.0
2025-06-17,45.7112,45.9199,45.68,45.74,8188,45.3771310276807,45.5843057954723,45.3461590451454,45.4057205500209,8248.28051318806,0.0,1.0
2025-06-18,45.6756,45.864,45.6601,45.81,12197,45.3417912014546,45.5288143267634,45.3264044793618,45.4752089723755,12286.794995036,0.0,1.0
2025-06-20,45.47,45.5814,45.35,45.5814,11537,45.3193563679515,45.4303872960226,45.1997539319684,45.4303872960226,11575.3495204308,0.183,1.0
2025-06-23,45.74,45.74,45.34,45.4,16350,45.5884618489136,45.5884618489136,45.1897870623031,45.2495882802947,16404.34815455,0.0,1.0
2025-06-24,46.03,46.1299,45.93,45.98,13008,45.8775010692063,45.9770700971622,45.7778323725536,45.8276667208799,13051.2391923172,0.0,1.0
2025-06-25,45.8195,46.09,45.8195,46.09,6493,45.6676984627525,45.9373022871978,45.6676984627525,45.9373022871978,6514.58303165096,0.0,1.0
2025-06-26,46.24,46.24,45.9979,46.02,9334,46.0868053321768,46.0868053321768,45.8455074175808,45.867534199541,9365.02664676268,0.0,1.0
2025-06-27,46.44,46.65,46.29,46.36,13828,46.286142725482,46.4954469884526,46.1366396805031,46.2064077681599,13873.9649101601,0.0,1.0
2025-06-30,46.65,46.68,46.4918,46.66,12488,46.4954469884526,46.5253475974484,46.3377711103481,46.5054138581178,12529.5106883193,0.0,1.0
2025-07-01,46.6,46.7499,46.53,46.56,5514,46.4456126401263,46.5950160164085,46.3758445524694,46.4057451614652,5532.32879047026,0.0,1.0
2025-07-02,46.8958,46.8958,46.6499,46.6499,25181,46.7404326448247,46.7404326448247,46.4953473197559,46.4953473197559,25264.7028060993,0.0,1.0
2025-07-03,47.28,47.36,47.03,47.03,7547,47.1233597773642,47.2030947346863,46.8741880357326,46.8741880357326,7572.0865762929,0.0,1.0
2025-07-07,46.91,47.28,46.78,47.28,15068,46.7545855997494,47.1233597773642,46.625016294101,47.1233597773642,15118.0867273859,0.0,1.0
2025-07-08,46.93,47.04,46.84,46.92,2686,46.7745193390799,46.8841549053978,46.6848175120926,46.7645524694147,2694.92838795849,0.0,1.0
2025-07-09,47.2074,47.2074,46.99,47.07,4153,47.0510003035943,47.0510003035943,46.8343205570715,46.9140555143936,4166.80476366032,0.0,1.0
2025-07-10,47.2575,47.37,47.14,47.25,6728,47.1009343206173,47.2130616043515,46.9838236020505,47.0934591683684,6750.36418249618,0.0,1.0
2025-07-11,47.0001,47.13,46.98,47.13,8665,46.8443870954334,46.9738567323852,46.8243536874063,46.9738567323852,8693.80285988844,0.0,1.0
2025-07-14,47.06,47.07,46.8685,47.0,7224,46.9040886447284,46.9140555143936,46.7132230906386,46.8442874267368,7248.0129093865,0.0,1.0
2025-07-15,46.62,47.34,46.62,47.34,14730,46.4655463794568,47.1831609953557,46.4655463794568,47.1831609953557,14778.9631997873,0.0,1.0
2025-07-16,46.6536,46.7595,46.41,46.7595,5115,46.4990350615321,46.6045842112872,46.2562421164862,46.6045842112872,5132.00249605647,0.0,1.0
2025-07-17,46.83,46.8999,46.6,46.75,10345,46.6748506424273,46.7445190613875,46.4456126401263,46.5951156851052,10379.3872574202,0.0,1.0
2025-07-18,46.7379,47.04,46.72,47.04,8514,46.5830557728102,46.8841549053978,46.5652150761094,46.8841549053978,8542.30092891981,0.0,1.0
2025-07-21,46.705,46.95,46.7001,46.89,22347,46.5502647716115,46.7944530784105,46.5453810054755,46.7346518604189,22421.2824593107,0.0,1.0
2025-07-22,46.68,46.7,46.54,46.7,9522,46.5253475974484,46.5452813367789,46.3858114221347,46.5452813367789,9553.65156743884,0.0,1.0
