date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-28,21.545,21.545,21.545,21.545,167,18.619189595326,18.619189595326,18.619189595326,18.619189595326,193.242298843297,0.0,1.0
2018-06-29,21.96,21.96,21.96,21.96,1105,18.9778326067932,18.9778326067932,18.9778326067932,18.9778326067932,1278.63916300505,0.0,1.0
2018-07-02,21.7,21.7,21.7,21.7,137,18.7531405996089,18.7531405996089,18.7531405996089,18.7531405996089,158.528113422346,0.0,1.0
2018-07-03,22.01,22.01,22.01,22.01,100,19.0210426081748,19.0210426081748,19.0210426081748,19.0210426081748,115.713951403172,0.0,1.0
2018-07-05,22.08,22.08,22.08,22.08,100,19.081536610109,19.081536610109,19.081536610109,19.081536610109,115.713951403172,0.0,1.0
2018-07-06,22.273,22.273,22.19,22.19,504,19.2483272154419,19.2483272154419,19.1765986131485,19.1765986131485,583.198315071988,0.0,1.0
2018-07-09,22.38,22.393,22.38,22.393,29121,19.3407966183985,19.3520312187577,19.3407966183985,19.3520312187577,33697.0597881178,0.0,1.0
2018-07-10,22.417,22.417,22.39,22.39,847,19.3727720194209,19.3727720194209,19.3494386186748,19.3494386186748,980.097168384867,0.0,1.0
2018-07-11,22.25,22.25,22.25,22.25,100,19.2284506148064,19.2284506148064,19.2284506148064,19.2284506148064,115.713951403172,0.0,1.0
2018-07-12,22.25,22.25,22.25,22.25,50,19.2284506148064,19.2284506148064,19.2284506148064,19.2284506148064,57.856975701586,0.0,1.0
2018-07-13,22.25,22.25,22.25,22.25,30,19.2284506148064,19.2284506148064,19.2284506148064,19.2284506148064,34.7141854209516,0.0,1.0
2018-07-16,22.49,22.49,22.49,22.49,214,19.435858621438,19.435858621438,19.435858621438,19.435858621438,247.627856002788,0.0,1.0
2018-07-17,22.39,22.39,22.39,22.39,316,19.3494386186748,19.3494386186748,19.3494386186748,19.3494386186748,365.656086434024,0.0,1.0
2018-07-18,22.646,22.646,22.59,22.59,422,19.5706738257485,19.5706738257485,19.5222786242012,19.5222786242012,488.312874921388,0.0,1.0
2018-07-19,22.646,22.646,22.646,22.646,28,19.5706738257485,19.5706738257485,19.5706738257485,19.5706738257485,32.3999063928883,0.0,1.0
2018-07-20,22.87,22.87,22.72,22.72,1780,19.7642546319381,19.7642546319381,19.6346246277933,19.6346246277933,2059.70833497646,0.0,1.0
2018-07-23,22.87,22.87,22.87,22.87,0,19.7642546319381,19.7642546319381,19.7642546319381,19.7642546319381,0,0.0,1.0
2018-07-24,22.86,22.86,22.825,22.849,3159,19.7556126316617,19.7556126316617,19.7253656306946,19.7461064313578,3655.40372482622,0.0,1.0
2018-07-25,22.86,22.86,22.86,22.86,0,19.7556126316617,19.7556126316617,19.7556126316617,19.7556126316617,0,0.0,1.0
2018-07-26,23.146,23.18,23.146,23.18,802,20.0027738395644,20.0321566405039,20.0027738395644,20.0321566405039,928.025890253441,0.0,1.0
2018-07-27,23.146,23.146,23.146,23.146,4,20.0027738395644,20.0027738395644,20.0027738395644,20.0027738395644,4.62855805612689,0.0,1.0
2018-07-30,23.389,23.389,23.38,23.38,702,20.2127744462789,20.2127744462789,20.2049966460302,20.2049966460302,812.31193885027,0.0,1.0
2018-07-31,23.389,23.389,23.389,23.389,0,20.2127744462789,20.2127744462789,20.2127744462789,20.2127744462789,0,0.0,1.0
