date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-16,30.28,30.28,30.2,30.2,962,27.9303407965292,27.9303407965292,27.8565486147682,27.8565486147682,1042.92891419427,0.0,1.0
2020-12-17,30.69,30.7,30.689,30.7,1004,28.3085257280542,28.3177497507743,28.3076033257822,28.3177497507743,1088.46219319235,0.0,1.0
2020-12-18,30.6285,30.635,30.6285,30.635,533,28.2517979883254,28.2577936030935,28.2517979883254,28.2577936030935,577.838992999526,0.0,1.0
2020-12-21,30.3837,30.3837,30.0,30.0,340,28.0259939121368,28.0259939121368,27.6720681603658,27.6720681603658,368.602734746415,0.0,1.0
2020-12-22,30.3973,30.42,30.3195,30.34,4500,28.0385385830362,28.0594771146109,27.9667756862737,27.9856849328499,4878.56560693784,0.0,1.0
2020-12-23,30.53,30.55,30.53,30.54,1046,28.1609413645322,28.1793894099725,28.1609413645322,28.1701653872523,1133.99547219044,0.0,1.0
2020-12-24,30.53,30.53,30.53,30.53,0,28.1609413645322,28.1609413645322,28.1609413645322,28.1609413645322,0,0.0,1.0
2020-12-28,30.53,30.53,30.53,30.53,1,28.1609413645322,28.1609413645322,28.1609413645322,28.1609413645322,1.08412569043063,0.0,1.0
2020-12-29,31.0626,31.1,31.0626,31.099,516,28.6522128146059,28.6867106595792,28.6522128146059,28.6857882573072,559.408856262206,0.0,1.0
2020-12-30,31.0423,31.177,31.0423,31.177,664,28.6334880484841,28.7577356345241,28.6334880484841,28.7577356345241,719.859458445938,0.0,1.0
2020-12-31,30.946,31.0,30.931,30.94,4132,28.5446607096893,28.5944704323779,28.5308246756091,28.5391262960572,4479.60735285937,0.0,1.0
2021-01-04,30.946,30.946,30.946,30.946,0,28.5446607096893,28.5446607096893,28.5446607096893,28.5446607096893,0,0.0,1.0
2021-01-05,31.44,31.449,31.42,31.449,3908,29.0003274320633,29.0086290525114,28.9818793866231,29.0086290525114,4236.76319820291,0.0,1.0
2021-01-06,31.48,31.48,31.22,31.22,591,29.0372235229438,29.0372235229438,28.7973989322206,28.7973989322206,640.718283044503,0.0,1.0
2021-01-07,31.3619,31.399,31.3619,31.399,833,28.9282878146192,28.9625089389108,28.9282878146192,28.9625089389108,903.076700128714,0.0,1.0
2021-01-08,31.3619,31.3619,31.3619,31.3619,8,28.9282878146192,28.9282878146192,28.9282878146192,28.9282878146192,8.67300552344503,0.0,1.0
2021-01-11,31.4003,31.46,31.4003,31.46,2503,28.9637080618644,29.0187754775036,28.9637080618644,29.0187754775036,2713.56660314787,0.0,1.0
2021-01-12,31.5618,31.5618,31.397,31.41,1204,29.1126760287944,29.1126760287944,28.9606641343668,28.9726553639029,1305.28733127848,0.0,1.0
2021-01-13,31.48,31.59,31.48,31.52,751,29.0372235229438,29.1386877728651,29.0372235229438,29.0741196138243,814.178393513404,0.0,1.0
2021-01-14,31.6053,31.65,31.6053,31.65,520,29.1528005276269,29.1940319091859,29.1528005276269,29.1940319091859,563.745359023928,0.0,1.0
2021-01-15,31.2777,31.35,31.2777,31.35,346,28.8506215433157,28.9173112275822,28.8506215433157,28.9173112275822,375.107488888999,0.0,1.0
2021-01-19,31.4838,31.499,31.4734,31.49,912,29.0407286515774,29.054749166112,29.0311356679485,29.0464475456639,988.722629672737,0.0,1.0
2021-01-20,31.59,31.59,31.55,31.55,1700,29.1386877728651,29.1386877728651,29.1017916819847,29.1017916819847,1843.01367373207,0.0,1.0
2021-01-21,31.71,31.71,31.61,31.65,624,29.2493760455066,29.2493760455066,29.1571358183054,29.1940319091859,676.494430828714,0.0,1.0
2021-01-22,31.6682,31.79,31.65,31.71,2565,29.2108196305365,29.3231682272676,29.1940319091859,29.2493760455066,2780.78239595457,0.0,1.0
2021-01-25,31.7234,31.73,31.7092,31.729,854,29.2617362359516,29.2678240909469,29.248638123689,29.2669016886748,925.843339627758,0.0,1.0
2021-01-26,31.7234,31.7234,31.7234,31.7234,0,29.2617362359516,29.2617362359516,29.2617362359516,29.2617362359516,0,0.0,1.0
2021-01-27,31.04,31.29,31.04,31.17,1380,28.6313665232584,28.8619670912615,28.6313665232584,28.75127881862,1496.09345279427,0.0,1.0
2021-01-28,31.25,31.39,31.21,31.219,7933,28.825071000381,28.9542073184627,28.7881749095005,28.7964765299486,8600.36910218619,0.0,1.0
2021-01-29,30.5261,30.92,30.45,30.92,1500,28.1573439956714,28.520678250617,28.0871491827712,28.520678250617,1626.18853564594,0.0,1.0
2021-02-01,30.86,30.86,30.86,30.86,235,28.4653341142962,28.4653341142962,28.4653341142962,28.4653341142962,254.769537251199,0.0,1.0
2021-02-02,31.315,31.315,31.18,31.18,1536,28.8850271480618,28.8850271480618,28.7605028413401,28.7605028413401,1665.21706050145,0.0,1.0
2021-02-03,31.3415,31.345,31.3415,31.345,100,28.9094708082701,28.9126992162222,28.9094708082701,28.9126992162222,108.412569043063,0.0,1.0
2021-02-04,31.2261,31.24,31.04,31.04,1900,28.8030255860799,28.8158469776609,28.6313665232584,28.6313665232584,2059.8388118182,0.0,1.0
2021-02-05,31.3,31.34,31.3,31.34,329,28.8711911139816,28.9080872048621,28.8711911139816,28.9080872048621,356.677352151678,0.0,1.0
2021-02-08,31.3,31.3,31.3,31.3,0,28.8711911139816,28.8711911139816,28.8711911139816,28.8711911139816,0,0.0,1.0
2021-02-09,31.61,31.61,31.61,31.61,198,29.1571358183054,29.1571358183054,29.1571358183054,29.1571358183054,214.656886705265,0.0,1.0
2021-02-10,31.5803,31.67,31.5803,31.59,3461,29.1297404708266,29.2124799546261,29.1297404708266,29.1386877728651,3752.15901458042,0.0,1.0
2021-02-11,31.5803,31.5803,31.5803,31.5803,0,29.1297404708266,29.1297404708266,29.1297404708266,29.1297404708266,0,0.0,1.0
2021-02-12,32.1246,32.1246,32.0432,32.0432,616,29.6318040274829,29.6318040274829,29.5567204825411,29.5567204825411,667.821425305268,0.0,1.0
2021-02-16,32.37,32.37,32.36,32.36,351,29.8581615450347,29.8581615450347,29.8489375223145,29.8489375223145,380.528117341151,0.0,1.0
2021-02-17,32.02,32.02,31.94,31.94,446,29.5353207498304,29.5353207498304,29.4615285680694,29.4615285680694,483.520057932061,0.0,1.0
2021-02-18,32.0235,32.0235,31.829,31.829,3650,29.5385491577824,29.5385491577824,29.3591419158761,29.3591419158761,3957.05877007181,0.0,1.0
2021-02-19,32.0235,32.0235,32.0235,32.0235,0,29.5385491577824,29.5385491577824,29.5385491577824,29.5385491577824,0,0.0,1.0
2021-02-22,31.9,31.9,31.899,31.899,1000,29.4246324771889,29.4246324771889,29.4237100749169,29.4237100749169,1084.12569043063,0.0,1.0
2021-02-23,31.6247,31.6247,31.25,31.55,4043,29.170695131704,29.170695131704,28.825071000381,29.1017916819847,4383.12016641103,0.0,1.0
2021-02-24,31.52,31.52,31.35,31.35,2660,29.0741196138243,29.0741196138243,28.9173112275822,28.9173112275822,2883.77433654548,0.0,1.0
2021-02-25,31.52,31.52,31.52,31.52,1004,29.0741196138243,29.0741196138243,29.0741196138243,29.0741196138243,1088.46219319235,0.0,1.0
2021-02-26,30.5196,30.67,30.5196,30.67,161,28.1513483809033,28.2900776826139,28.1513483809033,28.2900776826139,174.544236159331,0.0,1.0
2021-03-01,31.0458,31.0991,31.0458,31.0991,1382,28.6367164564361,28.6858804975344,28.6367164564361,28.6858804975344,1498.26170417513,0.0,1.0
2021-03-02,31.16,31.16,31.16,31.16,346,28.7420547958999,28.7420547958999,28.7420547958999,28.7420547958999,375.107488888998,0.0,1.0
2021-03-03,30.78,30.96,30.78,30.96,522,28.3915419325353,28.5575743414975,28.3915419325353,28.5575743414975,565.913610404789,0.0,1.0
2021-03-04,30.78,30.78,30.78,30.78,0,28.3915419325353,28.3915419325353,28.3915419325353,28.3915419325353,0,0.0,1.0
2021-03-05,30.363,30.363,30.265,30.265,299,28.0069001851062,28.0069001851062,27.916504762449,27.916504762449,324.153581438758,0.0,1.0
2021-03-08,30.0613,30.24,30.0613,30.24,1290,27.7286114196401,27.8934447056487,27.7286114196401,27.8934447056487,1398.52214065551,0.0,1.0
2021-03-09,30.0613,30.0613,30.0613,30.0613,0,27.7286114196401,27.7286114196401,27.7286114196401,27.7286114196401,0,0.0,1.0
2021-03-10,30.8267,30.8267,30.72,30.77,514,28.4346181186382,28.4346181186382,28.3361977962145,28.3823179098151,557.240604881345,0.0,1.0
2021-03-11,31.16,31.22,31.16,31.22,1670,28.7420547958999,28.7973989322206,28.7420547958999,28.7973989322206,1810.48990301915,0.0,1.0
2021-03-12,31.221,31.221,31.08,31.08,1514,28.7983213344926,28.7983213344926,28.6682626141389,28.6682626141389,1641.36629531198,0.0,1.0
2021-03-15,31.221,31.221,31.221,31.221,55,28.7983213344926,28.7983213344926,28.7983213344926,28.7983213344926,59.6269129736848,0.0,1.0
2021-03-16,31.53,31.57,31.53,31.57,1746,29.0833436365444,29.1202397274249,29.0833436365444,29.1202397274249,1892.88345549188,0.0,1.0
2021-03-17,31.53,31.53,31.53,31.53,187,29.0833436365444,29.0833436365444,29.0833436365444,29.0833436365444,202.731504110528,0.0,1.0
2021-03-18,31.2394,31.46,31.239,31.459,740,28.8152935362977,29.0187754775036,28.8149245753889,29.0178530752315,802.253010918666,0.0,1.0
2021-03-19,31.2719,31.2719,31.25,31.25,1439,28.8452716101381,28.8452716101381,28.825071000381,28.825071000381,1560.05686852968,0.0,1.0
2021-03-22,31.5307,31.61,31.5307,31.61,9770,29.0839893181348,29.1571358183054,29.0839893181348,29.1571358183054,10591.9079955073,0.0,1.0
2021-03-23,31.5307,31.5307,31.5307,31.5307,34,29.0839893181348,29.0839893181348,29.0839893181348,29.0839893181348,36.8602734746415,0.0,1.0
2021-03-24,31.13,31.249,31.13,31.249,287,28.7143827277395,28.824148598109,28.7143827277395,28.824148598109,311.144073153591,0.0,1.0
2021-03-25,31.2,31.2,31.2,31.2,263,28.8247942796994,28.8247942796994,28.8247942796994,28.8247942796994,284.67158933998,0.0497,1.0
2021-03-26,31.57,31.57,31.57,31.57,180,29.1666267759651,29.1666267759651,29.1666267759651,29.1666267759651,194.832266468427,0.0,1.0
2021-03-29,31.57,31.57,31.57,31.57,260,29.1666267759651,29.1666267759651,29.1666267759651,29.1666267759651,281.424384898839,0.0,1.0
2021-03-30,31.5216,31.57,31.52,31.57,795,29.1219113899671,29.1666267759651,29.1204331953886,29.1666267759651,860.509176902221,0.0,1.0
2021-03-31,31.53,31.63,31.53,31.63,1084,29.1296719115039,29.2220590726568,29.1296719115039,29.2220590726568,1173.32320473209,0.0,1.0
2021-04-01,32.01,32.01,32.01,32.01,293,29.5731302850377,29.5731302850377,29.5731302850377,29.5731302850377,317.143633751385,0.0,1.0
2021-04-05,32.6075,32.6075,32.38,32.38,1011,30.1251435729262,30.1251435729262,29.9149627813034,29.9149627813034,1094.30789666434,0.0,1.0
2021-04-06,32.2393,32.32,32.22,32.32,1759,29.7849740455613,29.8595304846117,29.7671433234588,29.8595304846117,1903.94420398869,0.0,1.0
2021-04-07,32.22,32.22,32.15,32.15,432,29.7671433234588,29.7671433234588,29.7024723106518,29.7024723106518,467.597439524226,0.0,1.0
2021-04-08,32.22,32.22,32.22,32.22,0,29.7671433234588,29.7671433234588,29.7671433234588,29.7671433234588,0,0.0,1.0
2021-04-09,32.78,32.78,32.78,32.78,330,30.2845114259149,30.2845114259149,30.2845114259149,30.2845114259149,357.192488525451,0.0,1.0
2021-04-12,32.71,32.75,32.71,32.75,841,30.2198404131079,30.2567952775691,30.2198404131079,30.2567952775691,910.29964499971,0.0,1.0
2021-04-13,32.71,32.71,32.71,32.71,0,30.2198404131079,30.2198404131079,30.2198404131079,30.2198404131079,0,0.0,1.0
2021-04-14,32.8703,32.8896,32.8703,32.8896,460,30.367937032436,30.3857677545385,30.367937032436,30.3857677545385,497.90468097487,0.0,1.0
2021-04-15,33.12,33.12,33.12,33.12,100,30.5986277738347,30.5986277738347,30.5986277738347,30.5986277738347,108.240148038015,0.0,1.0
2021-04-16,33.35,33.35,33.31,33.31,961,30.8111182444864,30.8111182444864,30.7741633800252,30.7741633800252,1040.18782264533,0.0,1.0
2021-04-19,33.25,33.49,33.25,33.49,680,30.7187310833335,30.9404602701004,30.7187310833335,30.9404602701004,736.033006658504,0.0,1.0
2021-04-20,32.8664,32.919,32.81,32.81,430,30.364333933151,30.4129295799174,30.3122275742608,30.3122275742608,465.432636563466,0.0,1.0
2021-04-21,32.8664,32.8664,32.8664,32.8664,570,30.364333933151,30.364333933151,30.364333933151,30.364333933151,616.968843816688,0.0,1.0
2021-04-22,32.8664,32.8664,32.8664,32.8664,0,30.364333933151,30.364333933151,30.364333933151,30.364333933151,0,0.0,1.0
2021-04-23,33.3555,33.3555,33.29,33.29,790,30.8161995383498,30.8161995383498,30.7556859477946,30.7556859477946,855.097169500321,0.0,1.0
2021-04-26,33.3555,33.3555,33.3555,33.3555,86,30.8161995383498,30.8161995383498,30.8161995383498,30.8161995383498,93.0865273126931,0.0,1.0
2021-04-27,33.0804,33.1,33.06,33.06,3226,30.5620424580182,30.5801503416042,30.543195477143,30.543195477143,3491.82717570637,0.0,1.0
2021-04-28,33.0537,33.07,33.0,33.0,1315,30.5373750859904,30.5524341932583,30.4877631804513,30.4877631804513,1423.3579466999,0.0,1.0
2021-04-29,32.94,33.01,32.94,33.01,602,30.4323308837596,30.4970018965666,30.4323308837596,30.4970018965666,651.605691188851,0.0,1.0
2021-04-30,32.94,32.94,32.94,32.94,0,30.4323308837596,30.4323308837596,30.4323308837596,30.4323308837596,0,0.0,1.0
2021-05-03,32.95,32.95,32.95,32.95,201,30.4415695998748,30.4415695998748,30.4415695998748,30.4415695998748,217.562697556411,0.0,1.0
2021-05-04,32.529,32.529,32.52,32.52,716,30.0526196514212,30.0526196514212,30.0443048069174,30.0443048069174,774.99945995219,0.0,1.0
2021-05-05,32.529,32.529,32.529,32.529,1,30.0526196514212,30.0526196514212,30.0526196514212,30.0526196514212,1.08240148038015,0.0,1.0
2021-05-06,32.529,32.529,32.529,32.529,1,30.0526196514212,30.0526196514212,30.0526196514212,30.0526196514212,1.08240148038015,0.0,1.0
2021-05-07,32.529,32.529,32.529,32.529,1,30.0526196514212,30.0526196514212,30.0526196514212,30.0526196514212,1.08240148038015,0.0,1.0
2021-05-10,32.529,32.529,32.529,32.529,0,30.0526196514212,30.0526196514212,30.0526196514212,30.0526196514212,0,0.0,1.0
2021-05-11,32.529,32.529,32.529,32.529,0,30.0526196514212,30.0526196514212,30.0526196514212,30.0526196514212,0,0.0,1.0
2021-05-12,32.495,32.53,32.495,32.53,3820,30.0212080166292,30.0535435230327,30.0212080166292,30.0535435230327,4134.77365505219,0.0,1.0
2021-05-13,32.8485,32.8485,32.72,32.72,3492,30.3477966313047,30.3477966313047,30.2290791292232,30.2290791292232,3779.74596948749,0.0,1.0
2021-05-14,33.26,33.26,33.169,33.169,576,30.7279697994488,30.7279697994488,30.6438974827997,30.6438974827997,623.463252698968,0.0,1.0
2021-05-17,33.308,33.308,33.3,33.3,152,30.7723156368022,30.7723156368022,30.7649246639099,30.7649246639099,164.525025017783,0.0,1.0
2021-05-18,33.308,33.308,33.308,33.308,39,30.7723156368022,30.7723156368022,30.7723156368022,30.7723156368022,42.2136577348259,0.0,1.0
2021-05-19,33.308,33.308,33.308,33.308,0,30.7723156368022,30.7723156368022,30.7723156368022,30.7723156368022,0,0.0,1.0
2021-05-20,33.86,33.86,33.86,33.86,170,31.2822927663661,31.2822927663661,31.2822927663661,31.2822927663661,184.008251664626,0.0,1.0
2021-05-21,33.9531,34.039,33.88,33.9999,2570,31.3683052133994,31.4476657848297,31.3007701985967,31.411542404819,2781.77180457699,0.0,1.0
2021-05-24,33.9531,33.9531,33.9531,33.9531,3,31.3683052133994,31.3683052133994,31.3683052133994,31.3683052133994,3.24720444114046,0.0,1.0
2021-05-25,34.2464,34.2496,34.22,34.23,1058,31.6392767570608,31.6422331462177,31.6148865465164,31.6241252626317,1145.1807662422,0.0,1.0
2021-05-26,34.2243,34.3232,34.2243,34.3232,749,31.618859194446,31.7102300968262,31.618859194446,31.7102300968262,810.718708804736,0.0,1.0
2021-05-27,34.24,34.29,34.24,34.29,525,31.633363978747,31.6795575593235,31.633363978747,31.6795575593235,568.260777199581,0.0,1.0
2021-05-28,34.295,34.295,34.272,34.272,635,31.6841769173811,31.6841769173811,31.6629278703159,31.6629278703159,687.324940041398,0.0,1.0
2021-06-01,34.45,34.45,34.45,34.45,127,31.8273770171681,31.8273770171681,31.8273770171681,31.8273770171681,137.464988008279,0.0,1.0
2021-06-02,34.245,34.245,34.2,34.2,2189,31.6379833368047,31.6379833368047,31.5964091142859,31.5964091142859,2369.37684055215,0.0,1.0
2021-06-03,34.245,34.245,34.245,34.245,0,31.6379833368047,31.6379833368047,31.6379833368047,31.6379833368047,0,0.0,1.0
2021-06-04,34.48,34.48,34.48,34.48,156,31.8550931655139,31.8550931655139,31.8550931655139,31.8550931655139,168.854630939304,0.0,1.0
2021-06-07,34.5579,34.5579,34.525,34.525,1035,31.927062764052,31.927062764052,31.8966673880327,31.8966673880327,1120.28553219346,0.0,1.0
2021-06-08,34.62,34.62,34.62,34.62,301,31.984435191128,31.984435191128,31.984435191128,31.984435191128,325.802845594426,0.0,1.0
2021-06-09,34.62,34.62,34.62,34.62,57,31.984435191128,31.984435191128,31.984435191128,31.984435191128,61.6968843816687,0.0,1.0
2021-06-10,34.6756,34.73,34.64,34.64,1918,32.035802452729,32.0860610683961,32.0029126233586,32.0029126233586,2076.04603936913,0.0,1.0
2021-06-11,34.7,34.7,34.7,34.7,231,32.0583449200503,32.0583449200503,32.0583449200503,32.0583449200503,250.034741967815,0.0,1.0
2021-06-14,34.8411,34.8411,34.752,34.769,886,32.188703204437,32.188703204437,32.1063862438498,32.1220920612458,959.007711616816,0.0,1.0
2021-06-15,34.8411,34.8411,34.8411,34.8411,0,32.188703204437,32.188703204437,32.188703204437,32.188703204437,0,0.0,1.0
2021-06-16,34.7356,35.0499,34.7356,35.0499,185,32.0912347494207,32.3816075969242,32.0912347494207,32.3816075969242,200.244273870328,0.0,1.0
2021-06-17,34.5432,34.65,34.5299,34.65,4435,31.9134818513626,32.0121513394738,31.9011943589292,32.0121513394738,4800.45056548597,0.0,1.0
2021-06-18,34.24,34.24,34.09,34.09,315,31.633363978747,31.633363978747,31.4947832370177,31.4947832370177,340.956466319749,0.0,1.0
2021-06-21,34.24,34.24,34.24,34.24,500,31.633363978747,31.633363978747,31.633363978747,31.633363978747,541.200740190077,0.0,1.0
2021-06-22,34.7101,34.7101,34.68,34.68,200,32.0676760233267,32.0676760233267,32.0398674878197,32.0398674878197,216.480296076031,0.0,1.0
2021-06-23,34.4247,34.51,34.4247,34.489,617,31.8040030653964,31.8828093138598,31.8040030653964,31.8634080100177,667.841713394555,0.0,1.0
2021-06-24,34.4247,34.4247,34.4247,34.4247,171,32.0338623223448,32.0338623223448,32.0338623223448,32.0338623223448,183.76253355793,0.2488,1.0
2021-06-25,34.59,34.59,34.54,34.54,2410,32.1876820344086,32.1876820344086,32.1411545957928,32.1411545957928,2589.86962499773,0.0,1.0
2021-06-28,34.5473,34.5473,34.51,34.52,1822,32.1479476018307,32.1479476018307,32.1132381326233,32.1225436203465,1957.98442188625,0.0,1.0
2021-06-29,34.5473,34.5473,34.5473,34.5473,2,32.1479476018307,32.1479476018307,32.1479476018307,32.1479476018307,2.14926939833837,0.0,1.0
2021-06-30,34.5473,34.5473,34.5473,34.5473,132,32.1479476018307,32.1479476018307,32.1479476018307,32.1479476018307,141.851780290332,0.0,1.0
2021-07-01,34.52,34.52,34.49,34.49,1489,32.1225436203465,32.1225436203465,32.094627157177,32.094627157177,1600.13106706291,0.0,1.0
2021-07-02,34.689,34.689,34.53,34.53,2110,32.2798063628679,32.2798063628679,32.1318491080696,32.1318491080696,2267.47921524697,0.0,1.0
2021-07-06,34.5372,34.68,34.5372,34.68,3450,32.1385490592303,32.271431423917,32.1385490592303,32.271431423917,3707.48971213368,0.0,1.0
2021-07-07,34.9086,34.975,34.849,34.849,1201,32.4841548732685,32.5459433117502,32.4286941664384,32.4286941664384,1290.63627370219,0.0,1.0
2021-07-08,34.49,34.58,34.37,34.37,934,32.094627157177,32.1783765466854,31.9829613044991,31.9829613044991,1003.70880902402,0.0,1.0
2021-07-09,34.805,34.86,34.799,34.799,2924,32.3877500204565,32.4389302029339,32.3821667278226,32.3821667278226,3142.23186037069,0.0,1.0
2021-07-12,34.805,34.805,34.805,34.805,248,32.3877500204565,32.3877500204565,32.3877500204565,32.3877500204565,266.509405393958,0.0,1.0
2021-07-13,35.0055,35.0055,34.98,34.98,1440,32.5743250493059,32.5743250493059,32.5505960556118,32.5505960556118,1547.47396680362,0.0,1.0
2021-07-14,35.1231,35.17,35.1231,35.17,365,32.6837575849302,32.7274003223519,32.6837575849302,32.7274003223519,392.241665196752,0.0,1.0
2021-07-15,34.8665,34.8665,34.78,34.78,100,32.444978769954,32.444978769954,32.3644863011486,32.3644863011486,107.463469916918,0.0,1.0
2021-07-16,34.6813,34.8598,34.6813,34.8598,1388,32.272641137321,32.4387440931794,32.272641137321,32.4387440931794,1491.59296244683,0.0,1.0
2021-07-19,34.3182,34.33,34.3182,34.33,2380,31.9347588780931,31.9457393536065,31.9347588780931,31.9457393536065,2557.63058402266,0.0,1.0
2021-07-20,34.6282,34.6282,34.56,34.56,586,32.2232289975111,32.2232289975111,32.1597655712391,32.1597655712391,629.735933713141,0.0,1.0
2021-07-21,34.9409,34.9409,34.78,34.78,6755,32.5142115986143,32.5142115986143,32.3644863011486,32.3644863011486,7259.15739288782,0.0,1.0
2021-07-22,34.9694,35.04,34.925,35.02,10294,32.5407322386253,32.6064289819508,32.4994158731344,32.5878180065045,11062.2895932476,0.0,1.0
2021-07-23,35.385,35.42,35.38,35.38,4140,32.9274683083998,32.9600375154308,32.9228155645382,32.9228155645382,4448.98765456041,0.0,1.0
2021-07-26,35.23,35.23,35.18,35.18,559,32.7832332486908,32.7832332486908,32.736705810075,32.736705810075,600.720796835573,0.0,1.0
2021-07-27,35.1723,35.1723,35.125,35.13,1712,32.7295405845282,32.7295405845282,32.6855256275976,32.6901783714592,1839.77460497764,0.0,1.0
2021-07-28,35.2726,35.31,35.08,35.08,9962,32.8228746263915,32.8576771504761,32.6436509328434,32.6436509328434,10705.5108731234,0.0,1.0
2021-07-29,35.5835,35.66,35.5835,35.615,5046,33.1121822397045,33.1833692207867,33.1121822397045,33.1414945260325,5422.6066920077,0.0,1.0
