date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-04,20.5776,20.64,20.4,20.45,26625,19.2524863881784,19.310868082381,19.0863231046788,19.1331033083668,28457.5503108219,0.0,1.0
2020-06-05,21.27,21.5,21.05,21.5,114672,19.900298648849,20.1154875858135,19.694465752622,20.1154875858135,122564.665135871,0.0,1.0
2020-06-08,21.59,21.65,21.27,21.35,36664,20.1996919524518,20.2558281968773,19.900298648849,19.9751469747497,39187.5164167501,0.0,1.0
2020-06-09,21.273,21.55,21.14,21.55,25547,19.9031054610703,20.1622677895014,19.7786701192603,20.1622677895014,27305.35353204,0.0,1.0
2020-06-10,20.775,21.27,20.75,21.27,42300,19.4371746323384,19.900298648849,19.4137845304944,19.900298648849,45211.4320431085,0.0,1.0
2020-06-11,19.4,20.25,19.32,20.25,29541,18.1507190309201,18.945982493615,18.0758707050194,18.945982493615,31574.2532857085,0.0,1.0
2020-06-12,19.722,20.1,19.4,20.1,19291,18.4519835426704,18.8056418825512,18.1507190309201,18.8056418825512,20618.764433655,0.0,1.0
2020-06-15,19.882,19.97,19.21,19.5,18602,18.6016801944718,18.6840133529626,17.9729542569059,18.244279438296,19882.3418171609,0.0,1.0
2020-06-16,20.267,20.57,20.16,20.28,16904,18.9618877628689,19.2453757972178,18.8617781269767,18.9740506158278,18067.4715663524,0.0,1.0
2020-06-17,20.08,20.48,20.08,20.48,9591,18.786929801076,19.1611714305796,18.786929801076,19.1611714305796,10251.13108098,0.0,1.0
2020-06-18,20.08,20.14,20.0,20.0,18565,18.786929801076,18.8430660455016,18.7120814751753,18.7120814751753,19842.7951744755,0.0,1.0
2020-06-19,19.89,20.36,19.83,20.36,64806,18.6231990881683,19.0632646272049,18.5670205087168,19.0632646272049,69214.281278823,0.015,1.0
2020-06-22,19.905,21.29,19.81,21.29,14529,18.6372437330311,19.934032608703,18.5482943155663,19.934032608703,15517.3022976271,0.0,1.0
2020-06-23,20.006,20.11,19.75,19.75,7837,18.7318110084411,18.8291872128237,18.4921157361148,18.4921157361148,8370.09416384498,0.0,1.0
2020-06-24,19.357,19.97,19.21,19.97,15060,18.1241460407075,18.6981038607702,17.9865085210514,18.6981038607702,16084.4223692108,0.0,1.0
2020-06-25,19.492,19.492,19.25,19.27,13912,18.2505478444734,18.2505478444734,18.0239609073524,18.0426871005029,14858.3322709469,0.0,1.0
2020-06-26,19.16,19.69,19.09,19.69,21168,17.9396930381752,18.4359371566633,17.8741513621484,18.4359371566633,22607.9052265242,0.0,1.0
2020-06-29,19.445,19.49,19.23,19.27,9196,18.2065412905697,18.2486752251583,18.0052347142019,18.0426871005029,9821.5370589152,0.0,1.0
2020-06-30,19.726,19.76,19.38,19.59,10475,18.4696443043342,18.50147883269,18.1456811628306,18.3423061909108,11187.538135291,0.0,1.0
2020-07-01,19.69,19.87,19.68,19.79,10400,18.4359371566633,18.6044728950178,18.4265740600881,18.5295681224158,11107.4364302651,0.0,1.0
2020-07-02,19.754,20.09,19.754,19.91,11353,18.4958609747449,18.8104610196732,18.4958609747449,18.6419252813188,12125.2620954615,0.0,1.0
2020-07-06,20.03,20.19,19.96,20.19,17227,18.7542824402217,18.9040919854257,18.688740764195,18.9040919854257,18398.827633094,0.0,1.0
2020-07-07,19.664,20.01,19.65,20.01,13063,18.4115931055677,18.7355562470712,18.3984847703623,18.7355562470712,13951.5809700531,0.0,1.0
2020-07-08,19.753,19.84,19.6,19.84,11626,18.4949246650874,18.576383605292,18.3516692874861,18.576383605292,12416.8323017559,0.0,1.0
2020-07-09,19.377,19.74,19.285,19.73,14949,18.142872233858,18.4827526395395,18.0567317453658,18.4733895429643,15965.8718457724,0.0,1.0
2020-07-10,19.709,19.709,19.35,19.35,12621,18.4537270401563,18.4537270401563,18.1175918731049,18.1175918731049,13479.5149217669,0.0,1.0
2020-07-13,19.55,20.0,19.55,20.0,12442,18.3048538046098,18.726193150496,18.3048538046098,18.726193150496,13288.3388524383,0.0,1.0
2020-07-14,19.914,19.914,19.48,19.59,10472,18.6456705199489,18.6456705199489,18.2393121285831,18.3423061909108,11184.33406709,0.0,1.0
2020-07-15,20.32,20.32,20.117,20.19,15993,19.0258122409039,19.0258122409039,18.8357413804264,18.9040919854257,17080.8875797337,0.0,1.0
2020-07-16,20.27,20.3,20.119,20.25,17926,18.9789967580277,19.0070860477534,18.8376139997414,18.9602705648772,19145.3755239358,0.0,1.0
2020-07-17,20.34,20.4,20.275,20.4,15499,19.0445384340544,19.1007170135059,18.9836783063153,19.1007170135059,16553.2843492961,0.0,1.0
2020-07-20,20.299,21.72,20.19,21.72,23108,19.0061497380959,20.3366457614386,18.9040919854257,20.3366457614386,24679.8693298621,0.0,1.0
2020-07-21,20.522,20.66,20.26,20.26,20154,19.2149467917239,19.3441575244624,18.9696336614524,18.9696336614524,21524.9301745734,0.0,1.0
2020-07-22,20.6767,20.94,20.535,20.94,13858,19.359793895743,19.6063242285693,19.2271188172718,19.6063242285693,14800.6590433283,0.0,1.0
2020-07-23,20.6076,20.79,20.53,20.79,14632,19.2950948984081,19.4658777799406,19.2224372689841,19.4658777799406,15627.308639196,0.0,1.0
2020-07-24,20.47,20.6,20.44,20.5,8638,19.1662586895326,19.2879789450109,19.1381693998069,19.1943479792584,9225.58037352213,0.0,1.0
2020-07-27,20.505,20.52,20.3909,20.43,7140,19.199029527546,19.2130741724089,19.0921965956224,19.1288063032316,7625.68231847047,0.0,1.0
2020-07-28,20.4376,20.59,20.4376,20.54,10830,19.1359222566288,19.2786158484356,19.1359222566288,19.2318003655594,11566.6862057472,0.0,1.0
2020-07-29,20.742,20.81,20.51,20.81,17106,19.4209349163794,19.4846039730911,19.2037110758336,19.4846039730911,18269.5968823187,0.0,1.0
2020-07-30,20.4827,20.69,20.28,20.69,12796,19.1781498221832,19.3722468141881,18.9883598546029,19.3722468141881,13666.4189001608,0.0,1.0
2020-07-31,20.3469,20.48,20.135,20.48,15627,19.0509989706913,19.1756217861079,18.8525949542618,19.1756217861079,16689.991259207,0.0,1.0
2020-08-03,20.5659,20.62,20.36,20.36,10795,19.2560507856893,19.3067051381614,19.0632646272049,19.0632646272049,11529.3054100684,0.0,1.0
2020-08-04,20.6063,20.65,20.52,20.65,9709,19.2938776958533,19.3347944278871,19.2130741724089,19.3347944278871,10369.4327212927,0.0,1.0
2020-08-05,20.82,20.82,20.6792,20.7,14463,19.4939670696663,19.4939670696663,19.3621346698868,19.3816099107633,15446.8127972043,0.0,1.0
2020-08-06,20.709,20.84,20.671,20.84,6511,19.3900366976811,19.5126932628168,19.3544569306951,19.5126932628168,6953.89601898615,0.0,1.0
2020-08-07,20.8944,20.8944,20.665,20.75,10390,19.5636285081862,19.5636285081862,19.34883907275,19.4284253936396,11096.7562029283,0.0,1.0
2020-08-10,21.18,21.18,20.89,21.02,19805,19.8310385463752,19.8310385463752,19.5595087456931,19.6812290011713,21152.1902405193,0.0,1.0
2020-08-11,21.0951,21.45,21.0951,21.45,58419,19.7515458564514,20.0838421539069,19.7515458564514,20.0838421539069,62392.8200788132,0.0,1.0
2020-08-12,21.2354,21.4,21.1301,21.4,31129,19.8829101014021,20.0370266710307,19.7843166944648,20.0370266710307,33246.4796767041,0.0,1.0
2020-08-13,21.0669,21.34,21.0669,21.34,15966,19.7251419241092,19.9808480915792,19.7251419241092,19.9808480915792,17052.0509659243,0.0,1.0
2020-08-14,21.0922,21.17,21.0,21.14,31630,19.7488305584446,19.8216754498,19.6625028080208,19.7935861600743,33781.5590662774,0.0,1.0
2020-08-17,21.103,21.17,21.05,21.09,12994,19.7589427027458,19.8216754498,19.709318290897,19.746770677198,13877.8874014293,0.0,1.0
2020-08-18,20.9666,21.24,20.9666,21.24,26249,19.6312300654595,19.8872171258267,19.6312300654595,19.8872171258267,28034.5287363489,0.0,1.0
2020-08-19,20.8643,21.13,20.8643,21.13,42571,19.5354455874947,19.784223063499,19.5354455874947,19.784223063499,45466.795795463,0.0,1.0
2020-08-20,20.7307,20.7907,20.64,20.65,19672,19.4103546172494,19.4665331967008,19.3254313313119,19.3347944278871,21010.1432169399,0.0,1.0
2020-08-21,20.708,20.7402,20.51,20.51,38959,19.3891003880235,19.4192495589958,19.2037110758336,19.2037110758336,41609.0976814134,0.0,1.0
2020-08-24,20.98,20.98,20.77,20.9,8921,19.6437766148703,19.6437766148703,19.4471515867901,19.5688718422683,9527.83080715336,0.0,1.0
2020-08-25,20.9692,20.99,20.8517,20.9815,7151,19.633664470569,19.6531397114455,19.5236480858099,19.6451810793566,7637.43056854095,0.0,1.0
2020-08-26,20.915,20.96,20.85,20.96,16123,19.5829164871312,19.6250504217198,19.5220563593921,19.6250504217198,17219.7305351119,0.0,1.0
2020-08-27,21.0405,21.1,20.82,20.82,15757,19.7004233491505,19.7561337737733,19.4939670696663,19.4939670696663,16828.8342145853,0.0,1.0
2020-08-28,21.157,21.17,21.0134,21.16,7050,19.8095034242522,19.8216754498,19.6750493574316,19.8123123532248,7529.56027243932,0.0,1.0
2020-08-31,21.0043,21.24,20.9702,21.24,18394,19.6665289395481,19.8872171258267,19.6346007802265,19.8872171258267,19645.2101632978,0.0,1.0
2020-09-01,21.05,21.055,20.81,20.81,10980,19.709318290897,19.7139998391846,19.4846039730911,19.4846039730911,11726.8896157991,0.0,1.0
2020-09-02,21.4793,21.4793,21.165,21.22,25112,20.1112760268724,20.1112760268724,19.8169939015124,19.8684909326762,26820.1868881555,0.0,1.0
2020-09-03,20.98,21.485,20.94,21.47,10724,19.6437766148703,20.1166129919203,19.6063242285693,20.1025683470574,11453.4757959772,0.0,1.0
2020-09-04,20.9395,21.23,20.64,21.23,24951,19.6058560737405,19.8778540292515,19.3254313313119,19.8778540292515,26648.2352280332,0.0,1.0
2020-09-08,20.5066,20.86,20.45,20.86,20568,19.200527622998,19.5314194559673,19.1475324963821,19.5314194559673,21967.0915863167,0.0,1.0
2020-09-09,20.79,20.9,20.68,20.89,6020,19.4658777799406,19.5688718422683,19.3628837176128,19.5595087456931,6429.4968567496,0.0,1.0
2020-09-10,20.4574,20.99,20.4,20.99,11411,19.1544611878478,19.6531397114455,19.1007170135059,19.6531397114455,12187.2074140149,0.0,1.0
2020-09-11,20.4731,20.625,20.35,20.625,7262,19.169161249471,19.311386686449,19.0539015306297,19.311386686449,7755.98109197933,0.0,1.0
2020-09-14,20.81,20.8199,20.67,20.79,12248,19.4846039730911,19.4938734387006,19.3535206210376,19.4658777799406,13081.1424421045,0.0,1.0
2020-09-15,20.7788,20.94,20.7788,20.88,17109,19.4553911117763,19.6063242285693,19.4553911117763,19.5501456491178,18272.8009505198,0.0,1.0
2020-09-16,21.0124,21.185,20.875,20.94,5562,19.6741130477741,19.8357200946629,19.5454641008302,19.6063242285693,5940.34244472447,0.0,1.0
2020-09-17,20.9386,20.98,20.87,20.98,4352,19.6050133950488,19.6437766148703,19.5407825525426,19.6437766148703,4648.03493697247,0.0,1.0
2020-09-18,20.7106,20.9,20.62,20.88,4915,19.444904443612,19.6227295622286,19.3598413192896,19.6039518305901,5234.92410544813,0.057,1.0
2020-09-21,20.1333,20.5,19.94,20.5,13180,18.9028852198668,19.2471749294587,18.7213984435808,19.2471749294587,14037.9043153218,0.0,1.0
2020-09-22,20.23,20.28,20.07,20.28,4043,18.993675552339,19.0406198814352,18.843453699231,19.0406198814352,4306.16442692304,0.0,1.0
2020-09-23,19.78,20.3239,19.78,20.3239,7011,18.5711765904728,19.0818370023817,18.5711765904728,19.0818370023817,7467.35562630657,0.0,1.0
2020-09-24,19.75,19.95,19.6,19.655,9381,18.543009993015,18.7307873094,18.4021770057263,18.4538157677322,9991.62218376582,0.0,1.0
2020-09-25,19.9913,20.05,19.73,19.74,13541,18.7695633252335,18.8246759675925,18.5242322613765,18.5336211271958,14422.4023015001,0.0,1.0
2020-09-28,20.313,20.38,20.2301,20.38,5509,19.0716031386387,19.1345085396277,18.9937694409971,19.1345085396277,5867.58838187462,0.0,1.0
2020-09-29,20.1567,20.39,20.1,20.39,8025,18.9248551658839,19.1438974054469,18.8716202966887,19.1438974054469,8547.35828000431,0.0,1.0
2020-09-30,20.3465,20.5,20.06,20.06,10838,19.1030558391332,19.2471749294587,18.8340648334117,18.8340648334117,11543.4603163473,0.0,1.0
2020-10-01,20.3508,20.48,20.2192,20.48,12289,19.1070930514355,19.2283971978202,18.9835355772542,19.2283971978202,13088.907900682,0.0,1.0
2020-10-02,20.48,20.5313,19.98,20.19,11197,19.2283971978202,19.2765620794729,18.7589539068577,18.956120089062,11925.8281197767,0.0,1.0
2020-10-05,20.8028,20.84,20.38,20.75,40459,19.5314697864655,19.5663963673131,19.1345085396277,19.4818965749399,43092.5319190897,0.0,1.0
2020-10-06,20.6066,21.03,20.6066,20.99,9781,19.3472602390918,19.7447848178788,19.3472602390918,19.7072293546018,10417.658733548,0.0,1.0
2020-10-07,20.9309,20.96,20.82,20.82,2987,19.6517411576101,19.6790627571441,19.5476186356746,19.5476186356746,3181.42793549817,0.0,1.0
2020-10-08,21.185,21.19,21.063,21.14,15831,19.8903122380771,19.8950066709868,19.7757680750823,19.8480623418905,16861.461549003,0.0,1.0
2020-10-09,21.2455,21.37,21.2,21.23,23190,19.9471148762836,20.0640062557332,19.904395536806,19.9325621342638,24699.46897362,0.0,1.0
2020-10-12,21.427,21.47,21.23,21.3,15857,20.117522790903,20.1578949139257,19.9325621342638,19.9982841949985,16889.1539247387,0.0,1.0
2020-10-13,21.24,21.59,21.24,21.59,12768,19.941951000083,20.2705613037567,19.941951000083,20.2705613037567,13599.0866690461,0.0,1.0
2020-10-14,21.1145,21.3301,21.1145,21.2733,11330,19.8241207340514,20.0265446811144,19.8241207340514,19.9732159232611,12067.4852725793,0.0,1.0
2020-10-15,21.1396,21.1396,20.7,20.99,7890,19.8476867872578,19.8476867872578,19.4349522458436,19.7072293546018,8403.57094445283,0.0,1.0
2020-10-16,21.17,21.34,21.14,21.34,8027,19.8762289393483,20.0358396582755,19.8480623418905,20.0358396582755,8549.48846275322,0.0,1.0
2020-10-19,20.8725,21.34,20.85,21.34,3877,19.5969101812256,20.0358396582755,19.5757852331323,20.0358396582755,4129.35925876347,0.0,1.0
2020-10-20,21.0551,21.2,20.87,20.87,13691,19.7683508710851,19.904395536806,19.5945629647708,19.5945629647708,14582.1660076684,0.0,1.0
2020-10-21,20.9937,21.19,20.9745,21.19,14681,19.7107032349549,19.8950066709868,19.692676612582,19.8950066709868,15636.6064683793,0.0,1.0
2020-10-22,21.2407,21.29,20.99,20.99,7675,19.9426082206904,19.9888953291793,19.7072293546018,19.7072293546018,8174.57629894493,0.0,1.0
2020-10-23,21.35,21.52,21.2585,21.52,6790,20.0452285240947,20.204839243022,19.9593204018486,20.204839243022,7231.97043255196,0.0,1.0
2020-10-26,20.89,21.31,20.77,21.31,9771,19.6133406964093,20.0076730608177,19.5006743065784,20.0076730608177,10407.0078198034,0.0,1.0
2020-10-27,20.6354,20.9,20.6354,20.9,3903,19.3743001726513,19.6227295622286,19.3743001726513,19.6227295622286,4157.05163449929,0.0,1.0
2020-10-28,20.115,20.54,20.115,20.54,10114,18.8857035954176,19.2847303927356,18.8857035954176,19.2847303927356,10772.3341612416,0.0,1.0
2020-10-29,20.3,20.32,20.06,20.31,10089,19.0593976130737,19.0781753447122,18.8340648334117,19.0687864788929,10745.7068768802,0.0,1.0
2020-10-30,20.21,20.28,19.95,20.28,13321,18.9748978207005,19.0406198814352,18.7307873094,19.0406198814352,14188.0821991199,0.0,1.0
2020-11-02,20.53,20.581,20.25,20.25,7819,19.2753415269164,19.3232247425946,19.0124532839775,19.0124532839775,8327.94945686651,0.0,1.0
2020-11-03,20.9925,21.04,20.885,20.89,6388,19.7095765710566,19.754173683698,19.6086462634997,19.6133406964093,6803.80370002089,0.0,1.0
2020-11-04,21.16,21.4505,20.965,21.27,14268,19.866840073529,20.1395866255782,19.6837571900537,19.9701175975408,15196.7237307292,0.0,1.0
2020-11-05,21.5406,21.65,21.21,21.21,10211,20.2241803066096,20.3268944986722,19.9137844026253,19.9137844026253,10875.6480245638,0.0,1.0
2020-11-06,21.5111,21.67,21.39,21.39,10528,20.1964831524428,20.3456722303107,20.0827839873717,20.0827839873717,11213.2819902661,0.0,1.0
2020-11-09,22.45,22.75,21.825,21.9,40690,21.078003764212,21.3596697387895,20.491199650509,20.5616161441534,43338.568026589,0.0,1.0
2020-11-10,22.7266,22.77,22.5,22.69,12922,21.3376997927724,21.378447470428,21.1249480933083,21.303336543874,13763.1107407123,0.0,1.0
2020-11-11,22.681,22.89,22.61,22.89,15551,21.2948865646367,21.491113860259,21.22822561732,21.491113860259,16563.2359641554,0.0,1.0
2020-11-12,22.35,22.74,22.18,22.74,13476,20.9841151060196,21.3502808729702,20.8245043870923,21.3502808729702,14353.1713621605,0.0,1.0
2020-11-13,22.78,22.81,22.31,22.31,32852,21.3878363362472,21.416002933705,20.9465596427426,20.9465596427426,34990.3818336078,0.0,1.0
2020-11-16,23.17,23.4,23.025,23.4,44730,21.7540021031979,21.9699460170406,21.6178635488188,21.9699460170406,47641.5371793886,0.0,1.0
2020-11-17,23.1926,23.27,22.91,23.19,19998,21.7752209399494,21.8478907613904,21.5098915918974,21.7727798348364,21299.6973063584,0.0,1.0
2020-11-18,23.03,23.4,22.995,23.39,25422,21.6225579817284,21.9699460170406,21.5896969513611,21.9605571512214,27076.7529214044,0.0,1.0
2020-11-19,23.09,23.09,22.825,23.09,5891,21.6788911766439,21.6788911766439,21.4300862324338,21.6788911766439,6274.45328691657,0.0,1.0
2020-11-20,22.94,23.04,22.9,23.04,9708,21.5380581893552,21.6319468475477,21.5005027260782,21.6319468475477,10339.9070632127,0.0,1.0
2020-11-23,23.2487,23.35,23.05,23.05,19150,21.8278924771954,21.9230016879444,21.6413357133669,21.6413357133669,20396.4998208203,0.0,1.0
2020-11-24,23.8713,23.93,23.63,23.78,53952,22.4124432631018,22.4675559054608,22.1858899308833,22.326722918172,57463.8098346159,0.0,1.0
2020-11-25,23.755,23.99,23.645,23.99,15327,22.3032507536239,22.5238891003762,22.1999732296122,22.5238891003762,16324.6554962774,0.0,1.0
2020-11-27,23.74,23.96,23.665,23.96,14499,22.289167454895,22.4957225029185,22.2187509612507,22.4957225029185,15442.7598382284,0.0,1.0
2020-11-30,23.36,23.82,23.34,23.81,25002,21.9323905537636,22.364278381449,21.9136128221251,22.3548895156298,26629.4145441331,0.0,1.0
2020-12-01,23.57,23.69,23.5175,23.64,30585,22.1295567359678,22.2422231257988,22.0802651904168,22.1952787967026,32575.8196877174,0.0,1.0
2020-12-02,23.685,23.71,23.45,23.54,17155,22.2375286928892,22.2610008574373,22.0168903461368,22.1013901385101,18271.6425287818,0.0,1.0
2020-12-03,23.7821,23.9,23.675,23.83,30707,22.3286945799941,22.439389308003,22.2281398270699,22.3736672472683,32705.7608354009,0.0,1.0
2020-12-04,24.25,24.25,23.9625,23.97,34356,22.7679996116767,22.7679996116767,22.4980697193733,22.5051113687378,36592.2792607886,0.0,1.0
2020-12-07,24.05,24.3,24.01,24.3,23174,22.5802222952917,22.8149439407729,22.5426668320147,22.8149439407729,24682.4275116287,0.0,1.0
2020-12-08,24.1032,24.17,24.06,24.1,23153,22.6301710614501,22.6928886851227,22.589611161111,22.627166624388,24660.0605927652,0.0,1.0
2020-12-09,24.2127,24.32,24.08,24.29,44027,22.7329791421709,22.8337216724114,22.6083888927495,22.8055550749537,46892.7779431465,0.0,1.0
2020-12-10,24.2819,24.34,24.1393,24.34,21192,22.7979500936401,22.8524994040499,22.6640648670576,22.8524994040499,22571.4164074581,0.0,1.0
2020-12-11,24.12,24.34,23.94,24.34,19591,22.6459443560265,22.8524994040499,22.47694477128,22.8524994040499,20866.2051169551,0.0,1.0
2020-12-14,23.845,24.44,23.82,24.44,49974,22.3877505459971,22.9463880622424,22.364278381449,22.9463880622424,53226.8763470326,0.0,1.0
2020-12-15,24.2957,24.35,23.94,24.15,42614,22.8109067284707,22.8618882698692,22.47694477128,22.6741109534842,45387.8038310409,0.0,1.0
2020-12-16,24.32,24.55,24.255,24.52,25460,22.8337216724114,23.0496655862541,22.7726940445863,23.0214989887964,27117.2263936337,0.0,1.0
2020-12-17,24.3784,24.52,24.31,24.52,22745,22.8885526487958,23.0214989887964,22.8243328065922,23.0214989887964,24225.5033119874,0.0,1.0
2020-12-18,24.14,24.32,24.01,24.3,38131,22.7924106628067,22.9623623578898,22.6696677719134,22.9434788362139,40385.4753943193,0.136,1.0
2020-12-21,23.94,24.08,23.6,24.08,48941,22.6035754460478,22.7357600977791,22.2825555775575,22.7357600977791,51834.6109798687,0.0,1.0
2020-12-22,23.7622,24.09,23.7622,24.09,23945,22.4357009383491,22.745201858617,22.4357009383491,22.745201858617,25360.7355777968,0.0,1.0
2020-12-23,24.01,24.0869,23.9598,24.04,14504,22.6696677719134,22.7422749127572,22.6222701325069,22.6979930544273,15361.54139989,0.0,1.0
2020-12-24,24.0095,24.22,23.93,24.22,11426,22.6691956838715,22.8679447495103,22.5941336852098,22.8679447495103,12101.556262765,0.0,1.0
2020-12-28,24.07,24.32,24.025,24.32,25810,22.7263183369411,22.9623623578898,22.6838304131703,22.9623623578898,27336.0027255351,0.0,1.0
2020-12-29,23.9675,24.25,23.92,24.25,17939,22.6295402883521,22.8962700320242,22.5846919243719,22.8962700320242,18999.6339749467,0.0,1.0
2020-12-30,24.1059,24.2,24.0815,24.14,25036,22.7668234909359,22.8556962602786,22.7437789046239,22.7990292447572,26508.5426888945,0.007,1.0
2020-12-31,24.21,24.29,24.025,24.29,17931,22.8651407628655,22.9406967835606,22.6904174650079,22.9406967835606,18985.6478253142,0.0,1.0
2021-01-04,23.95,24.77,23.75,24.53,35627,22.6195836956063,23.3940329077314,22.4306936438684,23.167364845646,37722.4736530293,0.0,1.0
2021-01-05,24.28,24.38,23.95,23.95,17253,22.9312522809737,23.0256973068426,22.6195836956063,22.6195836956063,18267.7698918156,0.0,1.0
2021-01-06,25.0265,25.21,24.43,24.58,52262,23.6362843990852,23.8095910215546,23.0729198197771,23.2145873585804,55335.89463201,0.0,1.0
2021-01-07,25.28,25.42,25.195,25.42,54255,23.8757025396629,24.0079255758794,23.7954242676743,24.0079255758794,57446.1169350523,0.0,1.0
2021-01-08,25.2124,25.5,24.9924,25.5,28881,23.8118577021755,24.0834815965745,23.6040786452639,24.0834815965745,30579.6940964196,0.0,1.0
2021-01-11,25.28,25.35,24.75,24.79,24961,23.8757025396629,23.9418140577711,23.3751439025576,23.4129219129052,26429.131413065,0.0,1.0
2021-01-12,25.63,25.64,25.4,25.64,52332,24.2062601302041,24.215704632791,23.9890365707056,24.215704632791,55410.0118227842,0.0,1.0
2021-01-13,25.44,25.79,25.44,25.79,33226,24.0268145810532,24.3573721715944,24.0268145810532,24.3573721715944,35180.2540094746,0.0,1.0
2021-01-14,25.6445,25.78,25.5915,25.77,26032,24.2199546589551,24.3479276690075,24.1698987952446,24.3384831664206,27563.1244319101,0.0,1.0
2021-01-15,25.3016,25.69,25.11,25.69,34641,23.8961026652506,24.2629271457255,23.7151459956857,24.2629271457255,36678.4800801243,0.0,1.0
2021-01-19,25.5079,25.78,25.49,25.78,61356,24.0909427536182,24.3479276690075,24.0740370939876,24.3479276690075,64964.7765305882,0.0,1.0
2021-01-20,25.575,25.74,25.45,25.74,31491,24.1543153659762,24.3101496586599,24.0362590836401,24.3101496586599,33343.2064952858,0.0,1.0
2021-01-21,25.37,25.78,25.33,25.78,44199,23.9607030629449,24.3479276690075,23.9229250525973,24.3479276690075,46798.6530718345,0.0,1.0
2021-01-22,25.25,25.3,25.0848,25.3,17725,23.8473690319022,23.8945915448367,23.6913458491668,23.8945915448367,18767.5315210359,0.0,1.0
2021-01-25,25.1126,25.45,24.9,25.45,53117,23.7176015663583,24.0362590836401,23.516811441361,24.0362590836401,56241.1831764662,0.0,1.0
2021-01-26,24.9533,25.3,24.9533,25.29,39559,23.5671506401491,23.8945915448367,23.5671506401491,23.8851470422498,41885.7421405168,0.0,1.0
2021-01-27,24.41,24.86,24.2639,24.86,48274,23.0540308146033,23.4790334310134,22.9160466318088,23.4790334310134,51113.3323919033,0.0,1.0
2021-01-28,24.615,24.83,24.47,24.83,24536,23.2476431176346,23.4506999232527,23.1106978301246,23.4506999232527,25979.1341833645,0.0,1.0
2021-01-29,24.28,24.97,24.07,24.97,24628,22.9312522809737,23.5829229594692,22.732917726649,23.5829229594692,26076.5453483821,0.0,1.0
2021-02-01,24.45,24.54,24.15,24.54,17881,23.0918088249509,23.1768093482329,22.8084737473441,23.1768093482329,18932.7069747612,0.0,1.0
2021-02-02,24.84,24.98,24.7044,24.84,17514,23.4601444258396,23.5923674620561,23.3320769707614,23.4601444258396,18544.1211317023,0.0,1.0
2021-02-03,25.02,25.06,24.84,24.99,20060,23.6301454724037,23.6679234827513,23.4601444258396,23.601811964643,21239.8692418606,0.0,1.0