2018-08-01,23.24,23.24,23.24,23.24,500,20.0840086421618,20.0840086421618,20.0840086421618,20.0840086421618,578.569757015861,0.0,1.0
2018-08-02,23.24,23.24,23.24,23.24,0,20.0840086421618,20.0840086421618,20.0840086421618,20.0840086421618,0,0.0,1.0
2018-08-03,23.26,23.26,23.26,23.26,335,20.1012926427144,20.1012926427144,20.1012926427144,20.1012926427144,387.641737200627,0.0,1.0
2018-08-06,23.09,23.09,23.09,23.09,198,19.954378638017,19.954378638017,19.954378638017,19.954378638017,229.113623778281,0.0,1.0
2018-08-07,23.341,23.341,23.341,23.341,400,20.1712928449526,20.1712928449526,20.1712928449526,20.1712928449526,462.855805612689,0.0,1.0
2018-08-08,23.341,23.341,23.341,23.341,0,20.1712928449526,20.1712928449526,20.1712928449526,20.1712928449526,0,0.0,1.0
2018-08-09,23.28,23.29,23.28,23.29,483,20.1185766432671,20.1272186435434,20.1185766432671,20.1272186435434,558.898385277321,0.0,1.0
2018-08-10,22.9,22.9,22.9,22.9,169,19.790180632767,19.790180632767,19.790180632767,19.790180632767,195.556577871361,0.0,1.0
2018-08-13,22.89,22.89,22.89,22.89,300,19.7815386324907,19.7815386324907,19.7815386324907,19.7815386324907,347.141854209516,0.0,1.0
2018-08-14,22.89,22.89,22.89,22.89,0,19.7815386324907,19.7815386324907,19.7815386324907,19.7815386324907,0,0.0,1.0
2018-08-15,22.65,22.65,22.63,22.63,297,19.5741306258591,19.5741306258591,19.5568466253064,19.5568466253064,343.670435667421,0.0,1.0
2018-08-16,22.65,22.65,22.65,22.65,0,19.5741306258591,19.5741306258591,19.5741306258591,19.5741306258591,0,0.0,1.0
2018-08-17,22.65,22.65,22.65,22.65,1,19.5741306258591,19.5741306258591,19.5741306258591,19.5741306258591,1.15713951403172,0.0,1.0
2018-08-20,22.65,22.65,22.65,22.65,0,19.5741306258591,19.5741306258591,19.5741306258591,19.5741306258591,0,0.0,1.0
2018-08-21,23.246,23.246,23.246,23.246,500,20.0891938423276,20.0891938423276,20.0891938423276,20.0891938423276,578.56975701586,0.0,1.0
2018-08-22,23.246,23.246,23.246,23.246,0,20.0891938423276,20.0891938423276,20.0891938423276,20.0891938423276,0,0.0,1.0
2018-08-23,23.19,23.19,23.19,23.19,1000,20.0407986407802,20.0407986407802,20.0407986407802,20.0407986407802,1157.13951403172,0.0,1.0
2018-08-24,23.19,23.19,23.19,23.19,0,20.0407986407802,20.0407986407802,20.0407986407802,20.0407986407802,0,0.0,1.0
2018-08-27,23.453,23.453,23.44,23.44,651,20.2680832480474,20.2680832480474,20.2568486476881,20.2568486476881,753.297823634649,0.0,1.0
2018-08-28,23.56,23.56,23.56,23.56,1100,20.360552651004,20.360552651004,20.360552651004,20.360552651004,1272.85346543489,0.0,1.0
2018-08-29,23.56,23.56,23.56,23.56,0,20.360552651004,20.360552651004,20.360552651004,20.360552651004,0,0.0,1.0
2018-08-30,23.52,23.52,23.52,23.52,100,20.3259846498987,20.3259846498987,20.3259846498987,20.3259846498987,115.713951403172,0.0,1.0
2018-08-31,23.431,23.431,23.431,23.431,204,20.2490708474395,20.2490708474395,20.2490708474395,20.2490708474395,236.056460862471,0.0,1.0
2018-09-04,23.431,23.431,23.431,23.431,114,20.2490708474395,20.2490708474395,20.2490708474395,20.2490708474395,131.913904599616,0.0,1.0
2018-09-05,23.431,23.431,23.431,23.431,1,20.2490708474395,20.2490708474395,20.2490708474395,20.2490708474395,1.15713951403172,0.0,1.0