2021-07-30,35.4743,35.56,35.432,35.56,19656,33.0105663137676,33.0903143435551,32.9712041006986,33.0903143435551,21123.0196468695,0.0,1.0
2021-08-02,35.4743,35.4743,35.4743,35.4743,104,33.0105663137676,33.0105663137676,33.0105663137676,33.0105663137676,111.762008713595,0.0,1.0
2021-08-03,35.8508,35.8508,35.85,35.85,610,33.3609179265445,33.3609179265445,33.3601734875267,33.3601734875267,655.527166493202,0.0,1.0
2021-08-04,35.8409,35.87,35.8409,35.87,1044,33.3517054936986,33.378784462973,33.3517054936986,33.378784462973,1121.91862593263,0.0,1.0
2021-08-05,36.1158,36.139,36.1158,36.139,148,33.6075133512083,33.629102082726,33.6075133512083,33.629102082726,159.045935477039,0.0,1.0
2021-08-06,35.86,35.97,35.859,35.97,960,33.3694789752499,33.4718393402046,33.3685484264775,33.4718393402046,1031.64931120241,0.0,1.0
2021-08-09,35.86,35.86,35.86,35.86,177,33.3694789752499,33.3694789752499,33.3694789752499,33.3694789752499,190.210341752945,0.0,1.0
2021-08-10,35.8477,35.89,35.8,35.8799,6361,33.3580332253504,33.3973954384193,33.3136460489109,33.3879968958189,6835.75132141517,0.0,1.0
2021-08-11,36.0497,36.08,35.985,36.05,6074,33.5460040773582,33.5741997051594,33.4857975717893,33.5462832419899,6527.33116275361,0.0,1.0
2021-08-12,36.1258,36.1258,36.108,36.108,506,33.6168188389314,33.6168188389314,33.6002550707842,33.6002550707842,543.765157779607,0.0,1.0
2021-08-13,36.3944,36.3944,36.33,36.33,345,33.8667642391755,33.8667642391755,33.8068368982383,33.8068368982383,370.748971213368,0.0,1.0
2021-08-16,36.2085,36.2085,36.08,36.085,1253,33.693775222402,33.693775222402,33.5741997051594,33.5788524490209,1346.51727805898,0.0,1.0
2021-08-17,36.1088,36.1088,36.04,36.04,480,33.6009995098021,33.6009995098021,33.5369777542667,33.5369777542667,515.824655601207,0.0,1.0
2021-08-18,35.95,36.12,35.95,36.04,4499,33.4532283647583,33.611421656052,33.4532283647583,33.5369777542667,4834.78151156215,0.0,1.0
2021-08-19,35.78,35.78,35.57,35.57,4353,33.2950350734646,33.2950350734646,33.0996198312782,33.0996198312782,4677.88484548345,0.0,1.0
2021-08-20,35.9882,35.9882,35.81,35.81,2841,33.4887753278608,33.4887753278608,33.3229515366341,33.3229515366341,3053.03718033964,0.0,1.0
2021-08-23,36.17,36.23,36.17,36.2099,1203,33.6579490946678,33.7137820210068,33.6579490946678,33.6950779906832,1292.78554310053,0.0,1.0
2021-08-24,36.19,36.2,36.17,36.17,3175,33.6765600701141,33.6858655578373,33.6579490946678,33.6579490946678,3411.96516986216,0.0,1.0
2021-08-25,36.09,36.119,35.98,35.98,5621,33.5835051928825,33.6104911072797,33.4811448279278,33.4811448279278,6040.52164402998,0.0,1.0
2021-08-26,35.8936,36.0,35.8936,35.91,5828,33.4007454139997,33.4997558033741,33.4007454139997,33.4160064138657,6262.97102675799,0.0,1.0
2021-08-27,36.23,36.24,35.972,35.972,2828,33.7137820210068,33.7230875087299,33.4737004377492,33.4737004377492,3039.06692925044,0.0,1.0
2021-08-30,36.2603,36.292,36.2599,36.26,1723,33.7419776488079,33.7714760448903,33.741605429299,33.7416984841762,1851.5955866685,0.0,1.0
2021-08-31,36.2003,36.23,36.2,36.229,1849,33.686144722469,33.7137820210068,33.6858655578373,33.7128514722344,1986.99955876382,0.0,1.0
2021-09-01,36.4792,36.552,36.4792,36.552,432,33.9456747750679,34.0134187256925,33.9456747750679,34.0134187256925,464.242190041087,0.0,1.0
2021-09-02,36.6977,36.72,36.67,36.69,1902,34.1489996818189,34.1697509194416,34.1232234808258,34.1418344562721,2043.95519781979,0.0,1.0
2021-09-03,36.75,36.76,36.75,36.76,1493,34.197667382611,34.2069728703342,34.197667382611,34.2069728703342,1604.42960585959,0.0,1.0
2021-09-07,36.7501,36.79,36.7501,36.79,228,34.1977604374883,34.2348893335037,34.1977604374883,34.2348893335037,245.016711410574,0.0,1.0
2021-09-08,36.44,36.57,36.4,36.57,7441,33.9091972631931,34.0301686035942,33.8719753123005,34.0301686035942,7996.35679651789,0.0,1.0
2021-09-09,36.3,36.4,36.28,36.4,2340,33.7789204350689,33.8719753123005,33.7603094596226,33.8719753123005,2514.64519605589,0.0,1.0
2021-09-10,36.39,36.49,36.39,36.49,2114,33.8626698245773,33.9557247018089,33.8626698245773,33.9557247018089,2271.77775404365,0.0,1.0
2021-09-13,36.2788,36.28,36.24,36.24,1058,33.7591928010958,33.7603094596226,33.7230875087299,33.7230875087299,1136.96351172099,0.0,1.0
2021-09-14,36.2084,36.37,36.2084,36.37,1543,33.6936821675247,33.844058849131,33.6936821675247,33.844058849131,1658.16134081805,0.0,1.0
2021-09-15,36.2706,36.29,36.16,36.16,3439,33.7515623011628,33.7696149473457,33.6486436069446,33.6486436069446,3695.66873044282,0.0,1.0
2021-09-16,36.19,36.19,36.19,36.19,1087,33.6765600701141,33.6765600701141,33.6765600701141,33.6765600701141,1168.1279179969,0.0,1.0
2021-09-17,35.8801,36.03,35.84,36.03,5189,33.3881830055734,33.5276722665436,33.3508679998035,33.5276722665436,5576.27945398889,0.0,1.0
2021-09-20,35.3163,35.39,35.0605,35.2,2256,32.8635396077417,32.9321210522614,32.6255052317833,32.7553167855213,2424.37588132567,0.0,1.0
2021-09-21,35.7967,35.92,35.7967,35.815,1621,33.3105752379623,33.4253119015888,33.3105752379623,33.3276042804956,1741.98284735324,0.0,1.0
2021-09-22,35.8229,35.97,35.8229,35.92,1886,33.3349556157969,33.4718393402046,33.3349556157969,33.4253119015888,2026.76104263308,0.0,1.0
2021-09-23,36.1665,36.189,36.16,36.17,1620,33.6891224785404,33.7100812457909,33.6830677235569,33.6923827312238,1739.12900335475,0.037,1.0
2021-09-24,35.74,35.77,35.74,35.77,701,33.2918374015466,33.3197824245473,33.2918374015466,33.3197824245473,752.549031698566,0.0,1.0
2021-09-27,35.22,35.51,35.22,35.51,1333,32.8074570028671,33.0775922252076,32.8074570028671,33.0775922252076,1431.02405029128,0.0,1.0
2021-09-28,34.13,34.51,34.13,34.51,1147,31.7921211671736,32.1460914585163,31.7921211671736,32.1460914585163,1231.34627583203,0.0,1.0
2021-09-29,34.1265,34.31,34.1265,34.31,369,31.7888609144902,31.959791305178,31.7888609144902,31.959791305178,396.134939653026,0.0,1.0
2021-09-30,34.12,34.32,34.115,34.27,12050,31.7828061595067,31.9691063128449,31.7781486556732,31.9225312745104,12936.1138829782,0.0,1.0
2021-10-01,34.14,34.24,33.91,34.24,7236,31.8014361748405,31.8945862515096,31.5871909985015,31.8945862515096,7768.10954831788,0.0,1.0
2021-10-04,33.8684,33.8684,33.77,33.8,1308,31.5484405666071,31.5484405666071,31.4567808911647,31.4847259141655,1404.18563974569,0.0,1.0
2021-10-05,33.9411,34.06,33.93,33.96,14098,31.6161606723456,31.7269161135052,31.6058210138353,31.6337660368361,15134.7164748736,0.0,1.0
2021-10-06,33.8379,33.845,33.58,33.58,2316,31.5200297932231,31.5266434486666,31.2797957454934,31.2797957454934,2486.31035294419,0.0,1.0
2021-10-07,34.1347,34.31,34.1347,34.209,15757,31.796499220777,31.959791305178,31.796499220777,31.8657097277422,16915.7133986795,0.0,1.0
2021-10-08,34.0573,34.11,34.02,34.11,4177,31.7244010614351,31.7734911518398,31.6896560828375,31.7734911518398,4484.16163395851,0.0,1.0
2021-10-11,33.8662,34.08,33.8662,34.08,431,31.5463912649204,31.745546128839,31.5463912649204,31.745546128839,462.694197806109,0.0,1.0
2021-10-12,34.06,34.06,34.0,34.0,1107,31.7269161135052,31.7269161135052,31.6710260675037,31.6710260675037,1188.40481895908,0.0,1.0
2021-10-13,34.54,34.59,34.2,34.2,14731,32.174036481517,32.2206115198516,31.857326220842,31.857326220842,15814.2650298882,0.0,1.0
2021-10-14,34.8615,34.87,34.84,34.84,777,32.4735139780083,32.4814317345251,32.4534867115244,32.4534867115244,834.137799757184,0.0,1.0
2021-10-15,35.0213,35.11,34.913,34.919,25825,32.6223678005255,32.704991918531,32.5214862674929,32.527075272093,27724.0780936027,0.0,1.0
2021-10-18,34.8631,34.89,34.74,34.759,9774,32.475004379235,32.500061749859,32.3603366348553,32.3780351494224,10492.744986907,0.0,1.0
2021-10-19,35.09,35.19,35.08,35.145,5436,32.6863619031972,32.7795119798663,32.6770468955303,32.7375944453652,5835.74398903483,0.0,1.0
2021-10-20,35.2553,35.3,35.21,35.21,2014,32.8403389799313,32.8819770642024,32.7981419952002,32.7981419952002,2162.10235355337,0.0,1.0
2021-10-21,35.2459,35.26,35.195,35.26,8884,32.8315828727244,32.8447170335347,32.7841694836998,32.8447170335347,9537.29757148369,0.0,1.0
2021-10-22,35.6518,35.69,35.639,35.69,3336,33.2096790339244,33.245262363212,33.1977558241107,33.245262363212,3581.31750320459,0.0,1.0
2021-10-25,35.4543,35.53,35.39,35.53,2001,33.0257076325029,33.0962222405414,32.9658121332046,33.0962222405414,2148.14638006966,0.0,1.0
2021-10-26,35.55,35.55,35.55,35.55,1121,33.1148522558752,33.1148522558752,33.1148522558752,33.1148522558752,1203.43432886461,0.0,1.0
2021-10-27,35.364,35.55,35.364,35.55,348,32.9415931132706,33.1148522558752,32.9415931132706,33.1148522558752,373.590674794724,0.0,1.0
2021-10-28,35.78,35.78,35.45,35.45,771,33.3290974322142,33.3290974322142,33.0217021792061,33.0217021792061,827.696581226242,0.0,1.0
2021-10-29,35.6008,35.6008,35.559,35.559,1737,33.1621724948231,33.1621724948231,33.1232357627754,33.1232357627754,1864.73276470815,0.0,1.0
2021-11-01,35.86,35.86,35.77,35.77,3511,33.4036174935495,33.4036174935495,33.3197824245473,33.3197824245473,3769.18637702378,0.0,1.0
2021-11-02,36.0491,36.09,36.0491,36.082,1801,33.5797642885308,33.6178626698885,33.5797642885308,33.610410663755,1933.43909570488,0.0,1.0
2021-11-03,36.4452,36.45,36.118,36.13,3679,33.9487317422172,33.9532029458974,33.6439446913559,33.6551227005562,3949.5404958902,0.0,1.0
2021-11-04,36.31,36.37,36.3,36.37,1856,33.8227928385606,33.8786828845621,33.8134778308937,33.8786828845621,1992.48359890519,0.0,1.0
2021-11-05,36.2711,36.36,36.24,36.36,1752,33.7865574587363,33.8693678768951,33.7575877848922,33.8693678768951,1880.83581103551,0.0,1.0
2021-11-08,36.32,36.41,36.3,36.41,2843,33.8321078462275,33.9159429152297,33.8134778308937,33.9159429152297,3052.0640472454,0.0,1.0
2021-11-09,36.3292,36.3292,36.26,36.26,5313,33.8406776532811,33.8406776532811,33.776217800226,33.776217800226,5703.69900915047,0.0,1.0
2021-11-10,35.894,36.0199,35.8774,35.9704,864,33.435288519617,33.5525644661434,33.4198256068899,33.5064551781922,927.535468455866,0.0,1.0
2021-11-11,36.05,36.05,36.04,36.04,694,33.5806026392208,33.5806026392208,33.5712876315539,33.5712876315539,745.034276745801,0.0,1.0
2021-11-12,36.05,36.05,36.05,36.05,225,33.5806026392208,33.5806026392208,33.5806026392208,33.5806026392208,241.545694910382,0.0,1.0
2021-11-15,36.1003,36.38,36.08,36.2,2173,33.6274571277854,33.887997892229,33.6085476622216,33.7203277542245,2332.79464462338,0.0,1.0
2021-11-16,36.0313,36.18,36.0313,36.1,4250,33.5631835748837,33.7016977388907,33.5631835748837,33.6271776775554,4562.52979275166,0.0,1.0
2021-11-17,36.1529,36.1529,36.089,36.09,856,33.6764540681134,33.6764540681134,33.6169311691218,33.6178626698885,918.947177081274,0.0,1.0
2021-11-18,36.33,36.33,36.272,36.29,1814,33.8414228538944,33.8414228538944,33.7873958094263,33.8041628232268,1947.39506918859,0.0,1.0
2021-11-19,36.2092,36.37,36.209,36.369,5642,33.7288975612781,33.8786828845621,33.7287112611248,33.8777513837954,6056.89249193055,0.0,1.0
2021-11-22,35.8962,36.17,35.8962,36.17,953,33.4373378213037,33.6923827312238,33.4373378213037,33.6923827312238,1023.0802099982,0.0,1.0
2021-11-23,35.6784,35.9,35.51,35.9,8769,33.2344569543184,33.4408775242172,33.0775922252076,33.4408775242172,9413.84088297394,0.0,1.0
2021-11-24,35.42,35.45,35.4,35.44,3511,32.9937571562053,33.0217021792061,32.9751271408715,33.0123871715392,3769.18637702378,0.0,1.0
2021-11-26,35.42,35.42,35.42,35.42,83,32.9937571562053,32.9937571562053,32.9937571562053,32.9937571562053,89.1035230113854,0.0,1.0
2021-11-29,35.1398,35.2066,35.01,35.01,1952,32.7327506413784,32.7949748925934,32.6118418418619,32.6118418418619,2095.54309540029,0.0,1.0
2021-11-30,34.8338,35.3,34.755,35.26,12358,32.4477114067709,32.8819770642024,32.3743091463556,32.8447170335347,13266.7631009,0.0,1.0
2021-12-01,34.5076,35.26,34.5076,35.12,2661,32.1438558566762,32.8447170335347,32.1438558566762,32.7143069261979,2856.68041847345,0.0,1.0
2021-12-02,34.9372,35.0465,34.915,34.9299,2783,32.5440285860468,32.6458416198461,32.5233492690262,32.5372286304499,2987.65186193597,0.0,1.0
2021-12-03,34.7568,35.01,34.57,35.01,12389,32.3759858477357,32.6118418418619,32.2019815045177,32.6118418418619,13300.0427299765,0.0,1.0
2021-12-06,35.1064,35.11,35.098,35.098,1217,32.701638515771,32.704991918531,32.6938139093307,32.6938139093307,1306.49382535971,0.0,1.0
2021-12-07,35.8284,35.8284,35.7,35.7,1620,33.3741820693221,33.3741820693221,33.2545773708789,33.2545773708789,1739.12900335475,0.0,1.0
2021-12-08,35.93,35.98,35.815,35.98,3864,33.4688225472179,33.5153975855525,33.3616999590484,33.5153975855525,4148.14473392762,0.0,1.0
2021-12-09,35.7697,35.9,35.7697,35.88,9048,33.3195029743173,33.4408775242172,33.3195029743173,33.4222475088833,9713.35754466281,0.0,1.0
2021-12-10,35.8242,35.879,35.73,35.74,2870,33.370269766102,33.4213160081166,33.2825223938796,33.2918374015466,3081.04953063464,0.0,1.0
2021-12-13,35.6645,35.72,35.62,35.719,3570,33.2215090936614,33.2732073862127,33.1800573095436,33.272275885446,3832.52502591139,0.0,1.0
2021-12-14,35.1706,35.36,35.0787,35.34,2348,32.7614408649925,32.9378671102039,32.6758359445336,32.91923709487,2520.66351844256,0.0,1.0
2021-12-15,35.67,35.67,35.2,35.29,4224,33.2266323478782,33.2266323478782,32.7888269875333,32.8726620565355,4534.61784578423,0.0,1.0
2021-12-16,35.8426,35.94,35.8,35.94,16509,33.3874093802091,33.4781375548848,33.347727447548,33.4781375548848,17723.0127878911,0.0,1.0
2021-12-17,35.37,35.5,35.31,35.46,5494,32.9471821178708,33.0682772175406,32.8912920718693,33.031017186873,5898.00910150061,0.0,1.0
2021-12-20,35.2525,35.26,35.08,35.089,9414,32.8377307777846,32.8447170335347,32.6770468955303,32.6854304024305,10106.2718750504,0.0,1.0
2021-12-21,35.6294,36.55,35.34,35.34,36106,33.1888134167505,34.0463530225665,32.91923709487,32.91923709487,38761.1060463744,0.0,1.0
2021-12-22,36.08,36.08,35.66,35.67,10904,33.6085476622216,33.6085476622216,33.2173173402112,33.2266323478782,11705.841143568,0.0,1.0
2021-12-23,36.1675,37.02,35.94,35.94,47064,33.8079819763702,34.6048660472862,33.595323763897,33.595323763897,50348.6786401427,0.1266,1.0
2021-12-27,36.4607,36.48,36.22,36.235,13176,34.0820540110829,34.1000949055916,33.8570569484794,33.871078369082,14095.5760190915,0.0,1.0
2021-12-28,36.7274,37.6,36.61,36.61,144495,34.3313548693976,35.1470276439212,34.2216138841477,34.2216138841477,154579.558050897,0.0,1.0
2021-12-29,36.7046,36.74,36.6,36.63,2356,34.3100423100816,34.3431328627038,34.2122662704126,34.2403091116179,2520.42934889037,0.0,1.0
2021-12-30,36.68,36.72,36.67,36.72,3271,34.2870471802933,34.3244376352337,34.2776995665582,34.3244376352337,3499.28879466061,0.0,1.0
2021-12-31,36.5731,36.82,36.57,36.57,5619,34.1871211894653,34.4179137725845,34.1842234292074,34.1842234292074,6011.15980959888,0.0,1.0
2022-01-03,36.6085,36.6085,36.48,36.48,1875,34.2202117420875,34.2202117420875,34.1000949055916,34.1000949055916,2005.85952002098,0.0,1.0
2022-01-04,36.5471,36.639,36.4434,36.639,5211,34.162817393754,34.2487219639795,34.0658826393212,34.2487219639795,5574.68477804233,0.0,1.0
2022-01-05,36.0457,36.72,36.0457,36.479,37805,33.6941280410769,34.3244376352337,33.6941280410769,34.0991601442181,40443.476882343,0.0,1.0
2022-01-06,35.5232,35.68,35.5232,35.68,4005,33.2057152234186,33.3522858067848,33.2057152234186,33.3522858067848,4284.51593476483,0.0,1.0
2022-01-07,35.57,35.59,35.42,35.54,4479,33.2494620556988,33.268157283169,33.1092478496726,33.2214192144936,4791.59722142613,0.0,1.0
2022-01-10,34.9676,34.9676,34.6901,34.91,1419,32.6863618042973,32.6863618042973,32.4269655231487,32.6325195491832,1518.03448475188,0.0,1.0
2022-01-11,35.2865,35.31,35.0,35.0,42497,32.9844572063092,33.0064240985866,32.716648072799,32.716648072799,45462.9397452436,0.0,1.0
2022-01-12,35.5741,35.62,35.54,35.56,13901,33.2532945773302,33.2962001243743,33.2214192144936,33.2401144419638,14871.1750334996,0.0,1.0
2022-01-13,35.0339,35.34,35.0339,35.33,3333,32.7483364833609,33.0344669397919,32.7483364833609,33.0251193260568,3565.6158827893,0.0,1.0
2022-01-14,34.79,34.8473,34.69,34.8473,3410,32.5203481843622,32.5739100110642,32.4268720470113,32.5739100110642,3647.98984707816,0.0,1.0
2022-01-18,34.2301,34.41,34.2301,34.39,6413,31.9969752913347,32.1651388624289,31.9969752913347,32.1464436349588,6860.57445434378,0.0,1.0
2022-01-19,34.3756,34.66,34.3756,34.46,10390,32.1329830711802,32.3988292058061,32.1329830711802,32.2118769311044,11115.1362202763,0.0,1.0
2022-01-20,34.28,34.72,34.28,34.56,13156,32.0436198838728,32.4549148882166,32.0436198838728,32.3053530684552,14074.1801842112,0.0,1.0
2022-01-21,33.7769,34.125,33.7769,34.09,2805,31.5733414368607,31.898731870979,31.5733414368607,31.8660152229062,3000.76584195139,0.0,1.0
2022-01-24,33.5594,33.5594,32.75,33.2,8587,31.3700308381226,31.3700308381226,30.6134349824048,31.0340776004836,9186.30170582409,0.0,1.0
2022-01-25,33.1697,33.322,32.9,33.11,3418,31.0057543308663,31.1481184880516,30.753649188431,30.9499490768678,3656.54818103025,0.0,1.0
2022-01-26,32.9941,33.5,32.905,33.5,9292,30.8416102336782,31.3145060125362,30.7583229952986,31.3145060125362,9940.50488535199,0.0,1.0
2022-01-27,32.7105,33.0,32.7105,32.97,3027,30.5765119081512,30.8471253257819,30.5765119081512,30.8190824845766,3238.25960912187,0.0,1.0
2022-01-28,33.0494,33.0494,32.525,32.6,8198,30.8933025376332,30.8933025376332,30.4031136733653,30.4732207763785,8770.15271740375,0.0,1.0
2022-01-31,33.63,33.71,33.43,33.43,4924,31.4360249910923,31.510805900973,31.2490727163906,31.2490727163906,5267.6545475111,0.0,1.0
2022-02-01,34.0122,34.0122,33.758,33.76,5259,31.7932907880472,31.7932907880472,31.5556744469014,31.5575439696484,5626.03478175486,0.0,1.0
2022-02-02,34.39,34.39,34.23,34.28,3825,32.1464436349588,32.1464436349588,31.9968818151974,32.0436198838728,4091.9534208428,0.0,1.0
2022-02-03,33.7696,34.58,33.76,33.91,41926,31.5665176788341,32.3240482959254,31.5575439696484,31.6977581756747,44852.0886594132,0.0,1.0
2022-02-04,33.75,33.75,33.66,33.66,709,31.5481963559133,31.5481963559133,31.4640678322975,31.4640678322975,758.482346503935,0.0,1.0
2022-02-07,33.7083,33.84,33.63,33.73,1921,31.509216806638,31.6323248795291,31.4360249910923,31.5295011284431,2055.0699402455,0.0,1.0
2022-02-08,33.81,33.83,33.63,33.67,6959,31.6042820383238,31.622977265794,31.4360249910923,31.4734154460326,7444.68074657388,0.0,1.0
2022-02-09,34.2886,34.29,34.26,34.26,2170,32.051658831685,32.0529674976079,32.0249246564027,32.0249246564027,2321.44808450428,0.0,1.0
2022-02-10,33.6728,34.22,33.6728,33.77,3849,31.4760327778784,31.9875342014623,31.4760327778784,31.5668915833835,4117.62842269908,0.0,1.0
2022-02-11,32.9981,33.54,32.965,33.54,2765,30.8453492791722,31.3518964674765,30.8144086777091,31.3518964674765,2957.97417219095,0.0,1.0
2022-02-14,32.7639,32.83,32.7639,32.83,487,30.6264281654965,30.6882158922854,30.6264281654965,30.6882158922854,520.988579333451,0.0,1.0
2022-02-15,33.5142,33.5142,33.27,33.27,1214,31.32777962404,31.32777962404,31.0995108966292,31.0995108966292,1298.72717722959,0.0,1.0
2022-02-16,33.56,33.56,33.43,33.43,2000,31.3705916949467,31.3705916949467,31.2490727163906,31.2490727163906,2139.58348802238,0.0,1.0
2022-02-17,32.9003,33.18,32.9003,33.18,1980,30.7539296168431,31.0153823730134,30.7539296168431,31.0153823730134,2118.18765314216,0.0,1.0
2022-02-18,32.6892,32.92,32.6892,32.92,1339,30.5566014908954,30.7723444159012,30.5566014908954,30.7723444159012,1432.45114523099,0.0,1.0
2022-02-22,32.3362,32.5,32.16,32.48,1876,30.2266307260469,30.3797446390276,30.0619257720347,30.3610494115574,2006.929311765,0.0,1.0
2022-02-23,32.0961,32.48,32.0961,32.41,1562,30.0021945202675,30.3610494115574,30.0021945202675,30.2956161154118,1671.01470414548,0.0,1.0
2022-02-24,32.0992,32.19,31.01,31.19,4799,30.0050922805254,30.08996861324,28.9869501924999,29.1552072397314,5133.93057950971,0.0,1.0
2022-02-25,32.54,32.54,32.31,32.3201,3209,30.417135093968,30.417135093968,30.202139978061,30.2115810679334,3432.96170653191,0.0,1.0
2022-02-28,32.4423,32.8,32.32,32.59,40767,30.3258089077762,30.6601730510802,30.2114875917961,30.4638731626434,43612.2000281042,0.0,1.0
2022-03-01,31.8906,32.5,31.8195,32.5,5249,29.8101010580115,30.3797446390276,29.7436395243551,30.3797446390276,5615.33686431475,0.0,1.0
2022-03-02,32.27,32.27,31.92,31.92,1131,30.1647495231207,30.1647495231207,29.8375830423927,29.8375830423927,1209.93446247666,0.0,1.0
2022-03-03,31.7902,35.825,31.6509,32.17,268823,29.7162510161113,33.4878262059435,29.5860387567815,30.0712733857698,287584.62600032,0.0,1.0
2022-03-04,31.022,31.04,30.77,31.04,2302,28.998167328982,29.0149930337051,28.7626074628578,29.0149930337051,2462.66059471376,0.0,1.0
2022-03-07,30.3136,30.85,30.16,30.85,9409,28.3359823719885,28.8373883727385,28.1924030250176,28.8373883727385,10065.6705194013,0.0,1.0
2022-03-08,30.3324,30.98,30.01,30.35,12852,28.3535558858105,28.9589073512946,28.0521888189914,28.3700076859843,13748.9634940318,0.0,1.0