2021-02-04,25.33,25.34,25.12,25.14,19500,23.9229250525973,23.9323695551842,23.7245904982726,23.7434795034464,20646.9317156672,0.0,1.0
2021-02-05,25.46,25.58,25.42,25.5,30775,24.0457035862269,24.1590376172696,24.0079255758794,24.0834815965745,32585.093515367,0.0,1.0
2021-02-08,25.8343,25.85,25.48,25.48,20113,24.3992113180543,24.4140391871157,24.0645925914007,24.0645925914007,21295.9865434468,0.0,1.0
2021-02-09,25.79,25.86,25.6921,25.8,20715,24.3573721715944,24.4234836897026,24.2649104912687,24.3668166741813,21933.3943841048,0.0,1.0
2021-02-10,25.84,26.33,25.58,26.33,54015,24.4045946845288,24.8673753112865,24.1590376172696,24.8673753112865,57192.0008523981,0.0,1.0
2021-02-11,25.804,26.13,25.65,26.13,32634,24.370594475216,24.6784852595487,24.2251491353779,24.6784852595487,34553.4343389273,0.0,1.0
2021-02-12,26.09,26.34,25.84,26.34,17613,24.6407072492011,24.8768198138734,24.4045946845288,24.8768198138734,18648.9440157972,0.0,1.0
2021-02-16,26.25,26.48,26.1,26.48,41146,24.7918192905914,25.0090428500899,24.650151751788,25.0090428500899,43566.0847370687,0.0,1.0
2021-02-17,26.2897,26.38,26.0,26.38,13862,24.8293139658614,24.914597824221,24.5557067259191,24.914597824221,14677.3214073117,0.0,1.0
2021-02-18,25.96,26.4,25.96,26.4,35688,24.5179287155715,24.9334868293948,24.5179287155715,24.9334868293948,37787.0614907041,0.0,1.0
2021-02-19,26.23,26.28,25.95,25.95,15472,24.7729302854176,24.8201527983521,24.5084842129847,24.5084842129847,16382.0167951181,0.0,1.0
2021-02-22,26.41,26.59,26.24,26.25,22878,24.9429313319817,25.1129323785457,24.7823747880045,24.7918192905914,24223.6155790273,0.0,1.0
2021-02-23,26.56,26.61,26.1359,26.4,19904,25.0845988707851,25.1318213837195,24.684057516075,24.9334868293948,21074.6937881353,0.0,1.0
2021-02-24,27.05,27.14,26.59,26.77,57160,25.5473794975428,25.6323800208248,25.1129323785457,25.2829334251098,60521.9803521811,0.0,1.0
2021-02-25,26.42,27.17,26.31,27.09,50791,24.9523758345686,25.6607135285855,24.8484863061128,25.5851575078903,53778.3748087409,0.0,1.0
2021-02-26,26.245,26.59,25.94,26.59,19257,24.787097039298,25.1129323785457,24.4990397103978,25.1129323785457,20389.6391819796,0.0,1.0
2021-03-01,26.7511,26.8596,26.565,26.71,30704,25.2650833152206,25.3675561682883,25.0893211220785,25.2262664095884,32509.9175075817,0.0,1.0
2021-03-02,26.7,26.99,26.625,26.99,18737,25.2168219070015,25.4907124820214,25.1459881375999,25.4907124820214,19839.0543362285,0.0,1.0
2021-03-03,26.7,26.9612,26.69,26.75,15298,25.2168219070015,25.4635123145712,25.2073774044147,25.264044419936,16197.7826351937,0.0,1.0
2021-03-04,26.38,26.99,26.01,26.99,44213,24.914597824221,25.4907124820214,24.565151228506,25.4907124820214,46813.4765099893,0.0,1.0
2021-03-05,27.01,27.07,26.24,26.92,69118,25.5096014871952,25.5662685027166,24.7823747880045,25.4246009639132,73183.3141704349,0.0,1.0
2021-03-08,28.73,28.73,27.1625,27.54,125314,27.1340559321406,27.1340559321406,25.6536301516453,26.0101601243005,132684.594923954,0.0,1.0
2021-03-09,27.275,27.96,27.01,27.96,138563,25.7598808057478,26.4068292329499,25.5096014871952,26.4068292329499,146712.861503487,0.0,1.0
2021-03-10,27.46,27.54,27.225,27.225,38726,25.9346041036053,26.0101601243005,25.7126582928134,25.7126582928134,41003.7475703039,0.0,1.0
2021-03-11,27.5,27.88,27.3,27.88,77978,25.9723821139529,26.3312732122548,25.7834920622151,26.3312732122548,82564.4328884252,0.0,1.0
2021-03-12,27.74,27.74,27.5557,27.66,38346,26.1990501760383,26.1990501760383,26.0249879933619,26.1234941553432,40601.3971061011,0.0,1.0
2021-03-15,27.93,28.0,27.65,28.0,45422,26.3784957251893,26.4446072432975,26.1140496527563,26.4446072432975,48093.5862763606,0.0,1.0
2021-03-16,27.7,28.02,27.63,28.02,22954,26.1612721656907,26.4634962484713,26.0951606475825,26.4634962484713,24304.0856718679,0.0,1.0
2021-03-17,27.89,27.96,27.58,27.96,25920,26.3407177148417,26.4068292329499,26.047938134648,26.4068292329499,27444.5369266714,0.0,1.0
2021-03-18,27.62,28.33,27.55,28.33,70542,26.0857161449956,26.7562758286649,26.0196046268874,26.7562758286649,74691.0695941842,0.0,1.0
2021-03-19,27.41,27.79,27.1821,27.79,22223,25.9704932134355,26.3305365341617,25.7545619692421,26.3305365341617,23454.7886708934,0.088,1.0
2021-03-22,27.36,27.55,27.2075,27.55,32375,25.9231190922873,26.1031407526504,25.7786280227854,26.1031407526504,34169.4993124318,0.0,1.0
2021-03-23,26.81,27.57,26.75,27.57,50283,25.4020037596573,26.1220904011097,25.3451548142795,26.1220904011097,53070.1137892512,0.0,1.0
2021-03-24,26.81,27.67,26.81,26.81,70250,25.4020037596573,26.2168386434061,25.4020037596573,25.4020037596573,74143.8556509138,0.0,1.0
2021-03-25,27.26,27.26,26.57,26.8,11850,25.828370849991,25.828370849991,25.174607978146,25.3925289354277,12506.8283197627,0.0,1.0
2021-03-26,27.68,27.76,27.35,27.55,51688,26.2263134676357,26.3021120614728,25.9136442680577,26.1031407526504,54552.9909022696,0.0,1.0
2021-03-29,27.65,27.75,27.377,27.75,19962,26.1978889949468,26.2926372372432,25.9392262934777,26.2926372372432,21068.4647189116,0.0,1.0
2021-03-30,27.7029,27.79,27.48,27.48,32570,26.2480108151216,26.3305365341617,26.036816983043,26.036816983043,34375.307879719,0.0,1.0
2021-03-31,27.6,27.86,27.6,27.86,25949,26.1505148737986,26.3968603037692,26.1505148737986,26.3968603037692,27387.3154489048,0.0,1.0
2021-04-01,27.8,27.81,27.59,27.59,24205,26.3400113583914,26.349486182621,26.141040049569,26.141040049569,25546.6480573718,0.0,1.0
2021-04-05,28.05,28.1,27.95,27.95,56941,26.5768819641323,26.6242560852805,26.4821337218359,26.4821337218359,60097.1570764225,0.0,1.0
2021-04-06,28.08,28.2599,28.05,28.11,24580,26.6053064368212,26.7757585247124,26.5768819641323,26.6337309095101,25942.4337636934,0.0,1.0
2021-04-07,28.04,28.1416,27.91,28.12,25832,26.5674071399027,26.6636713540758,26.4442344249174,26.6432057337398,27263.8303085324,0.0,1.0
2021-04-08,28.02,28.04,27.8225,28.04,15021,26.5484574914434,26.5674071399027,26.3613297129081,26.5674071399027,15853.5922524182,0.0,1.0
2021-04-09,28.16,28.18,27.95,27.95,29719,26.6811050306583,26.7000546791176,26.4821337218359,26.4821337218359,31366.2810831247,0.0,1.0
2021-04-12,28.2,28.25,28.12,28.25,27034,26.7190043275769,26.766378448725,26.6432057337398,26.766378448725,28532.4554258619,0.0,1.0
2021-04-13,28.0,28.0998,27.92,28.08,22555,26.5295078429841,26.6240665887959,26.453709249147,26.6053064368212,23805.1909495568,0.0,1.0
2021-04-14,28.24,28.38,28.13,28.13,23211,26.7569036244954,26.8895511637103,26.6526805579694,26.6526805579694,24497.552078482,0.0,1.0
2021-04-15,28.3623,28.39,28.24,28.24,13874,26.8727807248239,26.89902598794,26.7569036244954,26.7569036244954,14643.0157053491,0.0,1.0
2021-04-16,28.52,28.62,28.43,28.54,26043,27.0221987029253,27.1169469452216,26.9369252848585,27.0411483513845,27486.5257326227,0.0,1.0
2021-04-19,28.42,28.61,28.335,28.61,20708,26.9274504606289,27.107472120992,26.846914454677,27.107472120992,21855.814417354,0.0,1.0
2021-04-20,27.92,28.49,27.87,28.49,45825,26.453709249147,26.9937742302363,26.4063351279988,26.9937742302363,48365.0133125,0.0,1.0
2021-04-21,28.35,28.35,27.92,28.09,75238,26.8611266910214,26.8611266910214,26.453709249147,26.6147812610509,79408.3332592663,0.0,1.0
2021-04-22,28.16,28.52,28.12,28.52,7690,26.6811050306583,27.0221987029253,26.6432057337398,27.0221987029253,8116.24555096836,0.0,1.0
2021-04-23,28.46,28.52,28.2,28.42,12281,26.9653497575474,27.0221987029253,26.7190043275769,26.9274504606289,12961.718024895,0.0,1.0
2021-04-26,28.56,28.66,28.49,28.49,31624,27.0600979998438,27.1548462421402,26.9937742302363,26.9937742302363,33376.8724712384,0.0,1.0
2021-04-27,28.61,28.74,28.49,28.74,27605,27.107472120992,27.2306448359773,26.9937742302363,27.2306448359773,29135.105128021,0.0,1.0
2021-04-28,28.7,28.8,28.68,28.685,18573,27.1927455390587,27.2874937813551,27.1737958905994,27.1785333027143,19602.4744626964,0.0,1.0
2021-04-29,29.02,29.02,28.77,28.94,23786,27.4959399144071,27.4959399144071,27.2590693086662,27.42014132057,25104.4234948418,0.0,1.0
2021-04-30,28.71,29.0,28.66,29.0,23579,27.2022203632884,27.4769902659478,27.1548462421402,27.4769902659478,24885.9497849522,0.0,1.0
2021-05-03,28.99,29.07,28.8585,28.99,59010,27.4675154417182,27.5433140355553,27.3429215030985,27.4675154417182,62280.8387467676,0.0,1.0
2021-05-04,28.96,29.0,28.7085,29.0,29848,27.4390909690293,27.4769902659478,27.2007991396539,27.4769902659478,31502.4313660993,0.0,1.0
2021-05-05,29.2,29.25,29.128,29.22,24389,27.6664867505406,27.7138608716888,27.5982680160872,27.6854363989999,25740.8469106069,0.0,1.0
2021-05-06,29.37,29.46,29.03,29.46,33219,27.8275587624444,27.9128321805111,27.5054147386368,27.9128321805111,35060.281008793,0.0,1.0
2021-05-07,29.67,29.74,29.29,29.65,32668,28.1118034893335,28.178127258941,27.7517601686073,28.0928538408743,34478.7398776378,0.0,1.0
2021-05-10,29.63,30.09,29.63,30.09,53384,28.073904192415,28.5097461069783,28.073904192415,28.5097461069783,56342.9977233933,0.0,1.0
2021-05-11,29.21,29.59,29.0,29.59,80255,27.6759615747702,28.0360048954964,27.4769902659478,28.0360048954964,84703.4182955743,0.0,1.0
2021-05-12,28.63,29.23,28.59,29.18,50640,27.1264217694513,27.6949112232295,27.0885224725327,27.6475371020813,53446.9017816693,0.0,1.0
2021-05-13,29.0311,29.13,28.5,28.5,41317,27.506456969302,27.6001629809331,27.003249054466,27.003249054466,43607.1414082392,0.0,1.0
2021-05-14,29.49,29.54,29.22,29.45,32123,27.9412566532001,27.9886307743482,27.6854363989999,27.9033573562815,33903.5313177836,0.0,1.0
2021-05-17,29.55,29.59,29.2,29.58,27574,27.9981055985779,28.0360048954964,27.6664867505406,28.0265300712668,29102.3868429651,0.0,1.0
2021-05-18,29.345,29.57,29.34,29.55,12286,27.8038717018703,28.0170552470372,27.7991342897555,27.9981055985779,12966.9951676459,0.0,1.0
2021-05-19,29.05,29.06,28.59,29.06,52762,27.524364387096,27.5338392113257,27.0885224725327,27.5338392113257,55686.5211651746,0.0,1.0
2021-05-20,29.11,29.14,28.92,29.065,14861,27.5812133324738,27.6096378051628,27.4011916721107,27.5385766234405,15684.7236843876,0.0,1.0
2021-05-21,29.26,29.39,29.05,29.05,16405,27.7233356959184,27.8465084109037,27.524364387096,27.524364387096,17314.3053658824,0.0,1.0
2021-05-24,29.41,29.52,29.29,29.52,25169,27.865458059363,27.969681125889,27.7517601686073,27.969681125889,26564.0811797558,0.0,1.0
2021-05-25,29.14,29.5,29.14,29.38,40049,27.6096378051628,27.9507314774297,27.6096378051628,27.837033586674,42268.858006597,0.0,1.0
2021-05-26,29.33,29.35,29.145,29.33,12815,27.7896594655259,27.8086091139851,27.6143752172776,27.7896594655259,13525.3168706969,0.0,1.0
2021-05-27,29.67,29.67,29.52,29.53,24808,28.1118034893335,28.1118034893335,27.969681125889,27.9791559501186,26183.071473137,0.0,1.0
2021-05-28,29.66,29.93,29.5,29.93,21653,28.1023286651039,28.3581489193041,27.9507314774297,28.3581489193041,22853.1943972845,0.0,1.0
2021-06-01,29.84,29.9495,29.74,29.88,56981,28.2728755012374,28.3766248265519,28.178127258941,28.3107747981559,60139.3742184301,0.0,1.0
2021-06-02,29.84,29.95,29.71,29.95,26302,28.2728755012374,28.3770985677634,28.1497027862521,28.3770985677634,27759.8817271222,0.0,1.0
2021-06-03,29.82,29.88,29.66,29.85,12744,28.2539258527781,28.3107747981559,28.1023286651039,28.282350325467,13450.3814436334,0.0,1.0
2021-06-04,29.87,29.97,29.8,29.8,29342,28.3012999739263,28.3960482162226,28.2349762043188,28.2349762043188,30968.3845197026,0.0,1.0
2021-06-07,29.92,30.01,29.89,30.01,34513,28.3486740950745,28.4339475131412,28.3202496223855,28.4339475131412,36426.00555274,0.0,1.0
2021-06-08,29.98,30.05,29.75,29.86,18063,28.4055230404523,28.4718468100597,28.1876020831706,28.2918251496966,19064.205902099,0.0,1.0
2021-06-09,29.83,29.96,29.81,29.82,17197,28.2634006770077,28.386573391993,28.2444510285485,28.2539258527781,18150.2047776337,0.0,1.0
2021-06-10,29.8049,30.05,29.7,29.97,33476,28.2396188681913,28.4718468100597,28.1402279620224,28.3960482162226,35331.5261461921,0.0,1.0
2021-06-11,29.91,29.91,29.72,29.84,36847,28.3391992708448,28.3391992708448,28.1591776104817,28.2728755012374,38889.3757888857,0.0,1.0
2021-06-14,29.61,29.96,29.53,29.96,36187,28.0549545439557,28.386573391993,27.9791559501186,28.386573391993,38192.7929457597,0.0,1.0
2021-06-15,29.68,29.76,29.5701,29.73,15757,28.1212783135632,28.1970769074003,28.0171499952795,28.1686524347114,16630.3876653587,0.0,1.0
2021-06-16,29.54,29.69,29.49,29.68,10143,27.9886307743482,28.1307531377928,27.9412566532001,28.1212783135632,10705.2117845868,0.0,1.0
2021-06-17,29.0,29.54,28.87,29.54,40547,27.4769902659478,27.9886307743482,27.3538175509626,27.9886307743482,42794.4614245922,0.0,1.0
2021-06-18,28.42,28.73,28.42,28.71,25390,27.0089339490038,27.303542306646,27.0089339490038,27.2845353158303,26716.4857880892,0.086,1.0
2021-06-21,29.01,29.01,28.44,28.44,29642,27.5696401780647,27.5696401780647,27.0279409398194,27.0279409398194,31190.6290559489,0.0,1.0
2021-06-22,29.05,29.09,28.83,29.06,20856,27.607654159696,27.6456681413272,27.3985772607241,27.6171576551038,21945.6095941862,0.0,1.0
2021-06-23,29.0,29.16,29.0,29.16,20140,27.5601366826569,27.7121926091819,27.5601366826569,27.7121926091819,21192.2025904733,0.0,1.0
2021-06-24,29.23,29.24,29.02,29.23,60889,27.7787170770366,27.7882205724444,27.5791436734725,27.7787170770366,64070.1104037403,0.0,1.0
2021-06-25,29.37,29.44,29.23,29.23,9149,27.911766012746,27.9782904806007,27.7787170770366,27.7787170770366,9626.98418571202,0.0,1.0
2021-06-28,29.17,29.46,29.05,29.46,13972,27.7216961045897,27.9972974714163,27.607654159696,27.9972974714163,14701.9590165885,0.0,1.0
2021-06-29,29.08,29.25,29.04,29.17,26948,27.6361646459194,27.7977240678522,27.5981506642881,27.7216961045897,28355.8825922579,0.0,1.0
2021-06-30,29.2,29.2,29.072,29.1,10359,27.7502065908131,27.7502065908131,27.6285618495931,27.655171636735,10900.1999322102,0.0,1.0
2021-07-01,29.42,29.46,29.3,29.3,10601,27.959283489785,27.9972974714163,27.8452415448913,27.8452415448913,11154.8430815098,0.0,1.0
2021-07-02,29.45,29.56,29.31,29.56,21857,27.9877939760085,28.0923324254944,27.8547450402991,28.0923324254944,22998.9062571983,0.0,1.0
2021-07-06,29.01,29.44,28.86,29.44,17497,27.5696401780647,27.9782904806007,27.4270877469475,27.9782904806007,18411.1205921307,0.0,1.0
2021-07-07,29.01,29.08,28.86,28.91,40906,27.5696401780647,27.6361646459194,27.4270877469475,27.4746052239866,43043.1101869862,0.0,1.0
2021-07-08,28.64,28.84,28.47,28.52,21402,27.2180108479756,27.4080807561319,27.0564514260428,27.1039689030819,22520.1350467384,0.0,1.0
2021-07-09,29.1816,29.19,28.835,28.835,12584,27.7327201592628,27.7407030954053,27.403329008428,27.403329008428,13241.4437635807,0.0,1.0
2021-07-12,29.22,29.2799,28.96,29.0,10668,27.7692135816288,27.8261395191216,27.5221227010256,27.5601366826569,11225.3434575556,0.0,1.0
2021-07-13,28.95,29.27,28.95,29.27,36946,27.5126192056178,27.8167310586678,27.5126192056178,27.8167310586678,38876.2222893559,0.0,1.0
2021-07-14,28.86,29.09,28.73,28.83,12890,27.4270877469475,27.6456681413272,27.303542306646,27.3985772607241,13563.4305556704,0.0,1.0
2021-07-15,28.8,28.909,28.59,28.59,10541,27.3700667745006,27.4736548744458,27.1704933709366,27.1704933709366,11091.7084163942,0.0,1.0
2021-07-16,28.4841,29.0,28.4,29.0,29323,27.0698513545678,27.5601366826569,26.9899269581881,27.5601366826569,30854.9630864176,0.0,1.0
2021-07-19,27.86,28.03,27.65,27.95,44315,26.4767382061662,26.6382976280991,26.2771648026022,26.5622696648366,46630.2114099715,0.0,1.0
2021-07-20,28.53,28.59,27.95,28.06,27138,27.1134723984897,27.1704933709366,26.5622696648366,26.6668081143225,28555.8090317907,0.0,1.0
2021-07-21,28.92,28.95,28.74,28.74,12837,27.4841087193944,27.5126192056178,27.3130458020538,27.3130458020538,13507.6616014849,0.0,1.0
2021-07-22,28.69,28.92,28.64,28.92,17522,27.2655283250147,27.4841087193944,27.2180108479756,27.4841087193944,18437.4267025955,0.0,1.0
2021-07-23,28.78,28.93,28.7,28.93,20039,27.351059783685,27.4936122148022,27.2750318204225,27.4936122148022,21085.9259041954,0.0,1.0
2021-07-26,28.91,28.949,28.841,28.86,9992,27.4746052239866,27.5116688560771,27.4090311056727,27.4270877469475,10514.0262305864,0.0,1.0
2021-07-27,28.88,29.0,28.72,29.0,8819,27.4460947377631,27.5601366826569,27.2940388112381,27.5601366826569,9279.74352757619,0.0,1.0
2021-07-28,28.93,29.05,28.84,28.93,8191,27.4936122148022,27.607654159696,27.4080807561319,27.4936122148022,8618.93403269945,0.0,1.0
2021-07-29,29.22,29.41,29.18,29.3,19787,27.7692135816288,27.9497799943772,27.7311995999975,27.8452415448913,20820.7603107098,0.0,1.0
2021-07-30,29.13,29.36,29.03,29.27,15020,27.6836821229585,27.9022625173382,27.5886471688803,27.8167310586678,15804.7111672745,0.0,1.0
2021-08-02,28.88,29.45,28.88,29.39,29289,27.4460947377631,27.9877939760085,27.4460947377631,27.9307730035616,30819.1867761854,0.0,1.0
2021-08-03,29.17,29.22,28.752,28.84,16966,27.7216961045897,27.7692135816288,27.3244499965431,27.4080807561319,17852.3788058575,0.0,1.0
2021-08-04,28.9834,29.15,28.93,29.04,18676,27.5443608802799,27.7026891137741,27.4936122148022,27.5981506642881,19651.7167616524,0.0,1.0
2021-08-05,29.16,29.21,29.07,29.16,11812,27.7121926091819,27.759710086221,27.6266611505116,27.7121926091819,12429.1110724266,0.0,1.0
2021-08-06,29.465,29.49,29.27,29.27,14654,28.0020492191202,28.0258079576397,27.8167310586678,27.8167310586678,15419.5897100693,0.0,1.0
2021-08-09,29.28,29.44,29.2,29.44,21474,27.8262345540757,27.9782904806007,27.7502065908131,27.9782904806007,22595.896644877,0.0,1.0
2021-08-10,29.5772,29.63,29.2,29.2,14914,28.1086784375958,28.1588568933491,27.7502065908131,27.7502065908131,15693.1732589036,0.0,1.0
2021-08-11,29.77,29.779,29.6,29.7,18499,28.2919058290585,28.3004589749255,28.1303464071257,28.2253813612038,19465.4694995613,0.0,1.0
2021-08-12,29.8,29.87,29.58,29.87,7914,28.3204163152819,28.3869407831366,28.11133941631,28.3869407831366,8327.46232874905,0.0,1.0
2021-08-13,29.72,29.9,29.685,29.9,8946,28.2443883520194,28.41545126936,28.2111261180921,28.41545126936,9413.37856873755,0.0,1.0
2021-08-16,29.69,29.69,29.313,29.66,23140,28.215877865796,28.215877865796,27.8575960889214,28.1873673795725,24348.9358462538,0.0,1.0
2021-08-17,29.42,29.5786,29.2,29.31,20474,27.959283489785,28.1100089269529,27.7502065908131,27.8547450402991,21543.6522262836,0.0,1.0
2021-08-18,29.05,29.486,29.05,29.4,10991,27.607654159696,28.0220065594766,27.607654159696,27.9402764989694,11565.2184047613,0.0,1.0
2021-08-19,28.87,28.968,28.75,28.89,12881,27.4365912423553,27.5297254973519,27.3225492974616,27.455598233171,13553.960355903,0.0,1.0
2021-08-20,29.05,29.13,28.77,28.77,11509,27.607654159696,27.6836821229585,27.3415562882772,27.3415562882772,12110.2810135927,0.0,1.0
2021-08-23,29.24,29.395,29.24,29.29,7350,27.7882205724444,27.9355247512655,27.7882205724444,27.8357380494835,7733.99647666231,0.0,1.0
2021-08-24,29.5,29.588,29.43,29.49,12876,28.0353114530475,28.1189422126363,27.9687869851928,28.0258079576397,13548.6991338101,0.0,1.0
2021-08-25,29.73,29.78,29.4,29.4,17349,28.2538918474272,28.3014093244663,27.9402764989694,27.9402764989694,18255.3884181788,0.0,1.0
2021-08-26,29.4325,29.77,29.4,29.77,13087,27.9711628590448,28.2919058290585,27.9402764989694,28.2919058290585,13770.7227061333,0.0,1.0
2021-08-27,29.81,29.9,29.37,29.37,15530,28.3299198106897,28.41545126936,27.911766012746,27.911766012746,16341.3558207572,0.0,1.0
2021-08-30,29.6791,29.84,29.6791,29.81,13271,28.2055190558015,28.3584302969132,28.2055190558015,28.3299198106897,13964.3356791545,0.0,1.0
2021-08-31,29.5,29.75,29.5,29.51,16171,28.0353114530475,28.2728988382429,28.0353114530475,28.0448149484553,17015.8444930757,0.0,1.0
2021-09-01,29.4716,29.72,29.4206,29.72,12368,28.0083215260893,28.2443883520194,27.9598536995095,28.2443883520194,13014.1589691646,0.0,1.0
2021-09-02,29.8,29.84,29.42,29.42,11221,28.3204163152819,28.3584302969132,27.959283489785,27.959283489785,11807.2346210378,0.0,1.0
2021-09-03,29.7002,29.89,29.63,29.89,11203,28.2255714311119,28.4059477739522,28.1588568933491,28.4059477739522,11788.2942215031,0.0,1.0
2021-09-07,29.5,29.76,29.5,29.76,19263,28.0353114530475,28.2824023336507,28.0353114530475,28.2824023336507,20269.3842353668,0.0,1.0
2021-09-08,29.3677,29.555,29.25,29.5,8169,27.9095802088022,28.0875806777905,27.7977240678522,28.0353114530475,8595.78465549038,0.0,1.0
2021-09-09,29.2452,29.51,29.245,29.25,10019,27.7931623900565,28.0448149484553,27.7929723201483,27.7977240678522,10542.4368298884,0.0,1.0
2021-09-10,29.0516,29.345,29.0516,29.29,8412,27.6091747189612,27.8880072742264,27.6091747189612,27.8357380494835,8851.48004920862,0.0,1.0
2021-09-13,29.3015,29.33,29.185,29.33,12503,27.8466670692025,27.8737520311147,27.7359513477014,27.8737520311147,13156.2119656746,0.0,1.0
2021-09-14,28.896,29.53,28.86,29.53,7212,27.4613003304156,28.063821939271,27.4270877469475,28.063821939271,7588.78674689641,0.0,1.0
2021-09-15,29.2649,29.285,29.02,29.02,4289,27.8118842760099,27.8309863017796,27.5791436734725,27.5791436734725,4513.07631134756,0.0,1.0
2021-09-16,29.13,29.295,29.04,29.18,12466,27.6836821229585,27.8404897971874,27.5981506642881,27.7311995999975,13117.2789221867,0.0,1.0
2021-09-17,28.8008,29.09,28.799,29.09,11322,27.4573088623444,27.7330183469069,27.4555928282081,27.7330183469069,11875.9875279401,0.091,1.0
2021-09-20,28.2993,28.35,28.0,28.18,21950,26.9792026849303,27.0275376464356,26.6938643421586,26.8654677557868,23024.0175091225,0.0,1.0
2021-09-21,28.2305,28.54,28.17,28.27,9961,26.9136120468325,27.2086745830431,26.8559342328075,26.9512694626009,10448.3935493562,0.0,1.0
2021-09-22,28.545,28.7,28.49,28.51,4200,27.2134413445328,27.3612109507126,27.1610069681464,27.1800740141051,4405.50676712138,0.0,1.0
2021-09-23,29.0181,29.18,28.77,28.79,9848,27.6644723166855,27.818820053721,27.427945611568,27.4470126575267,10329.864438717,0.0,1.0
2021-09-24,29.1136,29.13,28.96,29.01,3053,27.7555174611382,27.7711524388243,27.6090825481755,27.6567501630722,3202.38384762419,0.0,1.0
2021-09-27,29.3316,29.47,29.08,29.11,7663,27.9633482620879,28.095292220122,27.7234848239276,27.7520853928656,8037.95198963121,0.0,1.0
2021-09-28,28.96,29.11,28.9,29.11,13602,27.6090825481755,27.7520853928656,27.5518814102994,27.7520853928656,14267.5483443774,0.0,1.0
2021-09-29,28.9848,29.13,28.96,28.96,7267,27.6327256851643,27.7711524388243,27.6090825481755,27.6090825481755,7622.57563730263,0.0,1.0
2021-09-30,28.49,29.0,28.49,28.91,10550,27.1610069681464,27.6472166400929,27.1610069681464,27.5614149332788,11066.2134269359,0.0,1.0
2021-10-01,28.9496,28.99,28.47,28.48,11329,27.599167684277,27.6376831171135,27.1419399221877,27.1514734451671,11883.3300392186,0.0,1.0
2021-10-04,28.7951,29.1,28.78,29.02,10454,27.4518747542461,27.7425518698863,27.4374791345473,27.6662836860516,10965.5161294017,0.0,1.0
2021-10-05,29.1,29.24,28.98,29.06,30355,27.7425518698863,27.8760211915971,27.6281495941342,27.7044177779689,31840.2756942785,0.0,1.0
2021-10-06,29.0,29.0,28.55,28.72,7711,27.6472166400929,27.6472166400929,27.2182081060225,27.3802779966713,8088.30063839832,0.0,1.0
2021-10-07,29.27,29.47,29.09,29.09,23257,27.9046217605351,28.095292220122,27.7330183469069,27.7330183469069,24394.9692578433,0.0,1.0