2018-09-06,23.431,23.431,23.431,23.431,0,20.2490708474395,20.2490708474395,20.2490708474395,20.2490708474395,0,0.0,1.0
2018-09-07,23.431,23.431,23.431,23.431,10,20.2490708474395,20.2490708474395,20.2490708474395,20.2490708474395,11.5713951403172,0.0,1.0
2018-09-10,23.431,23.431,23.431,23.431,157,20.2490708474395,20.2490708474395,20.2490708474395,20.2490708474395,181.67090370298,0.0,1.0
2018-09-11,23.431,23.431,23.431,23.431,0,20.2490708474395,20.2490708474395,20.2490708474395,20.2490708474395,0,0.0,1.0
2018-09-12,23.3,23.3,23.3,23.3,300,20.1358606438197,20.1358606438197,20.1358606438197,20.1358606438197,347.141854209517,0.0,1.0
2018-09-13,23.3,23.3,23.3,23.3,2,20.1358606438197,20.1358606438197,20.1358606438197,20.1358606438197,2.31427902806344,0.0,1.0
2018-09-14,23.3,23.3,23.3,23.3,73,20.1358606438197,20.1358606438197,20.1358606438197,20.1358606438197,84.4711845243157,0.0,1.0
2018-09-17,23.416,23.416,23.39,23.39,288,20.236107847025,20.236107847025,20.2136386463066,20.2136386463066,333.256180041136,0.0,1.0
2018-09-18,23.41,23.41,23.41,23.41,266,20.2309226468592,20.2309226468592,20.2309226468592,20.2309226468592,307.799110732438,0.0,1.0
2018-09-19,23.37,23.37,23.36,23.36,11858,20.1963546457539,20.1963546457539,20.1877126454776,20.1877126454776,13721.3603573882,0.0,1.0
2018-09-20,23.37,23.37,23.37,23.37,58,20.1963546457539,20.1963546457539,20.1963546457539,20.1963546457539,67.1140918138399,0.0,1.0
2018-09-21,23.37,23.37,23.37,23.37,16,20.1963546457539,20.1963546457539,20.1963546457539,20.1963546457539,18.5142322245076,0.0,1.0
2018-09-24,23.37,23.37,23.37,23.37,38,20.1963546457539,20.1963546457539,20.1963546457539,20.1963546457539,43.9713015332055,0.0,1.0
2018-09-25,23.37,23.37,23.37,23.37,0,20.1963546457539,20.1963546457539,20.1963546457539,20.1963546457539,0,0.0,1.0
2018-09-26,23.37,23.37,23.37,23.37,75,20.1963546457539,20.1963546457539,20.1963546457539,20.1963546457539,86.7854635523792,0.0,1.0
2018-09-27,23.37,23.37,23.37,23.37,0,20.1963546457539,20.1963546457539,20.1963546457539,20.1963546457539,0,0.0,1.0
2018-09-28,23.37,23.37,23.37,23.37,13,20.1963546457539,20.1963546457539,20.1963546457539,20.1963546457539,15.0428136824124,0.0,1.0
2018-10-01,23.31,23.31,23.31,23.31,200,20.144502644096,20.144502644096,20.144502644096,20.144502644096,231.427902806345,0.0,1.0
2018-10-02,23.31,23.31,23.31,23.31,0,20.144502644096,20.144502644096,20.144502644096,20.144502644096,0,0.0,1.0
2018-10-03,23.291,23.291,23.291,23.291,193,20.128082843571,20.128082843571,20.128082843571,20.128082843571,223.327926208122,0.0,1.0
2018-10-04,23.08,23.08,23.08,23.08,200,19.9457366377407,19.9457366377407,19.9457366377407,19.9457366377407,231.427902806344,0.0,1.0
2018-10-05,23.08,23.08,23.08,23.08,0,19.9457366377407,19.9457366377407,19.9457366377407,19.9457366377407,0,0.0,1.0
2018-10-08,23.08,23.08,23.08,23.08,51,19.9457366377407,19.9457366377407,19.9457366377407,19.9457366377407,59.0141152156178,0.0,1.0
2018-10-09,23.08,23.08,23.08,23.08,5,19.9457366377407,19.9457366377407,19.9457366377407,19.9457366377407,5.78569757015861,0.0,1.0