2025-07-23,47.1445,47.17,46.9,46.9,7882,46.9883086933998,47.0137242110463,46.7446187300841,46.7446187300841,7908.20013175311,0.0,1.0
2025-07-24,47.0,47.25,47.0,47.25,16045,46.8442874267368,47.0934591683684,46.8442874267368,47.0934591683684,16098.3343204743,0.0,1.0
2025-07-25,47.16,47.23,47.0198,47.05,10517,47.003757341381,47.0735254290378,46.864021828674,46.8941217750631,10551.958993358,0.0,1.0
2025-07-28,47.15,47.225,47.05,47.225,11289,46.9937904717157,47.0685419942052,46.8941217750631,47.0685419942052,11326.5251569856,0.0,1.0
2025-07-29,47.2572,47.37,47.15,47.37,12876,47.1006353145273,47.2130616043515,46.9937904717157,47.2130616043515,12918.8004182255,0.0,1.0
2025-07-30,47.26,47.5,47.15,47.2,8454,47.1034260380336,47.3426309099999,46.9937904717157,47.043624820042,8482.10148615082,0.0,1.0
2025-07-31,47.17,47.6,47.17,47.57,9012,47.0137242110463,47.4422996066526,47.0137242110463,47.4123989976568,9041.95630390242,0.0,1.0
2025-08-01,46.6389,46.8275,46.52,46.73,6480,46.4843837631241,46.672358925011,46.3658776828042,46.5751819457747,6501.53981905102,0.0,1.0
2025-08-04,47.4029,47.4029,46.74,46.74,10651,47.2458526055502,47.2458526055502,46.5851488154399,46.5851488154399,10686.404415542,0.0,1.0
2025-08-05,47.4,47.59,47.2725,47.42,8273,47.2429622133473,47.4323327369873,47.1158846251152,47.2628959526778,8300.49983379769,0.0,1.0
2025-08-06,47.14,47.35,47.14,47.35,4408,46.9838236020505,47.193127865021,46.9838236020505,47.193127865021,4422.65239542853,0.0,1.0
2025-08-07,47.0163,47.35,46.905,47.35,17730,46.8605334242912,47.193127865021,46.7496021649168,47.193127865021,17788.9353382368,0.0,1.0
2025-08-08,47.47,47.5199,47.27,47.31,11470,47.3127303010041,47.3624649806338,47.1133929076989,47.1532603863599,11508.1268093388,0.0,1.0
2025-08-11,47.2522,47.53,47.24,47.49,15808,47.0956518796947,47.3725315189957,47.0834922987031,47.3326640403347,15860.5465215368,0.0,1.0
2025-08-12,47.89,47.89,47.38,47.38,6177,47.7313388269452,47.7313388269452,47.2230284740168,47.2230284740168,6197.53263306761,0.0,1.0
2025-08-13,48.16,48.16,47.8501,48.04,10650,48.0004443079073,48.0004443079073,47.6915710169808,47.8808418719241,10685.4010914959,0.0,1.0
2025-08-14,47.98,48.04,47.815,47.87,9689,47.8210406539326,47.8808418719241,47.6565873044557,47.7114050876147,9721.20668314587,0.0,1.0
2025-08-15,47.7566,48.01,47.7566,48.0,15286,47.5983807856106,47.8509412629284,47.5983807856106,47.8409743932631,15336.8113694466,0.0,1.0
2025-08-18,47.7257,47.81,47.64,47.64,14567,47.5675831583449,47.6516038696231,47.4821670853136,47.4821670853136,14615.4213802648,0.0,1.0
2025-08-19,47.3889,47.74,47.3889,47.67,7903,47.2318989880189,47.5818357819663,47.2318989880189,47.5120676943094,7929.26993672224,0.0,1.0
2025-08-20,47.5594,47.61,47.1801,47.38,8765,47.4018341158116,47.4522664763178,47.0237907494082,47.2230284740168,8794.13526450342,0.0,1.0
2025-08-21,47.5472,47.68,47.4,47.51,9378,47.38967453482,47.5220345639747,47.2429622133473,47.3525977796652,9409.17290479327,0.0,1.0
2025-08-22,47.9731,48.025,47.9301,48.025,5624,47.8141635138635,47.8658915674263,47.7713059743029,47.8658915674263,5642.69443554675,0.0,1.0