2021-10-08,29.3,29.48,29.24,29.48,17912,27.9332223294731,28.1048257431013,27.8760211915971,28.1048257431013,18788.4374315901,0.0,1.0
2021-10-11,29.0972,29.465,29.0972,29.27,8947,27.7398824834521,28.0905254586323,27.7398824834521,27.9046217605351,9384.77834415118,0.0,1.0
2021-10-12,29.0348,29.16,29.02,29.1,7767,27.680393300061,27.7997530077623,27.6662836860516,27.7425518698863,8147.04072862661,0.0,1.0
2021-10-13,29.11,29.11,28.78,28.98,12335,27.7520853928656,27.7520853928656,27.4374791345473,27.6281495941342,12938.5538029625,0.0,1.0
2021-10-14,29.53,29.53,29.31,29.31,10920,28.152493357998,28.152493357998,27.9427558524525,27.9427558524525,11454.3175945156,0.0,1.0
2021-10-15,29.78,29.9,29.74,29.75,19226,28.3908314324816,28.5052337082337,28.3526973405642,28.3622308635435,20166.7316915894,0.0,1.0
2021-10-18,29.74,29.85,29.62,29.78,17804,28.3526973405642,28.457566093337,28.2382950648121,28.3908314324816,18675.1529718641,0.0,1.0
2021-10-19,29.98,29.98,29.78,29.78,12191,28.5815018920684,28.5815018920684,28.3908314324816,28.3908314324816,12787.5078566611,0.0,1.0
2021-10-20,30.24,30.24,29.98,30.04,14419,28.8293734895313,28.8293734895313,28.5815018920684,28.6387030299445,15124.5243036008,0.0,1.0
2021-10-21,30.19,30.22,30.04,30.22,6916,28.7817058746346,28.8103064435726,28.6387030299445,28.8103064435726,7254.40114319321,0.0,1.0
2021-10-22,30.26,30.3,30.11,30.11,15535,28.84844053549,28.8865746274074,28.7054376907999,28.7054376907999,16295.1303874359,0.0,1.0
2021-10-25,30.29,30.37,30.26,30.35,9761,28.877041104428,28.9533092882628,28.84844053549,28.9342422423041,10238.6075128266,0.0,1.0
2021-10-26,30.37,30.49,30.32,30.4,13049,28.9533092882628,29.0677115640149,28.9056416733661,28.9819098572008,13687.4899533731,0.0,1.0
2021-10-27,29.83,30.3,29.83,30.25,12399,28.4384990473783,28.8865746274074,28.4384990473783,28.8389070125107,13005.6853346519,0.0,1.0
2021-10-28,29.95,29.95,29.8,29.86,8465,28.5529013231304,28.5529013231304,28.4098984784403,28.4670996163163,8879.19399611488,0.0,1.0
2021-10-29,29.88,29.96,29.77,29.77,20417,28.486166662275,28.5624348461097,28.3812979095022,28.3812979095022,21416.0075391232,0.0,1.0
2021-11-01,30.11,30.13,29.99,29.99,13647,28.7054376907999,28.7245047367586,28.5910354150478,28.5910354150478,14314.7502025965,0.0,1.0
2021-11-02,30.1166,30.21,30.085,30.12,13899,28.7117298159662,28.8007729205933,28.6816038833515,28.7149712137792,14579.0806086238,0.0,1.0
2021-11-03,30.28,30.3,30.01,30.01,7303,28.8675075814487,28.8865746274074,28.6101024610064,28.6101024610064,7660.33712387796,0.0,1.0
2021-11-04,30.07,30.29,29.92,30.22,19326,28.6673035988825,28.877041104428,28.5243007541924,28.8103064435726,20271.6247098542,0.0,1.0
2021-11-05,30.23,30.35,30.1,30.1,18113,28.819839966552,28.9342422423041,28.6959041678205,28.6959041678205,18999.2723983023,0.0,1.0
2021-11-08,30.37,30.46,30.24,30.24,19031,28.9533092882628,29.0391109950769,28.8293734895313,28.8293734895313,19962.1903059731,0.0,1.0
2021-11-09,30.32,30.38,30.1813,30.38,20971,28.9056416733661,28.9628428112421,28.7734117096426,28.9628428112421,21997.1148603101,0.0,1.0
2021-11-10,30.14,30.35,30.03,30.18,12630,28.7340382597379,28.9342422423041,28.6291695069651,28.7721723516553,13247.9882068436,0.0,1.0
2021-11-11,30.1593,30.22,30.11,30.13,7629,28.752437959088,28.8103064435726,28.7054376907999,28.7245047367586,8002.2883634212,0.0,1.0
2021-11-12,30.2,30.21,30.06,30.19,11090,28.791239397614,28.8007729205933,28.6577700759032,28.7817058746346,11632.6357255657,0.0,1.0
2021-11-15,30.17,30.29,30.14,30.27,9408,28.7626388286759,28.877041104428,28.7340382597379,28.8579740584693,9868.3351583519,0.0,1.0
2021-11-16,30.12,30.26,30.06,30.08,13903,28.7149712137792,28.84844053549,28.6577700759032,28.6768371218618,14583.2763293544,0.0,1.0
2021-11-17,29.87,30.12,29.87,30.12,8699,28.4766331392957,28.7149712137792,28.4766331392957,28.7149712137792,9124.64365885449,0.0,1.0
2021-11-18,29.753,29.93,29.59,29.93,11396,28.3650909204373,28.5338342771717,28.2096944958741,28.5338342771717,11953.608361456,0.0,1.0
2021-11-19,29.32,29.856,29.3,29.58,13650,27.9522893754318,28.4632862071246,27.9332223294731,28.2001609728947,14317.8969931445,0.0,1.0
2021-11-22,29.5,29.7499,29.36,29.49,7922,28.12389278906,28.3621355283138,27.9904234673492,28.1143592660806,8309.62490693704,0.0,1.0
2021-11-23,29.7501,29.765,29.625,29.7,7130,28.3623261987733,28.3765311480126,28.2430618263018,28.3145632486468,7478.87220227988,0.0,1.0
2021-11-24,29.7107,29.76,29.56,29.56,6781,28.3247641182347,28.3717643865229,28.181093926936,28.181093926936,7112.79556853574,0.0,1.0
2021-11-26,28.9844,29.02,28.8,29.0,36210,27.6323443442451,27.6662836860516,27.456546180506,27.6472166400929,37981.7619136822,0.0,1.0
2021-11-29,29.0052,29.28,28.88,29.17,11645,27.6521740720421,27.9141552835145,27.5328143643408,27.8092865307417,12214.7919769354,0.0,1.0
2021-11-30,28.22,28.75,28.22,28.74,28872,26.9036018477042,27.4088785656093,26.9036018477042,27.39934504263,30284.7122334115,0.0,1.0
2021-12-01,27.93,28.9,27.93,28.73,18572,26.6271296813032,27.5518814102994,26.6271296813032,27.3898115196506,19480.7313521377,0.0,1.0
2021-12-02,28.61,28.76,28.14,28.14,8878,27.2754092438985,27.4184120885887,26.8273336638694,26.8273336638694,9312.40216154849,0.0,1.0
2021-12-03,28.41,28.715,28.2699,28.715,11919,27.0847387843117,27.3755112351816,26.9511741273711,27.3755112351816,12502.1988469809,0.0,1.0
2021-12-06,28.903,29.075,28.67,28.67,12958,27.5547414671932,27.7187180624379,27.3326103817746,27.3326103817746,13592.0373067521,0.0,1.0
2021-12-07,29.35,29.51,29.01,29.01,23623,27.9808899443699,28.1334263120393,27.6567501630722,27.6567501630722,24778.8777046924,0.0,1.0
2021-12-08,29.397,29.52,29.33,29.52,8887,28.0256975023728,28.1429598350187,27.9618228984112,28.1429598350187,9321.8425331923,0.0,1.0
2021-12-09,29.27,29.36,29.23,29.23,5995,27.9046217605351,27.9904234673492,27.8664876686177,27.8664876686177,6288.33644497445,0.0,1.0
2021-12-10,29.27,29.37,29.17,29.34,12306,27.9046217605351,27.9999569903285,27.8092865307417,27.9713564213905,12908.1348276657,0.0,1.0
2021-12-13,29.04,29.21,28.94,29.16,8561,27.6853507320102,27.8474206226591,27.5900155022168,27.7997530077623,8979.89129364909,0.0,1.0
2021-12-14,28.94,29.05,28.63,28.9,12556,27.5900155022168,27.6948842549896,27.2944762898572,27.5518814102994,13170.3673733276,0.0,1.0
2021-12-15,29.28,29.28,28.78,29.02,4351,27.9141552835145,27.9141552835145,27.4374791345473,27.6662836860516,4563.89522470121,0.0,1.0
2021-12-16,29.37,29.63,29.26,29.26,7577,27.9999569903285,28.2478285877914,27.8950882375558,27.8950882375558,7947.74399392351,0.0,1.0
2021-12-17,28.8058,29.11,28.68,28.8,10371,27.6842067092527,27.9765622654586,27.5633049046153,27.6786325401995,10791.1689483287,0.233,1.0
2021-12-20,28.3,28.315,28.03,28.2,23302,27.1981007252655,27.2125166797135,26.9386135452011,27.1019943622787,24246.053305752,0.0,1.0
2021-12-21,28.9493,29.01,28.67,28.67,16778,27.8221193401388,27.8804559024718,27.5536942683166,27.5536942683166,17457.7410678872,0.0,1.0
2021-12-22,29.1037,29.15,29.04,29.04,2451,27.9705075645904,28.0150048106533,27.9092878113678,27.9092878113678,2550.29940144186,0.0,1.0
2021-12-23,29.3,29.39,29.27,29.345,4091,28.1591643551335,28.2456600818216,28.1303324462375,28.2024122184776,4256.74208539317,0.0,1.0
2021-12-27,29.66,29.67,29.26,29.26,22343,28.505147261886,28.5147578981847,28.1207218099388,28.1207218099388,23248.2005411732,0.0,1.0
2021-12-28,29.6212,29.72,29.6,29.69,8304,28.4678579930471,28.5628110796781,28.4474834440939,28.533979170782,8640.42685825101,0.0,1.0
2021-12-29,29.6731,29.72,29.61,29.71,5457,28.5177371954373,28.5628110796781,28.4570940803926,28.5532004433794,5678.0839794648,0.0,1.0
2021-12-30,29.59,29.85,29.59,29.61,5858,28.4378728077952,28.6877493515609,28.4378728077952,28.4570940803926,6095.33002596754,0.0,1.0
2021-12-31,29.6334,29.7,29.3,29.51,3941,28.4795829693315,28.5435898070807,28.1591643551335,28.3609877174058,4100.66501064153,0.0,1.0
2022-01-03,29.9,29.9,29.66,29.79,35662,28.7358025330543,28.7358025330543,28.505147261886,28.6300855337688,37106.8042652875,0.0,1.0
2022-01-04,30.25,30.35,29.9,29.9,11536,29.0721748035081,29.1682811664949,28.7358025330543,28.7358025330543,12003.3675622331,0.0,1.0
2022-01-05,29.98,30.5,29.98,30.38,17513,28.8126876234438,29.3124407109751,28.8126876234438,29.197113075391,18222.5187341703,0.0,1.0
2022-01-06,30.1,30.28,29.83,29.83,54374,28.9280152590279,29.1010067124042,28.6685280789636,28.6685280789636,56576.8990836393,0.0,1.0
2022-01-07,30.24,30.36,30.12,30.12,8780,29.0625641672095,29.1778918027936,28.9472365316253,28.9472365316253,9135.71144212955,0.0,1.0
2022-01-10,30.26,30.2892,29.935,30.22,16376,29.0817854398068,29.109848497799,28.7694397600997,29.0433428946121,17039.4545075528,0.0,1.0
2022-01-11,30.73,30.73,30.26,30.33,17327,29.5334853458448,29.5334853458448,29.0817854398068,29.1490598938976,18028.9831614782,0.0,1.0
2022-01-12,30.68,30.8599,30.58,30.85,15080,29.4854321643514,29.6583275113647,29.3893258013646,29.648812981429,15690.9485816986,0.0,1.0
2022-01-13,30.54,30.89,30.525,30.8,20368,29.3508832561699,29.6872555266237,29.3364673017218,29.6007597999356,21193.1857236099,0.0,1.0
2022-01-14,30.62,30.6799,30.34,30.34,10308,29.4277683465593,29.4853360579884,29.1586705301963,29.1586705301963,10725.616576933,0.0,1.0
2022-01-18,30.15,30.56,30.08,30.56,18012,28.9760684405213,29.3701045287672,28.9087939864306,29.3701045287672,18741.7351361774,0.0,1.0
2022-01-19,29.83,30.65,29.83,30.65,13228,28.6685280789636,29.4566002554553,28.6685280789636,29.4566002554553,13763.9169654316,0.0,1.0
2022-01-20,29.52,30.25,29.5,30.07,7579,28.3705983537045,29.0721748035081,28.3513770811071,28.8991833501319,7886.05433028472,0.0,1.0
2022-01-21,29.14,29.59,29.01,29.35,15891,28.0053941743546,28.4378728077952,27.8804559024718,28.2072175366269,16534.8052991892,0.0,1.0
2022-01-24,29.23,29.24,28.05,28.58,111024,28.0918899010427,28.1015005373414,26.9578348177985,27.4671985416285,115522.007648177,0.0,1.0
2022-01-25,29.0156,29.14,28.28,28.66,28621,27.885837858799,28.0053941743546,27.1788794526681,27.544083632018,29780.5463764454,0.0,1.0
2022-01-26,28.8,29.47,28.58,29.155,26141,27.6786325401995,28.3225451722111,27.4671985416285,28.0198101288026,27200.0720738848,0.0,1.0
2022-01-27,28.7048,29.25,28.54,29.08,4786,27.587139282636,28.1111111736401,27.4287559964338,27.9477303565625,4979.89919840913,0.0,1.0
2022-01-28,29.125,29.125,28.53,28.61,9483,27.9909782199066,27.9909782199066,27.4191453601351,27.4960304505246,9867.19266579893,0.0,1.0
2022-01-31,29.41,29.41,28.9301,29.13,17282,28.264881354419,28.264881354419,27.8036669184453,27.9957835380559,17982.1600390527,0.0,1.0
2022-02-01,29.83,29.85,29.4,29.4,5289,28.6685280789636,28.6877493515609,28.2552707181203,28.2552707181203,5503.27765574296,0.0,1.0
2022-02-02,29.9886,30.02,29.66,29.92,5519,28.8209527706606,28.8511301686385,28.505147261886,28.7550238056517,5742.59583702883,0.0,1.0
2022-02-03,29.73,29.98,29.7,29.78,16279,28.5724217159768,28.8126876234438,28.5435898070807,28.6204748974702,16938.5246658801,0.0,1.0
2022-02-04,29.8285,29.98,29.54,29.98,4650,28.6670864835188,28.8126876234438,28.3898196263018,28.8126876234438,4838.38931730096,0.0,1.0
2022-02-07,29.9,30.11,29.83,30.01,6838,28.7358025330543,28.9376258953266,28.6685280789636,28.8415195323398,7115.03358101161,0.0,1.0
2022-02-08,30.2129,30.2129,29.99,29.99,4326,29.03651934284,29.03651934284,28.8222982597424,28.8222982597424,4501.26283583742,0.0,1.0
2022-02-09,30.48,30.55,30.33,30.33,13721,29.2932194383778,29.3604938924685,29.1490598938976,29.1490598938976,14276.8902844487,0.0,1.0
2022-02-10,30.21,30.7,30.02,30.04,10028,29.0337322583134,29.5046534369488,28.8511301686385,28.8703514412358,10434.2727040632,0.0,1.0
2022-02-11,30.01,30.39,29.83,30.08,7497,28.8415195323398,29.2067237116897,28.6685280789636,28.9087939864306,7800.73219608717,0.0,1.0
2022-02-14,29.7034,30.0,29.585,30.0,16837,28.5468574234223,28.8319088960411,28.4330674896459,28.8319088960411,17519.1313839562,0.0,1.0
2022-02-15,30.093,30.14,29.99,30.0504,8526,28.9212878136189,28.9664578042227,28.8222982597424,28.8803465029865,8871.42092888343,0.0,1.0
2022-02-16,30.23,30.23,30.02,30.21,6249,29.0529535309108,29.0529535309108,28.8511301686385,29.0337322583134,6502.17093415348,0.0,1.0
2022-02-17,29.7269,29.93,29.675,29.9,4946,28.5694424187242,28.7646344419504,28.519563216334,28.7358025330543,5146.38141147753,0.0,1.0
2022-02-18,29.5181,29.6,29.43,29.55,2012,28.3687723328077,28.4474834440939,28.2841026270163,28.3994302626005,2093.51382933539,0.0,1.0
2022-02-22,29.2753,29.85,29.1,29.85,13513,28.1354260834758,28.6877493515609,27.9669516291599,28.6877493515609,14060.4634074598,0.0,1.0
2022-02-23,29.07,29.55,28.99,29.35,6418,27.9381197202639,28.3994302626005,27.8612346298744,28.2072175366269,6678.017771707,0.0,1.0
2022-02-24,29.11,29.15,28.37,28.61,24919,27.9765622654586,28.0150048106533,27.2653751793562,27.4960304505246,25928.5641715747,0.0,1.0
2022-02-25,30.055,30.09,29.37,29.67,18672,28.8847673956839,28.9184046227292,28.2264388092243,28.5147578981847,19428.4742650846,0.0,1.0
2022-02-28,29.8856,30.0,29.52,29.9,19343,28.7219632167842,28.8319088960411,28.3705983537045,28.7358025330543,20126.6590461403,0.0,1.0
2022-03-01,29.13,29.85,29.09,29.8,25359,27.9957835380559,28.6877493515609,27.9573409928612,28.6396961700675,26386.390257513,0.0,1.0
2022-03-02,29.85,30.03,29.57,29.57,10864,28.6877493515609,28.8607408049372,28.4186515351979,28.4186515351979,11304.1422673457,0.0,1.0
2022-03-03,29.66,30.21,29.63,30.21,15023,28.505147261886,29.0337322583134,28.4763153529899,29.0337322583134,15631.639293293,0.0,1.0
2022-03-04,29.55,29.6,29.28,29.47,13084,28.3994302626005,28.4474834440939,28.1399430825361,28.3225451722111,13614.0829736701,0.0,1.0
2022-03-07,28.88,29.75,28.86,29.68,21550,27.7555176305889,28.5916429885741,27.7362963579916,28.5243685344834,22423.0730726529,0.0,1.0
2022-03-08,28.76,29.41,28.76,28.93,17986,27.6401899950048,28.264881354419,27.6401899950048,27.8035708120823,18714.6817765538,0.0,1.0
2022-03-09,29.44,29.55,29.13,29.13,17551,28.293713263315,28.3994302626005,27.9957835380559,27.9957835380559,18262.058259774,0.0,1.0
2022-03-10,29.3,29.88,28.97,28.97,14308,28.1591643551335,28.716581260457,27.842013357277,27.842013357277,14887.6719036435,0.0,1.0
2022-03-11,29.07,29.47,29.0,29.37,12803,27.9381197202639,28.3225451722111,27.8708452661731,28.2264388092243,13321.6985869686,0.0,1.0
2022-03-14,28.78,29.2699,28.72,29.05,16070,27.6594112676021,28.1302363398745,27.60174744981,27.9188984476665,16721.0572750595,0.0,1.0
2022-03-15,29.15,29.15,28.82,28.82,7615,28.0150048106533,28.0150048106533,27.6978538127968,27.6978538127968,7923.51282822512,0.0,1.0
2022-03-16,29.6472,29.67,29.19,29.55,20102,28.4928456474237,28.5147578981847,28.053447355848,28.3994302626005,20916.4090443836,0.0,1.0
2022-03-17,30.0603,30.07,29.69,29.69,10700,28.8898610329222,28.8991833501319,28.533979170782,28.533979170782,11133.4979989506,0.0,1.0
2022-03-18,30.18,30.18,29.75,30.05,10287,29.0913960761055,29.0913960761055,28.6769063374466,28.966085224883,10671.9409129698,0.09,1.0
2022-03-21,30.13,30.33,30.0702,30.22,9215,29.0431995948661,29.2359855198237,28.9855566033038,29.129953261097,9559.82652989374,0.0,1.0
2022-03-22,30.43,30.62,30.34,30.4,10858,29.3323784823025,29.5155251110123,29.2456248160716,29.3034605935589,11264.3078091792,0.0,1.0
2022-03-23,30.17,30.41,30.17,30.41,12310,29.0817567798576,29.3130998898068,29.0817567798576,29.3130998898068,12770.6418429725,0.0,1.0
2022-03-24,30.48,30.48,30.26,30.37,6460,29.3805749635419,29.3805749635419,29.1685104460885,29.2745427048152,6701.73406219356,0.0,1.0
2022-03-25,30.91,30.91,30.51,30.51,6509,29.7950647022008,29.7950647022008,29.4094928522856,29.4094928522856,6752.56764873341,0.0,1.0
2022-03-28,30.7221,30.7221,30.4701,30.72,4438,29.6139423257031,29.6139423257031,29.3710320602565,29.6119180734911,4604.07055232431,0.0,1.0
2022-03-29,30.9987,31.06,30.74,30.765,5761,29.8805652599195,29.939654145919,29.6311966659868,29.6552949066065,5976.57738890048,0.0,1.0
2022-03-30,30.8209,31.1,30.73,30.73,9296,29.7091785726322,29.9782113309106,29.621557369739,29.621557369739,9643.85756070453,0.0,1.0
2022-03-31,30.4693,30.9,30.4693,30.9,3300,29.3702609165567,29.7854254059529,29.3702609165567,29.7854254059529,3423.48644043943,0.0,1.0
2022-04-01,30.635,30.7,30.45,30.4693,4228,29.5299840553841,29.5926394809953,29.3516570747983,29.3702609165567,4386.21232429634,0.0,1.0
2022-04-04,30.5885,30.73,30.46,30.73,3986,29.4851613278314,29.621557369739,29.3612963710462,29.621557369739,4135.15665199745,0.0,1.0
2022-04-05,30.3725,30.65,30.3725,30.55,2790,29.2769525288772,29.5444429997559,29.2769525288772,29.4480500372771,2894.40217237152,0.0,1.0
2022-04-06,30.3178,30.44,30.16,30.3,12997,29.2242255784013,29.3420177785504,29.0721174836097,29.2070676310801,13483.349474664,0.0,1.0
2022-04-07,30.33,30.46,30.0,30.3,6939,29.2359855198237,29.3612963710462,28.9178887436436,29.2070676310801,7198.658306124,0.0,1.0
2022-04-08,30.6104,30.7283,30.6104,30.72,10713,29.5062713866143,29.6199186893768,29.5062713866143,29.6119180734911,11113.8818898265,0.0,1.0
2022-04-11,30.3735,30.74,30.3735,30.49,5064,29.277916458502,29.6311966659868,29.277916458502,29.3902142597898,5253.49555587432,0.0,1.0
2022-04-12,30.3486,30.71,30.27,30.52,8603,29.2539146108448,29.6022787772432,29.1781497423364,29.4191321485335,8924.92540821224,0.0,1.0
2022-04-13,30.6541,30.6541,30.39,30.4501,2093,29.5483951112175,29.5483951112175,29.293821297311,29.3517534677608,2171.32033934538,0.0,1.0
2022-04-14,30.572,30.74,30.572,30.69,6012,29.4692564890224,29.6311966659868,29.4692564890224,29.5830001847474,6236.96984240057,0.0,1.0
2022-04-18,30.63,30.685,30.49,30.49,6467,29.5251644072601,29.5781805366235,29.3902142597898,29.3902142597898,6708.99600312783,0.0,1.0
2022-04-19,30.95,30.95,30.73,30.73,11759,29.8336218871924,29.8336218871924,29.621557369739,29.621557369739,12199.0233494325,0.0,1.0
2022-04-20,31.1213,31.265,31.1,31.15,6305,29.9987430319186,30.1372597190006,29.9782113309106,30.02640781215,6540.93394150623,0.0,1.0
2022-04-21,30.6135,31.36,30.53,31.35,13739,29.5092595684511,30.2288330333555,29.4287714447813,30.2191937371076,14253.1152136962,0.0,1.0
2022-04-22,29.7789,30.3973,29.76,30.366,13933,28.704763903603,29.300857983572,28.6865456336945,29.2706869863161,14454.3747195886,0.0,1.0
2022-04-25,29.62,29.62,28.95,29.41,17695,28.5515954862241,28.5515954862241,27.9057626376161,28.3491702650186,18357.1492616896,0.0,1.0
2022-04-26,29.058,29.569,29.05,29.569,9428,28.0098670370932,28.50243507536,28.0021556000949,28.50243507536,9780.79701832211,0.0,1.0
2022-04-27,29.1844,29.45,29.15,29.22,5784,28.1317077416664,28.3877274500102,28.0985485625737,28.1660236363089,6000.43805197021,0.0,1.0
2022-04-28,29.5284,29.63,29.01,29.27,4512,28.4632995325936,28.561234782472,27.9635984151034,28.2142201175483,4680.83964220081,0.0,1.0
2022-04-29,28.73,29.6086,28.73,29.35,10650,27.6936981201627,28.5406066885016,27.6936981201627,28.2913344875314,11048.5244214182,0.0,1.0
2022-05-02,28.7856,28.9438,28.22,28.71,14281,27.7472926073009,27.8997862739424,27.2020940115208,27.674419527667,14815.396926035,0.0,1.0
2022-05-03,29.1891,29.36,28.73,28.73,8486,28.1362382109029,28.3009737837792,27.6936981201627,27.6936981201627,8803.54725259668,0.0,1.0
2022-05-04,29.9902,29.9902,29.17,29.36,12288,28.9084422333207,28.9084422333207,28.1178271550695,28.3009737837792,12747.8186000363,0.0,1.0
2022-05-05,29.2325,29.82,29.0453,29.82,3209,28.1780727566188,28.7443814111818,27.9976251308584,28.7443814111818,3329.08120829397,0.0,1.0
2022-05-06,29.1861,29.25,28.84,29.14,5920,28.1333464220286,28.1949415250525,27.7997303788894,28.0889092663258,6141.52719012164,0.0,1.0
2022-05-09,28.09,28.75,28.09,28.75,10922,27.0767831602983,27.7129767126585,27.0767831602983,27.7129767126585,11330.7026977211,0.0,1.0
2022-05-10,27.94,28.42,27.64,28.235,11535,26.9321937165801,27.3948799364784,26.6430148291437,27.2165529558926,11966.641239536,0.0,1.0
2022-05-11,27.78,28.6,27.78,28.08,6739,26.777964976614,27.5683872689403,26.777964976614,27.0671438640504,6991.1742794307,0.0,1.0
2022-05-12,27.85,27.95,27.5,27.5,10125,26.8454400503492,26.941833012828,26.5080646816733,26.5080646816733,10503.8788513482,0.0,1.0
2022-05-13,28.4784,28.57,28.42,28.4858,2368,27.451173426566,27.5394693801966,27.3948799364784,27.4583065057895,2456.61087604866,0.0,1.0
2022-05-16,28.6388,28.84,28.5495,28.62,3756,27.605787738382,27.7997303788894,27.5197088228885,27.587665861436,3896.55002130016,0.0,1.0
2022-05-17,29.2249,29.25,28.92,28.92,3540,28.1707468914704,28.1949415250525,27.8768447488725,27.8768447488725,3672.46727247138,0.0,1.0
2022-05-18,28.31,28.93,28.31,28.93,3660,27.2888476777517,27.8864840451203,27.2888476777517,27.8864840451203,3796.95768848737,0.0,1.0
2022-05-19,28.28,28.6,28.1,28.245,18459,27.2599297890081,27.5683872689403,27.0864224565462,27.2261922521405,19149.738243658,0.0,1.0
2022-05-20,28.1969,28.1969,27.79,27.8201,3256,27.1798272371882,27.1798272371882,26.7876042728619,26.816618554568,3377.8399545669,0.0,1.0
2022-05-23,28.8357,28.9199,28.26,28.26,5085,27.7955854815028,27.87674835591,27.2406511965123,27.2406511965123,5275.28137867713,0.0,1.0
2022-05-24,28.7669,28.78,28.45,28.66,4026,27.7292671233174,27.7418946014021,27.423797825222,27.6262230464276,4176.65345733611,0.0,1.0
2022-05-25,29.1469,29.22,28.835,28.835,5007,28.0955603807369,28.1660236363089,27.7949107307655,27.7949107307655,5194.36260826673,0.0,1.0
2022-05-26,29.6112,29.72,29.25,29.25,3269,28.543112905526,28.647988448703,28.1949415250525,28.1949415250525,3391.32641630197,0.0,1.0
2022-05-27,30.0658,30.0658,29.85,29.85,2861,28.9813153129547,28.9813153129547,28.7732992999254,28.7732992999254,2968.05900184764,0.0,1.0
2022-05-31,29.9544,30.11,29.9,29.9,6075,28.8739335527533,29.0239210023703,28.8214957811648,28.8214957811648,6302.32731080895,0.0,1.0
2022-06-01,29.86,30.17,29.53,30.17,5404,28.7829385961733,29.0817567798576,28.4648418199932,29.0817567798576,5606.21840125293,0.0,1.0
2022-06-02,30.0744,30.0744,29.6941,29.71,3589,28.9896051077279,28.9896051077279,28.6230226714209,28.6383491524551,3723.30085901124,0.0,1.0
2022-06-03,29.8597,29.92,29.74,29.74,4560,28.7826494172859,28.8407743736606,28.6672670411987,28.6672670411987,4730.63580860721,0.0,1.0
2022-06-06,29.9889,30.21,29.94,30.105,6789,28.9071891248085,29.1203139648491,28.8600529661563,29.0191013542464,7043.04528610402,0.0,1.0
2022-06-07,30.3148,30.3148,30.01,30.01,3705,29.2213337895269,29.2213337895269,28.9275280398915,28.9275280398915,3843.64159449336,0.0,1.0
2022-06-08,29.9691,30.23,29.87,30.17,4295,28.8881033182377,29.1395925573449,28.7925778924212,29.0817567798576,4455.71947323859,0.0,1.0
2022-06-09,29.3424,29.71,29.3424,29.71,1378,28.284008622383,28.6383491524551,28.284008622383,28.6383491524551,1429.56494391683,0.0,1.0
2022-06-10,28.6928,29.3,28.54,29.3,8957,27.6578399381206,28.243138006292,27.510551491453,28.243138006292,9292.17213545938,0.0,1.0
2022-06-13,27.48,27.96,27.47,27.96,9579,26.4887860891776,26.9514723090759,26.4791467929297,26.9514723090759,9937.44745847553,0.0,1.0