2018-10-10,23.08,23.08,23.08,23.08,0,19.9457366377407,19.9457366377407,19.9457366377407,19.9457366377407,0,0.0,1.0
2018-10-11,21.85,22.04,21.85,22.03,1014,18.8827706037537,19.0469686090037,18.8827706037537,19.0383266087274,1173.33946722816,0.0,1.0
2018-10-12,21.74,21.78,21.74,21.78,85262,18.7877086007142,18.8222766018194,18.7877086007142,18.8222766018194,98660.0292453725,0.0,1.0
2018-10-15,21.86,21.86,21.86,21.86,500,18.89141260403,18.89141260403,18.89141260403,18.89141260403,578.56975701586,0.0,1.0
2018-10-16,22.186,22.186,22.186,22.186,227,19.1731418130379,19.1731418130379,19.1731418130379,19.1731418130379,262.670669685201,0.0,1.0
2018-10-17,21.956,22.23,21.956,22.23,4139,18.9743758066826,19.2111666142537,18.9743758066826,19.2111666142537,4789.4004485773,0.0,1.0
2018-10-18,21.956,21.956,21.956,21.956,0,18.9743758066826,18.9743758066826,18.9743758066826,18.9743758066826,0,0.0,1.0
2018-10-19,22.18,22.18,22.18,22.18,763,19.1679566128721,19.1679566128721,19.1679566128721,19.1679566128721,882.897449206206,0.0,1.0
2018-10-22,22.18,22.18,22.18,22.18,162,19.1679566128721,19.1679566128721,19.1679566128721,19.1679566128721,187.456601273139,0.0,1.0
2018-10-23,22.18,22.18,22.18,22.18,58,19.1679566128721,19.1679566128721,19.1679566128721,19.1679566128721,67.11409181384,0.0,1.0
2018-10-24,22.18,22.18,22.18,22.18,0,19.1679566128721,19.1679566128721,19.1679566128721,19.1679566128721,0,0.0,1.0
2018-10-25,21.656,21.656,21.656,21.656,186,18.7151157983931,18.7151157983931,18.7151157983931,18.7151157983931,215.2279496099,0.0,1.0
2018-10-26,21.63,21.63,21.63,21.63,238,18.6926465976747,18.6926465976747,18.6926465976747,18.6926465976747,275.399204339549,0.0,1.0
2018-10-29,21.45,21.45,21.45,21.45,150,18.537090592701,18.537090592701,18.537090592701,18.537090592701,173.570927104758,0.0,1.0
2018-10-30,21.45,21.45,21.45,21.45,14,18.537090592701,18.537090592701,18.537090592701,18.537090592701,16.1999531964441,0.0,1.0
2018-10-31,21.45,21.45,21.45,21.45,0,18.537090592701,18.537090592701,18.537090592701,18.537090592701,0,0.0,1.0
2018-11-01,22.39,22.39,22.39,22.39,500,19.3494386186748,19.3494386186748,19.3494386186748,19.3494386186748,578.569757015861,0.0,1.0
2018-11-02,22.39,22.39,22.39,22.39,110,19.3494386186748,19.3494386186748,19.3494386186748,19.3494386186748,127.285346543489,0.0,1.0
2018-11-05,22.39,22.39,22.39,22.39,0,19.3494386186748,19.3494386186748,19.3494386186748,19.3494386186748,0,0.0,1.0
2018-11-06,22.39,22.39,22.39,22.39,0,19.3494386186748,19.3494386186748,19.3494386186748,19.3494386186748,0,0.0,1.0
2018-11-07,22.39,22.39,22.39,22.39,0,19.3494386186748,19.3494386186748,19.3494386186748,19.3494386186748,0,0.0,1.0
2018-11-08,22.46,22.46,22.46,22.46,390,19.409932620609,19.409932620609,19.409932620609,19.409932620609,451.284410472372,0.0,1.0
2018-11-09,22.46,22.46,22.46,22.46,15,19.409932620609,19.409932620609,19.409932620609,19.409932620609,17.3570927104759,0.0,1.0
2018-11-12,22.46,22.46,22.46,22.46,15,19.409932620609,19.409932620609,19.409932620609,19.409932620609,17.3570927104759,0.0,1.0
2018-11-13,22.46,22.46,22.46,22.46,90,19.409932620609,19.409932620609,19.409932620609,19.409932620609,104.142556262855,0.0,1.0