2022-03-09,31.71,31.85,31.2049,31.2049,5560,29.6412831539559,29.7721497462471,29.1691351841967,29.1691351841967,5948.04209670222,0.0,1.0
2022-03-10,31.36,31.36,31.01,31.2,4447,29.3141166732279,29.3141166732279,28.9869501924999,29.1645548534665,4757.36388561777,0.0,1.0
2022-03-11,30.93,31.34,30.84,31.34,4907,28.9121692826192,29.2954214457577,28.8280407590034,29.2954214457577,5249.46808786292,0.0,1.0
2022-03-14,31.3,31.66,31.3,31.49,5032,29.2580309908174,29.5945450852804,29.2580309908174,29.435635651784,5383.19205586431,0.0,1.0
2022-03-15,31.5645,31.5645,31.36,31.56,2144,29.5052753741104,29.5052753741104,29.3141166732279,29.5010689479296,2293.63349915999,0.0,1.0
2022-03-16,32.68,32.73,32.03,32.595,3555,30.5480016862592,30.5947397549346,29.9404067934786,30.4685469695109,3803.10964995978,0.0,1.0
2022-03-17,32.96,32.96,32.75,32.75,1011,30.8097348708415,30.8097348708415,30.6134349824048,30.6134349824048,1081.55945319532,0.0,1.0
2022-03-18,33.26,33.3265,32.835,32.835,3787,31.0901632828941,31.1523249142324,30.692889699153,30.692889699153,4051.30133457038,0.0,1.0
2022-03-21,33.0213,33.13,33.0213,33.13,787,30.8670357430376,30.968644304338,30.8670357430376,30.968644304338,841.926102536808,0.0,1.0
2022-03-22,33.19,33.19,33.11,33.15,3667,31.0247299867485,31.0247299867485,30.9499490768678,30.9873395318082,3922.92632528904,0.0,1.0
2022-03-23,32.86,32.95,32.82,32.95,2626,30.7162587334907,30.8003872571065,30.6788682785504,30.8003872571065,2809.27311977339,0.0,1.0
2022-03-24,32.93,32.93,32.75,32.82,4917,30.7816920296363,30.7816920296363,30.6134349824048,30.6788682785504,5260.16600530303,0.0,1.0
2022-03-25,32.9,32.97,32.69,32.97,5027,30.811978298138,30.8775356987723,30.615306096235,30.8775356987723,5367.66248501462,0.0624,1.0
2022-03-28,32.93,32.97,32.68,32.8,5396,30.8400743269813,30.8775356987723,30.6059407532872,30.7183248686603,5761.66834476604,0.0,1.0
2022-03-29,33.44,33.58,33.31,33.51,3138,31.3177068173171,31.4488216185858,31.1959573589962,31.3832642179515,3350.65145772348,0.0,1.0
2022-03-30,33.4377,33.54,33.4377,33.46,5772,31.3155527884391,31.4113602467948,31.3155527884391,31.3364375032127,6163.14857042062,0.0,1.0
2022-03-31,33.116,35.9,33.116,35.9,9878,31.0142697058096,33.6215811824667,31.0142697058096,33.6215811824667,10547.3980558931,0.0,1.0
2022-04-01,33.115,33.19,32.89,33.19,2037,31.0133331715149,31.0835732436231,30.8026129551902,31.0835732436231,2175.04047781476,0.0,1.0
2022-04-04,33.3036,33.36,33.15,33.15,4625,31.1899635395097,31.242784073735,31.046111871832,31.046111871832,4938.42032886266,0.0,1.0
2022-04-05,33.07,33.43,33.07,33.4,7326,30.9711891282499,31.3083414743694,30.9711891282499,31.2802454455261,7822.45780091848,0.0,1.0
2022-04-06,32.825,32.92,32.66,32.7,5328,30.7417382260297,30.8307089840335,30.5872100673917,30.6246714391827,5689.06021884981,0.0,1.0
2022-04-07,33.115,33.17,32.79,33.01,6477,31.0133331715149,31.0648425577275,30.7089595257126,30.9149970705633,6915.92399352291,0.0,1.0
2022-04-08,33.0129,33.17,32.9,32.9,2372,30.9177130200182,31.0648425577275,30.811978298138,30.811978298138,2532.74227460806,0.0,1.0
2022-04-11,32.74,32.9,32.74,32.86,3536,30.6621328109738,30.811978298138,30.6621328109738,30.7745169263469,3775.62254764506,0.0,1.0
2022-04-12,32.4758,32.8,32.4758,32.79,2269,30.4147004502939,30.7183248686603,30.4147004502939,30.7089595257126,2422.76231917609,0.0,1.0
2022-04-13,32.8417,32.87,32.61,32.61,4358,30.7573783487525,30.7838822692947,30.5403833526529,30.5403833526529,4653.32665798563,0.0,1.0
2022-04-14,32.62,32.75,32.61,32.72,3313,30.5497486956006,30.6714981539215,30.5403833526529,30.6434021250782,3537.51060530206,0.0,1.0
2022-04-18,32.56,32.71,32.55,32.59,3816,30.4935566379141,30.6340367821305,30.4841912949663,30.5216526667573,4074.59718377079,0.0,1.0
2022-04-19,32.49,32.49,32.45,32.45,2121,30.4279992372797,30.4279992372797,30.3905378654887,30.3905378654887,2264.73286865248,0.0,1.0
2022-04-20,34.32,34.32,32.665,32.85,12400,32.1418569967202,32.1418569967202,30.5918927388655,30.7651515833992,13240.3053141399,0.0,1.0
2022-04-21,33.14,33.14,32.37,33.04,2683,31.0367465288843,31.0367465288843,30.3156151219066,30.9430930994066,2864.81767401914,0.0,1.0
2022-04-22,31.7,32.34,31.7,32.34,2753,29.6881371444065,30.2875190930633,29.6881371444065,30.2875190930633,2939.56133305058,0.0,1.0
2022-04-25,32.18,32.18,31.62,31.62,2094,30.1376736058991,30.1376736058991,29.6132144008244,29.6132144008244,2235.9031715975,0.0,1.0
2022-04-26,32.45,32.95,31.09,32.95,9161,30.3905378654887,30.8588050128768,29.116851224593,30.8588050128768,9781.80943409965,0.0,1.0
2022-04-27,31.0,31.37,30.99,31.04,6236,29.0325631380631,29.3790808271303,29.0231977951154,29.0700245098542,6658.59225314328,0.0,1.0
2022-04-28,31.5408,31.5895,31.15,31.15,11073,29.5390408846781,29.5846501048337,29.1730432822796,29.1730432822796,11823.3790922154,0.0,1.0
2022-04-29,32.89,32.89,31.2096,31.84,10298,30.8026129551902,30.8026129551902,29.2288607262482,29.8192519456752,10995.8600100817,0.0,1.0
2022-05-02,30.32,31.18,30.32,31.17,2704,28.3957198176153,29.2011393111228,28.3957198176153,29.1917739681751,2887.24077172858,0.0,1.0
2022-05-03,31.23,31.27,31.06,31.06,3014,29.2479660258617,29.2854273976527,29.0887551957497,29.0887551957497,3218.24840458207,0.0,1.0
2022-05-04,30.52,31.72,30.52,31.13,7263,28.5830266765705,29.706867830302,28.5830266765705,29.154312596384,7755.18850779019,0.0,1.0
2022-05-05,30.83,31.01,30.5399,31.01,4131,28.8733523079512,29.0419284810109,28.6016637090366,29.0419284810109,4410.94364941225,0.0,1.0
2022-05-06,29.31,30.15,29.31,30.09,1621,27.4498201798913,28.2365089875033,27.4498201798913,28.1803169298168,1730.84958985652,0.0,1.0
2022-05-09,30.0,30.0,29.25,29.51,1051,28.0960288432869,28.0960288432869,27.3936281222047,27.6371270388465,1122.22265202912,0.0,1.0
2022-05-10,29.01,29.85,29.01,29.85,12586,27.1688598914584,27.9555486990705,27.1688598914584,27.9555486990705,13438.909893852,0.0,1.0
2022-05-11,29.73,29.82,29.33,29.72,1656,27.8431645836973,27.9274526702272,27.4685508657868,27.8337992407496,1768.22141937224,0.0,1.0
2022-05-12,28.43,29.36,28.43,29.12,5960,26.6256700004882,27.4966468946301,26.6256700004882,27.2718786638838,6363.8886832479,0.0,1.0
2022-05-13,30.02,30.02,29.76,29.76,9925,28.1147595291824,28.1147595291824,27.8712606125406,27.8712606125406,10597.5830840999,0.0,1.0
2022-05-16,29.11,30.17,29.11,29.89,12347,27.2625133209361,28.2552396733989,27.2625133209361,27.9930100708615,13183.7136865875,0.0,1.0
2022-05-17,30.45,30.45,30.18,30.29,8862,28.5174692759362,28.5174692759362,28.2646050163466,28.367623788772,9462.54723337968,0.0,1.0
2022-05-18,29.63,30.06,29.5854,30.01,5777,27.7495111542197,28.1522209009735,27.7077417246727,28.1053941862347,6168.48740320857,0.0,1.0
2022-05-19,29.7895,29.98,29.61,29.61,4668,27.8988883742365,28.0772981573914,27.7307804683242,27.7307804683242,4984.33429083913,0.0,1.0
2022-05-20,30.05,30.28,29.36,30.28,140129,28.1428555580257,28.3582584458242,27.4966468946301,28.3582584458242,149625.059948799,0.0,1.0
2022-05-23,31.27,31.27,30.2,30.27,57326,29.2854273976527,29.2854273976527,28.2833357022421,28.3488931028765,61210.7856805149,0.0,1.0
2022-05-24,29.64,30.49,29.64,30.49,2753,27.7588764971675,28.5549306477273,27.7588764971675,28.5549306477273,2939.56133305058,0.0,1.0
2022-05-25,31.17,31.17,30.145,30.22,76794,29.1917739681751,29.1917739681751,28.2318263160295,28.3020663881377,81998.0650237146,0.0,1.0
2022-05-26,30.56,30.64,30.38,30.44,17977,28.6204880483616,28.6954107919437,28.4519118753019,28.5081039329884,19195.2394058301,0.0,1.0
2022-05-27,31.03,31.03,30.84,30.84,11759,29.0606591669064,29.0606591669064,28.8827176508989,28.8827176508989,12555.8669507235,0.0,1.0
2022-05-31,30.89,31.0504,30.82,30.83,3467,28.9295443656377,29.0797644665199,28.8639869650034,28.8733523079512,3701.94665517122,0.0,1.0
2022-06-01,30.48,30.99,30.48,30.99,14150,28.5455653047795,29.0231977951154,28.5455653047795,29.0231977951154,15108.8967899258,0.0,1.0
2022-06-02,31.1532,31.1532,30.66,30.66,8692,29.1760401920228,29.1760401920228,28.7141414778392,28.7141414778392,9281.02691858906,0.0,1.0
2022-06-03,30.75,30.81,30.6734,30.81,6045,28.7984295643691,28.8546216220556,28.7266910373892,28.8546216220556,6454.6488406432,0.0,1.0
2022-06-06,30.77,31.09,30.77,31.09,2518,28.8171602502646,29.116851224593,28.8171602502646,29.116851224593,2688.63619201648,0.0,1.0
2022-06-07,30.8211,30.83,30.76,30.76,3591,28.8650171527277,28.8733523079512,28.8077949073168,28.8077949073168,3834.34970831261,0.0,1.0
2022-06-08,30.41,30.625,30.38,30.58,17880,28.4800079041452,28.681362777522,28.4519118753019,28.6392187342571,19091.6660497437,0.0,1.0
2022-06-09,29.83,30.27,29.83,30.19,1571,27.9368180131749,28.3488931028765,27.9368180131749,28.2739703592944,1677.46126197692,0.0,1.0
2022-06-10,29.27,29.56,29.24,29.56,5458,27.4123588081003,27.6839537535854,27.384262779257,27.6839537535854,5827.86987133674,0.0,1.0
2022-06-13,28.5044,28.72,28.5044,28.63,1968,26.6953481520196,26.8972649459733,26.6953481520196,26.8129768594435,2101.36458534091,0.0,1.0
2022-06-14,28.1592,28.468,28.06,28.468,3562,26.3720565134628,26.6612583036897,26.279152311421,26.6612583036897,3803.38447814245,0.0,1.0
2022-06-15,28.63,28.65,28.36,28.43,2390,26.8129768594435,26.831707545339,26.5601125998539,26.6256700004882,2551.96207264471,0.0,1.0
2022-06-16,28.06,28.23,27.84,28.15,25991,26.279152311421,26.438363141533,26.0731147665702,26.3634403979509,27752.3205983718,0.0,1.0
2022-06-17,27.82,28.15,27.62,28.15,130110,26.0543840806747,26.3634403979509,25.8670772217195,26.3634403979509,138927.106808286,0.0,1.0
2022-06-21,28.25,28.35,28.2066,28.32,55008,26.4570938274285,26.5507472569061,26.4164482390352,26.5226512280628,58735.7028000168,0.0,1.0
2022-06-22,28.1391,28.31,27.93,27.93,102405,26.3532321741378,26.5132858851151,26.1574028531001,26.1574028531001,109344.634330202,0.0,1.0
2022-06-23,28.25,28.25,27.99,28.1024,8408,26.4570938274285,26.4570938274285,26.2135949107867,26.3188613655195,8977.78121623294,0.0,1.0
2022-06-24,28.82,28.82,28.37,28.37,11625,27.2665404184036,27.2665404184036,26.8407963799483,26.8407963799483,12287.3123930995,0.2943,1.0
2022-06-27,28.8,28.85,28.605,28.61,3561,27.2476184611389,27.2949233543006,27.0631293778083,27.0678598671245,3763.88124144753,0.0,1.0
2022-06-28,28.45,28.94,28.45,28.79,25326,26.916484209007,27.3800721619917,26.916484209007,27.2381574825066,26768.9009606571,0.0,1.0
2022-06-29,28.47,28.6,28.44,28.58,27961,26.9354061662717,27.0583988884921,26.9070232303747,27.0394769312274,29554.025103093,0.0,1.0
2022-06-30,28.41,28.41,27.96,28.02,10787,26.8786402944777,26.8786402944777,26.4528962560224,26.5096621278164,11401.5689276873,0.0,1.0
2022-07-01,28.45,28.485,27.89,28.25,67850,26.916484209007,26.9495976342202,26.386669405596,26.7272646363602,71715.625451338,0.0,1.0
2022-07-05,28.28,28.28,27.86,27.86,8943,26.7556475722572,26.7556475722572,26.358286469699,26.358286469699,9452.51051453672,0.0,1.0
2022-07-06,28.4203,28.45,28.2701,28.2701,1013,26.888385102469,26.916484209007,26.7462812034112,26.7462812034112,1070.71375950192,0.0,1.0
2022-07-07,28.68,28.68,28.6,28.62,2228,27.1340867175508,27.1340867175508,27.0583988884921,27.0773208457568,2354.93608703878,0.0,1.0
2022-07-08,28.62,28.6904,28.44,28.44,4920,27.0773208457568,27.1439261353285,26.9070232303747,26.9070232303747,5200.30769669245,0.0,1.0
2022-07-11,28.26,28.4244,28.26,28.3,1309,26.7367256149926,26.8922641037082,26.7367256149926,26.7745695295219,1383.57779979073,0.0,1.0
2022-07-12,28.24,28.43,28.2099,28.43,1269,26.7178036577279,26.8975622517423,26.6893261120445,26.8975622517423,1341.29887542738,0.0,1.0
2022-07-13,28.25,28.32,28.25,28.32,261,26.7272646363602,26.7934914867866,26.7272646363602,26.7934914867866,275.86998147088,0.0,1.0
2022-07-14,27.9263,27.9263,27.73,27.73,1427,26.4210127580314,26.4210127580314,26.2352937474785,26.2352937474785,1508.30062666263,0.0,1.0
2022-07-15,28.3031,28.35,28.18,28.33,82530,26.7775024328979,26.8218744226836,26.6610377859338,26.8029524654189,87231.9906926888,0.0,1.0
2022-07-18,28.31,28.685,28.31,28.64,4278,26.7840305081543,27.138817206867,26.7840305081543,27.0962428030215,4521.73096066062,0.0,1.0
2022-07-19,28.927,28.927,28.74,28.74,1175,27.3677728897696,27.3677728897696,27.1908525893449,27.1908525893449,1241.9434031735,0.0,1.0
2022-07-20,28.86,28.98,28.7386,28.97,1834,27.304384332933,27.417916076521,27.1895280523363,27.4084550978887,1938.48868205974,0.0,1.0
2022-07-21,29.24,29.24,28.9,28.9,3543,27.6639015209619,27.6639015209619,27.3422282474623,27.3422282474623,3744.85572548401,0.0,1.0
2022-07-22,29.26,29.49,29.09,29.43,5798,27.6828234782265,27.9004259867704,27.5219868414768,27.8436601149763,6128.33008646807,0.0,1.0
2022-07-25,29.3875,29.3875,29.2029,29.35,2191,27.8034509557889,27.8034509557889,27.6288012902359,27.7679722859176,2315.82808200267,0.0,1.0
2022-07-26,29.084,29.16,29.08,29.16,2063,27.5163102542974,27.5882136919031,27.5125258628444,27.5882136919031,2180.53552403994,0.0,1.0
2022-07-27,29.57,29.585,29.0715,29.2434,9320,27.9761138158291,27.9903052837776,27.5044840310069,27.6671182536969,9850.98937666131,0.0,1.0
2022-07-28,29.7888,29.82,29.46,29.46,1835,28.1831200283047,28.2126382816376,27.8720430508733,27.8720430508733,1939.54565516883,0.0,1.0
2022-07-29,30.2639,30.2639,29.89,29.89,1732,28.6326111231272,28.6326111231272,28.278865132064,28.278865132064,1830.67742493319,0.0,1.0
2022-08-01,30.21,30.26,30.2,30.21,2076,28.5816164482988,28.6289213414605,28.5721554696665,28.5816164482988,2194.27617445804,0.0,1.0
2022-08-02,29.8,30.08,29.8,30.08,16360,28.1937163243729,28.4586237260784,28.1937163243729,28.4586237260784,17292.0800646115,0.0,1.0
2022-08-03,29.8819,29.8819,29.77,29.77,1353,28.2712017393718,28.2712017393718,28.1653333884759,28.1653333884759,1430.08461659042,0.0,1.0
2022-08-04,30.09,30.12,29.87,29.87,1167,28.4680847047108,28.4964676406078,28.2599431747993,28.2599431747993,1233.48761830083,0.0,1.0
2022-08-05,29.77,29.83,29.58,29.69,3458,28.1653333884759,28.2220992602699,27.9855747944614,28.0896455594172,3655.01301121189,0.0,1.0
2022-08-08,29.8397,30.1,29.8397,30.02,11087,28.2312764095433,28.4775456833431,28.2312764095433,28.4018578542844,11718.6608604124,0.0,1.0
2022-08-09,29.64,29.83,29.62,29.74,6767,28.0423406662555,28.2220992602699,28.0234187089908,28.1369504525789,7152.53702917028,0.0,1.0
2022-08-10,30.21,30.3,30.18,30.3,2802,28.5816164482988,28.6667652559899,28.5532335124018,28.6667652559899,2961.6386516529,0.0,1.0
2022-08-11,30.1984,30.4,30.1984,30.39,413,28.5706417130853,28.7613750423133,28.5706417130853,28.751914063681,436.529894051623,0.0,1.0
2022-08-12,30.2816,30.2816,30.19,30.19,3299,28.6493570553064,28.6493570553064,28.5626944910342,28.5626944910342,3486.95428686756,0.0,1.0
2022-08-15,30.17,30.21,30.0,30.0,2525,28.5437725337695,28.5816164482988,28.3829358970197,28.3829358970197,2668.85710043667,0.0,1.0
2022-08-16,30.2545,30.2545,30.163,30.18,3043,28.6237178032128,28.6237178032128,28.5371498487268,28.5532335124018,3216.36917094209,0.0,1.0
2022-08-17,30.0591,30.09,30.0591,30.09,1497,28.4388502807368,28.4680847047108,28.4388502807368,28.4680847047108,1582.2887442985,0.0,1.0
2022-08-18,30.06,30.24,29.9699,30.24,3340,28.4397017688137,28.6099993841959,28.3544583513364,28.6099993841959,3530.29018434,0.0,1.0
2022-08-19,29.673,29.75,29.64,29.75,2575,28.0735618957422,28.1464114312112,28.0423406662555,28.1464114312112,2721.70575589087,0.0,1.0
2022-08-22,29.23,29.3,29.23,29.3,680,27.6544405423295,27.7206673927559,27.6544405423295,27.7206673927559,718.741714177006,0.0,1.0
2022-08-23,29.07,29.11,29.07,29.11,1605,27.5030648842121,27.5409087987414,27.5030648842121,27.5409087987414,1696.44184007955,0.0,1.0
2022-08-24,29.1378,29.23,29.11,29.11,8561,27.5672103193394,27.6544405423295,27.5409087987414,27.5409087987414,9048.74678686667,0.0,1.0
2022-08-25,29.4752,29.4752,29.24,29.24,2214,27.8864237383945,27.8864237383945,27.6639015209619,27.6639015209619,2340.1384635116,0.0,1.0
2022-08-26,28.67,29.47,28.67,29.47,3532,27.1246257389185,27.8815040295057,27.1246257389185,27.8815040295057,3733.22902128409,0.0,1.0
2022-08-29,28.65,28.6899,28.65,28.6899,311,27.1057037816538,27.1434530863969,27.1057037816538,27.1434530863969,328.718636925072,0.0,1.0
2022-08-30,28.34,28.65,28.34,28.65,12485,26.8124134440513,27.1057037816538,26.8124134440513,27.1057037816538,13196.3092669116,0.0,1.0
2022-08-31,28.1315,28.37,28.11,28.37,32478,26.615152039567,26.8407963799483,26.5948109355075,26.8407963799483,34328.3726368247,0.0,1.0
2022-09-01,27.8066,27.8066,27.62,27.75,2089,26.3077648438023,26.3077648438023,26.1312229825228,26.2542157047432,2208.01682487612,0.0,1.0
2022-09-02,27.76,28.22,27.7,27.9534,5511,26.2636766833756,26.6988817004632,26.2069108115815,26.446652010125,5824.97880416099,0.0,1.0
2022-09-06,27.69,27.93,27.67,27.93,1806,26.1974498329492,26.4245133201253,26.1785278756845,26.4245133201253,1908.8934350054,0.0,1.0
2022-09-07,28.11,28.11,27.63,27.7,12559,26.5948109355075,26.5948109355075,26.1406839611551,26.2069108115815,13274.5252769838,0.0,1.0
2022-09-08,28.1401,28.1401,27.78,27.78,947,26.6232884811908,26.6232884811908,26.2825986406402,26.2825986406402,1000.95353430239,0.0,1.0
2022-09-09,28.75,28.78,28.62,28.62,3577,27.2003135679772,27.2286965038742,27.0773208457568,27.0773208457568,3780.79281119287,0.0,1.0
2022-09-12,29.2,29.25,29.2,29.25,3963,27.6260576064325,27.6733624995942,27.6260576064325,27.6733624995942,4188.78443129922,0.0,1.0
2022-09-13,28.26,28.8,28.26,28.8,4702,26.7367256149926,27.2476184611389,26.7367256149926,27.2476184611389,4969.88755891217,0.0,1.0
2022-09-14,28.19,28.24,28.1,28.24,6798,26.6704987645662,26.7178036577279,26.5853499568751,26.7178036577279,7185.30319555188,0.0,1.0
2022-09-15,27.96,28.2,27.96,28.09,23499,26.4528962560224,26.6799597431985,26.4528962560224,26.5758889782428,24837.8110903609,0.0,1.0
2022-09-16,27.74,27.81,27.65,27.67,2473,26.2447547261109,26.3109815765373,26.1596059184198,26.1785278756845,2613.89449876431,0.0,1.0
2022-09-19,27.8458,27.88,27.49,27.49,4815,26.344851880041,26.3772084269636,26.0082302603024,26.0082302603024,5089.32552023866,0.0,1.0
2022-09-20,27.25,27.45,27.12,27.45,10629,25.7811667731262,25.970386345773,25.6581740509058,25.970386345773,11234.5671764521,0.0,1.0
2022-09-21,27.0305,27.6,27.0305,27.31,6640,25.5734982921464,26.1123010252581,25.5734982921464,25.8379326449203,7018.30144431663,0.0,1.0
2022-09-22,26.73,26.81,26.72,26.81,2161,25.2891958842446,25.3648837133033,25.2797349056122,25.3648837133033,2284.11888873016,0.0,1.0
2022-09-23,26.0,26.22,25.95,26.22,6332,24.7041289656207,24.9131639030221,24.6566210253021,24.9131639030221,6664.14914806787,0.1116,1.0
2022-09-26,25.7065,25.99,25.62,25.97,12428,24.425257355951,24.6946273775569,24.3430686192,24.6756242014295,13079.9187637694,0.0,1.0
2022-09-27,25.59,25.6966,25.4684,25.6966,19370,24.3145638550089,24.415850783768,24.1990245441543,24.415850783768,20386.0658556657,0.0,1.0
2022-09-28,26.2881,26.34,25.73,25.75,7184,24.9778697177359,25.0271829597865,24.4475860879007,24.4665892640281,7560.84135813639,0.0,1.0
2022-09-29,26.135,26.19,25.9,25.95,12463,24.8324004044806,24.884659138831,24.6091130849836,24.6566210253021,13116.7547113661,0.0,1.0
2022-09-30,25.9618,26.4,25.96,26.14,19742,24.6678328992173,25.0841924881687,24.6661226133659,24.8371511985125,20777.5793558364,0.0,1.0
2022-10-03,26.4,26.5,26.08,26.08,51358,25.0841924881687,25.1792083688057,24.7801416701302,24.7801416701302,54052.0170477685,0.0,1.0
2022-10-04,27.49,27.49,27.18,27.18,22901,26.119865587112,26.119865587112,25.8253163571373,25.8253163571373,24102.286740351,0.0,1.0
2022-10-05,27.24,27.29,26.961,27.22,9739,25.8823258855195,25.929833825838,25.6172315785422,25.8633227093921,10249.8655326963,0.0,1.0
2022-10-06,26.65,26.96,26.6403,26.96,45435,25.3217321897612,25.6162814197359,25.3125156493394,25.6162814197359,47818.3222587593,0.0,1.0
2022-10-07,26.21,26.5,26.18,26.5,2797,24.9036623149584,25.1792083688057,24.8751575507673,25.1792083688057,2943.71844080004,0.0,1.0
2022-10-10,26.04,26.24,25.9375,26.24,1595,24.7421353178754,24.9321670791495,24.6447440402225,24.9321670791495,1678.66675476442,0.0,1.0
2022-10-11,25.8121,26.26,25.78,25.938,40221,24.5255941259037,24.9511702552769,24.4950940282192,24.6452191196257,42330.818522495,0.0,1.0
2022-10-12,25.82,25.91,25.79,25.79,3021,24.533100380474,24.6186146730473,24.5045956162829,24.5045956162829,3179.468505419,0.0,1.0
2022-10-13,26.19,26.2246,25.28,25.28,2080,24.884659138831,24.9175346335314,24.0200146250342,24.0200146250342,2189.10774289027,0.0,1.0
2022-10-14,25.94,26.3642,25.94,26.3642,1127,24.6471194372384,25.0501768029006,24.6471194372384,25.0501768029006,1186.11751261411,0.0,1.0
2022-10-17,26.49,26.55,26.49,26.54,871,25.169706780742,25.2267163091242,25.169706780742,25.2172147210605,916.6888673353,0.0,1.0