2022-06-14,27.28,27.7,27.1521,27.5,2877,26.2960001642199,26.700850606631,26.1727135652095,26.5080646816733,2984.65772398311,0.0,1.0
2022-06-15,27.45,27.82,27.15,27.82,6164,26.4598682004339,26.8165221616055,26.1706893129975,26.8165221616055,6394.65770268747,0.0,1.0
2022-06-16,26.45,27.18,26.43,27.18,22418,25.4959385756458,26.1996072017411,25.47665998315,26.1996072017411,23256.8845520519,0.0,1.0
2022-06-17,26.2871,26.57,26.14,26.17,49493,25.451694205868,25.7256036249687,25.3092690536952,25.338315651691,51117.5181414855,0.117,1.0
2022-06-21,26.81,27.0,25.9453,26.15,15098,25.9579764089353,26.1419381962421,25.1207566327023,25.3189512530271,15593.5645222586,0.0,1.0
2022-06-22,26.62,27.0,26.33,26.33,7177,25.7740146216284,26.1419381962421,25.4932308410021,25.4932308410021,7412.57203445822,0.0,1.0
2022-06-23,26.6055,26.85,26.33,26.85,8183,25.759975432597,25.996705206263,25.4932308410021,25.996705206263,8451.59216357417,0.0,1.0
2022-06-24,27.3534,27.43,26.66,26.66,3010,26.484107120633,26.5582727675156,25.8127434189561,25.8127434189561,3108.79780182796,0.0,1.0
2022-06-27,27.64,27.7,27.48,27.6,11558,26.7615989534864,26.8196921494781,26.6066837641753,26.7228701561586,11937.3704297434,0.0,1.0
2022-06-28,27.51,28.05,27.44,27.96,5966,26.6357303621712,27.158569126096,26.5679549668476,27.0714293321085,6161.82315139721,0.0,1.0
2022-06-29,27.2525,27.47,27.2525,27.47,850,26.3864137293737,26.5970015648434,26.3864137293737,26.5970015648434,877.899711479656,0.0,1.0
2022-06-30,26.79,27.11,26.75,27.11,3602,25.9386120102714,26.2484423888935,25.8998832129436,26.2484423888935,3720.22913029379,0.0,1.0
2022-07-01,27.14,27.14,26.72,26.75,5808,26.2774889868893,26.2774889868893,25.8708366149478,25.8998832129436,5998.637087381,0.0,1.0
2022-07-05,26.86,26.86,26.31,26.62,6113,26.006387405595,26.006387405595,25.4738664423382,25.7740146216284,6313.64816032369,0.0,1.0
2022-07-06,26.66,27.08,26.5,27.08,3671,25.8127434189561,26.2193957908977,25.6578282296451,26.2193957908977,3791.49393040215,0.0,1.0
2022-07-07,27.39,27.39,26.73,26.73,6910,26.5195439701879,26.5195439701879,25.8805188142797,25.8805188142797,7136.80824273461,0.0,1.0
2022-07-08,27.26,27.31,27.2399,27.2592,2466,26.3936753788726,26.4420863755323,26.3742141582154,26.3929008029261,2546.94198648098,0.0,1.0
2022-07-11,27.07,27.19,26.87,27.19,5202,26.2097135915657,26.325899983549,26.0160696049269,26.325899983549,5372.74623425551,0.0,1.0
2022-07-12,26.94,27.0553,26.83,26.99,3038,26.0838450002505,26.1954807585478,25.9773408075991,26.1322559969102,3137.71685114729,0.0,1.0
2022-07-13,26.84,26.92,26.77,26.79,3603,25.9870230069311,26.0644806015866,25.9192476116075,25.9386120102714,3721.26195348377,0.0,1.0
2022-07-14,26.53,26.53,26.08,26.15,3329,25.6868748276409,25.6868748276409,25.2511758577035,25.3189512530271,3438.26839943033,0.0,1.0
2022-07-15,27.1,27.1,26.59,26.62,6651,26.2387601895616,26.2387601895616,25.7449680236325,25.7740146216284,6869.30703653081,0.0,1.0
2022-07-18,26.9294,27.32,26.9294,27.32,5200,26.0735818689586,26.4517685748643,26.0735818689586,26.4517685748643,5370.68058787556,0.0,1.0
2022-07-19,27.84,27.84,27.07,27.07,3419,26.9552429401252,26.9552429401252,26.2097135915657,26.2097135915657,3531.22248652818,0.0,1.0
2022-07-20,27.8941,27.8941,27.72,27.88,1572,27.007623638511,27.007623638511,26.8390565481419,26.993971737453,1623.59805464238,0.0,1.0
2022-07-21,28.07,28.07,27.52,27.66,8610,27.1779335247599,27.1779335247599,26.6454125615031,26.7809633521503,8892.60766569393,0.0,1.0
2022-07-22,27.7143,28.1,27.7,28.1,1556,26.8335376945227,27.2069801227557,26.8196921494781,27.2069801227557,1607.07288360276,0.0,1.0
2022-07-25,28.0763,28.08,27.93,27.94,1528,27.184033310339,27.1876157240918,27.0423827341127,27.0520649334447,1578.15383428343,0.0,1.0
2022-07-26,27.92,28.16,27.92,28.16,2235,27.0327005347808,27.2650733187474,27.0327005347808,27.2650733187474,2308.35982959651,0.0,1.0
2022-07-27,28.4689,28.4689,28.0,28.03,1811,27.564156456111,27.564156456111,27.1101581294363,27.1392047274321,1870.44279704666,0.0,1.0
2022-07-28,28.4932,28.55,28.19,28.23,3776,27.5876842004877,27.6426790926931,27.2941199167432,27.332848714071,3899.94036534962,0.0,1.0
2022-07-29,28.8533,28.8783,28.62,28.62,2831,27.9363401984309,27.9605456967607,27.7104544880167,27.7104544880167,2923.92245082224,0.0,1.0
2022-08-01,28.76,28.76,28.45,28.49,5814,27.8460052786639,27.8460052786639,27.5458570993737,27.5845858967014,6004.83402652084,0.0,1.0
2022-08-02,28.37,28.69,28.37,28.5,9114,27.4683995047181,27.7782298833403,27.4683995047181,27.5942680960334,9413.15055344189,0.0,1.0
2022-08-03,28.71,28.7295,28.4621,28.575,7926,27.7975942820041,27.8164745707014,27.5575725605653,27.6668845910229,8186.15660375032,0.0,1.0
2022-08-04,28.41,28.7,28.31,28.7,7105,27.5071283020459,27.7879120826722,27.4103063087265,27.7879120826722,7338.20876477996,0.0,1.0
2022-08-05,28.5,28.52,28.44,28.495,2913,27.5942680960334,27.6136324946973,27.5361749000417,27.5894269963674,3008.61395240028,0.0,1.0
2022-08-08,28.6455,28.7764,28.56,28.56,2873,27.7351440963131,27.8618840855682,27.652361292025,27.652361292025,2967.30102480124,0.0,1.0
2022-08-09,28.77,28.99,28.65,28.99,3038,27.8556874779958,28.0686958632985,27.7395010860125,28.0686958632985,3137.71685114729,0.0,1.0
2022-08-10,29.28,29.28,28.94,28.94,2924,28.3494796439248,28.3494796439248,28.0202848666388,28.0202848666388,3019.97500749002,0.0,1.0
2022-08-11,29.67,29.7022,29.45,29.4956,5912,28.7270854178705,28.7582620997194,28.5140770325678,28.5582278615215,6106.05069913851,0.0,1.0
2022-08-12,30.1,30.1,29.655,29.91,16207,29.143419989144,29.143419989144,28.7125621188726,28.9594582018371,16738.9654399421,0.0,1.0
2022-08-15,29.933,30.04,29.6,30.04,10851,28.9817272603006,29.0853267931524,28.6593100225469,29.0853267931524,11207.1644344303,0.0,1.0
2022-08-16,30.12,30.21,29.945,30.21,15899,29.1627843878079,29.2499241817954,28.9933458994989,29.2499241817954,16420.8558974295,0.0,1.0
2022-08-17,29.91,30.0,29.73,29.95,8275,28.9594582018371,29.0465979958246,28.7851786138622,28.9981869991649,8546.61189705196,0.0,1.0
2022-08-18,30.0496,30.1,29.76,29.76,11491,29.094621704511,29.143419989144,28.814225211858,28.814225211858,11868.171276015,0.0,1.0
2022-08-19,29.81,29.84,29.7055,29.7101,5336,28.8626362085177,28.8916828065135,28.7614572254989,28.7659110371916,5511.1445417123,0.0,1.0
2022-08-22,29.36,29.54,29.3,29.41,5688,28.4269372385803,28.6012168265553,28.3688440425887,28.4753482352401,5874.69830458388,0.0,1.0
2022-08-23,29.41,29.6,29.36,29.41,21004,28.4753482352401,28.6593100225469,28.4269372385803,28.4753482352401,21693.4182822573,0.0,1.0
2022-08-24,29.5208,29.58,29.42,29.5085,3373,28.582627003838,28.6399456238831,28.485030434572,28.5707178986597,3483.71261978927,0.0,1.0
2022-08-25,29.91,29.91,29.64,29.83,4702,28.9594582018371,28.9594582018371,28.6980388198747,28.8820006071816,4856.33463926747,0.0,1.0
2022-08-26,29.22,29.91,29.1513,29.89,16365,28.2913864479332,28.9594582018371,28.2248697385227,28.9400938031732,16902.1515039583,0.0,1.0
2022-08-29,29.1,29.24,28.94,29.0,6221,28.1752000559499,28.310750846597,28.0202848666388,28.0783780626304,6425.1930648411,0.0,1.0
2022-08-30,28.67,29.09,28.53,29.09,5749,27.7588654846764,28.1655178566179,27.6233146940292,28.1655178566179,5937.7005191724,0.0,1.0
2022-08-31,28.52,28.84,28.5,28.84,4305,27.6136324946973,27.9234628733194,27.5942680960334,27.9234628733194,4446.30383284696,0.0,1.0
2022-09-01,28.3025,28.3025,28.05,28.18,3258,27.4030446592275,27.4030446592275,27.158569126096,27.2844377174112,3364.93795294203,0.0,1.0
2022-09-02,28.34,28.695,28.34,28.52,4051,27.4393529067223,27.7830709830062,27.4393529067223,27.6136324946973,4183.96674259305,0.0,1.0
2022-09-06,28.0938,28.14,28.0756,28.09,1479,27.2009771591699,27.2457089200835,27.1833555563858,27.1972979234238,1527.5454979746,0.0,1.0
2022-09-07,28.58,28.58,27.87,27.87,11102,27.6717256906889,27.6717256906889,26.9842895381211,26.9842895381211,11466.4030551143,0.0,1.0
2022-09-08,28.83,28.83,28.4443,28.48,21394,27.9137806739874,27.9137806739874,27.5403382457545,27.5749036973695,22096.219326348,0.0,1.0
2022-09-09,29.2559,29.2559,28.96,28.96,5335,28.3261455435348,28.3261455435348,28.0396492653027,28.0396492653027,5510.11171852232,0.0,1.0
2022-09-12,29.6,29.61,29.36,29.36,9249,28.6593100225469,28.6689922218789,28.4269372385803,28.4269372385803,9552.58168408866,0.0,1.0
2022-09-13,28.62,29.08,28.53,29.08,5098,27.7104544880167,28.155835657286,27.6233146940292,28.155835657286,5265.33262249798,0.0,1.0
2022-09-14,28.84,28.9,28.5825,28.76,4088,27.9234628733194,27.981556069311,27.6741462405219,27.8460052786639,4222.18120062216,0.0,1.0
2022-09-15,28.5248,28.8,28.5248,28.8,3152,27.6182799503766,27.8847340759916,27.6182799503766,27.8847340759916,3255.45869480456,0.0,1.0
2022-09-16,28.08,28.19,27.87,28.02,17208,27.3125160954739,27.4195095702069,27.1082558255291,27.2541560183468,17691.5461875032,0.129,1.0
2022-09-19,28.245,28.245,27.67,27.67,4978,27.4730063075733,27.4730063075733,26.9137222351055,26.9137222351055,5117.88220138255,0.0,1.0
2022-09-20,27.8973,27.99,27.7601,27.935,3759,27.1348096606219,27.2249759797832,27.0013596175913,27.1714792424168,3864.62820309301,0.0,1.0
2022-09-21,27.3853,28.02,27.3853,27.9601,21104,26.6368036691375,27.2541560183468,26.6368036691375,27.1958932080149,21697.0241016427,0.0,1.0
2022-09-22,27.1338,27.435,27.07,27.435,16697,26.3921776791798,26.6851452663578,26.3301214638347,26.6851452663578,17166.1870463006,0.0,1.0
2022-09-23,26.38,26.59,26.075,26.58,30751,25.6589805768732,25.863240846818,25.3623168514772,25.8535141672968,31615.1055794927,0.0,1.0
2022-09-26,25.99,26.69,25.82,26.69,80146,25.2796400755472,25.9605076420298,25.1142865236872,25.9605076420298,82398.1090622752,0.0,1.0
2022-09-27,25.95,26.41,25.74,26.41,74694,25.2407333574625,25.6881606154368,25.0364730875177,25.6881606154368,76792.9074226733,0.0,1.0
2022-09-28,26.55,26.73,25.99,25.99,38674,25.8243341287333,25.9994143601146,25.2796400755472,25.2796400755472,39760.7425183344,0.0,1.0
2022-09-29,26.17,26.83,25.97,26.83,86790,25.4547203069285,26.0966811553264,25.2601867165049,26.0966811553264,89228.8059979892,0.0,1.0
2022-09-30,26.0,26.84,26.0,26.84,194174,25.2893667550684,26.1064078348475,25.2893667550684,26.1064078348475,199630.305056499,0.0,1.0
2022-10-03,26.77,27.37,26.32,27.37,184077,26.0383210781993,26.6219218494701,25.6006204997462,26.6219218494701,189249.578542365,0.0,1.0
2022-10-04,27.73,27.73,27.21,27.51,96248,26.9720823122326,26.9720823122326,26.4662949771312,26.7580953627666,98952.5765605999,0.0,1.0
2022-10-05,27.83,27.83,27.32,27.61,54147,27.0693491074444,27.0693491074444,26.5732884518642,26.8553621579784,55668.5350659422,0.0,1.0
2022-10-06,27.67,27.82,27.48,27.82,14730,26.9137222351055,27.0596224279232,26.7289153242031,27.0596224279232,15143.9141876988,0.0,1.0
2022-10-07,26.99,27.58,26.87,27.58,24872,26.2523080276652,26.8261821194149,26.1355878734111,26.8261821194149,25570.9052054614,0.0,1.0
2022-10-10,26.72,27.2,26.64,27.2,19685,25.9896876805934,26.45656829761,25.9118742444239,26.45656829761,20238.1500872269,0.0,1.0
2022-10-11,26.66,26.97,26.42,26.71,16346,25.9313276034663,26.2328546686229,25.697887294958,25.9799610010722,16805.323917999,0.0,1.0
2022-10-12,26.75,26.82,26.53,26.53,31641,26.0188677191569,26.0869544758052,25.8048807696909,25.8048807696909,32530.1146512546,0.0,1.0
2022-10-13,27.3139,27.39,26.26,26.7,26002,26.5673551773563,26.6413752085124,25.5422604226191,25.970234321551,26732.6582965747,0.0,1.0
2022-10-14,26.71,27.36,26.71,27.3447,13091,25.9799610010722,26.6121951699489,25.9799610010722,26.5973133502815,13458.8581555442,0.0,1.0
2022-10-17,27.26,27.4,27.05,27.05,23413,26.5149283747371,26.6511018880336,26.3106681047923,26.3106681047923,24070.9071878203,0.0,1.0
2022-10-18,27.5742,27.8299,27.36,27.8299,34019,26.8205406452926,27.0692518406492,26.6121951699489,27.0692518406492,34974.9366429957,0.0,1.0
2022-10-19,27.48,27.6,27.22,27.55,19869,26.7289153242031,26.8456354784572,26.4760216566524,26.7970020808513,20427.320502063,0.0,1.0
2022-10-20,27.34,27.7,27.23,27.4025,13304,26.5927418109065,26.942902273669,26.4857483361736,26.6535335579139,13677.8434727187,0.0,1.0
2022-10-21,27.87,27.87,27.13,27.14,33393,27.1082558255291,27.1082558255291,26.3884815409618,26.3982082204829,34331.3459925205,0.0,1.0
2022-10-24,28.0667,28.21,27.91,28.06,28971,27.2995796117107,27.4389629292492,27.1471625436138,27.2930627364315,29785.087435969,0.0,1.0
2022-10-25,28.53,28.53,28.115,28.2,16051,27.750216673927,27.750216673927,27.346559473798,27.429236249728,16502.0343942128,0.0,1.0
2022-10-26,28.59,28.97,28.58,28.64,17574,27.8085767510541,28.1781905728589,27.7988500715329,27.85721014866,18067.8308170142,0.0,1.0
2022-10-27,28.77,29.02,28.64,28.68,22431,27.9836569824353,28.2268239704648,27.85721014866,27.8961168667447,23061.3129086404,0.0,1.0
2022-10-28,29.171,29.171,28.65,28.65,9386,28.3736968312346,28.3736968312346,27.8669368281811,27.8669368281811,9649.74735680526,0.0,1.0
2022-10-31,29.19,29.345,28.85,28.85,12152,28.3921775223249,28.5429410549032,28.0614704186047,28.0614704186047,12493.4721798314,0.0,1.0
2022-11-01,29.264,29.43,29.11,29.36,16651,28.4641549507816,28.6256178308332,28.3143640861554,28.5575310741849,17118.8944425916,0.0,1.0
2022-11-02,28.74,29.6,28.74,29.25,16274,27.9544769438718,28.7909713826933,27.9544769438718,28.450537599452,16731.3007121935,0.0,1.0
2022-11-03,28.7,28.86,28.59,28.59,11817,27.915570225787,28.0711970981259,27.8085767510541,27.8085767510541,12149.0586528199,0.0,1.0
2022-11-04,29.13,29.26,28.6541,29.0503,11822,28.3338174451978,28.4602642789731,27.8709247667848,28.256295809414,12154.1991532231,0.0,1.0
2022-11-07,29.44,29.48,29.04,29.04,10264,28.6353445103544,28.6742512284391,28.2462773295072,28.2462773295072,10552.4192275995,0.0,1.0
2022-11-08,29.5,29.64,29.1737,29.6,18053,28.6937045874815,28.829878100778,28.3763230347053,28.7909713826933,18560.2907556366,0.0,1.0
2022-11-09,28.81,29.41,28.81,29.41,16309,28.02256370052,28.6061644717908,28.02256370052,28.6061644717908,16767.2842150157,0.0,1.0
2022-11-10,29.9635,29.9999,29.47,29.85,12389,29.1445361832882,29.1799412967453,28.6645245489179,29.0341383707228,12737.131898941,0.0,1.0
2022-11-11,30.01,30.05,29.74,30.02,31518,29.1897652430616,29.2286719611464,28.9271448959898,29.1994919225828,32403.6583413369,0.0,1.0
2022-11-14,29.72,30.08,29.72,30.01,22386,28.9076915369474,29.2578519997099,28.9076915369474,29.1897652430616,23015.048405012,0.0,1.0
2022-11-15,29.9566,30.09,29.78,29.99,29466,29.1378247744185,29.2675786792311,28.9660516140745,29.1703118840193,30293.9969758815,0.0,1.0
2022-11-16,29.6701,29.8607,29.63,29.8607,15797,28.8591554061367,29.0445459178104,28.8201514212568,29.0445459178104,16240.8969737325,0.0,1.0
2022-11-17,29.57,29.59,29.275,29.32,12469,28.7617913441297,28.7812447031721,28.4748542982549,28.5186243561002,12819.3799053915,0.0,1.0
2022-11-18,29.76,29.88,29.55,29.88,5057,28.9465982550321,29.0633184092863,28.7423379850874,29.0633184092863,5199.10210775242,0.0,1.0
2022-11-21,29.725,29.76,29.5283,29.76,11405,28.912554876708,28.9465982550321,28.7212310905264,28.9465982550321,11725.4814195998,0.0,1.0
2022-11-22,30.29,30.295,29.9,29.9693,24997,29.4621122696547,29.4669756094153,29.0827717683287,29.1501776574104,25699.4177155403,0.0,1.0
2022-11-23,30.23,30.33,30.15,30.15,14786,29.4037521925276,29.5010189877394,29.3259387563582,29.3259387563582,15201.4877922142,0.0,1.0
2022-11-25,30.45,30.45,30.27,30.27,5594,29.6177391419936,29.6177391419936,29.4426589106123,29.4426589106123,5751.19185105141,0.0,1.0
2022-11-28,29.8869,30.36,29.88,30.36,7118,29.0700298181559,29.5301990263029,29.0633184092863,29.5301990263029,7318.0163739335,0.0,1.0
2022-11-29,30.0907,30.1,29.9,29.94,5172,29.2682595467976,29.2773053587523,29.0827717683287,29.1216784864134,5317.33361702501,0.0,1.0
2022-11-30,30.71,30.71,29.92,30.1693,18925,29.8706328095443,29.8706328095443,29.102225127371,29.344711247834,19456.7940259471,0.0,1.0
2022-12-01,30.73,30.81,30.45,30.81,25993,29.8900861685866,29.9678996047561,29.6177391419936,29.9678996047561,26723.405395849,0.0,1.0
2022-12-02,30.55,30.6,30.3649,30.54,11205,29.7150059372054,29.7636393348113,29.5349650992683,29.7052792576842,11519.8614034736,0.0,1.0
2022-12-05,29.87,30.58,29.8,30.58,19024,29.0535917297651,29.7441859757689,28.9855049731169,29.7441859757689,19558.5759339296,0.0,1.0
2022-12-06,29.7,29.7,29.4101,29.67,14654,28.8882381779051,28.8882381779051,28.606261738586,28.8590581393415,15065.7785815709,0.0,1.0
2022-12-07,29.63,29.7,29.46,29.46,6486,28.8201514212568,28.8882381779051,28.6547978693967,28.6547978693967,6668.25712297452,0.0,1.0
2022-12-08,29.69,29.8227,29.51,29.8227,5225,28.8785114983839,29.0075845356299,28.7034312670026,29.0075845356299,5371.82292129847,0.0,1.0
2022-12-09,29.41,29.695,29.34,29.695,15693,28.6061644717908,28.8833748381445,28.5380777151426,28.8833748381445,16133.9745653468,0.0,1.0
2022-12-12,29.8609,29.8609,29.33,29.33,8693,29.0447404514008,29.0447404514008,28.5283510356214,28.5283510356214,8937.27400092779,0.0,1.0
2022-12-13,29.9725,30.54,29.84,30.23,49929,29.1532901948572,29.7052792576842,29.0244116912016,29.4037521925276,51332.0089258395,0.0,1.0
2022-12-14,29.85,30.21,29.61,30.21,17341,29.0341383707228,29.3842988334852,28.8006980622144,29.3842988334852,17828.2834982271,0.0,1.0
2022-12-15,29.2584,29.55,29.09,29.55,24651,28.4587080102497,28.7423379850874,28.2949107271131,28.7423379850874,25343.6950876419,0.0,1.0
2022-12-16,28.8,28.96,28.49,28.93,14187,28.1587372138165,28.3151746427822,27.8556396951956,28.2858426248511,14510.0824975746,0.15,1.0
2022-12-19,28.671,28.87,28.57,28.69,15532,28.032609536713,28.227178588989,27.9338584096784,28.0511864814027,15885.7123671197,0.0,1.0
2022-12-20,28.824,28.93,28.44,28.44,7526,28.1822028281614,28.2858426248511,27.8067529986438,27.8067529986438,7697.39063062986,0.0,1.0
2022-12-21,29.23,29.23,28.87,28.99,7583,28.5791628041617,28.5791628041617,28.227178588989,28.3445066607132,7755.68869945075,0.0,1.0
2022-12-22,28.86,28.86,28.41,28.77,12036,28.2174012496787,28.2174012496787,27.7774209807128,28.1294051958855,12310.0974794394,0.0,1.0
2022-12-23,28.985,28.99,28.72,28.72,4570,28.3396179910581,28.3445066607132,28.0805184993337,28.0805184993337,4674.07323704205,0.0,1.0
2022-12-27,29.118,29.22,28.93,29.22,7646,28.4696566038858,28.5693854648514,28.2858426248511,28.5693854648514,7820.12340709486,0.0,1.0
2022-12-28,28.66,28.83,28.65,28.7993,4722,28.0218544634716,28.1880692317476,28.0120771241612,28.1580528000648,4829.53475389772,0.0,1.0
2022-12-29,29.19,29.19,28.74,28.74,13402,28.5400534469203,28.5400534469203,28.1000731779544,28.1000731779544,13707.205584866,0.0,1.0
2022-12-30,29.12,29.12,28.81,29.02,14586,28.4716120717478,28.4716120717478,28.1685145531269,28.3738386786443,14918.1689793207,0.0,1.0
2023-01-03,28.91,29.2,28.7,29.12,20606,28.2662879462304,28.5498307862307,28.060963820713,28.4716120717478,21075.2632653148,0.0,1.0
2023-01-04,29.04,29.22,28.91,29.07,8510,28.393393357265,28.5693854648514,28.2662879462304,28.4227253751961,8703.79939764286,0.0,1.0
2023-01-05,29.08,29.14,29.04,29.14,2347,28.4325027145064,28.4911667503685,28.393393357265,28.4911667503685,2400.44855302794,0.0,1.0
2023-01-06,29.5997,29.6284,29.1875,29.1875,8092,28.9406310384655,28.9686920022862,28.5376091120927,28.5376091120927,8276.28022628977,0.0,1.0
2023-01-09,29.5548,29.94,29.49,29.61,39075,28.896730784962,29.2733538951968,28.8333736262309,28.9507016979551,39964.8603364153,0.0,1.0
2023-01-10,29.8,29.8,29.47,29.6,11442,29.1364711448518,29.1364711448518,28.8138189476102,28.9409243586448,11702.5702359377,0.0,1.0
2023-01-11,30.1,30.1,29.772,29.88,10937,29.4297913241624,29.4297913241624,29.1090945947828,29.2146898593347,11186.0698016475,0.0,1.0
2023-01-12,30.3477,30.4399,30.11,30.33,7314,29.6719760188799,29.7621230873213,29.4395686634728,29.6546701283005,7480.56272554169,0.0,1.0
2023-01-13,30.48,30.48,30.03,30.25,3570,29.8013302179558,29.8013302179558,29.36134994899,29.5764514138177,3651.30009983373,0.0,1.0
2023-01-17,30.39,30.5,30.33,30.33,12459,29.7133341641627,29.8208848965765,29.6546701283005,29.6546701283005,12742.7305164785,0.0,1.0
2023-01-18,29.95,30.45,29.91,30.28,7897,29.2831312345071,29.7719982000248,29.2440218772657,29.6057834317488,8076.83946453416,0.0,1.0
2023-01-19,29.8261,29.9262,29.66,29.72,8482,29.1619900004519,29.2598611669485,28.9995883945069,29.058252430369,8675.16174980101,0.0,1.0
2023-01-20,30.25,30.25,29.73,29.96,11973,29.5764514138177,29.5764514138177,29.0680297696794,29.2929085738175,12245.6627717953,0.0,1.0
2023-01-23,30.57,30.6084,30.27,30.27,10582,29.889326271749,29.9268712547008,29.5960060924384,29.5960060924384,10822.9853379385,0.0,1.0
2023-01-24,30.4466,30.49,30.34,30.37,7368,29.7686739046593,29.8111075572662,29.6644474676109,29.693779485542,7535.79247495094,0.0,1.0
2023-01-25,30.44,30.58,30.01,30.1,10563,29.7622208607144,29.8991036110594,29.3417952703693,29.4297913241624,10803.5526483316,0.0,1.0
2023-01-26,30.741,30.77,30.47,30.57,17700,30.0565187739561,30.0848730579561,29.7915528786455,29.889326271749,18103.0845285874,0.0,1.0
2023-01-27,30.802,30.925,30.69,30.81,9083,30.1161605437492,30.2364218172665,30.0066543434733,30.1239824151975,9289.84840526323,0.0,1.0
2023-01-30,30.4246,30.73,30.4246,30.72,5497,29.7471637581765,30.0457637007147,29.7471637581765,30.0359863614043,5622.18393523417,0.0,1.0
2023-01-31,30.825,30.88,30.32,30.32,8657,30.138648424163,30.19242379037,29.6448927889902,29.6448927889902,8854.14704881249,0.0,1.0
2023-02-01,31.17,31.38,30.72,30.88,26660,30.4759666303702,30.6812907558876,30.0359863614043,30.19242379037,27267.131837974,0.0,1.0
2023-02-02,31.49,31.515,31.2701,31.34,7174,30.7888414883015,30.8132848365774,30.5738377968668,30.6421813986462,7337.37448633253,0.0,1.0
2023-02-03,31.32,31.6,31.24,31.48,212719,30.6226267200255,30.8963922207154,30.5444080055427,30.7790641489911,217563.278973818,0.0,1.0
2023-02-06,31.12,31.5,31.05,31.5,10146,30.4270799338184,30.7986188276118,30.358638558646,30.7986188276118,10377.0562501157,0.0,1.0
2023-02-07,31.52,31.52,30.76,30.95,9287,30.8181735062326,30.8181735062326,30.0750957186457,30.2608651655424,9498.49412525371,0.0,1.0
2023-02-08,31.24,31.41,31.14,31.24,15946,30.5444080055427,30.7106227738187,30.4466346124391,30.5444080055427,16309.140445924,0.0,1.0
2023-02-09,30.96,31.3558,30.9301,31.3558,8655,30.2706425048528,30.6576295947566,30.2414082603148,30.6576295947566,8852.10150253806,0.0,1.0
2023-02-10,31.0919,31.0919,30.9,30.91,7947,30.3996056103563,30.3996056103563,30.2119784689907,30.221755808301,8127.97812139458,0.0,1.0
2023-02-13,31.39,31.39,31.0621,31.18,7550,30.691068095198,30.691068095198,30.3704691392115,30.4857439696805,7721.93718592286,0.0,1.0
2023-02-14,31.46,31.54,31.24,31.44,17674,30.7595094703704,30.8377281848533,30.5444080055427,30.7399547917497,18076.49242702,0.0,1.0
2023-02-15,31.59,31.59,31.25,31.42,7034,30.886614881405,30.886614881405,30.554185344853,30.720400113129,7194.18624712337,0.0,1.0