2025-08-25,47.7956,48.0,47.7956,47.93,29884,47.6372515773051,47.8409743932631,47.6372515773051,47.7712063056062,29983.3357951421,0.0,1.0
2025-08-26,48.0518,48.0518,47.7001,47.81,8036,47.8926027781292,47.8926027781292,47.5420679720019,47.6516038696231,8062.71203486017,0.0,1.0
2025-08-27,48.14,48.21,48.03,48.07,14103,47.9805105685768,48.0502786562336,47.8708750022589,47.9107424809199,14149.8790228513,0.0,1.0
2025-08-28,48.2712,48.3,48.0417,48.25,20169,48.111275898585,48.139980483221,47.8825362397672,48.0901461348947,20236.0426867963,0.0,1.0
2025-08-29,48.02,48.26,47.9357,48.26,10430,47.8609081325936,48.1001130045599,47.7768874213155,48.1001130045599,10464.6698013429,0.0,1.0
2025-09-02,48.1,48.1265,47.8005,47.81,13914,47.9406430899157,47.9670552945287,47.6421353434411,47.6516038696231,13960.250778129,0.0,1.0
2025-09-03,48.2,48.34,48.06,48.25,19043,48.0403117865684,48.179847961882,47.9007756112547,48.0901461348947,19106.2998108315,0.0,1.0
2025-09-04,48.4,48.4,48.2,48.2,14908,48.2396491798736,48.2396491798736,48.0403117865684,48.0403117865684,14957.5548800019,0.0,1.0
2025-09-05,48.46,48.65,48.16,48.65,9421,48.2994503978652,48.4888209215052,48.0004443079073,48.4888209215052,9452.31583877772,0.0,1.0
2025-09-08,48.61,48.72,48.44,48.72,17852,48.4489534428441,48.558589009162,48.2795166585347,48.558589009162,17911.3408718671,0.0,1.0
2025-09-09,48.78,48.78,48.61,48.66,7010,48.6183902271536,48.6183902271536,48.4489534428441,48.4987877911705,7033.30156351044,0.0,1.0
2025-09-10,49.071,49.15,48.98,48.98,8623,48.9084261344128,48.9871644047684,48.8177276204589,48.8177276204589,8651.66324995014,0.0,1.0
2025-09-11,49.5098,49.51,49.1,49.1,11220,49.3457723753245,49.3459717127178,48.937330056442,48.937330056442,11257.2957978013,0.0,1.0
2025-09-12,49.5054,49.6,49.5054,49.55,7832,49.3413869526718,49.4356735397052,49.3413869526718,49.3858391913789,7858.03392944561,0.0,1.0
2025-09-15,49.41,49.6,49.4,49.6,13713,49.2463030160652,49.4356735397052,49.2363361463999,49.4356735397052,13758.5826448529,0.0,1.0
2025-09-16,49.1843,49.46,49.1,49.46,6818,49.0213507677202,49.2961373643915,48.937330056442,49.2961373643915,6840.66334664967,0.0,1.0
2025-09-17,49.2923,49.49,49.19,49.225,6454,49.1289929601051,49.3260379733873,49.0270318834294,49.0619159272578,6475.45339385111,0.0,1.0
2025-09-18,49.57,49.64,49.42,49.4925,6659,49.4057729307094,49.4755410183663,49.2562698857305,49.3285296908036,6681.13482331184,0.0,1.0
2025-09-19,49.6383,49.6383,49.41,49.61,8455,49.6383,49.6383,49.41,49.61,8455,0.165,1.0
2025-09-22,49.87,49.9,49.5111,49.61,17115,49.87,49.9,49.5111,49.61,17115,0.0,1.0
2025-09-23,49.97,50.05,49.89,49.92,8997,49.97,50.05,49.89,49.92,8997,0.0,1.0
2025-09-24,49.95,50.06,49.91,49.97,18642,49.95,50.06,49.91,49.97,18642,0.0,1.0
2025-09-25,49.71,49.819,49.5001,49.66,13350,49.71,49.819,49.5001,49.66,13350,0.0,1.0
2025-09-26,50.1264,50.1264,49.77,49.77,12440,50.1264,50.1264,49.77,49.77,12440,0.0,1.0
2025-09-29,50.129,50.45,50.035,50.45,11809,50.129,50.45,50.035,50.45,11809,0.0,1.0
2025-09-30,50.1042,50.15,49.92,50.15,11118,50.1042,50.15,49.92,50.15,11118,0.0,1.0
2025-10-01,50.26,50.3112,49.97,49.97,7444,50.26,50.3112,49.97,49.97,7444,0.0,1.0
2025-10-02,50.43,50.43,50.1111,50.37,8870,50.43,50.43,50.1111,50.37,8870,0.0,1.0