2022-10-18,26.83,27.0,26.765,27.0,19204,25.4927607749078,25.6542877719907,25.4310004524937,25.6542877719907,20211.3582184927,0.0,1.0
2022-10-19,26.38,26.58,26.22,26.58,4132,25.0651893120413,25.2552210733153,24.9131639030221,25.2552210733153,4348.74672770317,0.0,1.0
2022-10-20,26.14,26.25,26.12,26.23,2154,24.8371511985125,24.9416686672132,24.8181480223851,24.9226654910858,2266.98946066617,0.0,1.0
2022-10-21,26.66,26.68,25.87,25.87,6245,25.3312337778249,25.3502369539523,24.5806083207925,24.5806083207925,6572.58550689891,0.0,1.0
2022-10-24,26.6802,26.6802,26.61,26.61,2831,25.3504269857135,25.3504269857135,25.2837258375064,25.2837258375064,2979.50193275114,0.0,1.0
2022-10-25,27.26,27.38,27.14,27.15,34102,25.9013290616469,26.0153481184113,25.7873100048825,25.7968115929462,35890.8424269442,0.0,1.0
2022-10-26,27.64,27.79,27.425,27.425,41488,26.2623894080675,26.404913229023,26.0581052646979,26.0581052646979,43664.2798254959,0.0,1.0
2022-10-27,27.22,27.57,27.22,27.49,20631,25.8633227093921,26.1958782916216,25.8633227093921,26.119865587112,21713.2124247929,0.0,1.0
2022-10-28,27.46,27.46,27.24,27.3,5299,26.0913608229209,26.0913608229209,25.8823258855195,25.9393354139017,5576.96246614209,0.0,1.0
2022-10-31,27.17,27.28,27.14,27.28,12755,25.8158147690736,25.9203322377743,25.7873100048825,25.9203322377743,13424.0717598872,0.0,1.0
2022-11-01,27.2283,27.72,27.13,27.72,56709,25.871209027485,26.3384021125771,25.7778084168188,26.3384021125771,59683.7072074828,0.0,1.0
2022-11-02,26.8391,27.37,26.8391,27.185,138266,25.5014072200457,26.0058465303476,25.5014072200457,25.8300671511691,145518.83229734,0.0,1.0
2022-11-03,26.51,26.63,26.36,26.36,4785,25.1887099568694,25.3027290136338,25.0461861359139,25.0461861359139,5036.00026429324,0.0,1.0
2022-11-04,27.4448,27.4448,27.22,27.31,1006,26.0769184090641,26.0769184090641,25.8633227093921,25.9488370019654,1058.77037949404,0.0,1.0
2022-11-07,27.55,27.65,27.45,27.65,3312,26.1768751154942,26.2718909961312,26.0818592348572,26.2718909961312,3485.73309829451,0.0,1.0
2022-11-08,27.84,28.01,27.7,27.79,8915,26.4524211693415,26.6139481664244,26.3193989364497,26.404913229023,9382.64208070518,0.0,1.0
2022-11-09,27.52,27.85,27.52,27.62,2673,26.1483703513031,26.4619227574052,26.1483703513031,26.2433862319401,2813.21394074312,0.0,1.0
2022-11-10,29.03,29.03,28.62,28.68,8314,27.5831101489218,27.5831101489218,27.1935450383101,27.2505545666923,8750.11623768737,0.0,1.0
2022-11-11,29.42,29.43,29.2299,29.2299,2295,27.9536720834061,27.9631736714698,27.7730468943152,27.7730468943152,2415.38570669864,0.0,1.0
2022-11-14,29.153,29.4,29.153,29.27,1613,27.6999796821053,27.9346689072787,27.6999796821053,27.8111482624506,1697.61095638558,0.0,1.0
2022-11-15,29.35,29.65,29.35,29.65,3408,27.8871609669602,28.1722086088712,27.8871609669602,28.1722086088712,3586.76884027407,0.0,1.0
2022-11-16,29.35,29.44,29.3,29.3,8557,27.8871609669602,27.9726752595335,27.8396530266417,27.8396530266417,9005.86295957311,0.0,1.0
2022-11-17,29.2659,29.31,29.07,29.13,3677,27.8072526113445,27.8491546147054,27.6211165011766,27.6781260295588,3869.87940894593,0.0,1.0
2022-11-18,29.31,29.4,29.26,29.3868,3147,27.8491546147054,27.9346689072787,27.8016466743869,27.9221268110347,3312.07791676716,0.0,1.0
2022-11-21,29.16,29.16,29.12,29.16,1055,27.7066307937499,27.7066307937499,27.6686244414951,27.7066307937499,1110.34070612944,0.0,1.0
2022-11-22,29.36,29.4,29.27,29.27,16238,27.8966625550239,27.9346689072787,27.8111482624506,27.8111482624506,17089.7747735828,0.0,1.0
2022-11-23,29.73,29.74,29.47,29.49,6273,28.2482213133808,28.2577229014445,28.0011800237246,28.020183199852,6602.0542649763,0.0,1.0
2022-11-25,29.71,29.84,29.71,29.84,207,28.2292181372534,28.3527387820815,28.2292181372534,28.3527387820815,217.858318643407,0.0,1.0
2022-11-28,29.4,29.7,29.36,29.67,9026,27.9346689072787,28.2197165491897,27.8966625550239,28.1912117849986,9499.46465736905,0.0,1.0
2022-11-29,29.3778,29.53,29.36,29.52,12185,27.9135753817773,28.0581895521068,27.8966625550239,28.0486879640431,12824.1720418836,0.0,1.0
2022-11-30,29.91,30.01,29.4899,29.4899,5095,28.4192498985274,28.5142657791645,28.0200881839714,28.0200881839714,5362.26151443555,0.0,1.0
2022-12-01,30.2233,30.24,30.0504,30.0504,14431,28.7169346525632,28.7328023046296,28.5526521949418,28.5526521949418,15187.9874219469,0.0,1.0
2022-12-02,30.2469,30.35,30.02,30.02,24578,28.7393584003935,28.8373197733303,28.5237673672281,28.5237673672281,25867.2548580563,0.0,1.0
2022-12-05,29.65,29.91,29.65,29.9,2047,28.1722086088712,28.4192498985274,28.1722086088712,28.4097483104637,2154.3767065848,0.0,1.0
2022-12-06,29.44,29.7,29.41,29.7,12562,27.9726752595335,28.2197165491897,27.9441704953424,28.2197165491897,13220.9478202825,0.0,1.0
2022-12-07,29.45,29.55,29.39,29.39,22666,27.9821768475972,28.0771927282342,27.925167319215,27.925167319215,23854.9596636303,0.0,1.0
2022-12-08,29.6275,29.63,29.56,29.5799,4439,28.1508300357279,28.1532054327438,28.0866943162979,28.1056024765447,4671.85061090862,0.0,1.0
2022-12-09,29.63,29.87,29.63,29.78,4205,28.1532054327438,28.3812435462726,28.1532054327438,28.2957292536993,4425.57598983346,0.0,1.0
2022-12-12,29.76,29.76,29.5899,29.67,2573,28.2767260775719,28.2767260775719,28.1151040646084,28.1912117849986,2707.96837618109,0.0,1.0
2022-12-13,29.95,30.22,29.9301,30.22,4614,28.4572562507822,28.7137991285022,28.4383480905355,28.7137991285022,4856.03034889218,0.0,1.0
2022-12-14,30.0819,30.3,29.99,29.99,15163,28.5825821973425,28.7898118330118,28.495262603037,28.495262603037,15958.3849545409,0.0,1.0
2022-12-15,29.22,29.53,29.22,29.53,2240,27.7636403221321,28.0581895521068,27.7636403221321,28.0581895521068,2357.50064618953,0.0,1.0
2022-12-16,29.05,29.14,28.91,28.91,3196,27.6021133250492,27.6876276176225,27.4690910921574,27.4690910921574,3363.64824340256,0.0,1.0
2022-12-19,29.0221,29.16,28.97,29.14,26672,27.5756038943515,27.7066307937499,27.5261006205396,27.6876276176225,28071.0969799853,0.0,1.0
2022-12-20,28.95,29.06,28.95,29.03,15988,27.5070974444122,27.6116149131129,27.5070974444122,27.5831101489218,16826.6608621777,0.0,1.0
2022-12-21,29.15,29.25,28.98,28.98,11578,27.6971292056862,27.7921450863232,27.5356022086033,27.5356022086033,12185.3314649921,0.0,1.0
2022-12-22,29.04,29.14,28.7803,29.14,27862,27.5926117369855,27.6876276176225,27.3458554949712,27.6876276176225,29323.5191982735,0.0,1.0
2022-12-23,29.01,29.03,28.843,28.86,8724,27.6375542485268,27.6566080604872,27.4784549186577,27.494650658824,9157.22273122233,0.0773,1.0
2022-12-27,29.08,29.09,29.02,29.02,6273,27.7042425903881,27.7137694963683,27.647081154507,27.647081154507,6584.50919222349,0.0,1.0
2022-12-28,28.75,29.16,28.74,29.16,19298,27.3898546930419,27.7804578382297,27.3803277870617,27.7804578382297,20256.3141067318,0.0,1.0
2022-12-29,29.2005,29.29,29.14,29.14,16815,27.8190418074494,27.9043076159721,27.7614040262693,27.7614040262693,17650.0114884805,0.0,1.0
2022-12-30,28.8914,29.05,28.81,29.05,49098,27.5245651436018,27.6756618724476,27.4470161289231,27.6756618724476,51536.1441606549,0.0,1.0
2023-01-03,28.98,29.11,28.93,29.09,2300,27.6089735305863,27.7328233083287,27.5613390006853,27.7137694963683,2414.21507127594,0.0,1.0
2023-01-04,29.4511,29.57,29.36,29.46,5247,28.0577860713129,28.1710609834174,27.9709959578334,28.0662650176353,5507.55933868909,0.0,1.0
2023-01-05,29.04,29.16,29.03,29.09,9176,27.6661349664674,27.7804578382297,27.6566080604872,27.7137694963683,9631.66847566438,0.0,1.0
2023-01-06,29.7352,29.7352,29.03,29.19,4807,28.3284454702101,28.3284454702101,27.6566080604872,27.8090385561702,5045.70949896672,0.0,1.0
2023-01-09,29.92,30.1893,29.92,30.01,8226,28.504502692724,28.7610622707705,28.504502692724,28.5902448465457,8634.49268535475,0.0,1.0
2023-01-10,30.0,30.0,29.89,29.97,4780,28.5807179405655,28.5807179405655,28.4759219747834,28.5521372226249,5017.3687133474,0.0,1.0
2023-01-11,30.223,30.24,30.1,30.2,8608,28.7931679439237,28.80936368409,28.6759870003674,28.7712560601693,9035.46231893188,0.0,1.0
2023-01-12,30.51,30.59,30.3,30.3,11846,29.0665901455551,29.1428053933966,28.8665251199711,28.8665251199711,12434.2572757978,0.0,1.0
2023-01-13,30.7035,30.72,30.42,30.43,83963,29.2509357762717,29.2666551711391,28.9808479917334,28.9903748977136,88132.4956650185,0.0,1.0
2023-01-17,30.8586,30.9234,30.8301,30.9234,6996,29.3986980880245,29.4604324387761,29.3715464059809,29.4604324387761,7343.41245158543,0.0,1.0
2023-01-18,30.665,31.17,30.665,31.17,5152,29.214257188248,29.6953659402475,29.214257188248,29.6953659402475,5407.84175965812,0.0,1.0
2023-01-19,30.75,30.7984,30.63,30.68,4327,29.2952358890796,29.3413461140237,29.1809130173174,29.2285475472183,4541.87331017871,0.0,1.0
2023-01-20,30.92,30.92,30.78,30.79,2151,29.4571932907428,29.4571932907428,29.3238166070202,29.3333435130004,2257.81592100633,0.0,1.0
2023-01-23,30.9762,31.01,30.76,30.76,15435,29.5107345023515,29.5429354445645,29.3047627950598,29.3047627950598,16201.4824457149,0.0,1.0
2023-01-24,31.05,31.1,30.87,30.89,11553,29.5810430684853,29.6286775983862,29.4095587608419,29.4286125728023,12126.7072688917,0.0,1.0
2023-01-25,31.135,31.16,30.89,30.93,5743,29.6620217693169,29.6858390342674,29.4286125728023,29.466720196723,6028.19006710337,0.0,1.0
2023-01-26,31.2109,31.25,31.09,31.16,4174,29.7343309857065,29.771581188089,29.619150692406,29.6858390342674,4381.27552500252,0.0,1.0
2023-01-27,31.07,31.17,31.04,31.1064,11359,29.6000968804457,29.6953659402475,29.5715161625051,29.6347748182135,11923.0734759232,0.0,1.0
2023-01-30,31.02,31.2,30.99,31.13,9770,29.5524623505447,29.7239466581881,29.5238816326041,29.6572583163268,10255.1657592896,0.0,1.0
2023-01-31,31.09,31.1,30.84,30.84,12311,29.619150692406,29.6286775983862,29.3809780429013,29.3809780429013,12922.3485836862,0.0,1.0
2023-02-01,31.33,31.37,30.85,31.055,3407,29.8477964359306,29.8859040598513,29.3905049488815,29.5858065214754,3576.18728166832,0.0,1.0
2023-02-02,31.2979,31.37,31.2019,31.37,6837,29.8172150677341,29.8859040598513,29.7257567703243,29.8859040598513,7176.51671404942,0.0,1.0
2023-02-03,31.18,31.31,31.045,31.14,14645,29.7048928462277,29.8287426239702,29.5762796154952,29.666785222307,15372.2520516679,0.0,1.0
2023-02-06,30.7469,30.81,30.68,30.68,10329,29.2922825482258,29.3523973249608,29.2285475472183,29.2285475472183,10841.9249874823,0.0,1.0
2023-02-07,30.86,30.93,30.47,30.5196,19256,29.4000318548617,29.466720196723,29.0284825216343,29.0757359752961,20212.2284402129,0.0,1.0
2023-02-08,30.61,30.76,30.57,30.76,10546,29.161859205357,29.3047627950598,29.1237515814362,29.3047627950598,11069.7009311635,0.0,1.0
2023-02-09,30.7,30.864,30.67,30.864,3811,29.2476013591787,29.4038426172538,29.2190206412381,29.4038426172538,4000.24940723157,0.0,1.0
2023-02-10,30.54,30.54,30.43,30.43,48129,29.0951708634957,29.0951708634957,28.9903748977136,28.9903748977136,50519.0248545391,0.0,1.0
2023-02-13,30.92,30.92,30.79,30.79,3592,29.4571932907428,29.4571932907428,29.3333435130004,29.3333435130004,3770.37414609705,0.0,1.0
2023-02-14,30.92,31.04,30.77,30.8,9051,29.4571932907428,29.5715161625051,29.31428970104,29.3428704189806,9500.46113483418,0.0,1.0
2023-02-15,30.8266,30.8266,30.65,30.68,7498,29.3682119888879,29.3682119888879,29.1999668292777,29.2285475472183,7870.34113235957,0.0,1.0
2023-02-16,30.76,30.93,30.69,30.69,2863,29.3047627950598,29.466720196723,29.2380744531985,29.2380744531985,3005.17293437523,0.0,1.0
2023-02-17,30.82,30.86,30.63,30.63,3392,29.3619242309409,29.4000318548617,29.1809130173174,29.1809130173174,3560.4424007687,0.0,1.0
2023-02-21,30.41,30.65,30.41,30.5101,8365,28.9713210857532,29.1999668292777,28.9713210857532,29.0666854146149,8780.39524835795,0.0,1.0
2023-02-22,30.44,30.56,30.37,30.56,12606,28.9999018036938,29.114224675456,28.9332134618325,29.114224675456,13231.9979080455,0.0,1.0
2023-02-23,30.4783,30.515,30.34,30.47,84929,29.0363898535979,29.0713535985452,28.9046327438919,29.0284825216343,89146.4659949543,0.0,1.0
2023-02-24,29.94,29.987,29.84,29.97,32335,28.5235565046844,28.5683329627912,28.4282874448825,28.5521372226249,33940.7149259598,0.0,1.0
2023-02-27,30.2225,30.26,30.15,30.15,7441,28.7926915986247,28.8284174960504,28.7236215302683,28.7236215302683,7810.510584941,0.0,1.0
2023-02-28,29.78,30.04,29.78,30.04,13005,28.3711260090013,28.6188255644862,28.3711260090013,28.6188255644862,13650.8117399755,0.0,1.0
2023-03-01,30.02,30.02,29.9101,30.0078,1543,28.5997717525259,28.5997717525259,28.4950710558036,28.58814892723,1619.62341520816,0.0,1.0
2023-03-02,30.15,30.15,29.9599,29.9599,2880,28.7236215302683,28.7236215302683,28.5425150475849,28.5425150475849,3023.01713272814,0.0,1.0
2023-03-03,30.481,30.481,30.223,30.2301,8220,29.0389621182126,29.0389621182126,28.7931679439237,28.7999320471696,8628.19473299489,0.0,1.0
2023-03-06,30.3,30.43,30.3,30.4,4611,28.8665251199711,28.9903748977136,28.8665251199711,28.961794179773,4839.97638854496,0.0,1.0
2023-03-07,29.8003,29.98,29.78,29.98,1504,28.3904656281411,28.5616641286051,28.3711260090013,28.5616641286051,1578.68672486914,0.0,1.0
2023-03-08,29.9415,29.99,29.85,29.9599,16899,28.5249855405814,28.5711910345853,28.4378143508627,28.5425150475849,17738.1828215183,0.0,1.0
2023-03-09,29.86,30.14,29.8,30.14,18942,28.4473412568428,28.7140946242881,28.3901798209617,28.7140946242881,19882.6356000474,0.0,1.0
2023-03-10,29.68,30.01,29.62,29.96,15000,28.2758569491995,28.5902448465457,28.2186955133183,28.5426103166447,15744.8808996257,0.0,1.0
2023-03-13,29.76,29.81,29.66,29.67,4339,28.352072197041,28.3997067269419,28.2568031372391,28.2663300432193,4554.4692148984,0.0,1.0
2023-03-14,30.08,30.08,29.93,29.9601,5191,28.656933188407,28.656933188407,28.5140295987042,28.5427055857045,5448.77844999714,0.0,1.0
2023-03-15,29.45,29.45,29.18,29.31,6759,28.0567381116551,28.0567381116551,27.79951165019,27.9233614279325,7094.64333337136,0.0,1.0
2023-03-16,30.08,30.08,29.59,29.59,19749,28.656933188407,28.656933188407,28.1901147953778,28.1901147953778,20729.7101924472,0.0,1.0
2023-03-17,29.8144,29.88,29.8,29.88,2046,28.4038985655732,28.4663950688032,28.3901798209617,28.4663950688032,2147.60175470895,0.0,1.0
2023-03-20,30.219,30.24,30.171,30.2,7528,28.7893571815316,28.80936368409,28.7436280328267,28.7712560601693,7901.83089415884,0.0,1.0
2023-03-21,30.41,30.4485,30.3,30.4485,6987,28.9713210857532,29.0079996737769,28.8665251199711,29.0079996737769,7333.96552304567,0.0,1.0
2023-03-22,30.47,30.91,30.47,30.5002,7466,29.0284825216343,29.4476663847626,29.0284825216343,29.0572537776945,7836.75205310706,0.0,1.0
2023-03-23,30.544,30.8,30.53,30.7999,3002,29.0989816258877,29.3428704189806,29.0856439575155,29.3427751499208,3151.07549737843,0.0,1.0
2023-03-24,30.54,30.54,30.32,30.42,2115,29.1470925010877,29.1470925010877,28.9371265433195,29.0325656150323,2216.07352423195,0.0545,1.0
2023-03-27,30.7612,30.7612,30.6803,30.71,1897,29.3582037277164,29.3582037277164,29.2809935187007,29.3093389229994,1987.6555439565,0.0,1.0
2023-03-28,30.7267,30.7267,30.6879,30.7,3864,29.3252772479755,29.3252772479755,29.2882468881509,29.2997950158282,4048.65631093723,0.0,1.0
2023-03-29,30.9801,30.9801,30.94,30.94,1906,29.5671198556957,29.5671198556957,29.5288487879389,29.5288487879389,1997.08564405962,0.0,1.0
2023-03-30,31.26,31.32,31.2101,31.215,13225,29.8342538174198,29.8915172604475,29.7866297206351,29.7913062351491,13857.0082070768,0.0,1.0
2023-03-31,31.47,31.5,31.403,31.49,4553,30.0346758680167,30.0633075895305,29.9707316899691,30.0537636823592,4770.58286327568,0.0,1.0
2023-04-03,31.66,31.66,31.43,31.43,3287,30.216010104271,30.216010104271,29.9965002393316,29.9965002393316,3444.08211543755,0.0,1.0
2023-04-04,31.7,31.75,31.6513,31.7401,9277,30.2541857329561,30.3019052688125,30.207706905032,30.2924568007129,9720.33762851054,0.0,1.0
2023-04-05,31.6,31.67,31.55,31.67,4579,30.1587466612433,30.2255540114423,30.1110271253869,30.2255540114423,4797.82537468468,0.0,1.0
2023-04-06,31.6641,31.71,31.57,31.57,18891,30.2199231062112,30.2637296401274,30.1301149397295,30.1301149397295,19793.7801164377,0.0,1.0
2023-04-10,31.64,31.6463,31.48,31.5,7375,30.1969222899284,30.2029349514463,30.044219775188,30.0633075895305,7727.44314005231,0.0,1.0
2023-04-11,31.73,31.8041,31.68,31.69,5185,30.28281745447,30.3535378066091,30.2350979186136,30.2446418257848,5432.78544829439,0.0,1.0
2023-04-12,31.8951,32.03,31.89,32.0,1838,30.4403873618678,30.5691346696083,30.4355199692104,30.5405029480945,1925.83599883608,0.0,1.0
2023-04-13,32.36,32.36,32.1999,32.1999,1831,30.8840836062606,30.8840836062606,30.7312856524484,30.7312856524484,1918.50147653366,0.0,1.0
2023-04-14,32.1,32.1,32.088,32.088,206,30.6359420198073,30.6359420198073,30.6244893312018,30.6244893312018,215.844513471291,0.0,1.0
2023-04-17,31.99,32.0099,31.9,32.0,8328,30.5309590409232,30.5499514161941,30.4450638763817,30.5405029480945,8725.98596208212,0.0,1.0
2023-04-18,32.16,32.17,32.07,32.17,8574,30.693205462835,30.7027493700063,30.6073102982935,30.7027493700063,8983.74203156724,0.0,1.0
2023-04-19,32.11,32.16,32.08,32.09,11987,30.6454859269786,30.693205462835,30.6168542054647,30.626398112636,12559.8455484484,0.0,1.0
2023-04-20,32.24,32.2751,32.16,32.26,4714,30.7695567202052,30.8030558343764,30.693205462835,30.7886445345478,4939.2768762314,0.0,1.0
2023-04-21,32.55,32.55,32.3256,32.47,64943,31.0654178425149,31.0654178425149,30.8512525655914,30.9890665851446,68046.5545551751,0.0,1.0
2023-04-24,32.63,32.63,32.57,32.62,4816,31.1417690998851,31.1417690998851,31.0845056568574,31.1322251927138,5046.1513440667,0.0,1.0
2023-04-25,32.29,32.63,32.2716,32.63,21328,30.8172762560616,31.1417690998851,30.7997154668665,31.1417690998851,22347.2416665811,0.0,1.0
2023-04-26,32.18,32.33,32.18,32.3,33300,30.7122932771775,30.8554518847467,30.7122932771775,30.8268201632329,34891.3703815243,0.0,1.0
2023-04-27,32.38,32.38,32.18,32.3,7452,30.9031714206031,30.9031714206031,30.7122932771775,30.8268201632329,7808.12288537896,0.0,1.0
2023-04-28,32.3828,32.4,32.21,32.21,4613,30.9058437146111,30.9222592349457,30.7409249986914,30.7409249986914,4833.45019729644,0.0,1.0
2023-05-01,32.3912,32.4698,32.35,32.45,8453,30.913860596635,30.9888757070012,30.8745396990893,30.9699787708021,8856.95957462536,0.0,1.0
2023-05-02,32.24,32.2751,32.09,32.09,3487,30.7695567202052,30.8030558343764,30.626398112636,30.626398112636,3653.63989550676,0.0,1.0
2023-05-03,32.4371,32.6,32.4,32.4,11468,30.9576671305511,31.1131373783713,30.9222592349457,30.9222592349457,12016.0431091688,0.0,1.0
2023-05-04,32.32,32.42,32.2886,32.2886,4108,30.8459079775754,30.9413470492882,30.8159401090576,30.8159401090576,4304.31680262168,0.0,1.0
2023-05-05,32.61,32.6537,32.37,32.37,4373,31.1226812855426,31.164388159881,30.8936275134318,30.8936275134318,4581.98086121338,0.0,1.0
2023-05-08,32.623,32.7094,32.623,32.65,5386,31.1350883648652,31.2175477228251,31.1350883648652,31.1608569142277,5643.39101726396,0.0,1.0
2023-05-09,32.5666,32.5932,32.5,32.53,3776,31.0812607284192,31.1066475214948,31.0176983066585,31.0463300281723,3956.45088770678,0.0,1.0
2023-05-10,32.37,32.39,32.27,32.33,2477,30.8936275134318,30.9127153277744,30.7981884417191,30.8554518847467,2595.37310615723,0.0,1.0
2023-05-11,32.35,32.35,32.15,32.15,27874,30.8745396990893,30.8745396990893,30.6836615556637,30.6836615556637,29206.0678082465,0.0,1.0
2023-05-12,32.29,32.4257,32.21,32.3999,59748,30.8172762560616,30.9467870763759,30.7409249986914,30.922163795874,62603.2912178773,0.0,1.0
2023-05-15,32.46,32.46,32.32,32.42,13810,30.9795226779734,30.9795226779734,30.8459079775754,30.9413470492882,14469.9647137793,0.0,1.0
2023-05-16,32.2,32.44,32.17,32.44,8007,30.7313810915201,30.9604348636308,30.7027493700063,30.9604348636308,8389.64572507102,0.0,1.0
2023-05-17,32.205,32.25,32.03,32.25,52037,30.7361530451057,30.7791006273765,30.5691346696083,30.7791006273765,54523.7910073088,0.0,1.0
2023-05-18,32.17,32.17,31.98,32.16,38189,30.7027493700063,30.7027493700063,30.5214151337519,30.693205462835,40014.0103153162,0.0,1.0
2023-05-19,32.45,32.4629,32.35,32.36,2461,30.9699787708021,30.982290411053,30.8745396990893,30.8840836062606,2578.60848375169,0.0,1.0
2023-05-22,32.49,32.54,32.46,32.51,6003,31.0081543994872,31.0558739353436,30.9795226779734,31.0272422138298,6289.87676877749,0.0,1.0
2023-05-23,31.95,32.26,31.94,32.26,10500,30.4927834122381,30.7886445345478,30.4832395050668,30.7886445345478,11001.7834536338,0.0,1.0
2023-05-24,31.5509,31.75,31.5205,31.75,10583,30.1118860770323,30.3019052688125,30.0828725992316,30.3019052688125,11088.7499323625,0.0,1.0
2023-05-25,31.53,31.57,31.4,31.49,6224,30.0919393110444,30.1301149397295,29.9678685178177,30.0537636823592,6521.43811575396,0.0,1.0
2023-05-26,31.78,31.78,31.7197,31.755,2069,30.3305369903264,30.3305369903264,30.2729872300835,30.3066772223982,2167.87523481603,0.0,1.0