2023-02-16,31.2009,31.54,31.19,31.54,5265,30.5061786088392,30.8377281848533,30.4955213089909,30.8377281848533,5384.90056740184,0.0,1.0
2023-02-17,30.87,31.11,30.84,31.11,8465,30.1826464510596,30.4173025945081,30.1533144331285,30.4173025945081,8657.77460646849,0.0,1.0
2023-02-21,30.36,30.86,30.32,30.86,24748,29.6840021462316,30.1728691117493,29.6448927889902,30.1728691117493,25311.5895996317,0.0,1.0
2023-02-22,30.3,30.5599,30.3,30.36,14792,29.6253381103695,29.8794511590456,29.6253381103695,29.6840021462316,15128.8602455856,0.0,1.0
2023-02-23,30.4914,30.69,30.2,30.69,2817,29.8124763847696,30.0066543434733,29.527564717266,30.0066543434733,2881.15192751586,0.0,1.0
2023-02-24,30.217,30.37,29.92,30.25,4795,29.5441861940936,29.693779485542,29.2537992165761,29.5764514138177,4904.19719291392,0.0,1.0
2023-02-27,30.296,30.6,30.29,30.29,8055,29.6214271746453,29.9186582896801,29.6155607710591,29.6155607710591,8238.43762021308,0.0,1.0
2023-02-28,30.4,30.41,30.35,30.38,4455,29.723111503473,29.7328888427834,29.6742248069213,29.7035568248523,4556.4543262631,0.0,1.0
2023-03-01,30.3394,30.44,30.28,30.44,2162,29.6638608272523,29.7622208607144,29.6057834317488,29.7622208607144,2211.2355226444,0.0,1.0
2023-03-02,30.5121,30.5121,30.06,30.06,1731,29.8327154771421,29.8327154771421,29.390681966921,29.390681966921,1770.42030050761,0.0,1.0
2023-03-03,31.01,31.04,30.605,30.605,14521,30.3195292014045,30.3488612193356,29.9235469593353,29.9235469593353,14851.6887254021,0.0,1.0
2023-03-06,30.99,31.18,30.9301,31.1,4435,30.2999745227838,30.4857439696805,30.2414082603148,30.4075252551977,4535.99886351893,0.0,1.0
2023-03-07,30.5305,30.915,30.52,30.915,3185,29.8507057814731,30.2266444779562,29.8404395751973,30.2266444779562,3257.53244200852,0.0,1.0
2023-03-08,30.5055,30.555,30.33,30.555,2626,29.8262624331972,29.8746602627835,29.6546701283005,29.8746602627835,2685.80225830907,0.0,1.0
2023-03-09,30.0295,30.64,29.97,30.5624,3783,29.3608610820244,29.9577676469215,29.3026859131278,29.8818954938731,3869.1507780591,0.0,1.0
2023-03-10,29.4261,30.005,29.41,29.87,8496,28.7708964280377,29.3369066007141,28.7551549117481,29.2049125200243,8689.48057372196,0.0,1.0
2023-03-13,29.17,29.4801,28.84,28.97,10316,28.5204987682996,28.8236940603136,28.197846571058,28.3249519820925,10550.9276834411,0.0,1.0
2023-03-14,29.6578,29.8573,29.5699,29.645,5037,28.9974373798586,29.1924952991002,28.9114945673206,28.9849223855414,5151.70829211835,0.0,1.0
2023-03-15,29.1661,29.27,28.88,29.165,19858,28.5166856059686,28.6182721614031,28.2369559282994,28.5156100986444,20310.2289586829,0.0,1.0
2023-03-16,29.7642,29.7642,28.97,28.97,8558,29.1014682701208,29.1014682701208,28.3249519820925,28.3249519820925,8752.89250822885,0.0,1.0
2023-03-17,29.28,29.63,29.2,29.63,8530,28.7072459491273,29.0503995038471,28.6288108509057,29.0503995038471,8700.18672089277,0.081,1.0
2023-03-20,29.56,29.67,29.04,29.04,7086,28.9817687929032,29.0896170529579,28.4719406544624,28.4719406544624,7227.37668279554,0.0,1.0
2023-03-21,30.14,30.1799,29.65,29.65,8673,29.5504232550102,29.5895427602482,29.0700082784025,29.0700082784025,8846.03979253257,0.0,1.0
2023-03-22,29.6239,30.22,29.6239,30.15,11348,29.0444188276077,29.6288583532318,29.0444188276077,29.5602276422879,11574.4101885921,0.0,1.0
2023-03-23,29.6314,30.1,29.33,29.89,5013,29.051772118066,29.5112057058994,28.7562678855159,29.3053135730675,5113.01711979312,0.0,1.0
2023-03-24,29.67,29.6899,29.24,29.24,7001,29.0896170529579,29.1091277836406,28.6680284000165,28.6680284000165,7140.68080105161,0.0,1.0
2023-03-27,29.7849,29.91,29.7001,29.91,6911,29.2022694627788,29.3249223476229,29.1191282586638,29.3249223476229,7048.88516155801,0.0,1.0
2023-03-28,29.75,29.82,29.73,29.82,1562,29.1680521511796,29.2366828621235,29.1484433766242,29.2366828621235,1593.1643209888,0.0,1.0
2023-03-29,30.17,30.19,29.99,30.02,12901,29.5798364168433,29.5994451913987,29.4033574458446,29.4327706076777,13158.3949456316,0.0,1.0
2023-03-30,30.3767,30.42,30.3399,30.34,4318,29.7824931018735,29.824946098786,29.7464129566916,29.7465110005643,4404.15079259261,0.0,1.0
2023-03-31,30.81,30.84,30.53,30.54,9771,30.2073172026166,30.2367303644497,29.9327943588408,29.9425987461185,9965.9465943544,0.0,1.0
2023-04-03,30.977,31.0,30.7801,30.93,10449,30.3710504701543,30.393600560893,30.1780020846562,30.3249698499491,10657.4737452061,0.0,1.0
2023-04-04,30.5916,30.97,30.59,30.97,7555,29.9931893844714,30.3641873990599,29.991620682507,30.3641873990599,7705.73395971218,0.0,1.0
2023-04-05,30.48,30.6,30.36,30.58,8389,29.8837724224522,30.0014250697847,29.7661197751197,29.9818162952293,8556.3735523528,0.0,1.0
2023-04-06,30.499,30.5,30.29,30.37,10141,29.9024007582799,29.9033811970076,29.6974890641758,29.7759241623975,10343.3286678281,0.0,1.0
2023-04-10,30.6167,30.66,30.39,30.43,7117,30.0177983965385,30.060251393451,29.7955329369529,29.8347504860637,7258.99518084334,0.0,1.0
2023-04-11,30.7422,30.8304,30.68,30.68,13518,30.1408434568737,30.2273181526631,30.0798601680064,30.0798601680064,13787.7050519377,0.0,1.0
2023-04-12,30.6559,30.9,30.65,30.86,9554,30.0562315946671,30.2955566881159,30.0504470061733,30.2563391390051,9744.61710801986,0.0,1.0
2023-04-13,31.0468,31.09,30.79,30.79,13138,30.4394850933527,30.4818400463924,30.1877084280612,30.1877084280612,13400.1234629647,0.0,1.0
2023-04-14,30.97,31.16,30.79,31.05,3726,30.3641873990599,30.5504707573363,30.1877084280612,30.4426224972816,3800.33947503475,0.0,1.0
2023-04-17,31.02,31.02,30.82,31.0,9075,30.4132093354484,30.4132093354484,30.2171215898943,30.393600560893,9256.06031560397,0.0,1.0
2023-04-18,31.18,31.19,31.0237,31.19,4856,30.5700795318918,30.5798839191695,30.4168369587412,30.5798839191695,4952.8847264543,0.0,1.0
2023-04-19,31.02,31.12,30.9507,31.02,11271,30.4132093354484,30.5112532082255,30.3452649316139,30.4132093354484,11495.8739192476,0.0,1.0
2023-04-20,30.8989,31.01,30.79,30.79,2697,30.2944782055154,30.4034049481707,30.1877084280612,30.1877084280612,2750.809330158,0.0,1.0
2023-04-21,30.8457,30.9,30.672,30.88,5005,30.242318865198,30.2955566881159,30.0720166581842,30.2759479135605,5104.8575073937,0.0,1.0
2023-04-24,30.8843,30.93,30.79,30.89,2781,30.2801638000899,30.3249698499491,30.1877084280612,30.2857523008382,2836.48526035203,0.0,1.0
2023-04-25,30.355,30.7621,30.355,30.72,182547,29.7612175814809,30.1603541875564,29.7612175814809,30.1190777171172,186189.095584855,0.0,1.0
2023-04-26,30.2225,30.48,30.2225,30.395,3311,29.6313094500513,29.8837724224522,29.6313094500513,29.8004351305917,3377.05958181429,0.0,1.0
2023-04-27,30.84,30.84,30.49,30.49,6232,30.2367303644497,30.2367303644497,29.8935768097299,29.8935768097299,6356.33805915635,0.0,1.0
2023-04-28,31.06,31.0699,30.73,30.73,9513,30.4524268845593,30.4621332279642,30.1288821043949,30.1288821043949,9702.79909447276,0.0,1.0
2023-05-01,31.0863,31.2219,31.0863,31.1,2792,30.4782124230996,30.6111599145853,30.4782124230996,30.4916444336701,2847.70472740124,0.0,1.0
2023-05-02,30.8102,30.93,30.55,30.92,9341,30.2075132903621,30.3249698499491,29.9524031333962,30.3151654626714,9527.36742788503,0.0,1.0
2023-05-03,30.6525,31.05,30.6525,30.855,2122,30.0528981029927,30.4426224972816,30.0528981029927,30.2514369453663,2164.33718894893,0.0,1.0
2023-05-04,30.39,30.6,30.2601,30.6,7203,29.7955329369529,30.0014250697847,29.6681739462154,30.0014250697847,7346.71101413721,0.0,1.0
2023-05-05,30.9303,30.99,30.7,30.7,6415,30.3252639815674,30.3837961736153,30.0994689425618,30.0994689425618,6542.98919279332,0.0,1.0
2023-05-08,30.9851,30.9954,30.86,30.97,8189,30.3789920238492,30.3890905427453,30.2563391390051,30.3641873990599,8352.38324236704,0.0,1.0
2023-05-09,30.86,30.95,30.86,30.9,6294,30.2563391390051,30.3445786245045,30.2563391390051,30.2955566881159,6419.57505525194,0.0,1.0
2023-05-10,30.9575,31.1,30.85,31.1,3604,30.3519319149628,30.4916444336701,30.2465347517274,30.4916444336701,3675.90538594343,0.0,1.0
2023-05-11,30.8997,31.03,30.81,31.03,9558,30.2952625564976,30.4230137227261,30.2073172026166,30.4230137227261,9748.69691421958,0.0,1.0
2023-05-12,30.8171,30.88,30.64,30.88,3880,30.2142783175838,30.2759479135605,30.0406426188956,30.2759479135605,3957.41201372378,0.0,1.0
2023-05-15,31.0151,31.02,30.81,30.87,3806,30.4084051856824,30.4132093354484,30.2073172026166,30.2661435262828,3881.93559902905,0.0,1.0
2023-05-16,30.8159,30.97,30.8159,30.97,2452,30.2131017911104,30.3641873990599,30.2131017911104,30.3641873990599,2500.92120042545,0.0,1.0
2023-05-17,31.23,31.28,30.92,30.92,13194,30.6191014682803,30.6681234046688,30.3151654626714,30.3151654626714,13457.2407497607,0.0,1.0
2023-05-18,31.53,31.53,31.25,31.42,1386,30.9132330866115,30.9132330866115,30.6387102428357,30.8053848265567,1413.65284820133,0.0,1.0
2023-05-19,31.4744,31.58,31.3701,31.57,3214,30.8587206933475,30.962255023,30.756460934041,30.9524506357223,3278.12428147119,0.0,1.0
2023-05-22,31.475,31.5546,31.47,31.5,4799,30.8593089565841,30.9373518793147,30.8544067629453,30.8838199247784,4894.74748810837,0.0,1.0
2023-05-23,31.1313,31.4398,31.1313,31.33,12530,30.5223321658493,30.8247975133666,30.5223321658493,30.7171453410574,12779.992920608,0.0,1.0
2023-05-24,30.9,30.93,30.8001,30.93,4153,30.2955566881159,30.3249698499491,30.1976108592116,30.3249698499491,4235.85878685436,0.0,1.0
2023-05-25,31.1625,31.21,30.9611,31.04,7250,30.5529218541558,30.5994926937249,30.3554614943827,30.4328181100038,7394.64873698387,0.0,1.0
2023-05-26,31.5584,31.63,31.33,31.38,11978,30.9410775464802,31.0112769593886,30.7171453410574,30.7661672774459,12216.9796650473,0.0,1.0
2023-05-30,31.52,31.84,31.4601,31.84,21995,30.9034286993338,31.2171690922204,30.8447004195403,31.2171690922204,22433.8343406842,0.0,1.0
2023-05-31,31.27,31.46,31.18,31.46,10286,30.6583190173911,30.8446023756676,30.5700795318918,30.8446023756676,10491.2216425678,0.0,1.0
2023-06-01,31.62,31.67,31.2003,31.41,5033,31.0014725721109,31.0504945084994,30.5899824380655,30.795580439279,5133.4161507917,0.0,1.0
2023-06-02,32.23,32.2556,31.64,31.84,10728,31.599540196051,31.624639427482,31.0210813466663,31.2171690922204,10942.0402276363,0.0,1.0
2023-06-05,32.1,32.28,31.98,32.1333,17547,31.4720831614408,31.6485621324396,31.3544305141083,31.5047317710756,17897.0898466009,0.0,1.0
2023-06-06,32.3,32.36,31.98,32.36,1878,31.668170906995,31.7269972306612,31.3544305141083,31.7269972306612,1915.46901076631,0.0,1.0
2023-06-07,32.1869,32.6,32.16,32.6,22397,31.5572832868841,31.9623025253262,31.5309094851071,31.9623025253262,22843.8548637556,0.0,1.0
2023-06-08,32.33,32.33,32.11,32.12,9414,31.6975840688281,31.6975840688281,31.4818875487185,31.4916919359962,9601.82389102982,0.0,1.0
2023-06-09,32.36,32.46,32.2874,32.4,4390,31.7269972306612,31.8250411034383,31.6558173790251,31.7662147797721,4477.58730418748,0.0,1.0
2023-06-12,32.5968,32.5999,32.32,32.32,26227,31.9591651213973,31.9622044814534,31.6877796815504,31.6877796815504,26750.2692999829,0.0,1.0
2023-06-13,32.88,33.13,32.79,33.13,29178,32.236825369102,32.4819350510447,32.1485858836026,32.4819350510447,29760.1463238228,0.0,1.0
2023-06-14,32.86,32.96,32.57,32.835,28346,32.2172165945466,32.3152604673237,31.9328893634931,32.1927056263523,28911.5466342821,0.0,1.0
2023-06-15,33.25,33.265,32.71,32.71,7666,32.5995876983772,32.6142942792938,32.070150785381,32.070150785381,7818.94858175426,0.0,1.0
2023-06-16,33.02,33.3293,33.02,33.26,9260,32.4172260950118,32.7208798815408,32.4172260950118,32.6528449400392,9432.18272605532,0.044,1.0
2023-06-20,32.8813,33.29,32.66,33.29,15348,32.2810580374898,32.6822972956676,32.0637978274708,32.6822972956676,15633.3845010256,0.0,1.0
2023-06-21,32.777,32.93,32.72,32.72,22033,32.1786620144216,32.3288690281266,32.1227025387277,32.1227025387277,22442.6870413798,0.0,1.0
2023-06-22,32.87,32.87,32.65,32.87,15874,32.2699643168697,32.2699643168697,32.0539803755947,32.2699643168697,16169.1650748814,0.0,1.0
2023-06-23,32.65,32.93,32.53,32.93,21875,32.0539803755947,32.3288690281266,31.936170953081,32.3288690281266,22281.7491503736,0.0,1.0
2023-06-26,32.53,32.69,32.51,32.57,9027,31.936170953081,32.0932501830992,31.9165360493287,31.9754407605856,9194.85026653362,0.0,1.0
2023-06-27,32.95,32.96,32.43,32.43,5559,32.3485039318789,32.358321383755,31.8379964343196,31.8379964343196,5662.3654183738,0.0,1.0
2023-06-28,32.91,32.9601,32.7995,32.8327,29742,32.3092341243743,32.3584195582738,32.200751281143,32.2333452213717,30295.0300905331,0.0,1.0
2023-06-29,33.0607,33.11,32.77,32.77,7642,32.4571831241477,32.5055831618971,32.1717897981083,32.1717897981083,7784.09723461282,0.0,1.0
2023-06-30,33.495,33.52,33.16,33.17,15495,32.8835550591284,32.9080986888188,32.5546704212778,32.5644878731539,15783.1178553161,0.0,1.0
2023-07-03,33.4445,33.55,33.402,33.55,11046,32.8339769271539,32.9375510444472,32.7922527566803,32.9375510444472,11251.3920509727,0.0,1.0
2023-07-05,33.37,33.43,33.25,33.43,18840,32.7608369106767,32.8197416219335,32.643027488163,32.8197416219335,19190.3156111104,0.0,1.0
2023-07-06,33.0109,33.09,32.81,33.09,13567,32.4082922138045,32.4859482581448,32.2110596056129,32.4859482581448,13819.2681473426,0.0,1.0
2023-07-07,33.09,33.2929,33.09,33.15,5370,32.4859482581448,32.6851443567117,32.4859482581448,32.5448529694016,5469.85110571458,0.0,1.0
2023-07-10,33.1772,33.21,32.97,32.97,9580,32.5715564385047,32.6037576806585,32.3681388356311,32.3681388356311,9758.13288505507,0.0,1.0
2023-07-11,33.4703,33.49,33.18,33.37,21071,32.8593059529944,32.8786463331904,32.5743053250301,32.7608369106767,21462.7993758868,0.0,1.0
2023-07-12,33.6718,33.87,33.5901,33.87,18399,33.0571276082986,33.2517095044837,32.9769190264705,33.2517095044837,18741.1155482388,0.0,1.0
2023-07-13,34.34,34.34,33.845,33.91,17334,33.7131297426622,33.7131297426622,33.2271658747933,33.2909793119882,17656.3126753178,0.0,1.0
2023-07-14,33.87,34.21,33.84,34.21,26784,33.2517095044837,33.5855028682724,33.2222571488552,33.5855028682724,27282.0283082792,0.0,1.0
2023-07-17,34.12,34.17,33.87,33.95,24474,33.4971458013871,33.5462330607678,33.2517095044837,33.3302491194928,24929.0755979998,0.0,1.0
2023-07-18,34.4,34.43,34.07,34.43,25366,33.772034453919,33.8014868095475,33.4480585420065,33.8014868095475,25837.6616662116,0.0,1.0
2023-07-19,34.41,34.47,34.3,34.34,22419,33.7818519057952,33.840756617052,33.6738599351577,33.7131297426622,22835.8644206732,0.0,1.0
2023-07-20,34.139,34.44,34.08,34.44,27925,33.5157989599518,33.8113042614236,33.4578759938826,33.8113042614236,28444.2443439627,0.0,1.0
2023-07-21,34.1,34.35,34.09,34.35,37016,33.4775108976349,33.7229471945383,33.4676934457587,33.7229471945383,37704.2846422962,0.0,1.0
2023-07-24,34.1257,34.2,34.0556,34.19,41681,33.5027417489566,33.5756854163963,33.4339214113048,33.5658679645201,42456.0268039644,0.0,1.0
2023-07-25,34.34,34.4099,34.16,34.17,48883,33.7131297426622,33.7817537312764,33.5364156088917,33.5462330607678,49791.9425699527,0.0,1.0
2023-07-26,34.29,34.39,34.11,34.31,36487,33.6640424832815,33.7622170020429,33.487328349511,33.6836773870338,37165.4482856998,0.0,1.0
2023-07-27,34.069,34.74,34.0,34.67,27596,33.4470767968188,34.1058278177078,33.3793363788735,34.0371056545748,28109.1268367411,0.0,1.0
2023-07-28,34.41,34.41,34.2,34.37,16664,33.7818519057952,33.7818519057952,33.5756854163963,33.7425820982906,16973.8545299121,0.0,1.0
2023-07-31,34.4924,34.55,34.42,34.45,17719,33.8627477092546,33.9192962320611,33.7916693576713,33.8211217132997,18048.4714603644,0.0,1.0
2023-08-01,34.51,34.54,34.38,34.38,23053,33.8800264245566,33.909478780185,33.7523995501668,33.7523995501668,23481.6531731915,0.0,1.0
2023-08-02,33.93,34.21,33.81,34.21,14170,33.3106142157405,33.5855028682724,33.1928047932268,33.5855028682724,14433.4804782077,0.0,1.0
2023-08-03,33.8979,34.03,33.69,33.79,12715,33.2791001952181,33.4087887345019,33.0749953707132,33.1731698894746,12951.4258490057,0.0,1.0
2023-08-04,33.7865,34.25,33.7865,34.0,15781,33.1697337813179,33.624772675777,33.1697337813179,33.3793363788735,16074.4358099221,0.0,1.0
2023-08-07,34.12,34.12,33.9401,34.05,23617,33.4971458013871,33.4971458013871,33.3205298421354,33.4284236382542,24056.1403284286,0.0,1.0
2023-08-08,34.0177,34.03,33.76,33.96,20304,33.3967132686942,33.4087887345019,33.1437175338461,33.3400665713689,20681.5375885343,0.0,1.0
2023-08-09,33.8002,34.03,33.76,34.03,34259,33.1831836903882,33.4087887345019,33.1437175338461,33.4087887345019,34896.020303664,0.0,1.0
2023-08-10,33.77,34.18,33.6858,33.91,8574,33.1535349857223,33.556050512644,33.0708720409252,33.2909793119882,8733.42707269959,0.0,1.0
2023-08-11,33.67,33.81,33.56,33.81,5414,33.0553604669609,33.1928047932268,32.9473684963233,33.1928047932268,5514.66925257704,0.0,1.0
2023-08-14,33.86,33.87,33.6,33.75,27046,33.2418920526075,33.2517095044837,32.9866383038279,33.13390008197,27548.9000009603,0.0,1.0
2023-08-15,33.557,33.73,33.5301,33.73,12588,32.9444232607605,33.1142651782177,32.9180143152137,33.1142651782177,12822.0643796527,0.0,1.0
2023-08-16,33.315,33.62,33.3,33.56,27489,32.7068409253579,33.0062732075802,32.6921147475437,32.9473684963233,28000.1372523256,0.0,1.0
2023-08-17,32.97,33.4162,32.94,33.33,27941,32.3681388356311,32.8061935383445,32.3386864800027,32.7215671031721,28460.5418519127,0.0,1.0
2023-08-18,33.0,33.01,32.64,32.69,9698,32.3975911912596,32.4074086431357,32.0441629237185,32.0932501830992,9878.3270061862,0.0,1.0
2023-08-21,33.27,33.27,32.94,33.08,16171,32.6626623919153,32.6626623919153,32.3386864800027,32.4761308062687,16471.6875662031,0.0,1.0
2023-08-22,33.15,33.38,33.11,33.38,7541,32.5448529694016,32.7706543625528,32.5055831618971,32.7706543625528,7681.21921567853,0.0,1.0
2023-08-23,33.4692,33.54,33.19,33.19,24399,32.858226033288,32.9277335925711,32.5841227769062,32.5841227769062,24852.6810294842,0.0,1.0
2023-08-24,33.01,33.58,33.01,33.4981,10163,32.4074086431357,32.9670034000756,32.4074086431357,32.88659846921,10351.9733309827,0.0,1.0
2023-08-25,33.1997,33.28,32.93,33.1,22177,32.5936457052261,32.6724798437915,32.3288690281266,32.4957657100209,22589.3646129296,0.0,1.0
2023-08-28,33.48,33.5065,33.385,33.41,12900,32.8688288813142,32.894845128786,32.7755630884909,32.8001067181813,13139.8657846775,0.0,1.0
2023-08-29,34.029,34.07,33.45,33.45,50854,33.4078069893143,33.4480585420065,32.8393765256858,32.8393765256858,51799.5918305417,0.0,1.0
2023-08-30,34.1593,34.2199,34.07,34.07,15226,33.5357283872604,33.5952221456298,33.4480585420065,33.4480585420065,15509.1160029069,0.0,1.0
2023-08-31,34.17,34.31,34.1388,34.26,10792,33.5462330607678,33.6836773870338,33.5156026109143,33.6345901276531,10992.6691122666,0.0,1.0
2023-09-01,34.323,34.4199,34.2,34.22,18923,33.6964400744728,33.7915711831526,33.5756854163963,33.5953203201485,19274.8589336009,0.0,1.0
2023-09-05,34.13,34.32,34.1,34.32,21529,33.5069632532633,33.6934948389099,33.4775108976349,33.6934948389099,21929.3155409551,0.0,1.0
2023-09-06,33.9298,34.12,33.75,34.0984,18684,33.310417866703,33.4971458013871,33.13390008197,33.4759401053347,19031.414908598,0.0,1.0
2023-09-07,33.8337,33.9,33.57,33.57,23484,33.2160721541733,33.2811618601121,32.9571859481995,32.9571859481995,23920.6672935943,0.0,1.0
2023-09-08,33.84,33.9894,33.79,33.94,80345,33.2222571488552,33.3689298798848,33.1731698894746,33.3204316676166,81838.9547651096,0.0,1.0
2023-09-11,34.05,34.1,33.87,34.05,16367,33.4284236382542,33.4775108976349,33.2517095044837,33.4284236382542,16671.3320385904,0.0,1.0
2023-09-12,33.7905,34.01,33.79,33.9,16004,33.1736607620684,33.3891538307496,33.1731698894746,33.2811618601121,16301.5823269751,0.0,1.0
2023-09-13,33.74,33.85,33.63,33.81,15897,33.1240826300939,33.2320746007314,33.0160906594563,33.1928047932268,16192.5927425595,0.0,1.0
2023-09-14,33.9856,34.03,33.84,33.98,19096,33.3651992481718,33.4087887345019,33.2222571488552,33.3597014751212,19451.0757383102,0.0,1.0
2023-09-15,33.5005,33.91,33.47,33.91,16051,32.9292062103525,33.3317228875107,32.8992263357412,33.3317228875107,16329.4712318619,0.041,1.0
2023-09-18,33.5829,33.67,33.5,33.5,13409,33.0102010191384,33.0958156774546,32.9287147369982,32.9287147369982,13641.634773412,0.0,1.0
2023-09-19,33.5093,33.63,33.36,33.63,17628,32.9378561413879,33.0564978091119,32.7911021977988,33.0564978091119,17933.830843889,0.0,1.0
2023-09-20,33.209,33.66,33.2,33.66,19790,32.6426772448052,33.0859862103689,32.6338307244281,33.0859862103689,20133.3397095849,0.0,1.0
2023-09-21,32.58,33.1318,32.58,32.97,25498,32.0244037651165,32.5667937589038,32.0244037651165,32.4077529814576,25940.3686667507,0.0,1.0
2023-09-22,32.55,32.7799,32.53,32.65,14804,31.9949153638594,32.220894812159,31.9752564296881,32.0932100347162,15060.8368398532,0.0,1.0
2023-09-25,32.6581,32.6806,32.46,32.46,7413,32.1011719030556,32.1232882039983,31.9064501600884,31.9064501600884,7541.60926059387,0.0,1.0
2023-09-26,32.23,32.51,32.16,32.51,21063,31.680372417118,31.9555974955168,31.6115661475183,31.9555974955168,21428.4251795344,0.0,1.0
2023-09-27,32.3124,32.4099,32.08,32.33,9946,31.7613672259039,31.8572045299892,31.5329304108329,31.7786670879747,10118.5546615226,0.0,1.0
2023-09-28,32.6001,32.72,32.1481,32.26,31638,32.0441609939587,32.1620163043159,31.5998690816863,31.709860818375,32186.892457395,0.0,1.0
2023-09-29,32.444,32.85,32.41,32.81,28465,31.8907230127513,32.2897993764296,31.85730282466,32.2504815080869,28958.8435994611,0.0,1.0
2023-10-02,32.42,32.56,32.2501,32.51,10125,31.8671322917457,32.0047448309451,31.7001296459602,31.9555974955168,10300.6601596537,0.0,1.0
2023-10-03,31.944,32.26,31.9,32.26,18722,31.3992496584678,31.709860818375,31.3560000032908,31.709860818375,19046.8108157074,0.0,1.0
2023-10-04,32.2043,32.24,31.91,32.01,6135,31.6551106867078,31.6902018842036,31.3658294703765,31.4641241412332,6241.43704488648,0.0,1.0
2023-10-05,32.13,32.2,32.0,32.2,7475,31.5820777462613,31.650884015861,31.4542946741475,31.650884015861,7604.68490799126,0.0,1.0
2023-10-06,32.61,32.68,31.9,32.08,10029,32.0538921663735,32.1226984359732,31.3560000032908,31.5329304108329,10202.9946411029,0.0,1.0
2023-10-09,32.8106,32.8799,32.45,32.45,17641,32.251071276112,32.3191894830157,31.8966206930027,31.8966206930027,17947.0563828594,0.0,1.0
2023-10-10,33.06,33.26,32.86,32.86,17728,32.4962181852287,32.6928075269421,32.2996288435153,32.2996288435153,18035.565759046,0.0,1.0
2023-10-11,33.22,33.24,32.98,33.24,23221,32.6534896585994,32.6731485927708,32.4175824485433,32.6731485927708,23623.8646486241,0.0,1.0
2023-10-12,32.9349,33.235,32.765,33.235,11399,32.3732515519869,32.6682338592279,32.2062489062014,32.6682338592279,11596.7629787549,0.0,1.0
2023-10-13,32.69,33.03,32.58,33.03,18620,32.1325279030588,32.4667297839717,32.0244037651165,32.4667297839717,18943.0412022472,0.0,1.0
2023-10-16,33.07,33.115,32.86,32.87,17843,32.5060476523143,32.5502802541999,32.2996288435153,32.3094583106009,18152.5609114767,0.0,1.0
2023-10-17,33.12,33.26,32.86,32.98,23582,32.5551949877427,32.6928075269421,32.2996288435153,32.4175824485433,23991.1276923412,0.0,1.0
2023-10-18,32.64,32.99,32.589,32.99,11232,32.0833805676305,32.427411915629,32.0332502854936,32.427411915629,11426.8656704425,0.0,1.0
2023-10-19,32.4,32.83,32.3357,32.72,12372,31.8474733575744,32.2701404422582,31.7842698842135,32.1620163043159,12586.6437032332,0.0,1.0