2018-11-14,22.059,22.059,22.034,22.034,307,19.0633884095287,19.0633884095287,19.0417834088379,19.0417834088379,355.241830807739,0.0,1.0
2018-11-15,21.819,21.819,21.819,21.819,1102,18.8559804028971,18.8559804028971,18.8559804028971,18.8559804028971,1275.16774446296,0.0,1.0
2018-11-16,21.819,21.819,21.819,21.819,0,18.8559804028971,18.8559804028971,18.8559804028971,18.8559804028971,0,0.0,1.0
2018-11-19,21.819,21.819,21.819,21.819,0,18.8559804028971,18.8559804028971,18.8559804028971,18.8559804028971,0,0.0,1.0
2018-11-20,21.78,21.83,21.78,21.809,11112,18.8222766018194,18.865486603201,18.8222766018194,18.8473384026208,12858.1342799205,0.0,1.0
2018-11-21,22.06,22.06,22.06,22.06,225,19.0642526095563,19.0642526095563,19.0642526095563,19.0642526095563,260.356390657138,0.0,1.0
2018-11-23,22.06,22.06,22.06,22.06,225,19.0642526095563,19.0642526095563,19.0642526095563,19.0642526095563,260.356390657138,0.0,1.0
2018-11-26,22.06,22.06,22.06,22.06,144,19.0642526095563,19.0642526095563,19.0642526095563,19.0642526095563,166.628090020568,0.0,1.0
2018-11-27,22.08,22.08,22.08,22.08,575,19.081536610109,19.081536610109,19.081536610109,19.081536610109,665.355220568239,0.0,1.0
2018-11-28,22.347,22.347,22.347,22.347,245,19.3122780174867,19.3122780174867,19.3122780174867,19.3122780174867,283.499180937771,0.0,1.0
2018-11-29,22.44,22.44,22.4,22.4,1949,19.3926486200564,19.3926486200564,19.3580806189511,19.3580806189511,2255.26491284783,0.0,1.0
2018-11-30,22.37,22.37,22.37,22.37,100,19.3321546181222,19.3321546181222,19.3321546181222,19.3321546181222,115.713951403172,0.0,1.0
2018-12-03,22.6,22.6,22.6,22.6,275,19.5309206244775,19.5309206244775,19.5309206244775,19.5309206244775,318.213366358723,0.0,1.0
2018-12-04,22.36,22.36,22.31,22.31,220,19.3235126178459,19.3235126178459,19.2803026164643,19.2803026164643,254.570693086978,0.0,1.0
2018-12-06,21.74,21.85,21.6747,21.85,1540,18.7877086007142,18.8827706037537,18.7312763389098,18.8827706037537,1781.99485160885,0.0,1.0
2018-12-07,21.74,21.74,21.74,21.74,0,18.7877086007142,18.7877086007142,18.7877086007142,18.7877086007142,0,0.0,1.0
2018-12-10,21.663,21.663,21.64,21.64,30000,18.7211651985865,18.7211651985865,18.701288597951,18.701288597951,34714.1854209517,0.0,1.0
2018-12-11,21.73,21.751,21.73,21.751,519,18.7790666004379,18.7972148010181,18.7790666004379,18.7972148010181,600.555407782462,0.0,1.0
2018-12-12,22.095,22.096,22.095,22.096,623,19.0944996105234,19.0953638105511,19.0944996105234,19.0953638105511,720.897917241764,0.0,1.0
2018-12-13,22.095,22.095,22.095,22.095,0,19.0944996105234,19.0944996105234,19.0944996105234,19.0944996105234,0,0.0,1.0
2018-12-14,21.588,21.588,21.588,21.588,0,18.6563501965142,18.6563501965142,18.6563501965142,18.6563501965142,0,0.0,1.0
2018-12-17,21.2865,21.51,21.2865,21.4401,1849,18.3957938881832,18.5889425943589,18.3957938881832,18.5285350124274,2139.55096144465,0.0,1.0
2018-12-18,21.275,21.33,21.2135,21.31,11585,18.3858555878654,18.4333865893852,18.3327072861661,18.4161025888325,13405.4612700575,0.0,1.0
2018-12-19,21.0549,21.3799,21.03,21.3407,5368,18.1956451617837,18.476510170764,18.1741265810956,18.4426335296808,6211.52491132227,0.0,1.0