2023-05-30,31.48,31.67,31.47,31.67,63608,30.044219775188,30.2255540114423,30.0346758680167,30.2255540114423,66647.7563732131,0.0,1.0
2023-05-31,31.3044,31.3044,31.08,31.23,7676,29.8766287652603,29.8766287652603,29.6624634883368,29.805622095906,8042.82759905647,0.0,1.0
2023-06-01,31.7625,31.78,31.555,31.5762,3666,30.3138351527766,30.3305369903264,30.1157990789726,30.1360321621757,3841.19410866871,0.0,1.0
2023-06-02,32.165,32.165,32.09,32.11,97254,30.6979774164206,30.6979774164206,30.626398112636,30.6454859269786,101901.661714257,0.0,1.0
2023-06-05,31.98,32.1259,31.98,32.1,67210,30.5214151337519,30.6606607393809,30.5214151337519,30.6359420198073,70421.8919922598,0.0,1.0
2023-06-06,32.1954,32.196,32.0975,32.0975,3240,30.7269908942213,30.7275635286516,30.6335560430145,30.6335560430145,3394.83603712128,0.0,1.0
2023-06-07,31.78,32.12,31.78,32.08,7388,30.3305369903264,30.6550298341499,30.3305369903264,30.6168542054647,7741.06439575679,0.0,1.0
2023-06-08,31.945,31.945,31.74,31.79,9799,30.4880114586525,30.4880114586525,30.2923613616412,30.3400808974976,10267.2834344912,0.0,1.0
2023-06-09,32.01,32.045,31.96,32.01,23736,30.5500468552658,30.5834505303653,30.5023273194094,30.5500468552658,24870.3173386144,0.0,1.0
2023-06-12,32.23,32.23,32.1,32.1,4971,30.7600128130339,30.7600128130339,30.6359420198073,30.6359420198073,5208.55862362034,0.0,1.0
2023-06-13,32.5,32.52,32.45,32.52,7585,31.0176983066585,31.036786121001,30.9699787708021,31.036786121001,7947.47880912497,0.0,1.0
2023-06-14,32.5,32.6161,32.43,32.6161,11191,31.0176983066585,31.128503068917,30.9508909564595,31.128503068917,11725.8055837729,0.0,1.0
2023-06-15,32.83,32.84,32.56,32.56,9999,31.3326472433107,31.342191150482,31.0749617496862,31.0749617496862,10476.8412145604,0.0,1.0
2023-06-16,32.8816,33.07,32.8816,33.0572,205814,31.3818938043145,31.5617010154214,31.3818938043145,31.5494848142422,215649.624735827,0.0,1.0
2023-06-20,32.5945,32.75,32.5399,32.75,25662,31.1078882294271,31.2562959859405,31.0557784962719,31.2562959859405,26888.3587606809,0.0,1.0
2023-06-21,32.61,32.6893,32.45,32.45,45547,31.1226812855426,31.1983644694108,30.9699787708021,30.9699787708021,47723.6410440626,0.0,1.0
2023-06-22,32.4,32.4,32.3372,32.4,5256,30.9222592349457,30.9222592349457,30.8623234979101,30.9222592349457,5507.17846021897,0.0,1.0
2023-06-23,31.9787,32.0393,31.96,31.99,6874,30.5201744258197,30.5780105032776,30.5023273194094,30.5309590409232,7202.50090097891,0.0,1.0
2023-06-26,31.98,32.04,31.9357,32.04,13954,30.5214151337519,30.5786785767796,30.4791356249832,30.5786785767796,14620.8463154292,0.0,1.0
2023-06-27,32.08,32.08,31.87,31.9,4972,30.7814866041693,30.7814866041693,30.5799868477206,30.6087725272133,5181.74323583175,0.1725,1.0
2023-06-28,32.18,32.18,32.111,32.13,7242,30.8774388691449,30.8774388691449,30.8112318063117,30.8294627366571,7547.50291912581,0.0,1.0
2023-06-29,32.06,32.06,31.985,32.03,29361,30.7622961511742,30.7622961511742,30.6903319524425,30.7335104716815,30599.590335329,0.0,1.0
2023-06-30,32.44,32.465,32.29,32.35,16446,31.1269147580814,31.1509028243253,30.9829863606181,31.0405577196034,17139.7725777331,0.0,1.0
2023-07-03,32.415,32.415,32.355,32.41,4432,31.1029266918375,31.1029266918375,31.0453553328522,31.0981290785888,4618.96339927722,0.0,1.0
2023-07-05,31.99,32.31,31.96,32.31,13849,30.6951295656913,31.0021768136132,30.6663438861986,31.0021768136132,14433.2184378588,0.0,1.0
2023-07-06,31.43,31.55,31.33,31.53,14523,30.157796881828,30.2729395997987,30.0618446168524,30.2537491468036,15135.6510486694,0.0,1.0
2023-07-07,31.49,31.6599,31.35,31.45,79424,30.2153682408133,30.3783911390069,30.0810350698475,30.1769873348231,82774.492108347,0.0,1.0
2023-07-10,31.5372,31.57,31.45,31.45,59199,30.2606577098818,30.2921300527938,30.1769873348231,30.1769873348231,61696.3028596146,0.0,1.0
2023-07-11,31.79,31.79,31.633,31.69,9116,30.5032250357401,30.5032250357401,30.3525799797284,30.4072727707645,9500.55738894655,0.0,1.0
2023-07-12,32.25,32.303,32.09,32.09,8631,30.9446054546278,30.9954601550649,30.7910818306669,30.7910818306669,8995.09772092998,0.0,1.0
2023-07-13,32.7844,32.82,32.695,32.71,9823,31.4573743586574,31.4915333649887,31.3715930337692,31.3859858735155,10237.38210088,0.0,1.0
2023-07-14,32.68,32.77,32.68,32.74,2556,31.3572001940229,31.4435572325009,31.3572001940229,31.4147715530082,2663.82455969146,0.0,1.0
2023-07-17,32.67,32.6899,32.54,32.6,4890,31.3476049675253,31.3666994682554,31.222867023057,31.2804383820424,5096.28407546606,0.0,1.0
2023-07-18,32.69,32.72,32.58,32.65,12433,31.3667954205204,31.3955811000131,31.2612479290473,31.3284145145302,12957.4846442269,0.0,1.0
2023-07-19,32.6803,32.75,32.591,32.7466,5479,31.3574880508178,31.4243667795058,31.2718026781946,31.4211044024966,5710.13097126351,0.0,1.0
2023-07-20,32.4,32.48,32.361,32.48,15847,31.0885338520912,31.1652956640717,31.0511124687507,31.1652956640717,16515.5038331106,0.0,1.0
2023-07-21,32.4414,32.53,32.41,32.53,13681,31.1282580897911,31.2132717965595,31.0981290785888,31.2132717965595,14258.1313775974,0.0,1.0
2023-07-24,32.3498,32.411,32.33,32.34,41361,31.0403658150735,31.0990886012385,31.0213672666083,31.0309624931059,43105.8089254298,0.0,1.0
2023-07-25,32.37,32.42,32.319,32.319,9029,31.0597481725985,31.1077243050863,31.010812517461,31.010812517461,9409.88730416833,0.0,1.0
2023-07-26,32.4114,32.465,32.25,32.39,20581,31.0994724102984,31.1509028243253,30.9446054546278,31.0789386255936,21449.2070669053,0.0,1.0
2023-07-27,32.52,32.86,32.52,32.86,10422,31.2036765700619,31.5299142709789,31.2036765700619,31.5299142709789,10861.6508455025,0.0,1.0
2023-07-28,32.58,32.688,32.5699,32.618,6917,31.2612479290473,31.3648763752209,31.2515567502847,31.297709789738,7208.79283231057,0.0,1.0
2023-07-31,32.5864,32.7,32.575,32.68,9060,31.2673888740057,31.376390647018,31.2564503157985,31.3572001940229,9442.19503552608,0.0,1.0
2023-08-01,32.14,32.34,32.11,32.34,207318,30.8390579631547,31.0309624931059,30.810272283662,31.0309624931059,216063.685471876,0.0,1.0
2023-08-02,31.7797,31.99,31.76,31.99,7034,30.4933419524476,30.6951295656913,30.4744393562474,30.6951295656913,7330.72846356407,0.0,1.0
2023-08-03,31.6647,31.71,31.52,31.56,6528,30.3829968477257,30.4264632237596,30.244153920306,30.2825348262962,6803.38291301481,0.0,1.0
2023-08-04,31.65,31.9324,31.65,31.77,3961,30.3688918647743,30.6398610610653,30.3688918647743,30.484034582745,4128.09431961576,0.0,1.0
2023-08-07,31.94,31.94,31.85,31.85,2755,30.6471534332035,30.6471534332035,30.5607963947255,30.5607963947255,2871.21935131063,0.0,1.0
2023-08-08,31.89,31.904,31.69,31.76,11096,30.5991773007157,30.6126106178123,30.4072727707645,30.4744393562474,11564.0834563132,0.0,1.0
2023-08-09,31.89,31.9924,31.85,31.92,3466,30.5991773007157,30.6974324200507,30.5607963947255,30.6279629802084,3612.2128027741,0.0,1.0
2023-08-10,31.86,32.23,31.85,32.08,7830,30.570391621223,30.9254150016327,30.5607963947255,30.7814866041693,8160.30763004075,0.0,1.0
2023-08-11,31.73,31.7946,31.6561,31.78,68569,30.4456536767547,30.507638839929,30.3747449529378,30.4936298092425,71461.5752087184,0.0,1.0
2023-08-14,31.655,31.72,31.49,31.555,14906,30.3736894780231,30.4360584502572,30.2153682408133,30.2777372130475,15534.8078586701,0.0,1.0
2023-08-15,31.3495,31.47,31.3235,31.43,12456,30.0805553085226,30.1961777878182,30.055607719629,30.157796881828,12981.4548965246,0.0,1.0
2023-08-16,31.1664,31.3733,31.16,31.32,11024,29.9048667113523,30.1033919475868,29.8987257663939,30.0522493903548,11489.0461447726,0.0,1.0
2023-08-17,30.9691,31.31,30.93,31.31,10832,29.7155528925555,30.0426541638573,29.67803555695,30.0426541638573,11288.946647331,0.0,1.0
2023-08-18,31.0067,31.0545,30.79,30.84,13252,29.7516309441863,29.7974961268446,29.5437023859842,29.591678518472,13811.0340630013,0.0,1.0
2023-08-21,31.1005,31.1196,30.9311,31.09,12044,29.8416341687334,29.8599610513437,29.6790910318648,29.831559180911,12552.0747249311,0.0,1.0
2023-08-22,30.9863,31.13,30.93,31.13,68164,29.7320566821313,29.8699400869012,29.67803555695,29.8699400869012,71039.4903313023,0.0,1.0
2023-08-23,31.39,31.39,31.01,31.01,6565,30.1194159758377,30.1194159758377,29.7547973689305,29.7547973689305,6841.94375366764,0.0,1.0
2023-08-24,31.0283,31.3553,31.0283,31.29,4696,29.772356633421,30.0861205398912,29.772356633421,30.0234637108621,4894.10020825944,0.0,1.0
2023-08-25,31.2716,31.3001,31.05,31.23,6749,30.0058084941066,30.0331548896247,29.7931782749207,29.9658923518768,7033.70577204918,0.0,1.0
2023-08-28,31.5272,31.53,31.47,31.47,3288,30.2510624833843,30.2537491468036,30.1961777878182,30.1961777878182,3426.70389368761,0.0,1.0
2023-08-29,31.89,31.89,31.47,31.47,4466,30.5991773007157,30.5991773007157,30.1961777878182,30.1961777878182,4654.3976852825,0.0,1.0
2023-08-30,31.8827,31.95,31.82,31.91,10601,30.5921727853725,30.656748659701,30.5320107152328,30.6183677537108,11048.2019394715,0.0,1.0
2023-08-31,31.67,31.85,31.6266,31.82,19310,30.3880823177694,30.5607963947255,30.34643903477,30.5320107152328,20124.5900812372,0.0,1.0
2023-09-01,31.6871,32.04,31.63,32.04,5122,30.4044901550802,30.7431056981791,30.3497014117792,30.7431056981791,5338.07096820801,0.0,1.0
2023-09-05,31.36,31.4648,31.36,31.46,6016,30.0906302963451,30.1911882700395,30.0906302963451,30.1865825613207,6269.78425317051,0.0,1.0
2023-09-06,31.2755,31.39,31.199,31.39,7273,30.0095506324407,30.1194159758377,29.9361471497344,30.1194159758377,7579.81065048357,0.0,1.0
2023-09-07,31.325,31.3588,31.28,31.28,4285,30.0570470036036,30.0894788691654,30.0138684843646,30.0138684843646,4465.76222154848,0.0,1.0
2023-09-08,31.32,31.38,31.3,31.35,6210,30.0522493903548,30.1098207493402,30.0330589373597,30.0810350698475,6471.96812037715,0.0,1.0
2023-09-11,31.56,31.5899,31.42,31.4999,10051,30.2825348262962,30.3112245535239,30.1482016553304,30.2248675150459,10475.0002540919,0.0,1.0
2023-09-12,31.36,31.45,31.34,31.42,4087,30.0906302963451,30.1769873348231,30.0714398433499,30.1482016553304,4259.40961481181,0.0,1.0
2023-09-13,31.19,31.2472,31.18,31.18,3128,29.9275114458866,29.9823961414526,29.917916219389,29.917916219389,3259.95431248626,0.0,1.0
2023-09-14,31.5,31.59,31.39,31.39,35392,30.2249634673109,30.3113205057889,30.1194159758377,30.1194159758377,36885.0073617372,0.0,1.0
2023-09-15,31.4761,31.6785,31.47,31.61,17806,30.2020308759817,30.3962382602923,30.1961777878182,30.330510958784,18557.1440179445,0.0,1.0
2023-09-18,31.3928,31.464,31.3,31.3,12257,30.1221026392571,30.1904206519197,30.0330589373597,30.0330589373597,12774.0601049054,0.0,1.0
2023-09-19,31.3384,31.47,31.2,31.47,18703,30.0699046071103,30.1961777878182,29.9371066723841,30.1961777878182,19491.9838575546,0.0,1.0
2023-09-20,31.18,31.53,31.18,31.41,6516,29.917916219389,30.2537491468036,29.917916219389,30.1386064288329,6790.87669442472,0.0,1.0
2023-09-21,30.6075,30.9,30.6075,30.9,5773,29.3685895024038,29.6492498774574,29.3685895024038,29.6492498774574,6016.53332672097,0.0,1.0
2023-09-22,30.48,30.71,30.48,30.7,8475,29.2975848263218,29.518662402111,29.2975848263218,29.5090503335984,8817.04077422517,0.0535,1.0
2023-09-25,30.345,30.394,29.97,30.28,62583,29.1678219014021,29.2149210371137,28.8073693321806,29.1053434560704,65108.7743685349,0.0,1.0
2023-09-26,29.9662,30.12,29.95,30.12,34692,28.8037167461458,28.9515503598692,28.7881451951555,28.9515503598692,36092.1272612885,0.0,1.0
2023-09-27,29.9,30.13,29.7,30.13,11484,28.7400848525926,28.9611624283818,28.5478434823411,28.9611624283818,11947.4803836226,0.0,1.0
2023-09-28,30.19,30.24,30.0162,30.0162,32531,29.0188348394572,29.0668951820201,28.8517770887087,28.8517770887087,33843.9119087102,0.0,1.0
2023-09-29,30.05,30.44,30.0297,30.44,55562,28.8842658802812,29.2591365522715,28.8647533812007,29.2591365522715,57804.4152799408,0.0,1.0
2023-10-02,29.6942,29.87,29.6585,29.87,11361,28.5422684826038,28.7112486470549,28.507953398014,28.7112486470549,11819.5162520321,0.0,1.0
2023-10-03,29.49,29.63,29.4,29.63,14108,28.3459900435771,28.4805590027531,28.259481426964,28.4805590027531,14677.3818575538,0.0,1.0
2023-10-04,29.6203,29.7,29.37,29.7,32965,28.4712352962959,28.5478434823411,28.2306452214262,28.5478434823411,34295.427625054,0.0,1.0
2023-10-05,29.9,29.9,29.71,29.83,9742,28.7400848525926,28.7400848525926,28.5574555508537,28.6728003730046,10135.1753654869,0.0,1.0
2023-10-06,30.05,30.115,29.65,29.76,6520,28.8842658802812,28.9467443256129,28.4997831397783,28.6055158934166,6783.13933309122,0.0,1.0
2023-10-09,30.1243,30.14,29.9357,30.03,5948,28.9556835493296,28.9707744968943,28.7743999371825,28.865041743256,6188.05410325561,0.0,1.0
2023-10-10,30.37,30.49,30.31,30.31,4005,29.1918520726835,29.3071968948344,29.1341796616081,29.1341796616081,4166.63696764269,0.0,1.0
2023-10-11,30.5854,30.63,30.4,30.61,9634,29.3988960284443,29.4417658540104,29.2206882782212,29.4225417169853,10022.8166157977,0.0,1.0
2023-10-12,30.2748,30.5901,30.22,30.59,8235,29.1003451804438,29.4034137006452,29.0476710449949,29.4033175799601,8567.35466380464,0.0,1.0
2023-10-13,30.09,30.25,30.0,30.23,6428,28.9227141543315,29.0765072505326,28.8362055377183,29.0572831135075,6687.42632409667,0.0,1.0
2023-10-16,30.22,30.23,30.14,30.1855,16496,29.0476710449949,29.0572831135075,28.9707744968943,29.0145094086265,17161.7586562382,0.0,1.0
2023-10-17,30.2403,30.3199,30.0,30.1,11868,29.0671835440754,29.1436956094355,28.8362055377183,28.932326222844,12346.9781602955,0.0,1.0
2023-10-18,29.8135,30.11,29.81,30.11,9064,28.6569404599588,28.9419382913566,28.6535762359794,28.9419382913566,9429.81210354891,0.0,1.0
2023-10-19,29.5884,29.77,29.5884,29.69,5490,28.4405727977408,28.6151279619291,28.4405727977408,28.5382314138286,5711.56977586976,0.0,1.0
2023-10-20,29.3927,29.55,29.39,29.51,7398,28.2524646169498,28.4036624546525,28.2498693584514,28.3652141806023,7696.57435371301,0.0,1.0
2023-10-23,29.41,29.6,29.24,29.24,20701,28.2690934954765,28.4517227972154,28.1056883307628,28.1056883307628,21536.4673825646,0.0,1.0
2023-10-24,29.41,29.4642,29.3495,29.38,16019,28.2690934954765,28.3211909068147,28.2109404809755,28.2402572899388,16665.5075117774,0.0,1.0
2023-10-25,29.28,29.49,29.24,29.43,12069,28.1441366048131,28.3459900435771,28.1056883307628,28.2883176325017,12556.0902777727,0.0,1.0
2023-10-26,29.0634,29.26,29.0,29.2,13927,27.9359392008308,28.1249124677879,27.874998686461,28.0672400567125,14489.076915945,0.0,1.0
2023-10-27,28.91,29.21,28.86,29.21,24698,27.7884900698479,28.0768521252251,27.740429727285,28.0768521252251,25694.78147986,0.0,1.0
2023-10-30,29.4101,29.42,29.31,29.36,3206,28.2691896161617,28.2787055639891,28.1729728103508,28.2210331529137,3335.39029170098,0.0,1.0
2023-10-31,29.49,29.49,29.348,29.4543,11228,28.3459900435771,28.3459900435771,28.2094986706986,28.3116749589872,11681.1485325074,0.0,1.0
2023-11-01,29.67,29.7,29.41,29.41,8776,28.5190072768034,28.5478434823411,28.2690934954765,28.2690934954765,9130.18877104426,0.0,1.0
2023-11-02,30.23,30.233,30.0,30.0,1767,29.0572831135075,29.0601667340613,28.8362055377183,28.8362055377183,1838.31398797119,0.0,1.0
2023-11-03,30.29,30.36,30.26,30.34,12871,29.1149555245829,29.1822400041709,29.0861193190452,29.1630158671458,13390.4580300947,0.0,1.0
2023-11-06,30.16,30.28,30.11,30.28,12571,28.9899986339195,29.1053434560704,28.9419382913566,29.1053434560704,13078.350392069,0.0,1.0
2023-11-07,30.12,30.15,30.0,30.1,40240,28.9515503598692,28.9803865654069,28.8362055377183,28.932326222844,41864.0378471765,0.0,1.0
2023-11-08,30.2278,30.23,30.12,30.2,6114,29.0551684584347,29.0572831135075,28.9515503598692,29.0284469079698,6360.75366296315,0.0,1.0
2023-11-09,30.3513,30.6391,30.3513,30.55,3210,29.173877504565,29.4505128363568,29.173877504565,29.3648693059098,3339.55172687467,0.0,1.0
2023-11-10,30.33,30.35,30.08,30.23,8196,29.1534037986332,29.1726279356584,28.9131020858189,29.0572831135075,8526.7806708613,0.0,1.0
2023-11-13,30.48,30.5,30.27,30.3,6244,29.2975848263218,29.316808963347,29.0957313875578,29.1245675930955,6496.00030610761,0.0,1.0
2023-11-14,31.0633,31.1001,30.9,30.98,14790,29.8582567826602,29.8936291947864,29.7012917038499,29.7781882519504,15386.9065546655,0.0,1.0
2023-11-15,30.94,31.0596,30.94,31.05,6222,29.7397399779002,29.8547003173105,29.7397399779002,29.8454727315385,6473.11241265238,0.0,1.0
2023-11-16,30.9709,31.0626,30.94,30.94,3214,29.769441269604,29.8575839378643,29.7397399779002,29.7397399779002,3343.71316204834,0.0,1.0
2023-11-17,31.2943,31.3,31.16,31.23,4700,30.0802955653006,30.0857744443528,29.9512054851768,30.0184899647648,4889.68632906883,0.0,1.0
2023-11-20,31.4206,31.45,31.34,31.45,5870,30.2016959906144,30.2299554720414,30.1242227184031,30.2299554720414,6106.90611736894,0.0,1.0
2023-11-21,31.4645,31.58,31.44,31.49,14819,30.2438929713846,30.3549123627048,30.2203434035288,30.2684037460917,15417.0769596747,0.0,1.0
2023-11-22,31.6307,31.6307,31.524,31.59,14385,30.4036455500636,30.4036455500636,30.3010847790344,30.3645244312174,14965.5612433308,0.0,1.0
2023-11-24,31.87,31.87,31.8,31.83,1929,30.6336623495694,30.6336623495694,30.5663778699814,30.5952140755191,2006.85211250506,0.0,1.0
2023-11-27,31.7806,31.86,31.71,31.86,15600,30.547730457067,30.6240502810569,30.4798692533683,30.6240502810569,16229.5971773348,0.0,1.0
2023-11-28,31.8133,31.8199,31.74,31.74,1577,30.5791619211031,30.5855058863214,30.508705458906,30.508705458906,1640.64581722161,0.0,1.0
2023-11-29,31.76,31.8793,31.7229,31.7975,20504,30.5279295959311,30.6426015732861,30.4922688217495,30.5639748528533,21331.5167002611,0.0,1.0
2023-11-30,31.84,31.8467,31.75,31.75,8595,30.6048261440317,30.6112662299351,30.5183175274186,30.5183175274186,8941.88382943544,0.0,1.0
2023-12-01,32.22,32.22,32.01,32.01,5422,30.9700847475095,30.9700847475095,30.7682313087454,30.7682313087454,5640.82537791727,0.0,1.0
2023-12-04,31.97,31.982,31.9422,31.982,3767,30.7297830346952,30.7413175169102,30.7030614842302,30.7413175169102,3919.03157480899,0.0,1.0
2023-12-05,31.94,31.96,31.8762,31.91,10087,30.7009468291574,30.7201709661826,30.6396218320472,30.6721106236197,10494.0991492164,0.0,1.0
2023-12-06,31.98,32.2163,31.98,32.2163,5910,30.7393951032077,30.9665282821598,30.7393951032077,30.9665282821598,6148.5204691057,0.0,1.0
2023-12-07,32.1403,32.19,31.96,32.14,90961,30.8934765614643,30.9412485419718,30.7201709661826,30.8931881994089,94632.0762081764,0.0,1.0
2023-12-08,32.2,32.21,32.0909,32.1931,5715,30.9508606104843,30.9604726789969,30.8459929430122,30.9442282832107,5945.65050438901,0.0,1.0
2023-12-11,32.326,32.326,32.23,32.29,2471,31.0719726737427,31.0719726737427,30.979696816022,31.0373692270975,2570.7265785381,0.0,1.0
2023-12-12,32.5048,32.5144,32.38,32.38,9486,31.2438364587475,31.2530640445196,31.1238778437106,31.1238778437106,9868.84351437169,0.0,1.0
2023-12-13,32.9327,32.98,32.38,32.5,50804,31.6551368704005,31.700601954465,31.1238778437106,31.2392226658615,52854.3881408538,0.0,1.0
2023-12-14,33.0734,33.18,33.02,33.14,18867,31.7903786743724,31.8928433247165,31.7390502285153,31.8543950506662,19628.4493554344,0.0,1.0
2023-12-15,32.804,33.02,32.804,33.02,10682,31.5314295486437,31.7390502285153,31.5314295486437,31.7390502285153,11113.1126313007,0.0,1.0
2023-12-18,32.975,33.02,32.9,32.96,42767,31.6957959202087,31.7390502285153,31.6237054063644,31.6813778174399,44493.0245181461,0.0,1.0
2023-12-19,33.2945,33.33,33.2192,33.24,21769,32.0029015091854,32.037024352405,31.9305226332857,31.9505157357919,22647.570573936,0.0,1.0
2023-12-20,33.0367,33.49,33.01,33.32,21701,31.7551023829313,32.1908174486062,31.7294381600027,32.0274122838925,22576.8261759835,0.0,1.0
2023-12-21,33.4443,33.49,33.28,33.3,205342,32.1468902955038,32.1908174486062,31.9889640098422,32.0081881468673,213629.355358223,0.0,1.0
2023-12-22,33.461,33.59,33.39,33.59,36840,32.2228256367531,32.3470521842903,32.154452885783,32.3470521842903,38255.5910489113,0.0623,1.0
2023-12-26,33.6491,33.6799,33.5301,33.61,3101,32.4039652769991,32.4336255689693,32.2893686943873,32.366312114141,3220.15710756444,0.0,1.0
2023-12-27,33.77,33.79,33.53,33.53,13428,32.5203915529468,32.5396514827975,32.2892723947381,32.2892723947381,13943.9760207595,0.0,1.0
2023-12-28,33.73,33.94,33.69,33.94,20325,32.4818716932453,32.6841009566779,32.4433518335439,32.6841009566779,21105.9958759262,0.0,1.0
2023-12-29,33.7458,33.8477,33.7,33.78,12556,32.4970870378274,32.5952163804168,32.4529817984692,32.5300215178721,13038.4690882229,0.0,1.0
2024-01-02,33.43,33.5,33.32,33.5,13615,32.1929727454845,32.260382499962,32.0870431313055,32.260382499962,14138.1615670718,0.0,1.0
2024-01-03,33.18,33.27,33.11,33.15,11374,31.9522236223504,32.0388933066787,31.8848138678729,31.9233337275743,11811.0502874679,0.0,1.0
2024-01-04,33.39,33.47,33.3,33.32,6611,32.154452885783,32.2314926051859,32.0677832014548,32.0870431313055,6865.03019610077,0.0,1.0
2024-01-05,33.23,33.475,33.2,33.2,7273,32.0003734469772,32.2363075876486,31.9714835522011,31.9714835522011,7552.46779855407,0.0,1.0