2023-10-20,31.97,32.3099,31.94,32.3,14360,31.4248062728905,31.7589098591325,31.3953178716335,31.7491786867177,14609.1338165558,0.0,1.0
2023-10-23,31.87,32.17,31.7217,31.9,67496,31.3265116020338,31.6213956146039,31.1807406051533,31.3560000032908,68666.9983344186,0.0,1.0
2023-10-24,32.2112,32.26,32.0263,32.19,122074,31.6618930189969,31.709860818375,31.4801461725828,31.6410545487753,124191.880328846,0.0,1.0
2023-10-25,31.7,32.04,31.67,32.04,214028,31.1594106615774,31.4936125424902,31.1299222603204,31.4936125424902,217741.204212382,0.0,1.0
2023-10-26,31.41,31.7,31.36,31.68,54323,30.8743561160929,31.1594106615774,30.8252087806646,31.1397517274061,55265.4579607773,0.0,1.0
2023-10-27,31.23,31.5399,31.14,31.46,49622,30.6974257085509,31.0020408935358,30.6089605047798,30.9235034515213,50482.8995992431,0.0,1.0
2023-10-30,31.57,31.63,31.35,31.43,19739,31.0316275894637,31.0906043919777,30.8153793135789,30.8940150502643,20081.4549028548,0.0,1.0
2023-10-31,31.7316,31.77,31.49,31.57,25493,31.1904717775681,31.2282169311771,30.9529918527783,31.0316275894637,25935.2819209929,0.0,1.0
2023-11-01,32.1193,32.1193,31.73,31.82,13692,31.5715602164796,31.5715602164796,31.1888990628344,31.2773642666055,13929.5445833066,0.0,1.0
2023-11-02,32.74,32.74,32.46,32.51,12964,32.1816752384872,32.1816752384872,31.9064501600884,31.9555974955168,13188.9144009631,0.0,1.0
2023-11-03,33.03,33.13,32.9,32.96,425961,32.4667297839717,32.5650244548284,32.3389467118579,32.397923514372,433351.061952223,0.0,1.0
2023-11-06,33.11,33.74,32.9401,33.74,81666,32.545365520657,33.1646219470543,32.3783628748715,33.1646219470543,83082.835812176,0.0,1.0
2023-11-07,33.16,33.24,32.9961,33.11,17938,32.5945128560854,32.6731485927708,32.4334078905512,32.545365520657,18249.2090808759,0.0,1.0
2023-11-08,33.25,33.309,33.1,33.27,20824,32.6829780598564,32.7409719156619,32.5355360535714,32.7026369940278,21185.2787323091,0.0,1.0
2023-11-09,33.03,33.37,33.0,33.28,26207,32.4667297839717,32.8009316648845,32.4372413827146,32.7124664611134,26661.6692152143,0.0,1.0
2023-11-10,33.59,33.6,33.13,33.21,16641,33.0171799407692,33.0270094078549,32.5650244548284,32.6436601915137,16929.7072312887,0.0,1.0
2023-11-13,33.66,33.7,33.44,33.44,45942,33.0859862103689,33.1253040787116,32.8697379344842,32.8697379344842,46739.0547214629,0.0,1.0
2023-11-14,34.3,34.3899,33.97,34.0,171692,33.7150721038519,33.8034390129521,33.3906996900247,33.4201880912818,174670.710531483,0.0,1.0
2023-11-15,34.2395,34.65,34.22,34.31,26407,33.6556038279836,34.0591034518504,33.6364363671665,33.7249015709376,26865.1390455285,0.0,1.0
2023-11-16,34.27,34.27,34.09,34.09,45458,33.6855837025949,33.6855837025949,33.5086532950528,33.5086532950528,46246.6577321026,0.0,1.0
2023-11-17,34.28,34.35,34.2291,34.24,21456,33.6954131696805,33.7642194392802,33.6453811822145,33.6560953013379,21828.2433961018,0.0,1.0
2023-11-20,34.55,34.6399,34.38,34.45,56265,33.9608087809937,34.0491756900938,33.7937078405373,33.862514110137,57241.1500131275,0.0,1.0
2023-11-21,34.45,34.9,34.3501,34.54,22601,33.862514110137,34.3048401289922,33.7643177339511,33.950979313908,22993.1081746502,0.0,1.0
2023-11-22,34.6347,34.69,34.5,34.62,47000,34.0440643672093,34.0984213201931,33.9116614455653,34.0296150505934,47815.4101238247,0.0,1.0
2023-11-24,34.62,34.67,34.6,34.67,10516,34.0296150505934,34.0787623860217,34.009956116422,34.0787623860217,10698.4436779179,0.0,1.0
2023-11-27,34.63,34.6784,34.54,34.62,18207,34.039444517679,34.0870191383737,33.950979313908,34.0296150505934,18522.8760026485,0.0,1.0
2023-11-28,34.59,34.73,34.53,34.6,18592,34.0001266493364,34.1377391885357,33.9411498468223,34.009956116422,18914.5554260031,0.0,1.0
2023-11-29,34.54,34.82,34.52,34.69,31915,33.950979313908,34.2262043923068,33.9313203797367,34.0984213201931,32468.6981723801,0.0,1.0
2023-11-30,34.71,34.72,34.49,34.72,22057,34.1180802543644,34.1279097214501,33.9018319784796,34.1279097214501,22439.6702361958,0.0,1.0
2023-12-01,34.9134,34.97,34.59,34.59,19030,34.318011614887,34.3736463985919,34.0001266493364,34.0001266493364,19360.1543543911,0.0,1.0
2023-12-04,34.67,35.0,34.52,34.76,60029,34.0787623860217,34.4031347998489,33.9313203797367,34.1672275897928,61070.4522196399,0.0,1.0
2023-12-05,34.63,34.68,34.51,34.66,17452,34.039444517679,34.0885918531074,33.921490912651,34.068932918936,17754.7773932125,0.0,1.0
2023-12-06,34.43,34.82,34.43,34.82,16526,33.8428551759656,34.2262043923068,33.8428551759656,34.2262043923068,16812.712078858,0.0,1.0
2023-12-07,34.74,34.7699,34.5201,34.64,26782,34.1475686556214,34.1769587622076,33.9314186744075,34.0492739847647,27246.6449773675,0.0,1.0
2023-12-08,34.98,34.98,34.72,34.72,34462,34.3834758656775,34.3834758656775,34.1279097214501,34.1279097214501,35059.8864614308,0.0,1.0
2023-12-11,35.1,35.1,34.9,34.97,25283,34.5014294707056,34.5014294707056,34.3048401289922,34.3736463985919,25721.638599163,0.0,1.0
2023-12-12,35.23,35.255,34.97,35.1,37778,34.6292125428193,34.6537862105335,34.3736463985919,34.5014294707056,38433.4162480394,0.0,1.0
2023-12-13,35.64,35.64,35.2,35.33,31028,35.0322206933318,35.0322206933318,34.5997241415623,34.727507213676,31566.3094749369,0.0,1.0
2023-12-14,35.84,35.92,35.5935,35.92,40840,35.2288100350452,35.3074457717306,34.9865136713834,35.3074457717306,41548.539350149,0.0,1.0
2023-12-15,35.72,35.8599,35.68,35.79,30141,35.1501742983599,35.2878425342037,35.1108124010493,35.2190576186534,30629.621089823,0.04,1.0
2023-12-18,35.97,36.0,35.895,35.91,22223,35.3961861565511,35.425707579534,35.3223825990937,35.3371433105852,22583.2609893214,0.0,1.0
2023-12-19,36.22,36.22,35.985,35.985,35771,35.6421980147423,35.6421980147423,35.4109468680426,35.4109468680426,36350.8900170552,0.0,1.0
2023-12-20,35.65,36.3499,35.63,36.2,58152,35.0812909780663,35.7700257762584,35.061610029411,35.622517066087,59094.712372363,0.0,1.0
2023-12-21,36.05,36.0793,35.81,35.9,26437,35.4749099511723,35.5037425409523,35.2387385673087,35.3273028362575,26865.5748897399,0.0,1.0
2023-12-22,36.04,36.1896,35.94,36.17,51566,35.4650694768446,35.6122829727862,35.3666647335681,35.592995643104,52401.9455597962,0.0,1.0
2023-12-26,36.21,36.26,36.08,36.08,18316,35.6323575404146,35.6815599120529,35.5044313741552,35.5044313741552,18612.9239202813,0.0,1.0
2023-12-27,36.28,36.3099,36.176,36.22,22906,35.7012408607082,35.7306638789478,35.5988999277006,35.6421980147423,23277.3332233,0.0,1.0
2023-12-28,36.34,36.3999,36.29,36.29,25922,35.7602837066741,35.8192281478967,35.7110813350358,35.7110813350358,26342.2261335189,0.0,1.0
2023-12-29,36.19,36.375,36.11,36.21,30641,35.6126765917593,35.7947253668208,35.5339527971382,35.6323575404146,31137.7266783872,0.0,1.0
2024-01-02,35.81,36.06,35.69,36.0,25897,35.2387385673087,35.4847504254999,35.1206528753769,35.425707579534,26316.8208540907,0.0,1.0
2024-01-03,35.47,35.64,35.44,35.6,39082,34.9041624401687,35.0714505037387,34.8746410171857,35.0320886064281,39715.5652245268,0.0,1.0
2024-01-04,35.4,35.7099,35.39,35.51,51746,34.8352791198751,35.1402354192889,34.8254386455475,34.9435243374793,52584.8635716793,0.0,1.0
2024-01-05,35.49,35.66,35.38,35.41,67761,34.923843388824,35.091131452394,34.8155981712198,34.8451195942028,68859.4855733883,0.0,1.0
2024-01-08,35.97,36.0,35.49,35.53,59745,35.3961861565511,35.425707579534,34.923843388824,34.9632052861346,60713.5367775282,0.0,1.0
2024-01-09,36.0,36.04,35.77,35.79,27283,35.425707579534,35.4650694768446,35.1993766699981,35.2190576186534,27725.2895455905,0.0,1.0
2024-01-10,36.24,36.355,36.0765,36.1,164902,35.6618789633976,35.7750444181655,35.5009872081405,35.5241123228105,167575.255530805,0.0,1.0
2024-01-11,36.28,36.39,35.95,36.39,32398,35.7012408607082,35.8094860783123,35.3765052078958,35.8094860783123,32923.2097166015,0.0,1.0
2024-01-12,36.28,36.46,36.21,36.39,36165,35.7012408607082,35.8783693986058,35.6323575404146,35.8094860783123,36751.2772208437,0.0,1.0
2024-01-16,36.15,36.28,36.01,36.25,60329,35.5733146944487,35.7012408607082,35.4355480538617,35.6717194377252,61307.0041049712,0.0,1.0
2024-01-17,35.93,35.9958,35.79,35.94,18674,35.3568242592405,35.4215745803164,35.2190576186534,35.3666647335681,18976.7275216932,0.0,1.0
2024-01-18,36.28,36.29,35.98,36.22,35017,35.7012408607082,35.7110813350358,35.4060266308787,35.6421980147423,35584.6667895005,0.0,1.0
2024-01-19,36.76,36.76,36.315,36.41,31380,36.1735836284353,36.1735836284353,35.7356825208549,35.8291670269676,31888.706738285,0.0,1.0
2024-01-22,36.845,37.36,36.8,36.97,59910,36.2572276602203,36.7640120880942,36.2129455257459,36.3802335893159,60881.2116217544,0.0,1.0
2024-01-23,36.91,37.1074,36.78,36.96,34457,36.32119074335,36.5154417065778,36.1932645770906,36.3703931149883,35015.5885303087,0.0,1.0
2024-01-24,36.97,37.29,36.97,37.18,34288,36.3802335893159,36.6951287678007,36.3802335893159,36.5868835501965,34843.848841374,0.0,1.0
2024-01-25,37.19,37.3,37.0301,37.3,40357,36.5967240245242,36.7049692421283,36.4393748400251,36.7049692421283,41011.2344753654,0.0,1.0
2024-01-26,37.27,37.39,37.19,37.22,68394,36.6754478191454,36.7935335110771,36.5967240245242,36.6262454475071,69502.7472485106,0.0,1.0
2024-01-29,37.6,37.6,37.28,37.29,37854,37.0001834719578,37.0001834719578,36.685288293473,36.6951287678007,38467.6578990133,0.0,1.0
2024-01-30,37.6,37.99,37.51,37.62,55985,37.0001834719578,37.383961970736,36.9116192030089,37.0198644206131,56892.5827515259,0.0,1.0
2024-01-31,37.01,37.46,36.97,37.44,20841,36.4195954866265,36.8624168313707,36.3802335893159,36.8427358827154,21178.8571425302,0.0,1.0
2024-02-01,37.6,37.62,37.23,37.6,54761,37.0001834719578,37.0198644206131,36.6360859218348,37.0001834719578,55648.7402707209,0.0,1.0
2024-02-02,38.24,38.3365,37.71,37.8,116517,37.6299738289273,37.7249344061891,37.1084286895619,37.1969929585107,118405.877725454,0.0,1.0
2024-02-05,38.12,38.59,37.93,38.59,45222,37.5118881369955,37.9743904303949,37.3249191247702,37.9743904303949,45955.1018520944,0.0,1.0
2024-02-06,38.19,38.21,38.01,38.15,32054,37.580771457289,37.6004524059443,37.4036429193913,37.5414095599784,32573.6330716694,0.0,1.0
2024-02-07,38.55,38.67,38.33,38.67,81169,37.9350285330843,38.0531142250161,37.7185380978761,38.0531142250161,82484.8450363243,0.0,1.0
2024-02-08,38.71,38.92,38.56,38.92,33345,38.0924761223267,38.2991260832073,37.944869007412,38.2991260832073,33885.561701342,0.0,1.0
2024-02-09,38.97,39.01,38.7676,38.87,53691,38.3483284548456,38.3876903521562,38.149157254454,38.2499237115691,54561.3943111937,0.0,1.0
2024-02-12,38.99,39.21,38.8901,38.97,44601,38.3680094035009,38.5844998387091,38.2697030649677,38.3483284548456,45324.0347110978,0.0,1.0
2024-02-13,38.41,38.78,38.2005,38.78,64147,37.7972618924973,38.1613594426203,37.591103955333,38.1613594426203,65186.8983792468,0.0,1.0
2024-02-14,39.0,39.09,38.59,39.09,102246,38.3778498778285,38.4664141467774,37.9743904303949,38.4664141467774,103903.528016657,0.0,1.0
2024-02-15,39.2,39.2229,38.9422,39.01,74522,38.5746593643815,38.5971940505918,38.3209719362147,38.3876903521562,75730.0893419526,0.0,1.0
2024-02-16,38.98,39.2678,38.94,39.26,33476,38.3581689291732,38.6413777803229,38.3188070318626,38.6337022103474,34018.6853655458,0.0,1.0
2024-02-20,38.63,38.81,38.5,38.76,56489,38.0137523277055,38.1908808656032,37.8858261614461,38.141678493965,57404.7531847987,0.0,1.0
2024-02-21,38.7,38.7,38.45,38.61,46142,38.0826356479991,38.0826356479991,37.8366237898079,37.9940713790502,46890.0161350524,0.0,1.0
2024-02-22,39.61,39.75,39.2377,39.3,57738,38.9781188118151,39.1158854524022,38.6117579525967,38.673064107658,58674.0009450318,0.0,1.0
2024-02-23,39.505,39.75,39.38,39.73,65636,38.8747938313748,39.1158854524022,38.7517879022792,39.0962045037469,66700.0368219908,0.0,1.0
2024-02-26,40.08,41.48,39.54,41.48,47740,39.4406211052145,40.8182875110853,38.9092354915215,40.8182875110853,48513.9215961035,0.0,1.0
2024-02-27,39.625,39.85,39.56,39.85,62525,38.9928795233065,39.2142901956786,38.9289164401768,39.2142901956786,63538.6038499449,0.0,1.0
2024-02-28,39.51,39.64,39.45,39.56,48511,38.8797140685386,39.007640234798,38.8206712225727,38.9289164401768,49297.4204136693,0.0,1.0
2024-02-29,39.89,40.02,39.5729,40.02,52682,39.2536520929892,39.3815782592487,38.9416106520595,39.3815782592487,53536.0372334713,0.0,1.0
2024-03-01,40.19,40.21,39.8481,39.89,26597,39.5488663228187,39.568547271474,39.2124205055564,39.2536520929892,27028.1686780805,0.0,1.0
2024-03-04,40.31,40.4499,40.0,40.0,80474,39.6669520147505,39.8046202505943,39.3618973105934,39.3618973105934,81778.57826822,0.0,1.0
2024-03-05,39.955,40.195,39.79,40.17,31101,39.3176151761189,39.5537865599825,39.1552473497127,39.5291853741634,31605.1838198662,0.0,1.0
2024-03-06,40.2652,40.395,40.145,40.37,34313,39.6228666897626,39.7505960465355,39.5045841883443,39.7259948607163,34869.2541208022,0.0,1.0
2024-03-07,40.79,40.83,40.535,40.83,38047,40.1392947824776,40.1786566797882,39.8883626871225,40.1786566797882,38663.7866561991,0.0,1.0
2024-03-08,40.5009,41.07,40.3834,40.9,45142,39.8548066696653,40.4148280636517,39.7391810963154,40.2475400000817,45873.8049579241,0.0,1.0
2024-03-11,40.255,40.49,40.045,40.49,24286,39.6128294059484,39.8440805526481,39.4061794450678,39.8440805526481,24679.7046477371,0.0,1.0
2024-03-12,40.77,40.81,40.2452,40.43,33711,40.1196138338223,40.1589757311329,39.6031857411073,39.7850377066822,34257.494992171,0.0,1.0
2024-03-13,40.7846,40.91,40.7,40.77,64697,40.1339809263406,40.2573804744094,40.0507305135287,40.1196138338223,65745.8145266675,0.0,1.0
2024-03-14,40.76,40.8799,40.5425,40.82,28327,40.1097733594946,40.2277606466831,39.8957430428683,40.1688162054605,28786.2140145124,0.0,1.0
2024-03-15,40.31,40.52,40.17,40.43,20318,39.7279629555819,39.9349307606097,39.5899844188967,39.8462302727406,20615.6701494036,0.062,1.0
2024-03-18,40.58,40.7001,40.58,40.63,18662,39.9940644191891,40.1124302924455,39.9940644191891,40.0433424680053,18935.4088162304,0.0,1.0
2024-03-19,40.89,40.9,40.4562,40.49,34076,40.2995883218492,40.3094439316125,39.8720519703203,39.90536393132,34575.2326021792,0.0,1.0
2024-03-20,41.2,41.26,40.78,41.05,41354,40.6051122245094,40.6642458830888,40.1911766144537,40.4572780780609,41959.8594034076,0.0,1.0
2024-03-21,41.56,41.71,41.5401,41.58,51181,40.9599141759857,41.1077483224341,40.9403015125569,40.9796253955121,51930.8304910239,0.0,1.0
2024-03-22,41.65,41.73,41.56,41.73,190759,41.0486146638548,41.1274595419606,40.9599141759857,41.1274595419606,193553.726844673,0.0,1.0
2024-03-25,41.56,41.79,41.49,41.79,73736,40.9599141759857,41.18659320054,40.8909249076431,41.18659320054,74816.2739510001,0.0,1.0
2024-03-26,41.4372,41.76,41.4372,41.73,34086,40.8388872880932,41.1570263712503,40.8388872880932,41.1274595419606,34585.3791078143,0.0,1.0
2024-03-27,41.69,41.71,41.4181,41.5353,43248,41.0880371029077,41.1077483224341,40.8200630734454,40.9355708198705,43881.6075706962,0.0,1.0
2024-03-28,41.75,41.85,41.6337,41.85,70690,41.1471707614871,41.2457268591194,41.0325500199407,41.2457268591194,71725.6483345475,0.0,1.0
2024-04-01,41.7,41.87,41.6001,41.87,74223,41.0978927126709,41.2654380786458,40.9994351711362,41.2654380786458,75310.4087754297,0.0,1.0
2024-04-02,41.415,41.4381,41.26,41.35,39132,40.8170078344188,40.8397742929719,40.6642458830888,40.7529463709578,39705.3058512876,0.0,1.0
2024-04-03,41.61,41.78,41.34,41.34,99543,41.0091922248018,41.1767375907768,40.7430907611946,40.7430907611946,101001.361043512,0.0,1.0
2024-04-04,41.173,42.02,41.128,42.0,74139,40.5785020781487,41.4132722250943,40.5341518342141,41.3935610055678,75225.1781280948,0.0,1.0
2024-04-05,41.7287,41.8696,41.3452,41.41,51247,41.1261783126914,41.2650438542553,40.7482156782715,40.8120800295372,51997.7974282156,0.0,1.0
2024-04-08,41.64,42.02,41.64,41.77,53966,41.0387590540915,41.4132722250943,41.0387590540915,41.1668819810135,54756.6323104003,0.0,1.0
2024-04-09,41.5736,41.83,41.2,41.79,29978,40.9733178052637,41.2260156395929,40.6051122245094,41.18659320054,30417.1945929137,0.0,1.0
2024-04-10,41.3859,41.4,41.0,41.04,102062,40.7883280100078,40.802224419774,40.4080000292448,40.4474224682977,103557.265812995,0.0,1.0
2024-04-11,41.55,41.7,41.1583,41.55,31670,40.9500585662225,41.0978927126709,40.5640143317967,40.9500585662225,32133.9833463732,0.0,1.0
2024-04-12,40.96,41.365,40.85,41.35,301890,40.3685775901919,40.7677297856027,40.2601658827963,40.7529463709578,306312.858618143,0.0,1.0
2024-04-15,40.5567,41.4089,40.45,41.33,119570,39.9711008484408,40.8109959124633,39.8659414922671,40.7332351514314,121321.767878934,0.0,1.0
2024-04-16,40.49,40.61,40.3301,40.61,87285,39.90536393132,40.0236312484788,39.747772731206,40.0236312484788,88563.7744360022,0.0,1.0
2024-04-17,40.21,40.64,40.0355,40.6,74249,39.6294068579496,40.0531980777685,39.4574264675812,40.0137756387156,75336.7896900809,0.0,1.0
2024-04-18,40.17,40.5611,40.1,40.28,41437,39.5899844188967,39.9754373167366,39.520995150554,39.6983961262922,42044.0754001789,0.0,1.0
2024-04-19,39.71,40.25,39.65,40.0,88643,39.1366263697881,39.6688292970025,39.0774927112087,39.4224390529217,89941.6699012491,0.0,1.0
2024-04-22,40.08,40.35,39.7301,39.95,43011,39.5012839310276,39.7673853946348,39.1564361454121,39.3731610041056,43641.1353871442,0.0,1.0
2024-04-23,40.71,40.76,40.35,40.41,63501,40.1221873461111,40.1714653949272,39.7673853946348,39.8265190532142,64431.3254334716,0.0,1.0
2024-04-24,40.68,40.96,40.4701,40.96,61247,40.0926205168214,40.3685775901919,39.8857512678912,40.3685775901919,62144.3030633192,0.0,1.0
2024-04-25,40.44,40.4899,39.8823,40.16,33095,39.8560858825039,39.9052653752224,39.3064385260085,39.5801288091334,33579.8603993755,0.0,1.0
2024-04-26,40.8664,40.965,40.6025,40.72,49625,40.276329082808,40.3735053950735,40.0162395411564,40.1320429558743,50352.0342142018,0.0,1.0
2024-04-29,40.9,41.06,40.6513,41.06,87526,40.3094439316125,40.4671336878242,40.0643349168009,40.4671336878242,88808.305221808,0.0,1.0
2024-04-30,40.31,40.8483,40.3067,40.73,23422,39.7279629555819,40.2584904291366,39.72471060436,40.1418985656376,23765.1454985397,0.0,1.0
2024-05-01,40.09,40.63,39.975,40.34,55442,39.5111395407908,40.0433424680053,39.3978000285137,39.7575297848716,56254.2565421416,0.0,1.0
2024-05-02,40.42,40.47,40.09,40.32,43794,39.8363746629774,39.8856527117936,39.5111395407908,39.7378185653451,44435.6067783729,0.0,1.0
2024-05-03,40.92,40.95,40.6501,40.88,20425,40.3291551511389,40.3587219804286,40.0631522436293,40.289732712086,20724.2377596992,0.0,1.0
2024-05-06,41.43,41.43,41.1554,41.23,160557,40.8317912490637,40.8317912490637,40.5611562049654,40.6346790537991,162909.250525533,0.0,1.0
2024-05-07,41.53,41.64,41.4401,41.55,38956,40.930347346696,41.0387590540915,40.8417454149246,40.9500585662225,39526.7273521097,0.0,1.0
2024-05-08,41.6,41.6,41.355,41.46,48169,40.9993366150386,40.9993366150386,40.7578741758395,40.8613580783534,48874.7029937307,0.0,1.0
2024-05-09,41.81,41.81,41.505,41.69,34106,41.2063044200664,41.2063044200664,40.9057083222879,41.0880371029077,34605.6721190845,0.0,1.0
2024-05-10,41.9,42.02,41.75,41.9,41843,41.2950049079355,41.4132722250943,41.1471707614871,41.2950049079355,42456.0235289642,0.0,1.0
2024-05-13,41.83,42.19,41.7442,42.19,70674,41.2260156395929,41.5808175910692,41.1414545078244,41.5808175910692,71709.4139255314,0.0,1.0
2024-05-14,42.08,42.0999,41.79,41.83,45608,41.4724058836737,41.4920185471025,41.18659320054,41.2260156395929,46276.1829005806,0.0,1.0
2024-05-15,42.56,42.56,42.21,42.21,78494,41.9454751523087,41.9454751523087,41.6005288105957,41.6005288105957,79643.9813321825,0.0,1.0
2024-05-16,42.34,42.63,42.33,42.63,125615,41.7286517375177,42.0144644206513,41.7187961277544,42.0144644206513,127455.330535354,0.0,1.0
2024-05-17,42.32,42.36,42.17,42.22,54598,41.7089405179912,41.7483629570441,41.5611063715427,41.6103844203589,55397.8914665388,0.0,1.0
2024-05-20,42.38,42.58,42.35,42.35,180196,41.7680741765706,41.9651863718352,41.7385073472809,41.7385073472809,182835.972942313,0.0,1.0
2024-05-21,42.5,42.5,42.2807,42.34,42216,41.8863414937293,41.8863414937293,41.6702079716217,41.7286517375177,42834.4881891536,0.0,1.0
2024-05-22,42.33,42.56,42.148,42.56,38529,41.7187961277544,41.9454751523087,41.5394240300636,41.9454751523087,39093.4715614908,0.0,1.0
2024-05-23,42.16,42.6283,42.0787,42.62,48132,41.5512507617795,42.0127889669916,41.4711246544044,42.0046088108881,48837.1609228808,0.0,1.0
2024-05-24,42.48,42.58,42.215,42.58,99602,41.8666302742029,41.9651863718352,41.6054566154773,41.9651863718352,101061.225426759,0.0,1.0
2024-05-28,42.55,42.71,42.365,42.71,76685,41.9356195425455,42.0933092987572,41.7532907619257,42.0933092987572,77808.4784627922,0.0,1.0
2024-05-29,42.26,42.3585,42.18,42.32,44110,41.6498068594118,41.7468846155796,41.570961981306,41.7089405179912,44756.2363564422,0.0,1.0
2024-05-30,42.01,42.32,41.8857,42.32,39515,41.403416615331,41.7089405179912,41.2809113859741,41.7089405179912,40093.9170171121,0.0,1.0
2024-05-31,42.38,42.4,41.6304,42.07,33888,41.7680741765706,41.787785396097,41.0292976687188,41.4625502739104,34384.4782962392,0.0,1.0
2024-06-03,42.36,42.8,41.97,42.53,66029,41.7483629570441,42.1820097866263,41.3639941762781,41.915908323019,66996.3620580258,0.0,1.0
2024-06-04,42.29,42.36,41.9566,42.36,38079,41.6793736887015,41.7483629570441,41.3507876591954,41.7483629570441,38636.8788079111,0.0,1.0
2024-06-05,42.8,42.8136,42.37,42.49,43645,42.1820097866263,42.1954134159042,41.7582185668073,41.8764858839661,44284.4238444098,0.0,1.0
2024-06-06,42.7,42.95,42.5501,42.92,41333,42.083453688994,42.3298439330747,41.9357180986431,42.300277103785,41938.5517415738,0.0,1.0
2024-06-07,42.7,42.98,42.57,42.98,47125,42.083453688994,42.3594107623644,41.955330762072,42.3594107623644,47815.4078054258,0.0,1.0
2024-06-10,43.0,43.0,42.63,42.75,72352,42.3791219818909,42.3791219818909,42.0144644206513,42.1327317378101,73411.9975711018,0.0,1.0
2024-06-11,42.98,42.98,42.6101,42.98,29212,42.3594107623644,42.3594107623644,41.9948517572225,42.3594107623644,29639.9722612647,0.0,1.0
2024-06-12,43.44,43.76,43.2701,43.46,65775,42.812768811473,43.1281483238964,42.6453220015957,42.8324800309995,66738.6408148942,0.0,1.0
2024-06-13,43.52,43.71,43.21,43.71,105825,42.8916136895788,43.0788702750802,42.5860897869187,43.0788702750802,107375.395883484,0.0,1.0
2024-06-14,43.36,43.41,43.16,43.27,66673,42.7339239333672,42.7832019821833,42.5368117381025,42.6452234454981,67649.7970209264,0.0,1.0
2024-06-17,43.69,43.7899,43.2601,43.345,92398,43.0591590555538,43.1576165970884,42.6354663918325,42.7191405187223,93751.6827672305,0.0,1.0
2024-06-18,43.86,43.8979,43.72,43.86,90516,43.2267044215287,43.2640571825313,43.0887258848435,43.2267044215287,91842.110406704,0.0,1.0
2024-06-20,43.75,44.08,43.57,44.08,70121,43.1182927141331,43.4435278363198,42.940891738395,43.4435278363198,71148.3121639103,0.0,1.0
2024-06-21,43.51,43.86,43.39,43.86,44022,42.9852419823295,43.3310207617783,42.8666892579471,43.3310207617783,44559.4146192637,0.105,1.0
2024-06-24,43.39,43.68,43.3891,43.68,40658,42.8666892579471,43.1531916752046,42.8658001125142,43.1531916752046,41154.3473624556,0.0,1.0
2024-06-25,43.6,43.6,43.4,43.58,60316,43.0741565256164,43.0741565256164,42.8765686516456,43.0543977382193,61052.3295664782,0.0,1.0