2025-10-03,50.3166,50.63,50.3166,50.445,15663,50.3166,50.63,50.3166,50.445,15663,0.0,1.0
2025-10-06,50.36,50.4912,50.3288,50.48,12593,50.36,50.4912,50.3288,50.48,12593,0.0,1.0
2025-10-07,50.2468,50.4,50.09,50.4,13224,50.2468,50.4,50.09,50.4,13224,0.0,1.0
2025-10-08,50.4739,50.4894,50.28,50.4851,6663,50.4739,50.4894,50.28,50.4851,6663,0.0,1.0
2025-10-09,50.21,50.55,50.0875,50.55,7415,50.21,50.55,50.0875,50.55,7415,0.0,1.0
2025-10-10,48.97,50.28,48.97,50.11,14812,48.97,50.28,48.97,50.11,14812,0.0,1.0
2025-10-13,49.67,49.7,49.404,49.56,12173,49.67,49.7,49.404,49.56,12173,0.0,1.0
2025-10-14,49.5419,49.7325,49.11,49.11,5462,49.5419,49.7325,49.11,49.11,5462,0.0,1.0
2025-10-15,49.8349,50.1625,49.5342,49.97,12448,49.8349,50.1625,49.5342,49.97,12448,0.0,1.0
2025-10-16,49.57,50.0699,49.35,50.01,9977,49.57,50.0699,49.35,50.01,9977,0.0,1.0
2025-10-17,49.6435,49.68,49.3336,49.45,23578,49.6435,49.68,49.3336,49.45,23578,0.0,1.0
2025-10-20,49.92,50.06,49.8201,49.84,16079,49.92,50.06,49.8201,49.84,16079,0.0,1.0
2025-10-21,49.6368,49.77,49.47,49.77,16837,49.6368,49.77,49.47,49.77,16837,0.0,1.0
2025-10-22,49.4643,49.708,49.19,49.68,7448,49.4643,49.708,49.19,49.68,7448,0.0,1.0
2025-10-23,49.78,49.88,49.52,49.68,18318,49.78,49.88,49.52,49.68,18318,0.0,1.0
2025-10-24,50.0466,50.17,50.03,50.07,8673,50.0466,50.17,50.03,50.07,8673,0.0,1.0
2025-10-27,50.32,50.35,50.1488,50.31,12686,50.32,50.35,50.1488,50.31,12686,0.0,1.0
2025-10-28,50.1941,50.46,50.0604,50.37,15929,50.1941,50.46,50.0604,50.37,15929,0.0,1.0
2025-10-29,50.1009,50.43,50.0,50.17,12463,50.1009,50.43,50.0,50.17,12463,0.0,1.0
2025-10-30,49.99,50.29,49.88,49.88,5945,49.99,50.29,49.88,49.88,5945,0.0,1.0
2025-10-31,49.98,50.18,49.7193,50.16,11135,49.98,50.18,49.7193,50.16,11135,0.0,1.0
2025-11-03,50.04,50.05,49.63,50.05,16867,50.04,50.05,49.63,50.05,16867,0.0,1.0
2025-11-04,49.51,49.83,49.4,49.4,11358,49.51,49.83,49.4,49.4,11358,0.0,1.0
2025-11-05,49.96,50.18,49.37,49.37,10495,49.96,50.18,49.37,49.37,10495,0.0,1.0
2025-11-06,49.45,49.8499,49.335,49.7789,13467,49.45,49.8499,49.335,49.7789,13467,0.0,1.0
2025-11-07,49.5627,49.5627,48.909,49.025,6259,49.5627,49.5627,48.909,49.025,6259,0.0,1.0
2025-11-10,50.3393,50.376,49.8801,50.1788,17227,50.3393,50.376,49.8801,50.1788,17227,0.0,1.0
2025-11-11,50.52,50.575,50.2,50.21,5925,50.52,50.575,50.2,50.21,5925,0.0,1.0
2025-11-12,50.65,50.69,50.4545,50.6,10670,50.65,50.69,50.4545,50.6,10670,0.0,1.0
2025-11-13,49.8678,50.6,49.8678,50.55,8850,49.8678,50.6,49.8678,50.55,8850,0.0,1.0
2025-11-14,49.8342,50.1005,49.33,49.33,5035,49.8342,50.1005,49.33,49.33,5035,0.0,1.0
2025-11-17,49.2043,49.88,49.0506,49.65,6490,49.2043,49.88,49.0506,49.65,6490,0.0,1.0
2025-11-18,49.1682,49.3357,48.776,48.95,9617,49.1682,49.3357,48.776,48.95,9617,0.0,1.0
2025-11-19,49.2389,49.2901,48.99,49.2,4897,49.2389,49.2901,48.99,49.2,4897,0.0,1.0
2025-11-20,48.3819,49.93,48.3819,49.76,13297,48.3819,49.93,48.3819,49.76,13297,0.0,1.0
2025-11-21,48.7886,49.1466,48.25,48.4,8034,48.7886,49.1466,48.25,48.4,8034,0.0,1.0
2025-11-24,49.4473,49.53,48.79,48.79,8955,49.4473,49.53,48.79,48.79,8955,0.0,1.0
2025-11-25,49.8,49.9,49.311,49.43,7884,49.8,49.9,49.311,49.43,7884,0.0,1.0
2025-11-26,50.3253,50.44,50.0,50.0,5868,50.3253,50.44,50.0,50.0,5868,0.0,1.0