2024-01-08,33.5925,33.5938,33.35,33.37,13091,32.3494596755216,32.3507115709619,32.1159330260816,32.1351929559323,13594.0266672448,0.0,1.0
2024-01-09,33.36,33.409,33.31,33.3997,45626,32.1255629910069,32.1727498191412,32.0774131663801,32.1637939517606,47379.196449447,0.0,1.0
2024-01-10,33.63,33.6463,33.52,33.52,16158,32.3855720439917,32.40126888682,32.2796424298127,32.2796424298127,16778.8773118433,0.0,1.0
2024-01-11,33.71,33.73,33.4899,33.68,5443,32.4626117633946,32.4818716932453,32.2506562353874,32.4337218686185,5652.14935068469,0.0,1.0
2024-01-12,34.04,34.12,33.97,34.12,8925,32.7804006059315,32.8574403253344,32.712990851454,32.8574403253344,9267.94652854325,0.0,1.0
2024-01-16,33.49,33.6,33.43,33.6,18018,32.2507525350366,32.3566821492156,32.1929727454845,32.3566821492156,18710.3485211532,0.0,1.0
2024-01-17,33.2147,33.2251,33.0401,33.13,11384,31.9856396006414,31.9956547641638,31.8175004130446,31.9040737977236,11821.4345412814,0.0,1.0
2024-01-18,33.41,33.41,33.22,33.29,16023,32.1737128156337,32.1737128156337,31.9907434820519,32.0581532365294,16638.6898853612,0.0,1.0
2024-01-19,33.4469,33.4469,33.21,33.21,3833,32.2092473862083,32.2092473862083,31.9811135171265,31.9811135171265,3980.28448671219,0.0,1.0
2024-01-22,33.57,33.6399,33.5114,33.61,3960,32.3277922544395,32.3951057092678,32.2713606599769,32.366312114141,4112.16451014356,0.0,1.0
2024-01-23,33.41,33.45,33.26,33.45,8702,32.1737128156337,32.2122326753352,32.0292633417533,32.2122326753352,9036.37766850234,0.0,1.0
2024-01-24,33.45,33.69,33.45,33.69,12438,32.2122326753352,32.4433518335439,32.2122326753352,32.4433518335439,12915.9348932236,0.0,1.0
2024-01-25,33.51,33.56,33.3425,33.56,15785,32.2700124648874,32.3181622895142,32.1087105523875,32.3181622895142,16391.5446446,0.0,1.0
2024-01-26,33.68,33.79,33.6338,33.79,22925,32.4337218686185,32.5396514827975,32.3892314306633,32.5396514827975,23805.9018674346,0.0,1.0
2024-01-29,33.83,33.8953,33.61,33.61,71449,32.5781713424989,32.6410550134615,32.366312114141,32.366312114141,74194.4550720322,0.0,1.0
2024-01-30,33.93,33.9389,33.82,33.91,10409,32.6744709917525,32.6830416605361,32.5685413775736,32.6552110619018,10808.9697944657,0.0,1.0
2024-01-31,33.68,34.11,33.64,34.08,10413,32.4337218686185,32.8478103604091,32.3952020089171,32.818920465633,10813.1234959911,0.0,1.0
2024-02-01,34.0429,34.06,33.76,33.84,14229,32.7831932957599,32.7996605357823,32.5107615880214,32.5878013074243,14775.7547512204,0.0,1.0
2024-02-02,33.78,33.82,33.678,33.76,9413,32.5300215178721,32.5685413775736,32.4317958756334,32.5107615880214,9774.69811464175,0.0,1.0
2024-02-05,33.4841,33.63,33.3799,33.63,30527,32.2450708557307,32.3855720439917,32.1447266212084,32.3855720439917,31700.0116164526,0.0,1.0
2024-02-06,33.7767,33.7767,33.48,33.48,31069,32.5268436294468,32.5268436294468,32.2411225701113,32.2411225701113,32262.8381731439,0.0,1.0
2024-02-07,33.7,33.7652,33.67,33.71,48565,32.4529817984692,32.5157691697826,32.4240919036931,32.4626117633946,50431.1286452328,0.0,1.0
2024-02-08,33.7605,33.78,33.674,33.74,30976,32.5112430862677,32.5300215178721,32.4279438896633,32.4915016581707,32166.2646126785,0.0,1.0
2024-02-09,33.855,33.87,33.69,33.77,322117,32.6022462548123,32.6166912022004,32.4433518335439,32.5203915529468,334494.46856412,0.0,1.0
2024-02-12,33.75,33.83,33.72,33.72,16873,32.501131623096,32.5781713424989,32.47224172832,32.47224172832,17521.3514595082,0.0,1.0
2024-02-13,33.28,33.42,33.18,33.38,16589,32.048523271604,32.1833427805591,31.9522236223504,32.1448229208577,17226.4386512049,0.0,1.0
2024-02-14,33.81,33.82,33.569,33.58,15235,32.5589114126482,32.5685413775736,32.326829257947,32.3374222193649,15820.4106848579,0.0,1.0
2024-02-15,34.0814,34.1,33.915,33.97,21083,32.8202686607225,32.8381803954837,32.6600260443645,32.712990851454,21893.1223149891,0.0,1.0
2024-02-16,34.1761,34.3,34.09,34.09,48823,32.9114644285657,33.0307796939909,32.8285504305583,32.8285504305583,50699.0423936209,0.0,1.0
2024-02-20,34.2508,34.34,34.21,34.28,37931,32.9834002665582,33.0692995536924,32.9441100096627,33.0115197641402,39388.5131399634,0.0,1.0
2024-02-21,34.31,34.3236,34.17,34.2,9379,33.0404096589163,33.0535064112148,32.9055901499612,32.9344800447373,9739.39165167586,0.0,1.0
2024-02-22,34.5719,34.59,34.43,34.44,15619,33.2926184403115,33.3100486768264,33.1559692380206,33.165599202946,16219.166031296,0.0,1.0
2024-02-23,34.6579,34.6873,34.63,34.63,3294,33.3754361386696,33.4037482355502,33.3485685365279,33.3485685365279,3420.57320616487,0.0,1.0
2024-02-26,34.7197,34.84,34.66,34.84,3187,33.4349493219084,33.5507977999605,33.377458431304,33.5507977999605,3309.46169036048,0.0,1.0
2024-02-27,34.65,34.71,34.49,34.71,10569,33.3678284663786,33.4256082559308,33.2137490275728,33.4256082559308,10975.1178554816,0.0,1.0
2024-02-28,34.4618,34.5,34.4443,34.46,6401,33.1865925264833,33.2233789924982,33.1697400878639,33.1848591327967,6646.9608660174,0.0,1.0
2024-02-29,34.5964,34.71,34.47,34.67,10996,33.3162118543787,33.4256082559308,33.1944890977221,33.3870883962293,11418.5254933178,0.0,1.0
2024-03-01,34.67,34.7,34.52,34.53,13393,33.3870883962293,33.4159782910054,33.2426389223489,33.2522688872743,13907.6311324123,0.0,1.0
2024-03-04,34.63,34.69,34.5,34.5,11116,33.3485685365279,33.40634832608,33.2233789924982,33.2233789924982,11543.1365390797,0.0,1.0
2024-03-05,34.6205,34.775,34.57,34.71,16687,33.3394200698488,33.4882030279456,33.2907887469757,33.4256082559308,17328.2043385772,0.0,1.0
2024-03-06,34.91,35.03,34.86,34.89,16414,33.618207554438,33.7337671335424,33.5700577298112,33.5989476245873,17044.7142094688,0.0,1.0
2024-03-07,35.16,35.2254,35.0,35.0,40722,33.858956677572,33.9219366481839,33.7048772387663,33.7048772387663,42286.7583793096,0.0,1.0
2024-03-08,35.0472,35.3,35.03,35.3,22067,33.750330673214,33.9937761865271,33.7337671335424,33.9937761865271,22914.9328902368,0.0,1.0
2024-03-11,35.0,35.0,34.84,34.95,11749,33.7048772387663,33.7048772387663,33.5507977999605,33.6567274141395,12200.4598054739,0.0,1.0
2024-03-12,35.24,35.28,34.94,35.01,10694,33.935996396975,33.9745162566764,33.6470974492141,33.7145072036916,11104.9210281503,0.0,1.0
2024-03-13,35.345,35.41,35.3053,35.4,60633,34.0371110286912,34.0997058007061,33.9988800679376,34.0900758357807,62962.8461473572,0.0,1.0
2024-03-14,35.0632,35.32,35.0,35.32,7800,33.7657386170945,34.0130361163778,33.7048772387663,34.0130361163778,8099.7179745252,0.0,1.0
2024-03-15,34.92,35.06,34.89,35.06,9633,33.6278375193634,33.7626570283184,33.5989476245873,33.7626570283184,10003.1516985386,0.0,1.0
2024-03-18,34.7823,34.95,34.7673,34.95,7891,33.4952329023411,33.6567274141395,33.4807879549531,33.6567274141395,8194.21468422799,0.0,1.0
2024-03-19,34.964,35.0,34.83,34.83,28629,33.670209365035,33.7048772387663,33.5411678350351,33.5411678350351,29729.0802426514,0.0,1.0
2024-03-20,35.3225,35.33,34.98,35.0,11944,34.0154436076092,34.0226660813032,33.6856173089155,33.7048772387663,12402.952754837,0.0,1.0
2024-03-21,35.02,35.18,35.02,35.18,9215,33.7766204774602,33.9309397029426,33.7766204774602,33.9309397029426,9554.22109844738,0.0545,1.0
2024-03-22,34.9609,34.99,34.93,34.96,22298,33.7196188135476,33.7476856226823,33.6898159131264,33.7187507679043,23118.8303910125,0.0,1.0
2024-03-25,34.8525,35.0,34.8525,34.94,13727,33.6150675382833,33.7573305742749,33.6150675382833,33.699460864719,14232.3161170252,0.0,1.0
2024-03-26,34.9466,35.07,34.93,35.07,29588,33.7058265327702,33.8248452354235,33.6898159131264,33.8248452354235,30677.1886989539,0.0,1.0
2024-03-27,35.105,35.11,34.98,34.98,78885,33.8586025659977,33.8634250417941,33.7380406710896,33.7380406710896,81788.90193717,0.0,1.0
2024-03-28,34.985,35.0522,34.95,34.99,37712,33.7428631468859,33.8076772215885,33.7091058163117,33.7476856226823,39100.2480808082,0.0,1.0
2024-04-01,34.782,35.0,34.725,35.0,11582,33.5470706295551,33.7573305742749,33.492094405477,33.7573305742749,12008.3547218901,0.0,1.0
2024-04-02,34.39,34.42,34.33,34.42,31475,33.1689885271233,33.1979233819012,33.1111188175674,33.1979233819012,32633.6526395693,0.0,1.0
2024-04-03,34.5,34.59,34.32,34.32,12838,33.2750829946424,33.3618875589763,33.1014738659747,33.1014738659747,13310.5903919552,0.0,1.0
2024-04-04,34.235,34.67,34.1946,34.67,16970,33.0194917774372,33.4390471717175,32.9805261730029,33.4390471717175,17594.696911628,0.0,1.0
2024-04-05,34.29,34.366,34.1,34.18,18339,33.0725390111968,33.1458406433009,32.8892849309364,32.9664445436776,19014.0923195254,0.0,1.0
2024-04-08,34.33,34.4199,34.305,34.37,25671,33.1111188175674,33.1978269323853,33.0870064385857,33.149698623938,26615.9967247143,0.0,1.0
2024-04-09,34.2418,34.49,34.1,34.49,42762,33.0260503445202,33.2654380430498,32.8892849309364,33.2654380430498,44336.1478688884,0.0,1.0
2024-04-10,33.86,33.98,33.75,33.75,53264,32.6578060927128,32.7735455118246,32.5517116251937,32.5517116251937,55224.7458044168,0.0,1.0
2024-04-11,33.9699,34.02,33.63,34.02,28421,32.763804110716,32.8121253181952,32.4359722060819,32.8121253181952,29467.2292825798,0.0,1.0
2024-04-12,33.46,33.8,33.45,33.8,24806,32.2720080290068,32.5999363831569,32.2623630774142,32.5999363831569,25719.1544837858,0.0,1.0
2024-04-15,33.4019,33.855,33.37,33.855,20155,32.2159708602535,32.6529836169165,32.185203464673,32.6529836169165,20896.9426195558,0.0,1.0
2024-04-16,33.15,33.28,33.0576,33.21,22633,31.9730145296347,32.0983989003391,31.8838951769186,32.0308842391906,23466.1623571524,0.0,1.0
2024-04-17,33.2747,33.38,33.16,33.38,10397,32.093287075995,32.1948484162656,31.9826594812273,32.1948484162656,10779.7326924099,0.0,1.0
2024-04-18,33.16,33.375,33.12,33.25,72397,31.9826594812273,32.1900259404693,31.9440796748567,32.0694640455612,75062.0667242859,0.0,1.0
2024-04-19,33.2401,33.335,33.173,33.26,45981,32.0599155434844,32.1514461340987,31.9951979182978,32.0791089971538,47673.6451793499,0.0,1.0
2024-04-22,33.51,33.61,33.35,33.56,33223,32.3202327869701,32.4166823028966,32.1659135614877,32.3684575449333,34445.9997345325,0.0,1.0
2024-04-23,33.8873,33.9452,33.65,33.83,17531,32.6841368105608,32.7399810802822,32.4552621092672,32.6288712379349,18176.3483534325,0.0,1.0
2024-04-24,33.61,33.8,33.54,33.8,59511,32.4166823028966,32.5999363831569,32.349167641748,32.5999363831569,61701.7093640479,0.0,1.0
2024-04-25,33.5501,33.5825,33.2117,33.26,57055,32.3589090428566,32.3901586860168,32.0325238809613,32.0791089971538,59155.2994869142,0.0,1.0
2024-04-26,33.72,33.79,33.62,33.64,15486,32.5227767704157,32.5902914315643,32.4263272544892,32.4456171576745,16056.0681422199,0.0,1.0
2024-04-29,33.78,33.8,33.71,33.78,16827,32.5806464799716,32.5999363831569,32.5131318188231,32.5806464799716,17446.432818619,0.0,1.0
2024-04-30,33.3,33.6753,33.3,33.66,10458,32.1176888035244,32.4796638367966,32.1176888035244,32.4649070608598,10842.9782146026,0.0,1.0
2024-05-01,33.25,33.63,33.2034,33.28,19676,32.0694640455612,32.4359722060819,32.0245185711394,32.0983989003391,20400.3097485676,0.0,1.0
2024-05-02,33.69,33.725,33.43,33.5022,17562,32.4938419156378,32.527599246212,32.2430731742289,32.3127097247278,18208.4895204485,0.0,1.0
2024-05-03,34.007,34.08,33.88,34.08,20413,32.7995868811248,32.8699950277511,32.6770959958981,32.8699950277511,21164.4400740755,0.0,1.0
2024-05-06,34.21,34.25,34.176,34.2099,15666,32.9953793984556,33.0339592048262,32.9625865630406,32.9952829489396,16242.6942732801,0.0,1.0
2024-05-07,34.39,34.4936,34.34,34.41,28867,33.1689885271233,33.2689102256231,33.12076376916,33.1882784303086,29929.6473628736,0.0,1.0
2024-05-08,34.5802,34.61,34.53,34.53,26103,33.3524355064155,33.3811774621616,33.3040178494204,33.3040178494204,27063.899439259,0.0,1.0
2024-05-09,34.7878,34.8144,34.6,34.71,62307,33.5526647014789,33.5783202727153,33.3715325105689,33.4776269780881,64600.6352665176,0.0,1.0
2024-05-10,34.8789,34.91,34.82,34.87,19289,33.6405302104879,33.6705260099411,33.5837214456072,33.6319462035705,19999.063566788,0.0,1.0
2024-05-13,34.7816,34.895,34.76,34.895,22295,33.5466848314914,33.6560585825521,33.5258517360513,33.6560585825521,23115.7199554948,0.0,1.0
2024-05-14,34.86,34.88,34.76,34.84,16203,33.6223012519778,33.6415911551631,33.5258517360513,33.6030113487925,16799.4622309433,0.0,1.0
2024-05-15,35.198,35.198,34.9799,34.98,10517,33.9483006158094,33.9483006158094,33.7379442215737,33.7380406710896,10904.1501131168,0.0,1.0
2024-05-16,35.04,35.135,35.04,35.07,9731,33.7959103806455,33.8875374207757,33.7959103806455,33.8248452354235,10089.2160074869,0.0,1.0
2024-05-17,35.1421,35.1639,34.98,35.04,8776,33.8943853364065,33.9154113308784,33.7380406710896,33.7959103806455,9099.06070102811,0.0,1.0
2024-05-20,35.0806,35.19,35.07,35.105,10385,33.8350688841117,33.9405846545353,33.8248452354235,33.8586025659977,10767.2909503392,0.0,1.0
2024-05-21,35.1597,35.18,35.06,35.08,12765,33.9113604512095,33.9309397029426,33.8152002838308,33.8344901870161,13234.9031276919,0.0,1.0
2024-05-22,34.948,35.09,34.875,35.045,23550,33.7071768259931,33.8441351386088,33.6367686793668,33.8007328564418,24416.9188137207,0.0,1.0
2024-05-23,34.92,35.34,34.83,35.34,10758,33.6801709615337,34.085258928425,33.5933663971999,34.085258928425,11154.0217663697,0.0,1.0
2024-05-24,35.1,35.16,35.0499,35.0499,12717,33.8537800902014,33.9116497997573,33.8054588827222,33.8054588827222,13185.1361594092,0.0,1.0
2024-05-28,34.93,35.18,34.86,35.18,24107,33.6898159131264,33.9309397029426,33.6223012519778,33.9309397029426,24994.4230081683,0.0,1.0
2024-05-29,34.4946,34.71,34.4946,34.71,32064,33.2698747207824,33.4776269780881,33.2698747207824,33.4776269780881,33244.3348128721,0.0,1.0
2024-05-30,34.6684,34.779,34.63,34.68,19110,33.4375039794626,33.5441771440773,33.4004673653469,33.4486921233101,19813.474247567,0.0,1.0
2024-05-31,35.0606,35.07,34.78,34.97,25634,33.8157789809264,33.8248452354235,33.5451416392366,33.728395719497,26577.634686663,0.0,1.0
2024-06-03,35.14,35.2799,34.98,35.13,19437,33.892359896572,34.0272927693532,33.7380406710896,33.8827149449794,20152.5117189931,0.0,1.0
2024-06-04,35.08,35.14,34.81,35.14,32543,33.8344901870161,33.892359896572,33.5740764940146,33.892359896572,33740.9676838603,0.0,1.0
2024-06-05,35.4472,35.48,35.2499,35.3505,21860,34.1886528094982,34.2202882507221,33.9983579145752,34.0953861275973,22664.7068054324,0.0,1.0
2024-06-06,35.66,35.66,35.5295,35.57,15366,34.3938973793898,34.3938973793898,34.2680307611057,34.307092815056,15931.650721513,0.0,1.0
2024-06-07,35.27,35.47,35.27,35.34,17080,34.0177442672765,34.2106432991295,34.0177442672765,34.085258928425,17708.7462139426,0.0,1.0
2024-06-10,35.135,35.17,34.97,35.08,29732,33.8875374207757,33.92129475135,33.728395719497,33.8344901870161,30826.4896038022,0.0,1.0
2024-06-11,34.8471,34.9,34.6586,34.89,28503,33.6098592644233,33.6608810583484,33.4280519269018,33.6512361067558,29552.2478533961,0.0,1.0
2024-06-12,35.4245,35.6,35.38,35.5,14125,34.1667587693829,34.3360276698339,34.1238387347956,34.2395781539074,14644.9672290363,0.0,1.0
2024-06-13,35.0204,35.24,34.88,35.24,20460,33.7770062755239,33.9888094124985,33.6415911551631,33.9888094124985,21213.1702305191,0.0,1.0
2024-06-14,34.55,34.59,34.36,34.555,21077,33.3233077526057,33.3618875589763,33.1400536723453,33.328130228402,21852.8831353201,0.0,1.0
2024-06-17,34.7884,34.81,34.54,34.59,35997,33.5532433985744,33.5740764940146,33.313662801013,33.3618875589763,37322.1157765394,0.0,1.0
2024-06-18,35.06,35.09,34.93,34.93,247029,33.8152002838308,33.8441351386088,33.6898159131264,33.6898159131264,256122.591831618,0.0,1.0
2024-06-20,35.01,35.07,34.84,34.84,20467,33.7669755258676,33.8248452354235,33.6030113487925,33.6030113487925,21220.4279133936,0.0,1.0
2024-06-21,34.78,34.86,34.71,34.74,101357,33.5451416392366,33.6223012519778,33.4776269780881,33.506561832866,105088.137588207,0.0,1.0
2024-06-24,35.03,35.23,35.0,35.08,24569,33.7862654290529,33.9791644609059,33.7573305742749,33.8344901870161,25473.4300778897,0.0,1.0
2024-06-25,34.92,34.99,34.79,34.86,66334,33.6801709615337,33.7476856226823,33.5547865908293,33.6223012519778,68775.876543072,0.0,1.0
2024-06-26,34.6363,34.7,34.52,34.66,18152,33.4065436848502,33.4679820264954,33.2943728978277,33.4294022201248,18820.2085055905,0.0,1.0
2024-06-27,34.3519,34.449,34.2701,34.43,17922,33.4560222865205,33.5505899745966,33.3763555832803,33.532085483624,18401.9112172833,0.3357,1.0
2024-06-28,34.2,34.27,34.1201,34.27,28537,33.308083750797,33.3762581912226,33.230267496654,33.3762581912226,29301.1572596591,0.0,1.0
2024-07-01,34.33,34.52,34.25,34.509,98145,33.4346934258731,33.6197383355997,33.3567797796724,33.6090252092471,100773.104364483,0.0,1.0
2024-07-02,34.21,34.23,33.9601,34.01,23798,33.317822956572,33.3373013681222,33.0744402042526,33.1230388410703,24435.2574014567,0.0,1.0
2024-07-03,34.5545,34.61,34.5,34.54,19579,33.6533385955238,33.7073911875755,33.6002599240496,33.6392167471499,20103.2819843315,0.0,1.0
2024-07-05,34.71,34.81,34.553,34.71,50455,33.8047832453264,33.9021753030773,33.6518777146575,33.8047832453264,51806.0724510671,0.0,1.0
2024-07-08,34.69,34.89,34.64,34.89,30124,33.7853048337762,33.9800889492779,33.7366088049008,33.9800889492779,30930.6535827162,0.0,1.0
2024-07-09,34.5,34.62,34.4428,34.57,24509,33.6002599240496,33.7171303933506,33.5445516670161,33.6684343644752,25165.2963968527,0.0,1.0
2024-07-10,34.81,34.81,34.59,34.72,18742,33.9021753030773,33.9021753030773,33.6879127760253,33.8145224511015,19243.8689897513,0.0,1.0
2024-07-11,35.01,35.16,34.98,35.11,60388,34.096959418579,34.2430475052053,34.0677418012537,34.1943514763299,62005.0560534148,0.0,1.0
2024-07-12,35.44,35.51,35.31,35.32,14242,34.5157452669077,34.5839197073333,34.3891355918316,34.3988747976067,14623.3690188901,0.0,1.0
2024-07-15,35.1238,35.28,35.095,35.28,12141,34.2077915802995,34.3599179745063,34.1797426676672,34.3599179745063,12466.1089213835,0.0,1.0
2024-07-16,35.28,35.28,35.0582,35.059,26890,34.3599179745063,34.3599179745063,34.1439023904149,34.1446815268769,27610.054270324,0.0,1.0
2024-07-17,35.2365,35.291,35.12,35.12,14275,34.3175524293847,34.3706311008589,34.2040906821049,34.2040906821049,14657.2526853431,0.0,1.0
2024-07-18,35.02,35.42,34.9526,35.42,16796,34.1066986243541,34.4962668553576,34.04105637743,34.4962668553576,17245.7594467966,0.0,1.0
2024-07-19,34.81,34.99,34.75,34.99,17728,33.9021753030773,34.0774810070288,33.8437400684267,34.0774810070288,18202.7163296505,0.0,1.0
2024-07-22,35.08,35.08,34.9,35.0,20652,34.1651338590046,34.1651338590046,33.989828155053,34.0872202128039,21205.014532939,0.0,1.0
2024-07-23,34.85,35.0,34.845,35.0,10938,33.9411321261776,34.0872202128039,33.9362625232901,34.0872202128039,11230.8952625066,0.0,1.0
2024-07-24,34.63,34.919,34.63,34.81,13498,33.7268695991257,34.0083326460257,33.7268695991257,33.9021753030773,13859.446357041,0.0,1.0
2024-07-25,34.59,34.83,34.461,34.6,51261,33.6879127760253,33.9216537146274,33.5622770215267,33.6976519818004,52633.655334737,0.0,1.0
2024-07-26,35.08,35.1,34.8499,34.85,17335,34.1651338590046,34.1846122705548,33.9410347341198,33.9411321261776,17799.1926655287,0.0,1.0
2024-07-29,34.83,34.85,34.7204,34.85,8066,33.9216537146274,33.9411321261776,33.8149120193325,33.9411321261776,8281.98950332589,0.0,1.0
2024-07-30,35.01,35.03,34.87,34.88,28007,34.096959418579,34.1164378301292,33.9606105377278,33.9703497435029,28756.9650408688,0.0,1.0
2024-07-31,35.16,35.34,35.105,35.18,19351,34.2430475052053,34.4183532091569,34.1894818734423,34.2625259167555,19869.1766524745,0.0,1.0
2024-08-01,34.51,35.04,34.362,35.04,16513,33.6099991298246,34.1261770359042,33.4658588843534,34.1261770359042,16955.181337518,0.0,1.0
2024-08-02,34.38,34.44,34.229,34.35,19469,33.4833894547485,33.541824689399,33.3363274475447,33.4541718374233,19990.3364294882,0.0,1.0
2024-08-05,33.74,33.7881,33.59,33.59,22786,32.860080285143,32.9069258649211,32.7139921985167,32.7139921985167,23396.1582968985,0.0,1.0
2024-08-06,33.81,33.91,33.51,33.57,72843,32.9282547255686,33.0256467833194,32.636078552316,32.6945137869665,74793.5731949873,0.0,1.0
2024-08-07,33.98,34.3,33.94,34.23,17743,33.093821223745,33.4054758085478,33.0548644006447,33.3373013681222,18218.1179962201,0.0,1.0
2024-08-08,34.32,34.33,34.01,34.09,17418,33.424954220098,33.4346934258731,33.1230388410703,33.200952487271,17884.4152205468,0.0,1.0
2024-08-09,34.46,34.46,34.23,34.29,27135,33.5613031009492,33.5613031009492,33.3373013681222,33.3957366027727,27861.6148242931,0.0,1.0
2024-08-12,34.3951,34.485,34.33,34.45,108553,33.4980956554689,33.5856511153869,33.4346934258731,33.5515638951741,111459.807408199,0.0,1.0
2024-08-13,34.89,34.93,34.5792,34.5792,48629,33.9800889492779,34.0190457723783,33.6773944337883,33.6773944337883,49931.1762406689,0.0,1.0
2024-08-14,35.03,35.0845,34.91,34.91,11218,34.1164378301292,34.1695165016034,33.9995673608281,33.9995673608281,11518.3930384713,0.0,1.0
2024-08-15,35.27,35.33,35.18,35.2,28493,34.3501787687312,34.4086140033818,34.2625259167555,34.2820043283056,29255.9790377219,0.0,1.0