2024-06-26,43.63,43.67,43.36,43.36,60683,43.103794706712,43.1433122815061,42.8370510768515,42.8370510768515,61423.8098528184,0.0,1.0
2024-06-27,43.58,43.6583,43.47,43.64,84577,43.0543977382193,43.1317533908788,42.9457244075354,43.1136741004105,85609.5045716564,0.0,1.0
2024-06-28,43.48,43.9535,43.36,43.82,44358,42.9556038012339,43.4233930928596,42.8370510768515,43.2915031869842,44899.5164617986,0.0,1.0
2024-07-01,43.59,43.619,43.31,43.6,126323,43.0642771319178,43.0929273736436,42.7876541083588,43.0741565256164,127865.134090892,0.0,1.0
2024-07-02,43.79,43.79,43.3801,43.52,164846,43.2618650058885,43.2618650058885,42.8569086581856,42.9951213760281,166858.41766224,0.0,1.0
2024-07-03,44.05,44.07,43.79,43.99,37513,43.5187292420505,43.5384880294475,43.2618650058885,43.4594528798593,37970.9536280141,0.0,1.0
2024-07-05,44.21,44.23,43.9787,44.12,74462,43.676799541227,43.6965583286241,43.4482891649799,43.5878849979402,75371.0220203447,0.0,1.0
2024-07-08,44.22,44.39,44.1101,44.31,75210,43.6866789349256,43.8546286278007,43.5781043981787,43.7755934782124,76128.1535031306,0.0,1.0
2024-07-09,44.23,44.3687,44.1901,44.34,65594,43.6965583286241,43.8335855192228,43.657139547767,43.805231659308,66394.7626762978,0.0,1.0
2024-07-10,44.67,44.68,44.3,44.34,48590,44.1312516513597,44.1411310450582,43.7657140845139,43.805231659308,49183.1801451552,0.0,1.0
2024-07-11,44.31,44.75,44.2203,44.75,76992,43.7755934782124,44.210286800948,43.6869753167365,44.210286800948,77931.9079180034,0.0,1.0
2024-07-12,44.41,44.73,44.2003,44.32,77754,43.8743874151978,44.1905280135509,43.6672165293395,43.7854728719109,78703.2103108951,0.0,1.0
2024-07-15,44.51,44.7501,44.36,44.61,113942,43.9731813521831,44.210385594885,43.8249904467051,44.0719752891685,115332.988518199,0.0,1.0
2024-07-16,44.85,44.8594,44.57,44.6,35101,44.3090807379333,44.31836736801,44.0324577143743,44.06209589547,35529.5082583884,0.0,1.0
2024-07-17,44.02,44.33,43.9601,44.32,96845,43.4890910609549,43.7953522656095,43.4299134927006,43.7854728719109,98027.27065564,0.0,1.0
2024-07-18,43.68,44.19,43.5,44.12,70421,43.1531916752046,43.65704075383,42.975362588631,43.5878849979402,71280.6900391433,0.0,1.0
2024-07-19,43.43,43.73,43.3401,43.72,27254,42.9062068327413,43.2025886436973,42.8173910833914,43.1927092499988,27586.7131441872,0.0,1.0
2024-07-22,43.82,43.896,43.5601,43.65,48743,43.2915031869842,43.366586579093,43.0347377447592,43.123553494109,49338.0479484523,0.0,1.0
2024-07-23,43.91,44.04,43.7807,43.82,56863,43.380417730271,43.5088498483519,43.2526771697489,43.2915031869842,57557.175809713,0.0,1.0
2024-07-24,42.88,43.66,42.83,43.66,79093,42.3628401793218,43.1334328878076,42.3134432108291,43.1334328878076,80058.5566417114,0.0,1.0
2024-07-25,42.59,43.29,42.47,42.75,176039,42.0763377620642,42.7678953209617,41.9577850376818,42.2344080612408,178188.060291685,0.0,1.0
2024-07-26,43.24,43.4517,42.93,42.93,43806,42.7184983524691,42.9276451170671,42.4122371478145,42.4122371478145,44340.7777204912,0.0,1.0
2024-07-29,43.14,43.43,43.0301,43.43,54924,42.6197044154837,42.9062068327413,42.5111298787368,42.9062068327413,55594.5047600844,0.0,1.0
2024-07-30,42.86,43.338,42.6101,43.31,51469,42.3430813919247,42.8153164107147,42.0961953433983,42.7876541083588,52097.3265875899,0.0,1.0
2024-07-31,43.69,43.93,43.3801,43.68,44258,43.1630710689032,43.400176517668,42.8569086581856,43.1531916752046,44798.2956753298,0.0,1.0
2024-08-01,43.03,44.19,42.7201,44.19,65850,42.5110310847998,43.65704075383,42.2048686740822,43.65704075383,66653.8878896577,0.0,1.0
2024-08-02,42.07,42.31,41.7,42.3,86185,41.5626092897404,41.7997147385052,41.1970717228945,41.7898353448067,87237.1348180736,0.0,1.0
2024-08-05,40.84,41.3685,39.7773,40.22,151559,40.3474438648205,40.8695698217881,39.2975606964771,39.7349214555112,153409.21176414,0.0,1.0
2024-08-06,41.42,41.98,41.0,41.26,70266,40.9204486993355,41.4736947464535,40.505514163997,40.762378400159,71123.7978201168,0.0,1.0
2024-08-07,41.12,42.14,41.06,42.03,37649,40.6240668883795,41.6317650456301,40.5647905261883,41.5230917149462,38108.6138976115,0.0,1.0
2024-08-08,42.15,42.16,41.485,41.65,57621,41.6416444393287,41.6515238330272,40.984664758376,41.1476747544019,58324.429371146,0.0,1.0
2024-08-09,42.39,42.4195,41.952,42.12,68900,41.8787498880935,41.9078940995042,41.4460324440976,41.6120062582331,69741.1218769539,0.0,1.0
2024-08-12,42.41,42.5784,42.2301,42.49,79456,41.8985086754906,42.0648776653739,41.7207783828539,41.9775438250789,80425.9880965929,0.0,1.0
2024-08-13,43.03,43.1112,42.62,42.62,51151,42.5110310847998,42.5912517616319,42.1059759431598,42.1059759431598,51775.4444866193,0.0,1.0
2024-08-14,43.32,43.38,42.9601,43.27,109593,42.7975335020574,42.8568098642486,42.441974122847,42.7481365335647,110930.896514673,0.0,1.0
2024-08-15,44.04,44.1,43.7033,43.71,93008,43.5088498483519,43.5681262105432,43.1762106625222,43.1828298563003,94143.429078835,0.0,1.0
2024-08-16,44.14,44.2193,43.9767,44.08,78118,43.6076437853373,43.6859873773667,43.4463132862402,43.5483674231461,79071.6539736413,0.0,1.0
2024-08-19,44.55,44.55,44.0701,44.21,150252,44.0126989269773,44.0126989269773,43.5385868233845,43.676799541227,152086.256084994,0.0,1.0
2024-08-20,44.39,44.64,44.29,44.64,82745,43.8546286278007,44.1016134702641,43.7558346908153,44.1016134702641,83755.1397635494,0.0,1.0
2024-08-21,44.51,44.61,44.2981,44.5,136068,43.9731813521831,44.0719752891685,43.7638369997111,43.9633019584846,137729.09973227,0.0,1.0
2024-08-22,44.16,44.72,44.08,44.57,96604,43.6274025727344,44.1806486198524,43.5483674231461,44.0324577143743,97783.3285602504,0.0,1.0
2024-08-23,44.55,44.6499,43.94,43.94,76937,44.0126989269773,44.1113940700256,43.4100559113666,43.4100559113666,77876.2364854455,0.0,1.0
2024-08-26,44.51,44.85,44.39,44.85,66171,43.9731813521831,44.3090807379333,43.8546286278007,44.3090807379333,66978.8066142224,0.0,1.0
2024-08-27,44.6,44.6391,44.34,44.45,62595,44.06209589547,44.1007243248312,43.805231659308,43.9139049899919,63359.1512901005,0.0,1.0
2024-08-28,44.37,44.5699,44.12,44.46,92675,43.8348698404036,44.0323589204374,43.5878849979402,43.9237843836904,93806.3638598941,0.0,1.0
2024-08-29,44.35,44.8,44.2105,44.56,187715,43.8151110530066,44.2596837694407,43.677293510912,44.0225783206758,190006.599319773,0.0,1.0
2024-08-30,44.85,44.86,44.2601,44.57,296084,44.3090807379333,44.3189601316319,43.7262953036567,44.0324577143743,299698.55340807,0.0,1.0
2024-09-03,44.04,44.69,43.38,44.69,69113,43.5088498483519,44.1510104387568,42.8568098642486,44.1510104387568,69956.7221521324,0.0,1.0
2024-09-04,43.61,43.89,43.5,43.76,130661,43.0840359193149,43.3606589428739,42.975362588631,43.2322268247929,132256.091807905,0.0,1.0
2024-09-05,43.44,43.72,43.2132,43.62,778480,42.9160862264398,43.1927092499988,42.692021577357,43.0939153130134,787983.578501757,0.0,1.0
2024-09-06,42.66,43.66,42.57,43.66,58173,42.145493517954,43.1334328878076,42.0565789746672,43.1334328878076,58883.1681124534,0.0,1.0
2024-09-09,43.17,43.23,42.89,43.11,62551,42.6493425965793,42.7086189587705,42.3727195730203,42.5900662343881,63314.6141440544,0.0,1.0
2024-09-10,43.23,43.4,42.89,43.37,76812,42.7086189587705,42.8765686516456,42.3727195730203,42.84693047055,77749.7105023598,0.0,1.0
2024-09-11,43.79,43.86,42.66,43.24,47967,43.2618650058885,43.3310207617783,42.145493517954,42.7184983524691,48552.574645455,0.0,1.0
2024-09-12,44.28,44.3189,43.77,43.98,53399,43.7459552971168,43.7843861386041,43.2421062184915,43.4495734861607,54050.8877664363,0.0,1.0
2024-09-13,44.57,44.68,44.4001,44.68,77828,44.0324577143743,44.1411310450582,43.8646068154362,44.1411310450582,78778.113692882,0.0,1.0
2024-09-16,44.65,44.73,44.4221,44.43,61730,44.1114928639626,44.1905280135509,43.886341481573,43.8941462025948,62483.5914871461,0.0,1.0
2024-09-17,44.68,44.9599,44.5501,44.77,50628,44.1411310450582,44.4176552746802,44.0127977209143,44.2300455883451,51246.0597733879,0.0,1.0
2024-09-18,44.69,45.2,44.59,44.88,78646,44.1510104387568,44.6548595173821,44.0522165017714,44.338718919029,79606.0997261961,0.0,1.0
2024-09-19,45.51,45.6399,45.1701,45.59,77980,44.9611207220367,45.0894540461807,44.6253201302235,45.040155871625,78931.9692883145,0.0,1.0
2024-09-20,45.35,45.4094,45.0801,45.3,83037,44.9146875716536,44.9735173939635,44.6473783285314,44.8651675192041,83841.7932662324,0.113,1.0
2024-09-23,45.46,45.5,45.2501,45.49,86360,45.0236316870424,45.0632477290019,44.8157465068596,45.0533437185121,87196.9997286972,0.0,1.0
2024-09-24,45.53,45.6,45.23,45.6,62461,45.0929597604716,45.1622878339009,44.7958394457749,45.1622878339009,63066.3710057221,0.0,1.0
2024-09-25,45.46,45.66,45.32,45.66,56057,45.0236316870424,45.2217118968402,44.8849755401839,45.2217118968402,56600.3035408937,0.0,1.0
2024-09-26,45.56,45.92,45.3618,45.92,53567,45.1226717919413,45.4792161695773,44.9263743040317,45.4792161695773,54086.1705010089,0.0,1.0
2024-09-27,45.5,46.11,45.03,46.11,69382,45.0632477290019,45.6673923688853,44.5977592359771,45.6673923688853,70054.4492262214,0.0,1.0
2024-09-30,45.66,45.66,45.1701,45.43,72646,45.2217118968402,45.2217118968402,44.7365144229405,44.9939196555727,73350.0838616366,0.0,1.0
2024-10-01,45.36,45.7,45.13,45.7,85503,44.9245915821435,45.2613279387998,44.696799340876,45.2613279387998,86331.6936985039,0.0,1.0
2024-10-02,45.3,45.4588,45.08,45.17,101385,44.8651675192041,45.0224432057836,44.6472792884265,44.7364153828356,102367.621786637,0.0,1.0
2024-10-03,45.36,45.43,45.19,45.34,74742,44.9245915821435,44.9939196555727,44.7562234038153,44.9047835611637,75466.398259869,0.0,1.0
2024-10-04,45.7,45.7,45.355,45.69,67740,45.2613279387998,45.2613279387998,44.9196395768985,45.2514239283099,68396.5349886747,0.0,1.0
2024-10-07,45.45,45.7399,45.37,45.66,110911,45.0137276765525,45.3008449406544,44.9344955926334,45.2217118968402,111985.947625168,0.0,1.0
2024-10-08,45.8,45.81,45.5469,45.58,48684,45.3603680436987,45.3702720541886,45.1096975381995,45.1424798129211,49155.8445436764,0.0,1.0
2024-10-09,45.96,46.0,45.66,45.7,86201,45.5188322115369,45.5584482534965,45.2217118968402,45.2613279387998,87036.4587032588,0.0,1.0
2024-10-10,45.89,46.0,45.775,45.93,98614,45.4495041381077,45.5584482534965,45.3356080174739,45.4891201800672,99569.7652992792,0.0,1.0
2024-10-11,46.31,46.88,45.93,45.93,92632,45.8654725786831,46.4300011766068,45.4891201800672,45.4891201800672,93529.7878516522,0.0,1.0
2024-10-14,46.67,46.71,46.425,46.58,46603,46.2220169563191,46.2616329982787,45.9793686993168,46.1328808619101,47054.6755252024,0.0,1.0
2024-10-15,46.28,46.8,46.2061,46.8,78676,45.8357605472134,46.3507690926877,45.7625699096931,46.3507690926877,79438.5265244904,0.0,1.0
2024-10-16,46.61,46.63,46.27,46.27,105284,46.1625928933798,46.1824009143596,45.8258565367235,45.8258565367235,106304.410831822,0.0,1.0
2024-10-17,46.69,46.98,46.62,46.98,113268,46.2418249772989,46.5290412815057,46.1724969038697,46.5290412815057,114365.791631196,0.0,1.0
2024-10-18,46.77,46.89,46.63,46.89,62765,46.321057061218,46.4399051870967,46.1824009143596,46.4399051870967,63373.3173688246,0.0,1.0
2024-10-21,46.65,46.8,46.44,46.8,101572,46.2022089353394,46.3507690926877,45.9942247150517,46.3507690926877,102556.434187624,0.0,1.0
2024-10-22,46.66,46.73,46.37,46.44,90510,46.2121129458292,46.2814410192585,45.9248966416224,45.9942247150517,91387.2214618388,0.0,1.0
2024-10-23,46.25,46.97,45.93,46.97,83160,45.8060485157437,46.5191372710159,45.4891201800672,46.5191372710159,83965.9853802509,0.0,1.0
2024-10-24,46.28,46.58,46.01,46.49,81132,45.8357605472134,46.1328808619101,45.5683522639864,46.0437447675011,81918.330036923,0.0,1.0
2024-10-25,46.22,46.6744,46.17,46.51,65531,45.7763364842741,46.2263747209347,45.7268164318246,46.0635527884809,66166.1253962628,0.0,1.0
2024-10-28,46.3,46.55,46.2554,46.31,97595,45.8555685681932,46.1031688304405,45.8113966814083,45.8654725786831,98540.8891676958,0.0,1.0
2024-10-29,46.41,46.4788,46.12,46.3,84217,45.964512683582,46.0326522757524,45.6772963793752,45.8555685681932,85033.229807222,0.0,1.0
2024-10-30,46.3,46.5983,46.23,46.37,192805,45.8555685681932,46.1510052011066,45.786240494764,45.9248966416224,194673.662953815,0.0,1.0
2024-10-31,45.43,45.97,45.43,45.97,80467,44.9939196555727,45.5287362220268,44.9939196555727,45.5287362220268,81246.8848676365,0.0,1.0
2024-11-01,45.52,45.9159,45.4424,45.73,39849,45.0830557499817,45.4751555252765,45.0062006285802,45.2910399702694,40235.2158660127,0.0,1.0
2024-11-04,45.28,45.56,45.25,45.38,63301,44.8453594982244,45.1226717919413,44.8156474667547,44.9443996031233,63914.5122721892,0.0,1.0
2024-11-05,45.98,45.98,45.39,45.39,325776,45.5386402325167,45.5386402325167,44.9543036136131,44.9543036136131,328933.415743586,0.0,1.0
2024-11-06,47.14,47.1694,46.547,47.0,99624,46.687505449344,46.7166232401843,46.1001976272935,46.5488493024855,100589.554203008,0.0,1.0
2024-11-07,47.5,47.66,47.23,47.38,109906,47.0440498269801,47.2025139948183,46.776641543753,46.9252017011014,110971.207181359,0.0,1.0
2024-11-08,47.57,47.6706,47.4101,47.46,92813,47.1133779004093,47.2130122459376,46.9550127726759,47.0044337850205,93712.5421007362,0.0,1.0
2024-11-11,47.7,47.78,47.5,47.74,104472,47.2421300367779,47.321362120697,47.0440498269801,47.2817460787374,105484.540940904,0.0,1.0
2024-11-12,47.44,47.97,47.2097,47.7,117976,46.9846257640407,47.5095383200049,46.7565364024585,47.2421300367779,119119.421491348,0.0,1.0
2024-11-13,47.28,47.45,47.18,47.44,77164,46.8261615962025,46.9945297745306,46.7271214913036,46.9846257640407,77911.8722448493,0.0,1.0
2024-11-14,46.9,47.309,46.8078,47.15,268034,46.4498091975866,46.8548832266231,46.3584942208698,46.6974094598339,270631.781209838,0.0,1.0
2024-11-15,46.35,46.74,46.0899,46.68,103673,45.9050886206426,46.2913450297484,45.6474853078006,46.231920966809,104677.797045776,0.0,1.0
2024-11-18,46.46,46.6,46.16,46.21,162960,46.0140327360314,46.1526888828899,45.7169124213347,45.7664324737842,164539.405694633,0.0,1.0
2024-11-19,46.68,46.83,46.07,46.07,83030,46.231920966809,46.3804811241574,45.6277763269257,45.6277763269257,83834.7254223453,0.0,1.0
2024-11-20,46.84,46.86,46.35,46.86,352029,46.3903851346473,46.4101931556271,45.9050886206426,46.4101931556271,355440.859396637,0.0,1.0
2024-11-21,47.14,47.2529,46.655,47.0,209317,46.687505449344,46.7993217277749,46.2071609405843,46.5488493024855,211345.696991799,0.0,1.0
2024-11-22,47.24,47.248,46.9893,47.11,187349,46.7865455542429,46.7944687626348,46.5382520112613,46.6577934178743,189164.783489714,0.0,1.0
2024-11-25,47.32,47.64,47.0501,47.64,126711,46.865777638162,47.1827059738385,46.5984683950399,47.1827059738385,127939.080970623,0.0,1.0
2024-11-26,47.46,47.58,47.25,47.29,74409,47.0044337850205,47.1232819108992,46.7964495647328,46.8360656066924,75130.1708292338,0.0,1.0
2024-11-27,47.35,47.68,47.1706,47.68,214474,46.8954896696317,47.2223220157981,46.7178117214431,47.2223220157981,216552.678552717,0.0,1.0
2024-11-29,47.56,47.66,47.36,47.36,27693,47.1034738899194,47.2025139948183,46.9053936801216,46.9053936801216,27961.4001098519,0.0,1.0
2024-12-02,47.62,47.7599,47.56,47.56,72219,47.1628979528587,47.3014550596123,47.1034738899194,47.1034738899194,72918.9453845159,0.0,1.0
2024-12-03,47.78,47.799,47.5101,47.69,174950,47.321362120697,47.3401797406278,47.0540528775748,47.232226026288,176645.612581468,0.0,1.0
2024-12-04,47.97,47.97,47.775,47.92,195693,47.5095383200049,47.5095383200049,47.316410115452,47.4600182675555,197589.653403288,0.0,1.0
2024-12-05,47.93,48.0692,47.83,48.02,196822,47.4699222780453,47.6077861040646,47.3708821731464,47.5590583724544,198729.595653099,0.0,1.0
2024-12-06,47.96,48.02,47.7712,48.02,212952,47.499634309515,47.5590583724544,47.3126465914659,47.5590583724544,215015.927353237,0.0,1.0
2024-12-09,47.44,47.96,47.39,47.96,473647,46.9846257640407,47.499634309515,46.9351057115913,47.499634309515,478237.57909331,0.0,1.0
2024-12-10,47.28,47.54,47.1555,47.54,105927,46.8261615962025,47.0836658689396,46.7028566656033,47.0836658689396,106953.642777463,0.0,1.0
2024-12-11,47.545,47.6699,47.35,47.36,89210,47.0886178741846,47.2123189652033,46.8954896696317,46.9053936801216,90074.6218827823,0.0,1.0
2024-12-12,47.22,47.5386,47.22,47.4,75756,46.7667375332631,47.082279307471,46.7667375332631,46.9450097220811,76490.225931533,0.0,1.0
2024-12-13,47.285,47.55,47.12,47.28,198973,46.8311136014474,47.0935698794295,46.6676974283642,46.8261615962025,200901.443110446,0.0,1.0
2024-12-16,47.42,47.51,47.351,47.36,121311,46.9648177430609,47.0539538374699,46.8964800706807,46.9053936801216,122486.744257619,0.0,1.0
2024-12-17,47.15,47.39,46.9397,47.39,196026,46.6974094598339,46.9351057115913,46.4891281192315,46.9351057115913,197925.880833923,0.0,1.0
2024-12-18,45.81,47.3599,45.73,47.17,186698,45.3702720541886,46.9052946400167,45.2910399702694,46.7172174808137,188507.474008202,0.0,1.0
2024-12-19,45.8,46.5,45.7169,46.5,300398,45.3603680436987,46.053648777991,45.2780657165277,46.053648777991,303309.452576438,0.0,1.0
2024-12-20,46.13,46.53,45.35,45.4,270541,45.784259692666,46.1812617277205,45.0101057243096,45.0597309786914,272583.993140314,0.098,1.0
2024-12-23,46.61,46.61,45.9649,46.35,131232,46.2606621347314,46.2606621347314,45.6203971026972,46.002610811946,132222.999795926,0.0,1.0
2024-12-24,47.01,47.01,46.59,46.77,40007,46.657664169786,46.657664169786,46.2408120329787,46.4194629487533,40309.1132714248,0.0,1.0
2024-12-26,47.03,47.09,46.765,47.0,60078,46.6775142715387,46.7370645767969,46.4145004233151,46.6477391189096,60531.6796340805,0.0,1.0
2024-12-27,46.53,46.83,46.19,46.83,53892,46.1812617277205,46.4790132540114,45.8438099979242,46.4790132540114,54298.9659915421,0.0,1.0
2024-12-30,46.09,46.3,45.6995,46.06,61877,45.7445594891605,45.9529855575642,45.3569862524385,45.7147843365314,62344.2648010586,0.0,1.0
2024-12-31,45.89,46.36,45.77,46.36,65295,45.5460584716333,46.0125358628223,45.4269578611169,46.0125358628223,65788.0758631659,0.0,1.0
2025-01-02,45.93,46.3798,45.57,46.08,108220,45.5857586751387,46.0321874635575,45.2284568435896,45.7346344382842,109037.224441562,0.0,1.0
2025-01-03,46.58,46.599,46.168,46.25,194231,46.2308869821023,46.2497445787674,45.8219748859962,45.9033603031823,195697.737391509,0.0,1.0
2025-01-06,47.05,47.35,46.9298,47.04,124258,46.6973643732914,46.9951158995824,46.5780652617576,46.6874393224151,125196.335563294,0.0,1.0
2025-01-07,46.58,47.24,46.39,47.2,146206,46.2308869821023,46.8859403399424,46.0423110154514,46.8462401364369,147310.076110729,0.0,1.0
2025-01-08,46.53,46.61,46.1663,46.61,178093,46.1812617277205,46.2606621347314,45.8202876273472,46.2606621347314,179437.871118751,0.0,1.0
2025-01-10,46.02,46.34,45.6908,46.34,159553,45.675084133026,45.9926857610696,45.3483514581761,45.9926857610696,160757.86611832,0.0,1.0
2025-01-13,45.92,45.92,45.4592,45.61,141548,45.5758336242623,45.5758336242623,45.1184872798795,45.2681570470951,142616.901175885,0.0,1.0
2025-01-14,46.04,46.17,45.7111,46.11,55715,45.6949342347787,45.8239598961714,45.3684993114551,45.7644095909133,56135.7323947667,0.0,1.0
2025-01-15,46.92,46.99,46.5857,46.68,92020,46.5683387118987,46.6378140680333,46.2365442611019,46.330137490866,92714.889975167,0.0,1.0
2025-01-16,46.78,47.0,46.71,47.0,98526,46.4293879996296,46.6477391189096,46.3599126434951,46.6477391189096,99270.0201009923,0.0,1.0
2025-01-17,47.2,47.3199,46.99,47.0,112182,46.8462401364369,46.9652414964445,46.6378140680333,46.6477391189096,113029.143525257,0.0,1.0
2025-01-21,47.74,47.74,47.325,47.54,353903,47.3821928837605,47.3821928837605,46.9703032723915,47.1836918662333,356575.502139552,0.0,1.0
2025-01-22,48.02,48.2208,47.96,47.96,159781,47.6600943082987,47.8593893298961,47.6005440030405,47.6005440030405,160987.587862662,0.0,1.0
2025-01-23,48.37,48.37,48.0,48.03,76246,48.0074710889715,48.0074710889715,47.640244206546,47.6700193591751,76821.7724521471,0.0,1.0
2025-01-24,48.27,48.4883,48.13,48.38,81957,47.9082205802078,48.1248844408388,47.7692698679387,48.0173961398478,82575.8991273068,0.0,1.0
2025-01-27,46.815,47.04,46.51,47.04,229773,46.4641256776969,46.6874393224151,46.1614116259678,46.6874393224151,231508.133169572,0.0,1.0
2025-01-28,47.255,47.349,46.6447,46.98,76263,46.9008279162569,46.9941233944947,46.2951020612724,46.6278890171569,76838.9008278218,0.0,1.0
2025-01-29,47.14,47.38,46.97,47.38,120747,46.7866898311787,47.0248910522115,46.6179639662805,47.0248910522115,121658.822210731,0.0,1.0
2025-01-30,47.45,47.5734,47.1,47.2,77823,47.094366408346,47.2168415361603,46.7469896276733,46.8462401364369,78410.6811838451,0.0,1.0
2025-01-31,47.245,47.9094,47.195,47.65,64027,46.8909028653805,47.5503232456061,46.8412776109987,47.2928674258733,64510.500548142,0.0,1.0
2025-02-03,46.84,47.07,46.08,46.29,377520,46.4889383048878,46.7172144750442,45.7346344382842,45.9430605066878,380370.846157629,0.0,1.0
2025-02-04,47.17,47.2234,46.87,47.01,72606,46.8164649838078,46.8694647554876,46.5187134575169,46.657664169786,73154.2849547596,0.0,1.0
2025-02-05,47.48,47.48,47.08,47.11,91201,47.1241415609751,47.1241415609751,46.7271395259205,46.7569146785496,91889.7052882548,0.0,1.0
2025-02-06,47.69,47.71,47.39,47.58,91852,47.3325676293787,47.3524177311315,47.0348161030878,47.2233920697387,92545.6213214415,0.0,1.0
2025-02-07,47.3,47.88,47.28,47.64,102449,46.9454906452005,47.5211435960296,46.9256405434478,47.2829423749969,103222.644675787,0.0,1.0
2025-02-10,47.61,47.68,47.4385,47.525,237122,47.2531672223678,47.3226425785024,47.0829525998382,47.1688042899187,238912.629218556,0.0,1.0
2025-02-11,47.73,47.7499,47.45,47.57,70405,47.3722678328842,47.3920186841281,47.094366408346,47.2134670188624,70936.6640806524,0.0,1.0
2025-02-12,47.45,47.55,47.15,47.27,190010,47.094366408346,47.1936169171096,46.7966148820551,46.9157154925715,191444.862466654,0.0,1.0
2025-02-13,47.8,47.81,47.45,47.51,83331,47.4417431890187,47.4516682398951,47.094366408346,47.1539167136042,83960.2749024195,0.0,1.0
2025-02-14,47.86,47.91,47.77,47.9,94802,47.5012934942769,47.5509187486587,47.4119680363896,47.5409936977824,95517.8982767418,0.0,1.0
2025-02-18,47.94,48.11,47.7,48.11,353918,47.5806939012878,47.749419766186,47.3424926802551,47.749419766186,356590.615412206,0.0,1.0
2025-02-19,47.92,47.92,47.67,47.91,116051,47.5608437995351,47.5608437995351,47.312717527626,47.5509187486587,116927.360318497,0.0,1.0
2025-02-20,47.74,47.94,47.45,47.94,126329,47.3821928837605,47.5806939012878,47.094366408346,47.5806939012878,127282.974741066,0.0,1.0
2025-02-21,46.78,47.89,46.6701,47.89,194516,46.4293879996296,47.531068646906,46.3203116904984,47.531068646906,195984.889571937,0.0,1.0
2025-02-24,46.41,47.0,46.3438,47.0,134653,46.0621611172042,46.6477391189096,45.9964572804026,46.6477391189096,135669.833512564,0.0,1.0
2025-02-25,46.16,46.44,45.68,46.44,273969,45.8140348452951,46.0919362698333,45.3376324032296,46.0919362698333,276037.879717524,0.0,1.0
2025-02-26,46.33,46.7,46.13,46.34,49546,45.9827607101933,46.3499875926187,45.784259692666,45.9926857610696,49920.1471279028,0.0,1.0
2025-02-27,45.52,46.58,45.48,46.53,209508,45.1788315892078,46.2308869821023,45.1391313857023,46.1812617277205,211090.101813924,0.0,1.0