2018-12-20,20.904,21.16,20.881,21.008,16703,18.065237377614,18.2864725846878,18.0453607769785,18.1551141804877,19327.7013028719,0.0,1.0
2018-12-21,20.806,21.07,20.806,21.06,13511,17.9805457749061,18.2086945822009,17.9805457749061,18.2000525819246,15634.1119740826,0.0,1.0
2018-12-24,20.612,20.77,20.612,20.66,3054,17.8128909695456,17.9494345739114,17.8128909695456,17.8543725708719,3533.90407585287,0.0,1.0
2018-12-26,21.09,21.09,20.506,20.506,9083,18.2259785827535,18.2259785827535,17.7212857666166,17.7212857666166,10510.2982059502,0.0,1.0
2018-12-27,20.852,20.852,20.51,20.63,11462,18.0202989761772,18.0202989761772,17.7247425667271,17.8284465700429,13263.1331098316,0.0,1.0
2018-12-28,21.2328,21.31,21.15,21.15,5228,18.3493863466994,18.4161025888325,18.2778305844114,18.2778305844114,6049.52537935783,0.0,1.0
2018-12-31,21.34,21.39,21.25,21.32,18420,18.4420285896615,18.4852385910431,18.3642505871746,18.4247445891088,21314.5098484643,0.0,1.0
2019-01-02,21.1196,21.1196,21.1196,21.1196,0,18.2515589035714,18.2515589035714,18.2515589035714,18.2515589035714,0,0.0,1.0
2019-01-03,21.185,21.21,21.185,21.2,12440,18.3080775853786,18.3296825860694,18.3080775853786,18.321040585793,14394.8155545546,0.0,1.0
2019-01-04,21.669,21.69,21.38,21.38,999,18.7263503987523,18.7444985993326,18.4765965907667,18.4765965907667,1155.98237451769,0.0,1.0
2019-01-07,21.671,21.69,21.581,21.59,954,18.7280787988076,18.7444985993326,18.6503007963207,18.6580785965694,1103.91109638626,0.0,1.0
2019-01-08,21.884,21.884,21.884,21.884,26,18.9121534046932,18.9121534046932,18.9121534046932,18.9121534046932,30.0856273648247,0.0,1.0
2019-01-09,22.102,22.102,22.07,22.07,248,19.1005490107169,19.1005490107169,19.0728946098327,19.0728946098327,286.970599479867,0.0,1.0
2019-01-10,22.278,22.32,22.278,22.29,4624,19.2526482155801,19.2889446167406,19.2526482155801,19.2630186159116,5350.61311288267,0.0,1.0
2019-01-11,22.247,22.247,22.247,22.247,89,19.2258580147235,19.2258580147235,19.2258580147235,19.2258580147235,102.985416748823,0.0,1.0
2019-01-14,22.161,22.161,22.161,22.161,13,19.1515368123471,19.1515368123471,19.1515368123471,19.1515368123471,15.0428136824124,0.0,1.0
2019-01-15,22.147,22.15,22.14,22.15,10084,19.1394380119603,19.1420306120432,19.1333886117669,19.1420306120432,11668.5948594959,0.0,1.0
2019-01-16,22.209,22.209,22.209,22.209,10,19.1930184136735,19.1930184136735,19.1930184136735,19.1930184136735,11.5713951403172,0.0,1.0
2019-01-17,22.3346,22.3346,22.3346,22.3346,0,19.301561937144,19.301561937144,19.301561937144,19.301561937144,0,0.0,1.0
2019-01-18,22.51,22.51,22.51,22.51,290,19.4531426219906,19.4531426219906,19.4531426219906,19.4531426219906,335.5704590692,0.0,1.0
2019-01-22,22.2381,22.31,22.2381,22.31,145,19.2181666344776,19.2803026164643,19.2181666344776,19.2803026164643,167.785229534599,0.0,1.0
2019-01-23,22.238,22.238,22.238,22.238,2,19.2180802144748,19.2180802144748,19.2180802144748,19.2180802144748,2.31427902806344,0.0,1.0
2019-01-24,22.3529,22.3529,22.3529,22.3529,0,19.3173767976497,19.3173767976497,19.3173767976497,19.3173767976497,0,0.0,1.0