2024-08-16,35.35,35.4199,35.24,35.24,121642,34.4280924149319,34.4961694632998,34.320961151406,34.320961151406,124899.301656778,0.0,1.0
2024-08-19,35.81,35.83,35.58,35.6,23769,34.8760958805859,34.8955742921361,34.6520941477589,34.6715725593091,24405.4808460889,0.0,1.0
2024-08-20,35.85,35.865,35.8049,35.82,13583,34.9150527036863,34.9296615123489,34.8711288856406,34.885835086361,13946.7224676017,0.0,1.0
2024-08-21,36.13,36.16,35.93,35.98,9098,35.1877504653887,35.216968082714,34.992966349887,35.0416623787624,9341.62416331006,0.0,1.0
2024-08-22,36.04,36.3,35.995,36.3,30557,35.1000976134129,35.3533169635652,35.056271187425,35.3533169635652,31375.2483576902,0.0,1.0
2024-08-23,36.52,36.57,36.16,36.21,10611,35.5675794906171,35.6162755194925,35.216968082714,35.2656641115894,10895.1389312907,0.0,1.0
2024-08-26,36.5064,36.57,36.45,36.5,11158,35.554334170763,35.6162755194925,35.4994050501915,35.5481010790669,11456.7863721932,0.0,1.0
2024-08-27,36.79,36.79,36.64,36.64,11092,35.8305380465444,35.8305380465444,35.6844499599181,35.6844499599181,11389.0190392872,0.0,1.0
2024-08-28,36.7491,36.87,36.645,36.76,29439,35.7907046949243,35.9084516927451,35.6893195628057,35.8013204292192,30227.3108093741,0.0,1.0
2024-08-29,36.8553,37.01,36.77,36.88,18167,35.8941350602558,36.0448005735964,35.8110596349943,35.9181908985202,18653.4717712523,0.0,1.0
2024-08-30,36.75,36.87,36.6424,36.83,12586,35.7915812234441,35.9084516927451,35.6867873693042,35.8694948696448,12923.0250296131,0.0,1.0
2024-09-03,36.43,36.69,36.33,36.69,22275,35.4799266386413,35.7331459887936,35.3825345808905,35.7331459887936,22871.474855763,0.0,1.0
2024-09-04,36.42,36.51,36.28,36.28,18933,35.4701874328662,35.557840284842,35.333838552015,35.333838552015,19439.9835440701,0.0,1.0
2024-09-05,36.27,36.35,36.14,36.28,11051,35.3240993462399,35.4020129924406,35.1974896711638,35.333838552015,11346.9211506638,0.0,1.0
2024-09-06,35.96,36.44,35.8757,36.38,14095,35.0221839672122,35.4896658444164,34.9400824625283,35.4312306097659,14472.4326865086,0.0,1.0
2024-09-09,36.23,36.34,36.14,36.14,13536,35.2851425231396,35.3922737866655,35.1974896711638,35.1974896711638,13898.4639123505,0.0,1.0
2024-09-10,36.21,36.21,35.9899,36.18,11212,35.2656641115894,35.2656641115894,35.0513041924797,35.2364464942642,11512.2323718435,0.0,1.0
2024-09-11,36.3074,36.31,35.8799,36.25,85584,35.3605239758388,35.3630561693403,34.9441729289538,35.3046209346898,87875.7487791522,0.0,1.0
2024-09-12,36.71,36.72,36.31,36.36,23392,35.7526244003437,35.7623636061188,35.3630561693403,35.4117521982157,24018.3856263079,0.0,1.0
2024-09-13,36.82,36.88,36.7751,36.83,7161,35.8597556638697,35.9181908985202,35.8160266299396,35.8694948696448,7352.75562029714,0.0,1.0
2024-09-16,37.0868,37.1,36.88,36.9,8882,36.119597673949,36.1324534255721,35.9181908985202,35.9376693100704,9119.84016470872,0.0,1.0
2024-09-17,36.92,37.089,36.8715,37.07,15057,35.9571477216206,36.1217402992195,35.9099125736114,36.1032358082469,15460.1929025016,0.0,1.0
2024-09-18,36.77,37.1492,36.6919,36.87,17066,35.8110596349943,36.1803703179856,35.7349964378908,35.9084516927451,17522.9894450483,0.0,1.0
2024-09-19,37.24,37.3392,37.1,37.25,82283,36.2688023064234,36.3654152277122,36.1324534255721,36.2785415121984,84486.3553560827,0.0,1.0
2024-09-20,36.89,37.03,36.8184,37.03,16826,35.9279301042953,36.0642789851465,35.8581973909457,36.0642789851465,17276.5627799357,0.0,1.0
2024-09-23,37.18,37.18,37.06,37.06,25747,36.2103670717728,36.2103670717728,36.0934966024718,36.0934966024718,26436.4472777252,0.0,1.0
2024-09-24,37.54,37.54,37.27,37.27,15708,36.560978479676,36.560978479676,36.2980199237486,36.2980199237486,16128.6252316195,0.0,1.0
2024-09-25,37.29,37.58,37.29,37.58,9290,36.3174983352988,36.5999353027763,36.3174983352988,36.5999353027763,9538.76549540013,0.0,1.0
2024-09-26,37.78,37.8052,37.545,37.63,15513,36.8952280218769,36.9198378616374,36.6657315003009,36.7487408804455,15885.0120035167,0.1032,1.0
2024-09-27,37.69,37.93,37.67,37.78,11287,36.807335737018,37.0417151633084,36.7878041181605,36.8952280218769,11557.6697275635,0.0,1.0
2024-09-30,37.48,37.66,37.339,37.63,58304,36.602253739014,36.7780383087317,36.4645558260684,36.7487408804455,59702.1684943618,0.0,1.0
2024-10-01,37.2,37.42,37.0513,37.42,8723,36.3288110750085,36.5436588824414,36.1835934888028,36.5436588824414,8932.18331120196,0.0,1.0
2024-10-02,37.03,37.12,36.94,37.08,10809,36.1627923147195,36.2506845995784,36.0749000298606,36.2116213618633,11068.2069713151,0.0,1.0
2024-10-03,36.78,36.84,36.66,36.84,15913,35.9186470790004,35.977241935573,35.8014573658552,35.977241935573,16294.6042681597,0.0,1.0
2024-10-04,36.76,36.81,36.61,36.64,27844,35.8991154601428,35.9479445072867,35.7526283187113,35.7819257469976,28511.7175417984,0.0,1.0
2024-10-07,36.47,36.71,36.3836,36.71,16364,35.6159069867086,35.850286412999,35.5315303932441,35.850286412999,16756.4195465446,0.0,1.0
2024-10-08,36.58,36.58,36.4801,36.56,23851,35.723330890425,35.723330890425,35.6257704542317,35.7037992715675,24422.9627599998,0.0,1.0
2024-10-09,36.77,36.77,36.55,36.55,18271,35.9088812695716,35.9088812695716,35.6940334621388,35.6940334621388,18709.1506682301,0.0,1.0
2024-10-10,36.545,36.67,36.49,36.67,93089,35.6891505574244,35.8112231752839,35.6354386055662,35.8112231752839,95321.3358083777,0.0,1.0
2024-10-11,36.86,36.89,36.69,36.71,18836,35.9967735544305,36.0260709827168,35.8307547941415,35.850286412999,19287.6997420383,0.0,1.0
2024-10-14,37.0399,37.06,36.8199,36.88,9341,36.172460466054,36.1920897430058,35.9576126586211,36.016305173288,9565.00336007537,0.0,1.0
2024-10-15,36.83,37.04,36.75,37.04,16908,35.9674761261442,36.1725581241483,35.8893496507141,36.1725581241483,17313.4650264591,0.0,1.0
2024-10-16,36.75,36.848,36.7404,36.83,23334,35.8893496507141,35.985054583116,35.8799744736625,35.9674761261442,23893.5647579487,0.0,1.0
2024-10-17,36.87,36.95,36.816,36.95,14665,36.0065393638593,36.0846658392894,35.9538039929439,36.0846658392894,15016.6764024735,0.0,1.0
2024-10-18,36.89,36.96,36.798871,36.81,15810,36.0260709827168,36.0944316487181,35.9370761379734,35.9479445072867,16189.1342600141,0.0,1.0
2024-10-21,36.53,36.8,36.5105,36.7794,18283,35.6745018432812,35.9381786978579,35.6554585148951,35.9180611304346,18721.4384361694,0.0,1.0
2024-10-22,36.27,36.34,36.21,36.32,46338,35.4205907981333,35.4889514641347,35.3619959415607,35.4694198452771,47449.215897567,0.0,1.0
2024-10-23,36.05,36.11,35.944,36.05,11716,35.2057429907005,35.2643378472731,35.1022254107556,35.2057429907005,11996.9574313931,0.0,1.0
2024-10-24,36.07,36.3,35.9837,36.19,10961,35.225274609558,35.4498882264196,35.1409956741877,35.3424643227032,11223.8520318795,0.0,1.0
2024-10-25,35.83,36.18,35.83,36.07,17484,34.9908951832676,35.3326985132744,34.9908951832676,35.225274609558,17903.277887545,0.0,1.0
2024-10-28,36.35,36.3797,36.15,36.15,6811,35.4987172735634,35.5277217275669,35.3034010849881,35.3034010849881,6974.33228620848,0.0,1.0
2024-10-29,36.05,36.1899,36.04,36.13,8784,35.2057429907005,35.3423666646089,35.1959771812717,35.2838694661306,8994.64613156,0.0,1.0
2024-10-30,35.71,35.87,35.62,35.62,12784,34.8737054701224,35.0299584209827,34.7858131852635,34.7858131852635,13090.5687779899,0.0,1.0
2024-10-31,35.39,35.6,35.1734,35.6,13143,34.5611995684019,34.766281566406,34.3496721361749,34.766281566406,13458.177835507,0.0,1.0
2024-11-01,35.58,35.7279,35.53,35.66,18297,34.7467499475485,34.8911862689999,34.6979209004047,34.8248764229786,18735.7741654319,0.0,1.0
2024-11-04,35.5341,35.78,35.531,35.73,27815,34.7019248822704,34.9420661361238,34.6988974813475,34.89323708898,28482.0221026118,0.0,1.0
2024-11-05,35.92,35.9399,35.7,35.7,8229,35.0787874681265,35.0982214288898,34.8639396606937,34.8639396606937,8426.33686436787,0.0,1.0
2024-11-06,35.34,35.45,35.1854,35.45,44334,34.5123705212581,34.6197944249745,34.3613911074894,34.6197944249745,45397.1586517056,0.0,1.0
2024-11-07,36.03,36.0699,35.86,35.94,23756,35.1862113718429,35.2251769514637,35.0201926115539,35.098319086984,24325.6845971471,0.0,1.0
2024-11-08,35.52,35.67,35.41,35.67,8597,34.6881550909759,34.8346422324074,34.5807311872595,34.8346422324074,8803.16174783941,0.0,1.0
2024-11-11,35.5944,35.71,35.57,35.71,14498,34.7608127131259,34.8737054701224,34.7369841381197,34.8737054701224,14845.6716319851,0.0,1.0
2024-11-12,35.05,35.25,34.85,35.25,61077,34.2291620478239,34.4244782363992,34.0338458592486,34.4244782363992,62541.6668689994,0.0,1.0
2024-11-13,34.93,34.97,34.712,34.97,52572,34.1119723346787,34.1510355723938,33.8990776891316,34.1510355723938,53832.7113420279,0.0,1.0
2024-11-14,34.7,35.13,34.7,35.08,67774,33.8873587178171,34.307288523254,33.8873587178171,34.2584594761102,69399.2653597846,0.0,1.0
2024-11-15,34.66,34.83,34.55,34.71,151381,33.848295480102,34.014314240391,33.7408715763856,33.8971245272459,155011.2165348,0.0,1.0
2024-11-18,34.7975,34.9,34.62,34.64,141413,33.9825753597476,34.0826749063924,33.809232242387,33.8287638612445,144804.177299897,0.0,1.0
2024-11-19,34.81,34.87,34.4699,34.51,112884,33.9947826215335,34.0533774781061,33.6626474428612,33.7018083386705,115591.033004898,0.0,1.0
2024-11-20,34.84,34.84,34.58,34.6781,13929,34.0240800498198,34.0240800498198,33.7701690046719,33.8659715951681,14263.0266355305,0.0,1.0
2024-11-21,35.0,35.0,34.7899,34.85,20829,34.1803330006801,34.1803330006801,33.9751533445817,34.0338458592486,21328.493200622,0.0,1.0
2024-11-22,35.0939,35.12,34.98,35.0,40512,34.2720339512162,34.2975227138253,34.1608013818225,34.1803330006801,41483.5045630418,0.0,1.0
2024-11-25,35.1975,35.39,35.11,35.39,14663,34.3732077368982,34.5611995684019,34.2877569043965,34.5611995684019,15014.6284411503,0.0,1.0
2024-11-26,35.0,35.09,34.91,35.09,25671,34.1803330006801,34.268225285539,34.0924407158212,34.268225285539,26286.6075641253,0.0,1.0
2024-11-27,35.4163,35.43,35.2,35.2,85865,34.5868836471996,34.600262806117,34.3756491892554,34.3756491892554,87924.0995089253,0.0,1.0
2024-11-29,35.57,35.57,35.3,35.3,15962,34.7369841381197,34.7369841381197,34.473307283543,34.473307283543,16344.7793205784,0.0,1.0
2024-12-02,35.74,35.74,35.43,35.64,7619,34.9030028984087,34.9030028984087,34.600262806117,34.8053448041211,7801.70866078732,0.0,1.0
2024-12-03,35.75,35.97,35.7181,35.8,32802,34.9127687078375,35.1276165152703,34.8816157757597,34.9615977549813,33588.6136620482,0.0,1.0
2024-12-04,35.8132,35.92,35.73,35.78,7958,34.9744886234273,35.0787874681265,34.89323708898,34.9420661361238,8148.83810507224,0.0,1.0
2024-12-05,36.045,36.12,35.985,36.0,23933,35.2008600859861,35.2741036567018,35.1422652294135,35.1569139435566,24506.9291742516,0.0,1.0
2024-12-06,35.93,36.08,35.87,36.08,25427,35.0885532775553,35.2350404189868,35.0299584209827,35.2350404189868,26036.7562826931,0.0,1.0
2024-12-09,35.88,36.16,35.88,36.16,26396,35.0397242304115,35.3131668944169,35.0397242304115,35.3131668944169,27028.9935437907,0.0,1.0
2024-12-10,35.5532,35.81,35.55,35.81,36020,34.7205775782794,34.9713635644101,34.7174525192622,34.9713635644101,36883.783431101,0.0,1.0
2024-12-11,35.54,35.62,35.484,35.59,20625,34.7076867098334,34.7858131852635,34.6529981770323,34.7565157569772,21119.6011456541,0.0,1.0
2024-12-12,35.1971,35.46,35.1971,35.38,11539,34.372817104521,34.6295602344033,34.372817104521,34.5514337589732,11815.7128542886,0.0,1.0
2024-12-13,35.11,35.21,35.03,35.21,15297,34.4713541216573,34.5695351359599,34.3928093102152,34.5695351359599,15580.4053448127,0.188,1.0
2024-12-16,35.005,35.12,34.9832,35.04,16841,34.3682640566395,34.4811722230875,34.3468605955215,34.4026274116454,17153.0108133615,0.0,1.0
2024-12-17,34.8969,35.03,34.885,35.02,11928,34.2621303801784,34.3928093102152,34.2504468394763,34.3829912087849,12148.9883606541,0.0,1.0
2024-12-18,34.06,34.94,34.005,34.94,27730,33.4404534714796,34.3044463973428,33.3864539136131,34.3044463973428,28243.7497686903,0.0,1.0
2024-12-19,33.9608,34.18,33.94,34.18,36264,33.3430579052913,33.5582706886427,33.3226362543164,33.5582706886427,36935.8579737391,0.0,1.0
2024-12-20,34.08,34.245,33.76,33.76,29929,33.4600896743401,33.6220883479394,33.1459104285716,33.1459104285716,30483.4903291429,0.0,1.0
2024-12-23,34.16,34.17,33.905,34.11,44950,33.5386344857822,33.5484525872125,33.2882728993105,33.4895439786309,45782.7822611839,0.0,1.0
2024-12-24,34.3,34.3,34.11,34.2,34845,33.6760879058059,33.6760879058059,33.4895439786309,33.5779068915033,35490.5683624239,0.0,1.0
2024-12-26,34.3602,34.388,34.24,34.27,14376,33.7351928764161,33.7624871983922,33.6171792972243,33.6466336015151,14642.3421087159,0.0,1.0
2024-12-27,34.21,34.25,34.15,34.15,4864,33.5877249929335,33.6269973986546,33.5288163843519,33.5288163843519,4954.11463667183,0.0,1.0
2024-12-30,34.0391,34.21,33.88,34.21,69045,33.4199336394903,33.5877249929335,33.2637276457348,33.5877249929335,70324.1869015226,0.0,1.0
2024-12-31,33.9549,34.23,33.885,34.16,44280,33.3372652254475,33.607361195794,33.2686366964499,33.5386344857822,45100.3692664121,0.0,1.0
2025-01-02,33.8449,34.023257,33.7591,34.0,12637,33.2292661097146,33.4043788213943,33.1450267994429,33.381544862898,12871.1239028828,0.0,1.0
2025-01-03,33.94,33.9632,33.841,33.96,15917,33.3226362543164,33.3454142496346,33.2254370501568,33.3422724571769,16211.8919966911,0.0,1.0
2025-01-06,34.11,34.3482,34.0971,34.164,81216,33.4895439786309,33.7234111546998,33.4768786277858,33.5425617263543,82720.6772886387,0.0,1.0
2025-01-07,34.08,34.36,34.037,34.36,14560,33.4600896743401,33.7349965143875,33.4178718381899,33.7349965143875,14829.7510505637,0.0,1.0
2025-01-08,34.03,34.08,33.86,33.86,48416,33.4109991671888,33.4600896743401,33.2440914428743,33.2440914428743,49312.9963505557,0.0,1.0
2025-01-10,33.66,34.02,33.5612,34.02,53427,33.047729414269,33.4011810657585,32.950726572138,33.4011810657585,54416.8344353342,0.0,1.0
2025-01-13,33.49,33.5,33.22,33.22,33462,32.8808216899545,32.8906397913848,32.6157329513374,32.6157329513374,34081.9457179919,0.0,1.0
2025-01-14,33.59,33.61,33.41,33.56,47960,32.9790027042571,32.9986389071177,32.8022768785124,32.9495483999664,48848.5481033678,0.0,1.0
2025-01-15,33.91,33.99,33.75,33.99,33678,33.2931819500256,33.3717267614677,33.1360923271414,33.3717267614677,34301.9475192915,0.0,1.0
2025-01-16,34.0697,34.16,33.89,33.92,20637,33.4499770298669,33.5386344857822,33.2735457471651,33.3030000514559,21019.3387658299,0.0,1.0
2025-01-17,34.22,34.39,34.19,34.32,20506,33.5975430943638,33.7644508186783,33.568088790073,33.6957241086664,20885.9117474491,0.0,1.0
2025-01-21,34.79,34.809,34.55,34.55,40689,34.1571748758888,34.1758292686063,33.9215404415625,33.9215404415625,41442.8393198068,0.0,1.0
2025-01-22,34.82,34.9,34.8116,34.9,47521,34.1866291801796,34.2651739916217,34.1783819749782,34.2651739916217,48401.4148127636,0.0,1.0
2025-01-23,35.04,35.08,34.84,34.87,24146,34.4026274116454,34.4418998173665,34.2062653830402,34.2357196873309,24593.3495100901,0.0,1.0
2025-01-24,35.1728,35.288,35.1558,35.16,47022,34.5330117986394,34.646116327116,34.5163210262079,34.5204446288086,47893.1699106871,0.0,1.0
2025-01-27,35.4349,35.46,35.2,35.2,51724,34.7903442371266,34.8149876717165,34.5597170345297,34.5597170345297,52682.2831963843,0.0,1.0
2025-01-28,35.4909,35.5,35.29,35.44,30147,34.845325605136,34.8542600774376,34.648079947402,34.795351468856,30705.5291841583,0.0,1.0
2025-01-29,35.4472,35.52,35.34,35.52,40496,34.8024205018858,34.8738962802981,34.6971704545534,34.8738962802981,41246.2636362381,0.0,1.0
2025-01-30,35.7928,36.03,35.76,35.78,42602,35.1417340873157,35.3746194532416,35.1095307146245,35.129166917485,43391.281198909,0.0,1.0
2025-01-31,35.43,35.8999,35.43,35.69,9930,34.7855333674257,35.2468859536338,34.7855333674257,35.0408040046126,10113.9716986331,0.0,1.0
2025-02-03,35.12,35.3,34.807,34.9,46787,34.4811722230875,34.6578980488323,34.1738656483203,34.2651739916217,47653.8160990882,0.0,1.0
2025-02-04,35.4441,35.4856,35.27,35.27,21481,34.7993768904424,34.840122011378,34.6284437445415,34.6284437445415,21878.9754338708,0.0,1.0
2025-02-05,35.832,35.855,35.67,35.68,22005,35.1802210449224,35.202802678212,35.0211678017521,35.0309859031823,22412.6835073938,0.0,1.0
2025-02-06,35.89,35.969,35.81,35.81,36264,35.2371660332179,35.314729034517,35.1586212217758,35.1586212217758,36935.8579737391,0.0,1.0
2025-02-07,35.6006,35.939966,35.57,35.93,18607,34.953030177826,35.2862231588243,34.9229867874494,35.2764384389389,18951.7292443571,0.0,1.0
2025-02-10,35.7866,35.89,35.73,35.7646,36910,35.135646864429,35.2371660332179,35.0800764103337,35.1140470412824,37593.826323922,0.0,1.0
2025-02-11,36.0047,36.0434,35.81,35.81,12346,35.349779656623,35.3877757091581,35.1586212217758,35.1586212217758,12574.7325872431,0.0,1.0
2025-02-12,36.3,36.4082,36.02,36.02,68466,35.6397081918587,35.7459400493342,35.3648013518113,35.3648013518113,69734.4598508169,0.0,1.0
2025-02-13,36.8074,36.8074,36.5,36.54,19928,36.1378786584303,36.1378786584303,35.836070220464,35.8753426261851,20297.2032236012,0.0,1.0
2025-02-14,36.765,37.0,36.7648,36.98,13603,36.096249908366,36.3269752919772,36.0960535463374,36.3073390891167,13855.0208475836,0.0,1.0
2025-02-18,36.94,36.99,36.85,36.99,14921,36.2680666833956,36.3171571905469,36.1797037705232,36.3171571905469,15197.4392462542,0.0,1.0
2025-02-19,36.51,36.5884,36.43,36.55,25741,35.8458883218943,35.9228622371075,35.7673435104522,35.8851607276153,26217.8998483901,0.0,1.0
2025-02-20,36.68,36.7489,36.475,36.6,21547,36.0127960462087,36.0804427650633,35.8115249668883,35.9342512347666,21946.1982064901,0.0,1.0
2025-02-21,36.46,36.67,36.4,36.67,12328,35.7967978147429,36.0029779447785,35.7378892061614,36.0029779447785,12556.3991038015,0.0,1.0
2025-02-24,36.5729,36.7889,36.56,36.64,13775,35.9076441798906,36.1197151707843,35.8949788290456,35.9735236404877,14030.207467137,0.0,1.0
2025-02-25,36.85,36.93,36.7105,36.81,20440,36.1797037705232,36.2582485819654,36.0427412555711,36.1404313648022,20818.6889748298,0.0,1.0
2025-02-26,36.72,36.931988,36.66,36.82,7164,36.0520684519298,36.2602004205297,35.9931598433482,36.1502494662325,7296.72640976911,0.0,1.0
2025-02-27,36.29,36.51,36.29,36.48,11170,35.6298900904285,35.8458883218943,35.6298900904285,35.8164340176035,11376.9450023898,0.0,1.0
2025-02-28,36.3444,36.36,36.03,36.33,18780,35.6833005622091,35.6986168004403,35.3746194532416,35.6691624961495,19127.9343907683,0.0,1.0
2025-03-03,36.8363,37.085,36.675,36.98,10160,36.1662529715638,36.4104291541344,36.0078869954936,36.3073390891167,10348.2328759428,0.0,1.0
2025-03-04,37.0751,37.3835,36.5328,36.69,56559,36.4007092337185,36.7034994818278,35.8682735931553,36.022614147639,57606.860554178,0.0,1.0
2025-03-05,37.61,37.67,37.3285,37.34,35428,36.9258794792233,36.9847880878049,36.6494999239614,36.6607907406062,36084.3695205612,0.0,1.0
2025-03-06,37.29,37.6,37.22,37.22,49340,36.6117002334549,36.916061377793,36.542973523443,36.542973523443,50254.1151672261,0.0,1.0
2025-03-07,37.8186,37.8186,37.4,37.48,16229,37.1306850750586,37.1306850750586,36.7196993491878,36.7982441606299,16529.672376346,0.0,1.0
2025-03-10,37.41,37.7,37.175,37.7,34251,36.729517450618,37.0142423920957,36.4987920670068,37.0142423920957,34885.5634088501,0.0,1.0
2025-03-11,36.97,37.33,36.815,37.33,22422,36.2975209876864,36.6509726391759,36.1453404155173,36.6509726391759,22837.4092071249,0.0,1.0
2025-03-12,36.92,37.03,36.7344,37.03,21770,36.2484304805351,36.356429596268,36.0662065179894,36.356429596268,22173.3296957947,0.0,1.0
2025-03-13,36.6494,36.81,36.58,36.79,25900,35.9827526558321,36.1404313648022,35.9146150319061,36.1207951619417,26379.8456187912,0.0,1.0
2025-03-14,37.2129,37.2129,36.94,36.94,211087,36.5360026714275,36.5360026714275,36.2680666833956,36.2680666833956,214997.778846864,0.0,1.0
2025-03-17,37.5214,37.567,37.26,37.26,39845,36.8388911005512,36.8836616430732,36.5822459291641,36.5822459291641,40583.2026517658,0.0,1.0
2025-03-18,37.38,37.44,37.27,37.44,12049,36.7000631463272,36.7589717549088,36.5920640305943,36.7589717549088,12272.2301104562,0.0,1.0
2025-03-19,37.4582,37.5399,37.231674,37.27,15023,36.7768406995119,36.8570545881972,36.5544351750527,36.5920640305943,15301.3289857567,0.0,1.0
2025-03-20,37.2939,37.42,37.0999,37.11,29607,36.6155292930127,36.7393355520483,36.4250581252655,36.4349744077101,30155.5246809092,0.0,1.0
2025-03-21,37.0356,37.08,36.96,37.03,24992,36.3619277330689,36.4055201034193,36.2877028862561,36.356429596268,25455.0232318467,0.0,1.0
2025-03-24,37.0563,37.09,36.92,37.04,19932,36.3822512030296,36.4153382048496,36.2484304805351,36.3662476976983,20301.2773310326,0.0,1.0
2025-03-25,37.26,37.34,37.2,37.34,20808,36.5822459291641,36.6607907406062,36.5233373205825,36.6607907406062,21193.5068585253,0.0,1.0
2025-03-26,36.98,37.235,36.89,37.17,28369,36.3073390891167,36.5577006755884,36.2189761762443,36.4938830162917,28894.5884308682,0.0,1.0
2025-03-27,36.9716,37.0,36.885,36.94,18071,36.4439088800117,36.471903530289,36.3585449112083,36.4127599029425,18332.6598087956,0.1475,1.0