2025-02-28,46.23,46.23,45.32,45.45,62995,45.8835102014296,45.8835102014296,44.9803305716805,45.1093562330732,63470.7073895419,0.0,1.0
2025-03-03,45.31,46.5,44.9602,46.5,219794,44.9704055208042,46.1514865750914,44.623227241149,46.1514865750914,221453.776648575,0.0,1.0
2025-03-04,44.705,45.38,44.15,44.93,251000,44.3699399427841,45.0398808769387,43.819099619146,44.5932535875023,252895.429078102,0.0,1.0
2025-03-05,45.23,45.3999,44.5,44.72,226260,44.8910051137932,45.0596317281827,44.1664763998187,44.3848275190987,227968.604713989,0.0,1.0
2025-03-06,44.31,44.92,44.12,44.51,266472,43.9779004331678,44.583328536626,43.7893244665169,44.1764014506951,268484.266045019,0.0,1.0
2025-03-07,44.56,44.63,43.5991,44.23,158024,44.2260267050769,44.2955020612114,43.2723285663671,43.8985000261569,159217.319859115,0.0,1.0
2025-03-10,43.31,43.935,42.87,43.82,520801,42.9853953455314,43.6057110253041,42.5486931069714,43.491572940226,524733.834100815,0.0,1.0
2025-03-11,43.16,43.6,42.78,43.25,163786,42.8365195823859,43.273221820946,42.4593676490841,42.9258450402732,165022.831661299,0.0,1.0
2025-03-12,43.57,43.81,43.0815,43.72,90123,43.2434466683169,43.4816478893496,42.7586079330065,43.3923224314623,90803.5647601822,0.0,1.0
2025-03-13,42.94,43.64,42.7864,43.45,267545,42.6181684631059,43.3129220244514,42.465719681645,43.1243460578005,269565.368815541,0.0,1.0
2025-03-14,43.93,43.98,43.35,43.35,78624,43.600748499866,43.6503737542478,43.0250955490369,43.0250955490369,79217.7299435723,0.0,1.0
2025-03-17,44.35,44.52,43.93,43.95,227410,44.0176006366732,44.1863265015714,43.600748499866,43.6205986016187,229127.288950801,0.0,1.0
2025-03-18,43.92,44.2,43.71,44.2,111819,43.5908234489896,43.8687248735278,43.382397380586,43.8687248735278,112663.402327029,0.0,1.0
2025-03-19,44.42,44.75,43.935,43.95,86069,44.0870759928078,44.4146026717278,43.6057110253041,43.6205986016187,86718.9509375423,0.0,1.0
2025-03-20,44.42,44.82,44.1501,44.19,130572,44.0870759928078,44.4840780278623,43.8191988696547,43.8587998226514,131558.015799147,0.0,1.0
2025-03-21,44.35,44.36,43.85,43.9,45169,44.1347162370143,44.1446676950159,43.6371433369353,43.6869006269432,45389.3288730368,0.118,1.0
2025-03-24,45.09,45.18,44.82,44.82,108011,44.8711241291314,44.9606872511456,44.6024347630887,44.6024347630887,108537.864484615,0.0,1.0
2025-03-25,45.19,45.31,45.0649,45.31,71711,44.9706387091472,45.0900562051662,44.8461459695474,45.0900562051662,72060.7975118851,0.0,1.0
2025-03-26,44.48,45.1,44.33,45.09,41796,44.2640851910349,44.881075587133,44.1148133210112,44.8711241291314,41999.8757904192,0.0,1.0
2025-03-27,44.21,44.51,44.05,44.38,100852,43.9953958249922,44.2939395650396,43.8361724969669,44.1645706110191,101343.943755751,0.0,1.0
2025-03-28,43.34,44.09,43.21,44.09,122190,43.1296189788546,43.8759783289732,43.000250024834,43.8759783289732,122786.027917296,0.0,1.0
2025-03-31,43.5,43.57,42.495,42.87,143870,43.2888423068799,43.358502512891,42.2887207777209,42.6619004527803,144571.780313131,0.0,1.0
2025-04-01,43.68,43.7966,43.085,43.43,103458,43.4679685509084,43.5840025512068,42.8758567998143,43.2191821008688,103962.655505914,0.0,1.0
2025-04-02,43.97,44.1737,43.11,43.28,170334,43.7565608329542,43.9592720324464,42.9007354448182,43.0699102308451,171164.868477492,0.0,1.0
2025-04-03,41.69,42.5975,41.6,42.55,84343,41.4876284085936,42.3907232222372,41.3980652865794,42.3434537967296,84754.414867244,0.0,1.0
2025-04-04,39.15,40.6921,39.11,40.28,657403,38.9599580761919,40.4945724146158,38.9201522441856,40.0844728303706,660609.731654918,0.0,1.0
2025-04-07,39.155,40.36,37.32,37.71,303947,38.9649338051927,40.1640844943833,37.1388412619025,37.5269481239642,305429.616395601,0.0,1.0
2025-04-08,38.73,40.8199,38.2053,40.75,160709,38.5419968401255,40.621752047876,38.0198438387825,40.552191356445,161492.91890139,0.0,1.0
2025-04-09,42.27,42.5199,38.349,38.41,135395,42.0648129726854,42.3134999081449,38.1628462902652,38.2235501840749,136055.44029677,0.0,1.0
2025-04-10,40.8,41.53,39.72,41.53,57559,40.6019486464529,41.3284050805683,39.5271911822821,41.3284050805683,57839.7657819107,0.0,1.0
2025-04-11,41.52,41.6873,40.51,40.71,64953,41.3184536225667,41.4849415149332,40.313356364407,40.5123855244386,65269.8328121137,0.0,1.0
2025-04-14,41.79,42.33,41.4498,42.33,305369,41.5871429886094,42.1245217206949,41.2485943873956,42.1245217206949,306858.55273817,0.0,1.0
2025-04-15,41.72,42.1273,41.7,41.79,91752,41.5174827825984,41.9228056670028,41.4975798665952,41.5871429886094,92199.5550656173,0.0,1.0
2025-04-16,41.09,41.58,40.57,41.25,322637,40.8905409284987,41.3781623705762,40.3730651124165,41.049764256524,324210.783936106,0.0,1.0
2025-04-17,40.92,41.29,40.7301,41.1,163220,40.7213661424719,41.0895700885304,40.5323879550218,40.9004923865003,164016.167253139,0.0,1.0
2025-04-21,39.97,40.6353,39.6001,40.5,242578,39.7759776323216,40.4380481331668,39.4078732008431,40.3034049064054,243761.265898371,0.0,1.0
2025-04-22,41.01,41.1899,40.31,40.44,77487,40.8109292644861,40.9899559939345,40.1143272043754,40.2436961583959,77864.9721354247,0.0,1.0
2025-04-23,41.82,42.58,41.695,42.33,83341,41.6169973626142,42.3733081707344,41.4926041375944,42.1245217206949,83747.5272334512,0.0,1.0
2025-04-24,42.49,42.53,41.72,41.72,94963,42.2837450487202,42.3235508807265,41.5174827825984,41.5174827825984,95426.2179319929,0.0,1.0
2025-04-25,42.87,42.87,42.365,42.56,62090,42.6619004527803,42.6619004527803,42.1593518237004,42.3534052547312,62392.8674472946,0.0,1.0
2025-04-28,42.88,43.07,42.48,42.94,333422,42.6718519107818,42.8609296128119,42.2737935907186,42.7315606587913,335048.391850731,0.0,1.0
2025-04-29,43.16,43.28,42.73,42.73,71301,42.9504927348261,43.0699102308451,42.5225800407581,42.5225800407581,71648.7975818902,0.0,1.0
2025-04-30,43.08,43.2395,42.23,42.54,47954,42.8708810708135,43.0296068259387,42.025007140679,42.3335023387281,48187.9137633688,0.0,1.0
2025-05-01,43.63,44.01,43.5999,43.6195,209601,43.4182112609005,43.7963666649606,43.3882573723157,43.4077622299988,210623.408114357,0.0,1.0
2025-05-02,44.4,44.5,43.87,44.12,116742,44.1844735270222,44.2839881070381,43.6570462529384,43.905832702978,117311.453237753,0.0,1.0
2025-05-05,44.22,44.48,43.97,43.97,108682,44.0053472829938,44.2640851910349,43.7565608329542,43.7565608329542,109212.137540778,0.0,1.0
2025-05-06,43.89,44.195,43.8,43.8,95119,43.6769491689416,43.9804686379898,43.5873860469273,43.5873860469273,95582.9788809667,0.0,1.0
2025-05-07,44.02,44.0999,43.63,44.0,72372,43.8063181229621,43.8858302723948,43.4182112609005,43.786415206959,72725.0217892675,0.0,1.0
2025-05-08,44.28,44.6607,44.08,44.32,262056,44.0650560310033,44.4439080371235,43.8660268709716,44.1048618630096,263334.277206768,0.0,1.0
2025-05-09,44.27,44.4795,44.13,44.36,120360,44.0551045730017,44.2635876181348,43.9157841609795,44.1446676950159,120947.101400489,0.0,1.0
2025-05-12,45.65,45.65,45.17,45.53,81503,45.4284057772199,45.4284057772199,44.950735793144,45.308988281201,81900.56169362,0.0,1.0
2025-05-13,45.94,46.1099,45.66,45.69,66217,45.7169980592658,45.8860733307127,45.4383572352215,45.4682116092263,66539.9984499519,0.0,1.0
2025-05-14,46.06,46.1299,45.92,46.0,56728,45.8364155552848,45.9059762467158,45.6970951432626,45.7767068072753,57004.7122652622,0.0,1.0
2025-05-15,46.11,46.13,45.77,45.86,63768,45.8861728452927,45.9060757612959,45.5478232732389,45.6373863952532,64079.0525266402,0.0,1.0
2025-05-16,46.45,46.45,46.09,46.12,93496,46.2245224173465,46.2245224173465,45.8662699292895,45.8961243032943,93952.0620849132,0.0,1.0
2025-05-19,46.57,46.6,45.86,45.86,86276,46.3439399133654,46.3737942873702,45.6373863952532,45.6373863952532,86696.8438054888,0.0,1.0
2025-05-20,46.43,46.4499,46.1501,46.4,92724,46.2046195013433,46.2244229027664,45.926078191879,46.1747651273386,93176.296363069,0.0,1.0
2025-05-21,45.72,46.44,45.6801,46.03,100957,45.498065983231,46.2145709593449,45.4583596658047,45.80656118128,101449.455932945,0.0,1.0
2025-05-22,45.73,45.96,45.6102,45.77,295237,45.5080174412326,45.736900975269,45.3887989743736,45.5478232732389,296677.130077902,0.0,1.0
2025-05-23,45.39,45.63,45.07,45.07,47745,45.1696678691788,45.4085028612168,44.8512212131282,44.8512212131282,47977.8942868592,0.0,1.0
2025-05-27,46.22,46.27,45.69,45.89,216803,45.9956388833101,46.045396173318,45.4682116092263,45.6672407692579,217860.538591977,0.0,1.0
2025-05-28,46.0,46.43,45.96,46.2,64170,45.7767068072753,46.2046195013433,45.736900975269,45.9757359673069,64483.0134336109,0.0,1.0
2025-05-29,46.26,46.53,45.97,46.53,122487,46.0354447153164,46.3041340813591,45.7468524332705,46.3041340813591,123084.476647073,0.0,1.0
2025-05-30,46.27,46.3599,45.85,46.05,43273,46.045396173318,46.1348597807522,45.6274349372516,45.8264640972832,43484.0804162793,0.0,1.0
2025-06-02,46.52,46.5307,45.7801,46.12,36998,46.2941826233575,46.3048306834192,45.5578742458205,45.8961243032943,37178.4717315995,0.0,1.0
2025-06-03,46.77,46.8299,46.49,46.49,133097,46.5429690733971,46.6025783068266,46.2643282493528,46.2643282493528,133746.230933042,0.0,1.0
2025-06-04,46.84,47.0,46.8208,46.9,72605,46.6126292794081,46.7718526074335,46.5935224800451,46.6723380274176,72959.15833485,0.0,1.0
2025-06-05,46.79,47.1005,46.67,47.01,71508,46.5628719894002,46.8718647603493,46.4434544933813,46.781804065435,71856.8073026438,0.0,1.0
2025-06-06,47.27,47.339,47.075,47.1,60361,47.0405419734762,47.1092070336871,46.8464885424453,46.8713671874493,60655.4335961693,0.0,1.0
2025-06-09,47.17,47.37,47.17,47.37,33718,46.9410273934603,47.140056553492,46.9410273934603,47.140056553492,33882.4722916393,0.0,1.0
2025-06-10,47.36,47.36,47.0599,47.21,41432,47.1301050954904,47.1301050954904,46.8314618408629,46.9808332254667,41634.1002428139,0.0,1.0
2025-06-11,47.29,47.5099,47.12,47.36,49756,47.0604448894793,47.2792774509341,46.8912701034524,47.1301050954904,49998.7036995909,0.0,1.0
2025-06-12,47.45,47.45,47.04,47.04,77529,47.2196682175046,47.2196682175046,46.8116584394398,46.8116584394398,77907.1770063024,0.0,1.0
2025-06-13,46.75,47.22,46.66,46.88,60903,46.5230661573939,46.9907846834682,46.4335030353797,46.6524351114145,61200.0774060652,0.0,1.0
2025-06-16,47.23,47.41,46.99,46.99,42821,47.0007361414698,47.1798623854983,46.7619011494319,46.7619011494319,43029.8756154068,0.0,1.0
2025-06-17,46.94,47.2299,46.93,47.0,55453,46.712143859424,47.0006366268898,46.7021924014224,46.7718526074335,55723.4929707655,0.0,1.0
2025-06-18,46.99,47.27,46.95,47.02,90795,46.7619011494319,47.0405419734762,46.7220953174255,46.7917555234366,91237.8869363362,0.0,1.0
2025-06-20,46.73,47.4068,46.61,47.14,37996,46.6325321954113,47.3079205495704,46.5127824872271,47.0416770317075,38075.4163758389,0.13,1.0
2025-06-23,47.11,47.17,46.47,46.68,49665,47.0117396046614,47.0716144587535,46.3730744943455,46.5826364836679,49768.8060402684,0.0,1.0
2025-06-24,47.77,47.8199,47.4901,47.5,40645,47.6703629996747,47.7201589199946,47.391046805335,47.4009261562602,40729.9531160115,0.0,1.0
2025-06-25,47.79,47.88,47.72,47.82,55339,47.6903212843721,47.7801335655102,47.6204672879313,47.7202587114181,55454.6654074784,0.0,1.0
2025-06-26,48.31,48.31,47.98,48.01,83364,48.2092366865038,48.2092366865038,47.8799249889971,47.9098624160432,83538.2411505273,0.0,1.0
2025-06-27,48.66,48.71,48.29,48.44,86817,48.5585066687078,48.6084023804512,48.1892784018064,48.3389655370367,86998.4583509108,0.0,1.0
2025-06-30,48.86,48.92,48.67,48.85,85248,48.7580895156815,48.8179643697736,48.5684858110565,48.7481103733328,85426.17894535,0.0,1.0
2025-07-01,48.74,48.86,48.51,48.69,110809,48.6383398074973,48.7580895156815,48.4088195334775,48.5884440957538,111040.604621285,0.0,1.0
2025-07-02,48.94,48.94,48.65,48.72,77153,48.837922654471,48.837922654471,48.5485275263591,48.6183815227999,77314.2593863854,0.0,1.0
2025-07-03,49.33,49.39,49.115,49.12,48451,49.2271092060698,49.2869840601619,49.012557645573,49.0175472167473,48552.2686289549,0.0,1.0
2025-07-07,49.01,49.2999,48.77,49.12,123740,48.9077766509118,49.1970719876002,48.6682772345433,49.0175472167473,123998.632023011,0.0,1.0
2025-07-08,48.91,49.05,48.7801,49.04,80636,48.8079852274249,48.9476932203065,48.6783561683155,48.9377140779579,80804.5392905082,0.0,1.0
2025-07-09,49.3,49.3,49.02,49.02,37799,49.1971717790237,49.1971717790237,48.9177557932605,48.9177557932605,37878.0046212848,0.0,1.0
2025-07-10,49.4,49.4399,49.14,49.36,51333,49.2969632025106,49.3367799804818,49.0375055014447,49.2570466331158,51440.2923681687,0.0,1.0
2025-07-11,49.23,49.33,49.07,49.14,85423,49.1273177825829,49.2271092060698,48.9676515050039,49.0375055014447,85601.544717162,0.0,1.0
2025-07-14,49.365,49.3999,49.115,49.17,56966,49.2620362042902,49.2968634110871,49.012557645573,49.0674429284908,57085.0660402684,0.0,1.0
2025-07-15,49.18,49.65,49.16,49.65,74002,49.0774220708395,49.5464417612277,49.0574637861421,49.5464417612277,74156.6734036433,0.0,1.0
2025-07-16,49.25,49.29744,48.82,49.27,127914,49.1472760672803,49.1946171185824,48.7181729462868,49.1672343519776,128181.35620326,0.0,1.0
2025-07-17,49.62,49.65,49.29,49.29,63891,49.5165043341817,49.5464417612277,49.187192636675,49.187192636675,64024.5401534036,0.0,1.0
2025-07-18,49.6,49.78,49.485,49.77,84528,49.4965460494843,49.6761706117606,49.3817859124744,49.666191469412,84704.6740556088,0.0,1.0
2025-07-21,49.66,49.9099,49.6,49.65,98106,49.5564209035764,49.8057996708701,49.4965460494843,49.5464417612277,98311.053767977,0.0,1.0
2025-07-22,49.64,49.7,49.3899,49.66,51451,49.536462618879,49.5963374729712,49.2868842687384,49.5564209035764,51558.5390028764,0.0,1.0
2025-07-23,50.18,50.18,49.8696,49.99,41014,50.0753363057081,50.0753363057081,49.7655837272049,49.8857326010831,41099.7243720038,0.0,1.0
2025-07-24,50.3,50.4521,50.265,50.29,54199,50.1950860138923,50.3468687690159,50.1601590156719,50.1851068715437,54312.2826653883,0.0,1.0
2025-07-25,50.52,50.56,50.3,50.3,71795,50.4146271455634,50.4545437149582,50.1950860138923,50.1950860138923,71945.0604985619,0.0,1.0
2025-07-28,50.45,50.57,50.31,50.52,78811,50.3447731491226,50.4645228573069,50.205065156241,50.4146271455634,78975.7248130394,0.0,1.0
2025-07-29,50.21,50.6,50.13,50.6,54392,50.1052737327542,50.4944602843529,50.0254405939647,50.4944602843529,54505.6860594439,0.0,1.0
2025-07-30,50.205,50.425,49.99,50.23,54188,50.1002841615798,50.3198252932509,49.8857326010831,50.1252320174515,54301.2596740173,0.0,1.0
2025-07-31,50.31,50.93,50.215,50.93,69374,50.205065156241,50.8237719818596,50.1102633039285,50.8237719818596,69519.0003068073,0.0,1.0
2025-08-01,49.32,49.725,49.135,49.6,90581,49.2171300637211,49.6212853288429,49.0325159302704,49.4965460494843,90770.3255800575,0.0,1.0
2025-08-04,50.11,50.11,49.53,49.67,62695,50.0054823092673,50.0054823092673,49.4266920530435,49.5664000459251,62826.0403643337,0.0,1.0
2025-08-05,49.76,50.1395,49.63,50.07,79345,49.6562123270633,50.0349207791959,49.5264834765304,49.9655657398726,79510.8409395973,0.0,1.0
2025-08-06,50.07,50.1399,49.781,49.84,38046,49.9655657398726,50.0353199448899,49.6771685259955,49.7360454658528,38125.5208820709,0.0,1.0
2025-08-07,50.08,50.42,49.81,50.4,210339,49.9755448822212,50.3148357220766,49.7061080388067,50.2948774373792,210778.63472675,0.0,1.0
2025-08-08,50.57,50.6,50.2,50.2,81737,50.4645228573069,50.4944602843529,50.0952945904055,50.0952945904055,81907.8405177372,0.0,1.0
2025-08-11,50.38,50.59,50.27,50.57,79343,50.2749191526818,50.4844811420042,50.1651485868463,50.4645228573069,79508.8367593481,0.0,1.0
2025-08-12,50.925,50.93,50.4301,50.505,40480,50.8187824106852,50.8237719818596,50.3249146558488,50.3996584320404,40564.6082454459,0.0,1.0
2025-08-13,50.8999,51.15,50.68,51.09,140271,50.79373476339,51.0433131135307,50.5742934231424,50.9834382594386,140564.183873442,0.0,1.0
2025-08-14,50.93,50.98,50.64,50.68,68339,50.8237719818596,50.873667693603,50.5343768537477,50.5742934231424,68481.8370278044,0.0,1.0
2025-08-15,50.79,51.12,50.755,51.12,49319,50.684063988978,51.0133756864846,50.6491369907576,51.0133756864846,49422.0828571428,0.0,1.0
2025-08-18,50.81,50.84,50.6501,50.71,159548,50.7040222736753,50.7339597007214,50.5444557875199,50.6042308501885,159881.475206136,0.0,1.0
2025-08-19,50.39,50.97,50.28,50.97,87627,50.2848982950305,50.8636885512543,50.175127729195,50.8636885512543,87810.1513518696,0.0,1.0
2025-08-20,50.26,50.41,49.7701,50.41,95311,50.1551694444976,50.3048565797279,49.6662912608355,50.3048565797279,95510.2118696069,0.0,1.0
2025-08-21,50.15,50.35,50.01,50.01,74893,50.045398878662,50.2449817256358,49.9056908857804,49.9056908857804,75049.5357046981,0.0,1.0
2025-08-22,50.94,51.0399,50.17,50.45,77431,50.8337511242083,50.9334427562716,50.0653571633594,50.3447731491226,77592.8404410354,0.0,1.0
2025-08-25,50.72,50.94,50.71,50.91,75030,50.6142099925372,50.8337511242083,50.6042308501885,50.8038136971622,75186.8220517737,0.0,1.0
2025-08-26,50.98,50.98,50.6015,50.71,53142,50.873667693603,50.873667693603,50.4959571557052,50.6042308501885,53253.0734036434,0.0,1.0
2025-08-27,51.09,51.1199,50.86,50.99,65615,50.9834382594386,51.0132758950611,50.7539179854188,50.8836468359517,65752.1435282838,0.0,1.0
2025-08-28,51.24,51.28,50.9601,51.28,53252,51.1331253946689,51.1730419640636,50.8538092003291,51.1730419640636,53363.3033173537,0.0,1.0
2025-08-29,50.86,51.15,50.68,51.15,56568,50.7539179854188,51.0433131135307,50.5742934231424,51.0433131135307,56686.2341706615,0.0,1.0
2025-09-02,50.52,50.52,50.0301,50.3,125548,50.4146271455634,50.4146271455634,49.9257489619013,50.1950860138923,125810.410968361,0.0,1.0
2025-09-03,50.71,50.86,50.4101,50.86,211578,50.6042308501885,50.7539179854188,50.3049563711514,50.7539179854188,212020.224391179,0.0,1.0
2025-09-04,51.2,51.21,50.71,50.71,159517,51.0932088252741,51.1031879676228,50.6042308501885,50.6042308501885,159850.410412272,0.0,1.0
2025-09-05,50.9,51.3895,50.64,51.375,70225,50.7938345548135,51.2823135727817,50.5343768537477,51.2678438163761,70371.7790028764,0.0,1.0
2025-09-08,51.09,51.6081,50.9,51.16,55897,50.9834382594386,51.500457624524,50.7938345548135,51.0532922558794,56013.8316970278,0.0,1.0
2025-09-09,51.35,51.36,51.0701,51.21,121307,51.2428959605044,51.2528751028531,50.9635797661647,51.1031879676228,121560.54674976,0.0,1.0
2025-09-10,51.55,51.79,51.34,51.79,84480,51.4424788074781,51.6819782238466,51.2329168181557,51.6819782238466,84656.5737296261,0.0,1.0
2025-09-11,51.75,51.84,51.52,51.74,205799,51.6420616544519,51.73187393559,51.4125413804321,51.6320825121032,206229.145560882,0.0,1.0
2025-09-12,51.62,51.85,51.5901,51.85,29381,51.5123328039189,51.7418530779387,51.4824951682964,51.7418530779387,29442.4099520614,0.0,1.0
2025-09-15,51.84,51.86,51.69,51.83,65217,51.73187393559,51.7518322202874,51.5821868003597,51.7218947932413,65353.3116586769,0.0,1.0
2025-09-16,51.78,51.96,51.6345,51.96,84427,51.6719990814979,51.8516236437743,51.5268025603245,51.8516236437743,84603.4629530202,0.0,1.0
2025-09-17,51.64,51.82,51.27,51.82,37642,51.5322910886163,51.7119156508927,51.1630628217149,51.7119156508927,37720.6764717162,0.0,1.0
2025-09-18,52.06,52.1396,51.7,52.01,131442,51.9514150672611,52.0308490403567,51.5921659427084,51.9015193555177,131716.730162991,0.0,1.0
2025-09-19,52.15,52.23,51.8237,52.23,39702,52.15,52.23,51.8237,52.23,39702,0.109,1.0
2025-09-22,52.3,52.42,51.94,51.96,211635,52.3,52.42,51.94,51.96,211635,0.0,1.0
2025-09-23,51.99,52.5,51.9218,52.3,155183,51.99,52.5,51.9218,52.3,155183,0.0,1.0
2025-09-24,51.85,52.23,51.7382,52.23,67095,51.85,52.23,51.7382,52.23,67095,0.0,1.0
2025-09-25,51.55,51.67,51.22,51.49,66123,51.55,51.67,51.22,51.49,66123,0.0,1.0
2025-09-26,51.77,51.89,51.5424,51.7,26815,51.77,51.89,51.5424,51.7,26815,0.0,1.0
2025-09-29,51.88,52.0395,51.75,51.97,54745,51.88,52.0395,51.75,51.97,54745,0.0,1.0
2025-09-30,52.04,52.075,51.6943,51.85,45902,52.04,52.075,51.6943,51.85,45902,0.0,1.0
2025-10-01,52.06,52.13,51.7982,51.9,49442,52.06,52.13,51.7982,51.9,49442,0.0,1.0
2025-10-02,52.16,52.3,51.92,52.3,124592,52.16,52.3,51.92,52.3,124592,0.0,1.0
2025-10-03,52.21,52.5,52.09,52.26,59800,52.21,52.5,52.09,52.26,59800,0.0,1.0
2025-10-06,52.38,52.43,52.19,52.4,62104,52.38,52.43,52.19,52.4,62104,0.0,1.0
2025-10-07,52.24,52.47,52.0301,52.4,60338,52.24,52.47,52.0301,52.4,60338,0.0,1.0
2025-10-08,52.58,52.58,52.263,52.39,54659,52.58,52.58,52.263,52.39,54659,0.0,1.0
2025-10-09,52.46,52.65,52.28,52.65,71696,52.46,52.65,52.28,52.65,71696,0.0,1.0
2025-10-10,51.01,52.65,50.9301,52.65,142459,51.01,52.65,50.9301,52.65,142459,0.0,1.0
2025-10-13,51.81,51.97,51.47,51.56,85031,51.81,51.97,51.47,51.56,85031,0.0,1.0
2025-10-14,51.75,52.08,51.0301,51.34,136822,51.75,52.08,51.0301,51.34,136822,0.0,1.0
2025-10-15,51.97,52.3899,51.5699,52.19,71093,51.97,52.3899,51.5699,52.19,71093,0.0,1.0
2025-10-16,51.58,52.28,51.38,52.12,69910,51.58,52.28,51.38,52.12,69910,0.0,1.0
2025-10-17,51.75,51.93,51.39,51.39,43883,51.75,51.93,51.39,51.39,43883,0.0,1.0
2025-10-20,52.36,52.44,52.08,52.08,49229,52.36,52.44,52.08,52.08,49229,0.0,1.0
2025-10-21,52.26,52.43,52.18,52.4,98506,52.26,52.43,52.18,52.4,98506,0.0,1.0
2025-10-22,52.04,52.6,51.6999,52.6,83705,52.04,52.6,51.6999,52.6,83705,0.0,1.0
2025-10-23,52.47,52.5689,52.04,52.04,116310,52.47,52.5689,52.04,52.04,116310,0.0,1.0
2025-10-24,52.9,52.9905,52.805,52.88,68955,52.9,52.9905,52.805,52.88,68955,0.0,1.0
2025-10-27,53.43,53.49,53.25,53.25,106117,53.43,53.49,53.25,53.25,106117,0.0,1.0
2025-10-28,53.65,53.7895,53.43,53.66,62960,53.65,53.7895,53.43,53.66,62960,0.0,1.0
2025-10-29,53.83,53.9699,53.54,53.86,39136,53.83,53.9699,53.54,53.86,39136,0.0,1.0
2025-10-30,52.97,53.439,52.97,53.32,45978,52.97,53.439,52.97,53.32,45978,0.0,1.0
2025-10-31,53.12,53.47,52.8701,53.47,47896,53.12,53.47,52.8701,53.47,47896,0.0,1.0
2025-11-03,53.2,53.392,52.9305,53.33,114493,53.2,53.392,52.9305,53.33,114493,0.0,1.0
2025-11-04,52.59,52.95,52.47,52.57,125785,52.59,52.95,52.47,52.57,125785,0.0,1.0
2025-11-05,52.64,53.015,52.47,52.47,54585,52.64,53.015,52.47,52.47,54585,0.0,1.0
2025-11-06,52.14,52.62,52.0,52.62,30034,52.14,52.62,52.0,52.62,30034,0.0,1.0
2025-11-07,52.21,52.22,51.4,51.82,51957,52.21,52.22,51.4,51.82,51957,0.0,1.0
2025-11-10,53.1,53.165,52.61,52.87,56599,53.1,53.165,52.61,52.87,56599,0.0,1.0
2025-11-11,53.15,53.23,52.8556,53.06,47547,53.15,53.23,52.8556,53.06,47547,0.0,1.0
2025-11-12,53.06,53.32,52.985,53.3,41217,53.06,53.32,52.985,53.3,41217,0.0,1.0
2025-11-13,52.15,52.862,52.03,52.86,94163,52.15,52.862,52.03,52.86,94163,0.0,1.0
2025-11-14,52.19,52.42,51.52,51.52,49394,52.19,52.42,51.52,51.52,49394,0.0,1.0
2025-11-17,51.65,52.2825,51.38,51.95,48103,51.65,52.2825,51.38,51.95,48103,0.0,1.0
2025-11-18,51.2,51.53,50.88,51.24,58578,51.2,51.53,50.88,51.24,58578,0.0,1.0
2025-11-19,51.51,51.75,51.254,51.3,28221,51.51,51.75,51.254,51.3,28221,0.0,1.0
2025-11-20,50.69,52.5031,50.62,52.45,111839,50.69,52.5031,50.62,52.45,111839,0.0,1.0
2025-11-21,51.17,51.505,50.4604,51.02,62577,51.17,51.505,50.4604,51.02,62577,0.0,1.0
2025-11-24,52.01,52.03,51.38,51.38,40767,52.01,52.03,51.38,51.38,40767,0.0,1.0
2025-11-25,52.53,52.56,51.685,52.02,46781,52.53,52.56,51.685,52.02,46781,0.0,1.0
2025-11-26,52.91,53.05,52.67,52.67,41491,52.91,53.05,52.67,52.67,41491,0.0,1.0