2025-03-28,36.93,37.0,36.85,36.99,21195,36.4029026317181,36.471903530289,36.3240444619229,36.4620462590646,21501.8938989222,0.0,1.0
2025-03-31,36.64,36.713686,36.3773,36.44,18604,36.1170417662105,36.1896760549546,35.8580912511454,35.9198963417224,18873.3774048383,0.0,1.0
2025-04-01,36.82,36.87,36.655,36.76,25284,36.2944726482497,36.3437590043717,36.1318276730471,36.2353290209033,25650.1007473626,0.0,1.0
2025-04-02,36.98,36.98,36.6872,36.71,27484,36.4521889878401,36.4521889878401,36.1635680863896,36.1860426647813,27881.9557404095,0.0,1.0
2025-04-03,37.11,37.36,37.06,37.34,10360,36.5803335137574,36.8267652943674,36.5310471576354,36.8070507519186,10510.0080581663,0.0,1.0
2025-04-04,34.9325,35.96,34.85,35.96,54640,34.4339127046438,35.4467473229511,34.3525902170424,35.4467473229511,55431.1621909464,0.0,1.0
2025-04-07,33.47,34.22,32.79,33.69,146072,32.9922867880749,33.7315821299051,32.3219923448155,33.2091467550118,148187.055701975,0.0,1.0
2025-04-08,33.73,34.785,33.42,34.6,60321,33.2485758399094,34.2885179540838,32.9430004319529,34.1061584364324,61194.4204707188,0.0,1.0
2025-04-09,35.67,38.65,33.689,33.86,37004,35.1608864574434,38.0983532823154,33.2081610278893,33.3767203658266,37539.8009830488,0.0,1.0
2025-04-10,35.68,35.7,35.03,35.42,56121,35.1707437286678,35.1904582711166,34.5300210990817,34.9144546768334,56933.606393084,0.0,1.0
2025-04-11,36.57,36.5901,35.78,35.96,16408,36.0480408676396,36.0678539828007,35.2693164409119,35.4467473229511,16645.5803299607,0.0,1.0
2025-04-14,36.8491,37.01,36.61,36.7,15061,36.3231573075127,36.4817608015134,36.0874699525373,36.1761853935569,15279.0763864906,0.0,1.0
2025-04-15,37.15,37.2995,37.0841,37.17,21285,36.619762598655,36.7671288034598,36.5548031812862,36.6394771411038,21593.1970577287,0.0,1.0
2025-04-16,37.08,37.3053,36.959,37.14,15905,36.5507617000842,36.77284602077,36.4314887182689,36.6099053274306,16135.2971201867,0.0,1.0
2025-04-17,37.4406,37.575,37.2444,37.37,48571,36.9062149004361,37.0386966256921,36.7128152390133,36.8366225655918,49274.285848764,0.0,1.0
2025-04-21,37.31,37.9013,37.165,37.53,40559,36.7774789382454,37.3603393857443,36.6345485054916,36.9943389051823,41146.2757559041,0.0,1.0
2025-04-22,37.86,38.0475,37.57,37.57,29657,37.3196288555876,37.5044526910451,37.0337679900799,37.0337679900799,30086.4197858144,0.0,1.0
2025-04-23,37.66,38.08,37.6076,37.81,33163,37.1224834310995,37.5364888225244,37.0708313298836,37.2703424994655,33643.1850610973,0.0,1.0
2025-04-24,38.2,38.21,37.86,37.98,37711,37.6547760772172,37.6646333484416,37.3196288555876,37.4379161102804,38257.0380194507,0.0,1.0
2025-04-25,38.07,38.126,37.94,38.05,33544,37.5266315513,37.5818322701567,37.3984870253828,37.5069170088512,34029.7017667114,0.0,1.0
2025-04-28,38.29,38.349,37.98,37.98,80990,37.7434915182369,37.8016494184608,37.4379161102804,37.4379161102804,82162.6981303944,0.0,1.0
2025-04-29,38.37,38.37,38.19,38.25,16251,37.8223496880321,37.8223496880321,37.6449188059928,37.7040624333393,16486.3070418205,0.0,1.0
2025-04-30,38.6519,38.849,38.32,38.52,28535,38.100226163848,38.294512979681,37.7730633319101,37.9702087563981,28948.1737393605,0.0,1.0
2025-05-01,38.27,38.6486,38.245,38.57,71163,37.7237769757881,38.0969732643439,37.6991337977271,38.0194951125201,72193.4076682709,0.0,1.0
2025-05-02,39.06,39.15,38.93,39.02,35558,38.5025014025159,38.5912168435355,38.3743568765986,38.4630723176182,36072.8635648915,0.0,1.0
2025-05-05,39.1433,39.28,39.1246,39.15,16532,38.5846124718151,38.7193613694527,38.5661793746255,38.5912168435355,16771.3757932051,0.0,1.0
2025-05-06,39.08,39.345,38.99,39.2,94378,38.5222159449647,38.7834336324113,38.433500503945,38.6405031996575,95744.550242627,0.0,1.0
2025-05-07,38.82,39.2,38.82,38.92,43266,38.2659268931302,38.6405031996575,38.2659268931302,38.3644996053742,43892.471876894,0.0,1.0
2025-05-08,38.44,38.86,38.44,38.86,73184,37.8913505866029,38.3053559780278,37.8913505866029,38.3053559780278,74243.6708232472,0.0,1.0
2025-05-09,38.64,38.72,38.59,38.72,13988,38.088496011091,38.1673541808862,38.0392096549689,38.1673541808862,14190.539837609,0.0,1.0
2025-05-12,38.43,38.51,38.16,38.45,24225,37.8814933153785,37.9603514851737,37.6153469923196,37.9012078578273,24575.7669120732,0.0,1.0
2025-05-13,38.46,38.505,38.38,38.47,28090,37.9110651290517,37.9554228495615,37.8322069592565,37.9209224002761,28496.7303430397,0.0,1.0
2025-05-14,38.3331,38.61,38.2801,38.61,48525,37.785976357214,38.0589241974177,37.7337328197247,38.0589241974177,49227.6197898185,0.0,1.0
2025-05-15,39.11,39.11,38.6693,38.67,84148,38.5517877586379,38.5517877586379,38.1173778157784,38.1180678247642,85366.424524959,0.0,1.0
2025-05-16,39.12,39.29,38.95,39.0,25995,38.5616450298623,38.7292186406771,38.3940714190474,38.4433577751694,26371.3957019336,0.0,1.0
2025-05-19,39.6,39.6,39.2,39.2,18489,39.0347940486336,39.0347940486336,38.6405031996575,38.6405031996575,18756.7122574745,0.0,1.0
2025-05-20,39.77,39.85,39.64,39.64,25281,39.2023676594484,39.2812258292436,39.0742231335312,39.0742231335312,25647.0573087357,0.0,1.0
2025-05-21,39.6758,40.05,39.6758,39.81,104098,39.1095121645146,39.4783712537317,39.1095121645146,39.241796744346,105605.291393725,0.0,1.0
2025-05-22,39.59,39.8099,39.375,39.45,61720,39.0249367774092,39.2416981716338,38.8130054460845,38.8869349802675,62613.6773503883,0.0,1.0
2025-05-23,39.78,39.84,39.35,39.35,76077,39.2122249306728,39.2713685580192,38.7883622680235,38.7883622680235,77178.5601391039,0.0,1.0
2025-05-27,39.9819,40.18,39.93,40.18,28758,39.4112432366935,39.6065157796489,39.3600839990389,39.6065157796489,29174.4026772921,0.0,1.0
2025-05-28,39.6112,39.75,39.53,39.66,28299,39.0458341924049,39.1826531169996,38.9657931500628,39.09393767598,28708.7565673791,0.0,1.0
2025-05-29,39.69,39.81,39.59,39.74,31496,39.1235094896532,39.241796744346,39.0249367774092,39.1727958457752,31952.0476640932,0.0,1.0
2025-05-30,39.8454,39.895,39.63,39.73,27507,39.2766914844804,39.3255835497535,39.0643658623068,39.1629385745508,27905.2887698822,0.0,1.0
2025-06-02,40.08,40.18,39.76,39.84,62076,39.5079430674049,39.6065157796489,39.192510388224,39.2713685580192,62974.8320674449,0.0,1.0
2025-06-03,39.695,39.82,39.52,39.7,25187,39.1284381252654,39.2516540155704,38.9559358788384,39.1333667608776,25551.69623176,0.0,1.0
2025-06-04,40.0151,40.18,39.8757,39.93,83903,39.4439693771585,39.6065157796489,39.3065590162904,39.3600839990389,85117.8770370971,0.0,1.0
2025-06-05,39.9303,40.13,39.92,40.13,24139,39.3603797171756,39.5572294235269,39.3502267278145,39.5572294235269,24488.5216714359,0.0,1.0
2025-06-06,39.91,39.96,39.8565,39.86,13763,39.3403694565901,39.3896558127121,39.2876330555395,39.291083100468,13962.2819405929,0.0,1.0
2025-06-09,39.87,39.9793,39.76,39.82,15405,39.3009403716924,39.4086803461752,39.192510388224,39.2516540155704,15628.0573490397,0.0,1.0
2025-06-10,39.93,40.1,39.9,39.94,34174,39.3600839990389,39.5276576098537,39.3305121853657,39.3699412702633,34668.8238783566,0.0,1.0
2025-06-11,39.94,40.1,39.887667,40.08,53273,39.3699412702633,39.5276576098537,39.3183552127646,39.5079430674049,54044.3686566305,0.0,1.0
2025-06-12,40.215,40.24,40.09,40.09,16882,39.6410162289343,39.6656594069953,39.5178003386293,39.5178003386293,17126.443633008,0.0,1.0
2025-06-13,39.59,39.85,39.52,39.71,22541,39.0249367774092,39.2812258292436,38.9559358788384,39.143224032102,22867.38336285,0.0,1.0
2025-06-16,39.64,40.0491,39.6,39.885,22142,39.0742231335312,39.4774840993215,39.0347940486336,39.315726278529,22462.6060254747,0.0,1.0
2025-06-17,39.13,39.54,39.0701,39.54,50806,38.5715023010867,38.9756504212872,38.5124572464525,38.9756504212872,51541.6476257911,0.0,1.0
2025-06-18,39.04,39.27,39.01,39.13,31123,38.482786860067,38.7095040982283,38.4532150463938,38.5715023010867,31573.6467948175,0.0,1.0
2025-06-20,38.65,39.08,38.65,39.08,26945,38.0983532823154,38.5222159449647,38.0983532823154,38.5222159449647,27335.1512671129,0.0,1.0
2025-06-23,39.17,39.17,38.5,38.5,29252,38.6109313859843,38.6109313859843,37.9504942139493,37.9504942139493,29675.5555711853,0.0,1.0
2025-06-24,39.41,39.46,39.2132,39.31,36829,38.8475058953699,38.8967922514919,38.6535147976737,38.7489331831259,37362.2670631473,0.0,1.0
2025-06-25,39.06,39.12,38.9707,39.12,20308,38.5025014025159,38.5616450298623,38.4144759704819,38.5616450298623,20602.0505449074,0.0,1.0
2025-06-26,39.02,39.08,38.763,38.78,80900,38.9243926109203,38.9842455980206,38.6680223161738,38.6849806625189,81098.7092734847,0.468,1.0
2025-06-27,39.14,39.27,38.9827,39.09,32832,39.0440985851209,39.1737800571717,38.8871840039396,38.9942210958707,32912.6430515087,0.0,1.0
2025-06-30,39.3547,39.3547,39.0971,39.27,96255,39.2582725239617,39.2582725239617,39.0013036993442,39.1737800571717,96491.424735714,0.0,1.0
2025-07-01,39.4647,39.53,39.25,39.3,16454,39.3680030003123,39.4331430012732,39.1538290614716,39.2037065507219,16494.4148626195,0.0,1.0
2025-07-02,39.3236,39.44,39.11,39.21,23125,39.227248725648,39.3433635206226,39.0141720915708,39.1139270700713,23181.8003949238,0.0,1.0
2025-07-03,39.3388,39.3891,39.2784,39.32,10650,39.2424114823801,39.2925882365659,39.1821594753657,39.223657546422,10676.1588845811,0.0,1.0
2025-07-07,39.22,39.34,39.09,39.31,30645,39.1239025679214,39.2436085421221,38.9942210958707,39.2136820485719,30720.2712692947,0.0,1.0
2025-07-08,39.2506,39.28,38.91,39.03,25909,39.1544275913426,39.1837555550217,38.8146621345697,38.9343681087703,25972.6385484143,0.0,1.0
2025-07-09,39.4239,39.4296,39.2231,39.4,18286,39.3273029690841,39.3329890028586,39.1269949722549,39.3034615292224,18330.9146820141,0.0,1.0
2025-07-10,39.6189,39.685,39.415,39.49,13542,39.5218251771602,39.587763217949,39.3184247759975,39.3932410098729,13575.2623112674,0.0,1.0
2025-07-11,39.16,39.34,39.157,39.34,14607,39.0640495808211,39.2436085421221,39.061056931466,39.2436085421221,14642.8781997255,0.0,1.0
2025-07-14,39.19,39.27,39.07,39.07,11412,39.0939760743712,39.1737800571717,38.9742701001706,38.9742701001706,11440.0305343512,0.0,1.0
2025-07-15,38.7,39.24,38.7,39.24,18612,38.6051766797185,39.1438535636215,38.6051766797185,39.1438535636215,18657.7154140679,0.0,1.0
2025-07-16,39.0553,39.11,38.7245,38.84,20692,38.959606118331,39.0141720915708,38.6296166494511,38.7448336496193,20742.8243793195,0.0,1.0
2025-07-17,39.0117,39.03,38.8591,38.94,17812,38.9161129477047,38.9343681087703,38.7638868505129,38.8445886281198,17855.7504274328,0.0,1.0
2025-07-18,38.9218,39.22,38.88,39.22,10379,38.8264332220327,39.1239025679214,38.7847356410195,39.1239025679214,10404.4932453584,0.0,1.0
2025-07-21,39.0553,39.29,39.024,39.08,8771,38.959606118331,39.1937310528718,38.9283828100603,38.9842455980206,8792.54362222168,0.0,1.0
2025-07-22,39.4163,39.4399,39.07,39.07,12896,39.319721590718,39.3432637656441,38.9742701001706,38.9742701001706,12927.6755845594,0.0,1.0
2025-07-23,39.9709,39.99,39.560743,39.61,22761,39.8729627014821,39.8920159023758,39.4638106743136,39.5129469840736,22816.9063260048,0.0,1.0
2025-07-24,39.6287,39.83,39.62,39.68,24157,39.5316011650532,39.7324079367748,39.5229224819237,39.582775469024,24216.3352276832,0.0,1.0
2025-07-25,39.4782,39.49,39.24,39.38,9254,39.3814699224099,39.3932410098729,39.1438535636215,39.2835105335223,9276.72998290268,0.0,1.0
2025-07-28,38.8128,39.06,38.7635,39.06,24001,38.7177002954671,38.9642946023205,38.6685210910663,38.9642946023205,24059.9520552893,0.0,1.0
2025-07-29,38.8662,38.91,38.81,38.84,22037,38.7709694539864,38.8146621345697,38.7149071560691,38.7448336496193,22091.1280130999,0.0,1.0
2025-07-30,38.4013,38.64,38.32,38.59,22005,38.3072085589373,38.5453236926181,38.2261077614163,38.4954462033678,22059.0494136345,0.0,1.0
2025-07-31,38.0532,38.54,38.0501,38.16,10480,37.9599614787768,38.4455687141176,37.9568690744433,38.0664997958154,10505.7413249211,0.0,1.0
2025-08-01,38.0555,38.0555,37.84,38.05,18989,37.9622558432823,37.9622558432823,37.7472838646136,37.9567693194648,19035.6414140198,0.0,1.0
2025-08-04,38.2612,38.4197,38.12,38.13,83190,38.167451834058,38.3255634749814,38.0265978044152,38.0365733022653,83394.334047728,0.0,1.0
2025-08-05,38.4191,38.51,38.35,38.45,19882,38.3249649451104,38.4156422205674,38.2560342549665,38.3557892334671,19930.8348303513,0.0,1.0
2025-08-06,38.3908,38.4999,38.33,38.44,15967,38.2967342861947,38.4055669677388,38.2360832592664,38.345813735617,16006.2186770053,0.0,1.0
2025-08-07,38.7264,38.83,38.58,38.75,25847,38.6315119940426,38.7348581517692,38.4854707055178,38.6550541689687,25910.4862619501,0.0,1.0
2025-08-08,38.3966,38.4995,38.3398,38.4,9088,38.3025200749478,38.4051679478248,38.2458592471594,38.3059117442168,9110.32224817587,0.0,1.0
2025-08-11,38.2977,38.33,38.2111,38.32,33807,38.2038624012107,38.2360832592664,38.1174745898292,38.2261077614163,33890.0378789703,0.0,1.0
2025-08-12,38.4,38.4199,38.2001,38.22,10397,38.3059117442168,38.3257629849384,38.1065015421941,38.1263527829158,10422.5374575577,0.0,1.0
2025-08-13,38.6295,38.79,38.52,38.52,19225,38.5348494198756,38.694956160369,38.4256177184175,38.4256177184175,19272.2210850772,0.0,1.0
2025-08-14,38.5649,38.67,38.4,38.4,22119,38.4704077037642,38.5752501861683,38.3059117442168,38.3059117442168,22173.32942423,0.0,1.0
2025-08-15,38.6406,38.6899,38.5786,38.5786,43401,38.5459222224891,38.5951014268899,38.4840741358188,38.4840741358188,43507.602981193,0.0,1.0
2025-08-18,38.5575,38.566,38.4429,38.45,20693,38.4630258353552,38.4715050085277,38.3487066299935,38.3557892334671,20743.8268355528,0.0,1.0
2025-08-19,38.6549,38.748188,38.585,38.73,17426,38.5601871844147,38.6532466087583,38.4904584544428,38.6351031732686,17468.8023213813,0.0,1.0
2025-08-20,39.0591,39.16,38.91,38.91,23121,38.963396807514,39.0640495808211,38.8146621345697,38.8146621345697,23177.7905699906,0.0,1.0
2025-08-21,38.7957,38.825,38.69,38.78,38043,38.7006421941435,38.7298704028442,38.5952011818684,38.6849806625189,38136.4424832037,0.0,1.0
2025-08-22,39.1372,39.21,38.79,38.79,8520,39.0413054457229,39.1139270700713,38.694956160369,38.694956160369,8540.9271076649,0.0,1.0
2025-08-25,38.6183,39.0,38.61,39.0,12366,38.5236768622835,38.9044416152202,38.515397199068,38.9044416152202,12396.3737809136,0.0,1.0
2025-08-26,38.545,38.56,38.47,38.56,13642,38.4505564630426,38.4655197098177,38.3757402291672,38.4655197098177,13675.5079345968,0.0,1.0
2025-08-27,38.66,38.67,38.35,38.35,16119,38.5652746883182,38.5752501861683,38.2560342549665,38.2560342549665,16158.592024466,0.0,1.0
2025-08-28,38.706,38.72,38.61,38.65,20789,38.6111619784285,38.6251276754186,38.515397199068,38.5552991904682,20840.062633949,0.0,1.0
2025-08-29,38.6505,38.66,38.533,38.56,17654,38.5557979653607,38.5652746883182,38.4385858656225,38.4655197098177,17697.3623425723,0.0,1.0
2025-09-02,38.1876,38.21,38.01,38.01,17926,38.0940321698816,38.1163772850657,37.9168673280646,37.9168673280646,17970.0304380283,0.0,1.0
2025-09-03,38.4156,38.4899,38.19,38.19,17680,38.3214735208629,38.3955914698888,38.0964262893656,38.0964262893656,17723.4262046379,0.0,1.0
2025-09-04,38.6973,38.77,38.58,38.77,12844,38.602483295299,38.6750051646689,38.4854707055178,38.6750051646689,12875.5478604281,0.0,1.0
2025-09-05,38.97,39.143,38.9256,39.02,22525,38.87451512167,39.047091234476,38.8302239112157,38.9243926109203,22580.3266549474,0.0,1.0
2025-09-08,39.1432,39.16,39.0004,39.13,34195,39.047290744433,39.0640495808211,38.9048406351342,39.0341230872709,34278.9908974884,0.0,1.0
2025-09-09,39.0224,39.05,38.9275,39.05,14588,38.9267867304043,38.9543191044704,38.8321192558072,38.9543191044704,14623.8315312929,0.0,1.0
2025-09-10,38.67,38.86,38.6,38.86,9191,38.5752501861683,38.7647846453194,38.5054217012179,38.7647846453194,9213.57524020517,0.0,1.0
2025-09-11,39.02,39.02,38.25,38.74,14951,38.9243926109203,38.9243926109203,38.1562792764659,38.6450786711187,14987.7231439786,0.0,1.0
2025-09-12,38.89,38.96,38.809,38.95,30201,38.7947111388695,38.8645396238199,38.7139096062841,38.8545641259699,30275.1807017122,0.0,1.0
2025-09-15,38.8,38.82,38.71,38.81,15610,38.704931658219,38.7248826539191,38.6151521775685,38.7149071560691,15648.3418017194,0.0,1.0
2025-09-16,38.6149,38.65,38.47,38.65,23281,38.5202851930145,38.5552991904682,38.3757402291672,38.5552991904682,23338.1835673176,0.0,1.0
2025-09-17,38.4468,38.77,38.425,38.53,21898,38.352597074155,38.6750051646689,38.3308504888419,38.4355932162675,21951.7865966721,0.0,1.0
2025-09-18,38.365,38.4095,38.2,38.3,649746,38.2709975017416,38.3153884671743,38.1064017872156,38.2061567657162,651341.927757844,0.0,1.0
2025-09-19,38.1347,38.24,38.05,38.24,13300,38.0412617862548,38.1463037786159,37.9567693194648,38.1463037786159,13332.6679028102,0.0,1.0
2025-09-22,38.1558,38.18,38.05,38.14,34590,38.0623100867184,38.0864507915155,37.9567693194648,38.0465488001153,34674.9611096395,0.0,1.0
2025-09-23,38.08,38.2499,38.03,38.2499,36328,37.986695813015,38.1561795214874,37.9368183237647,38.1561795214874,36417.2300431044,0.0,1.0
2025-09-24,37.7229,37.868266,37.58,37.78,13080,37.6304707847895,37.7754806068366,37.4879209205121,37.6874308775133,13112.1275314855,0.0,1.0
2025-09-25,37.3743,37.51,37.25,37.51,11030,37.3743,37.51,37.25,37.51,11030,0.0918,1.0
2025-09-26,37.5584,37.5596,37.455,37.55,15472,37.5584,37.5596,37.455,37.55,15472,0.0,1.0
2025-09-29,37.7552,37.77,37.6504,37.68,24876,37.7552,37.77,37.6504,37.68,24876,0.0,1.0
2025-09-30,38.1431,38.1431,37.8,37.8,19651,38.1431,38.1431,37.8,37.8,19651,0.0,1.0
2025-10-01,38.3641,38.4,38.24,38.24,9363,38.3641,38.4,38.24,38.24,9363,0.0,1.0
2025-10-02,38.4001,38.43,38.18,38.362,18113,38.4001,38.43,38.18,38.362,18113,0.0,1.0
2025-10-03,38.595,38.65,38.4,38.4,15548,38.595,38.65,38.4,38.4,15548,0.0,1.0
2025-10-06,38.6093,38.655,38.55,38.6,11918,38.6093,38.655,38.55,38.6,11918,0.0,1.0
2025-10-07,38.4533,38.6,38.42,38.53,17555,38.4533,38.6,38.42,38.53,17555,0.0,1.0
2025-10-08,38.5964,38.64,38.45,38.64,19967,38.5964,38.64,38.45,38.64,19967,0.0,1.0
2025-10-09,38.2746,38.57,38.1902,38.57,36461,38.2746,38.57,38.1902,38.57,36461,0.0,1.0
2025-10-10,38.207,38.5,38.17,38.48,16255,38.207,38.5,38.17,38.48,16255,0.0,1.0
2025-10-13,38.3897,38.42,38.2,38.21,22511,38.3897,38.42,38.2,38.21,22511,0.0,1.0
2025-10-14,38.5647,38.645,38.245,38.245,23142,38.5647,38.645,38.245,38.245,23142,0.0,1.0
2025-10-15,38.7423,38.78,38.59,38.59,17522,38.7423,38.78,38.59,38.59,17522,0.0,1.0
2025-10-16,38.8286,38.97,38.75,38.8,6998,38.8286,38.97,38.75,38.8,6998,0.0,1.0
2025-10-17,38.8711,38.89,38.63,38.63,3456,38.8711,38.89,38.63,38.63,3456,0.0,1.0
2025-10-20,38.965,39.075,38.8,38.84,14241,38.965,39.075,38.8,38.84,14241,0.0,1.0
2025-10-21,38.8192,38.95,38.8192,38.86,50867,38.8192,38.95,38.8192,38.86,50867,0.0,1.0
2025-10-22,38.995,39.07,38.86,38.86,13350,38.995,39.07,38.86,38.86,13350,0.0,1.0
2025-10-23,39.1728,39.28,39.115,39.16,13022,39.1728,39.28,39.115,39.16,13022,0.0,1.0
2025-10-24,39.2304,39.305,39.2143,39.27,7960,39.2304,39.305,39.2143,39.27,7960,0.0,1.0
2025-10-27,39.3514,39.37,39.2716,39.33,20119,39.3514,39.37,39.2716,39.33,20119,0.0,1.0
2025-10-28,39.0563,39.18,39.02,39.13,30406,39.0563,39.18,39.02,39.13,30406,0.0,1.0
2025-10-29,38.611,38.98,38.54,38.98,8606,38.611,38.98,38.54,38.98,8606,0.0,1.0
2025-10-30,38.5674,38.72,38.36,38.36,106054,38.5674,38.72,38.36,38.36,106054,0.0,1.0
2025-10-31,38.2945,38.3385,38.2,38.33,213220,38.2945,38.3385,38.2,38.33,213220,0.0,1.0
2025-11-03,38.1239,38.21,38.0778,38.21,32339,38.1239,38.21,38.0778,38.21,32339,0.0,1.0
2025-11-04,37.9424,39.46,37.87,37.87,20954,37.9424,39.46,37.87,37.87,20954,0.0,1.0
2025-11-05,38.3754,38.47,38.22,38.22,14823,38.3754,38.47,38.22,38.22,14823,0.0,1.0
2025-11-06,38.2564,38.36,38.129,38.31,20127,38.2564,38.36,38.129,38.31,20127,0.0,1.0
2025-11-07,38.5009,38.52,38.15,38.16,43972,38.5009,38.52,38.15,38.16,43972,0.0,1.0
2025-11-10,38.7368,38.76,38.49,38.58,14340,38.7368,38.76,38.49,38.58,14340,0.0,1.0
2025-11-11,39.1215,39.179,38.96,38.96,20999,39.1215,39.179,38.96,38.96,20999,0.0,1.0
2025-11-12,39.1452,39.1965,38.94,38.94,9272,39.1452,39.1965,38.94,38.94,9272,0.0,1.0
2025-11-13,38.8398,39.23,38.8398,39.01,28365,38.8398,39.23,38.8398,39.01,28365,0.0,1.0
2025-11-14,38.7025,39.005,38.59,38.59,13148,38.7025,39.005,38.59,38.59,13148,0.0,1.0
2025-11-17,38.2648,38.559,38.17,38.49,30590,38.2648,38.559,38.17,38.49,30590,0.0,1.0
2025-11-18,38.2512,38.31,37.999,38.01,127137,38.2512,38.31,37.999,38.01,127137,0.0,1.0
2025-11-19,38.0484,38.2,37.8736,38.2,26420,38.0484,38.2,37.8736,38.2,26420,0.0,1.0
2025-11-20,37.6536,38.18,37.6536,38.11,31083,37.6536,38.18,37.6536,38.11,31083,0.0,1.0
2025-11-21,38.4344,38.47,38.03,38.06,27947,38.4344,38.47,38.03,38.06,27947,0.0,1.0
2025-11-24,38.2623,38.375,38.1682,38.32,15886,38.2623,38.375,38.1682,38.32,15886,0.0,1.0
2025-11-25,38.7488,38.78,38.46,38.53,25718,38.7488,38.78,38.46,38.53,25718,0.0,1.0
2025-11-26,38.9954,39.11,38.82,38.82,6756,38.9954,39.11,38.82,38.82,6756,0.0,1.0