2019-01-25,22.296,22.34,22.296,22.34,268,19.2682038160774,19.3062286172932,19.2682038160774,19.3062286172932,310.113389760502,0.0,1.0
2019-01-28,22.311,22.311,22.311,22.311,13,19.2811668164919,19.2811668164919,19.2811668164919,19.2811668164919,15.0428136824124,0.0,1.0
2019-01-29,22.415,22.415,22.415,22.415,15,19.3710436193656,19.3710436193656,19.3710436193656,19.3710436193656,17.3570927104758,0.0,1.0
2019-01-30,22.479,22.479,22.479,22.479,142,19.426352421134,19.426352421134,19.426352421134,19.426352421134,164.313810992505,0.0,1.0
2019-01-31,22.544,22.544,22.544,22.544,4,19.4825254229301,19.4825254229301,19.4825254229301,19.4825254229301,4.62855805612689,0.0,1.0
2019-02-01,22.391,22.47,22.391,22.47,47948,19.3503028187024,19.4185746208854,19.3503028187024,19.4185746208854,55482.5254187931,0.0,1.0
2019-02-04,22.507,22.507,22.41,22.41,15467,19.4505500219077,19.4505500219077,19.3667226192274,19.3667226192274,17897.4768635287,0.0,1.0
2019-02-05,22.67,22.67,22.57,22.61,3808,19.5914146264117,19.5914146264117,19.5049946236485,19.5395626247538,4406.3872694328,0.0,1.0
2019-02-06,22.634,22.634,22.634,22.634,16,19.560303425417,19.560303425417,19.560303425417,19.560303425417,18.5142322245075,0.0,1.0
2019-02-07,22.408,22.408,22.408,22.408,4,19.3649942191722,19.3649942191722,19.3649942191722,19.3649942191722,4.62855805612688,0.0,1.0
2019-02-08,22.437,22.437,22.29,22.29,916,19.3900560199735,19.3900560199735,19.2630186159116,19.2630186159116,1059.93979485306,0.0,1.0
2019-02-11,22.367,22.367,22.367,22.367,113,19.3295620180393,19.3295620180393,19.3295620180393,19.3295620180393,130.756765085584,0.0,1.0
2019-02-12,22.512,22.512,22.512,22.512,2,19.4548710220459,19.4548710220459,19.4548710220459,19.4548710220459,2.31427902806344,0.0,1.0
2019-02-13,22.559,22.559,22.559,22.559,6,19.4954884233446,19.4954884233446,19.4954884233446,19.4954884233446,6.94283708419032,0.0,1.0
2019-02-14,22.62,22.62,22.62,22.62,11,19.5482046250301,19.5482046250301,19.5482046250301,19.5482046250301,12.7285346543489,0.0,1.0
2019-02-15,22.887,22.887,22.887,22.887,0,19.7789460324078,19.7789460324078,19.7789460324078,19.7789460324078,0,0.0,1.0
2019-02-19,23.0017,23.0167,23.0017,23.0167,655,19.8780697755772,19.8910327759916,19.8780697755772,19.8910327759916,757.926381690776,0.0,1.0
2019-02-20,23.141,23.182,23.141,23.182,3911,19.9984528394263,20.0338850405592,19.9984528394263,20.0338850405592,4525.57263937805,0.0,1.0
2019-02-21,23.1583,23.1583,23.1583,23.1583,51,20.0134034999043,20.0134034999043,20.0134034999043,20.0134034999043,59.0141152156178,0.0,1.0
2019-02-22,23.2259,23.25,23.2259,23.25,433,20.0718234217722,20.0926506424381,20.0718234217722,20.0926506424381,501.041409575735,0.0,1.0
2019-02-25,23.2952,23.3299,23.2952,23.3299,128,20.1317124836871,20.1617002246459,20.1317124836871,20.1617002246459,148.11385779606,0.0,1.0
2019-02-26,23.468,23.468,23.468,23.468,38,20.2810462484618,20.2810462484618,20.2810462484618,20.2810462484618,43.9713015332055,0.0,1.0
2019-02-27,23.33,23.35,23.33,23.35,205,20.1617866446487,20.1790706452013,20.1617866446487,20.1790706452013,237.213600376502,0.0,1.0
2019-02-28,23.326,23.326,23.326,23.326,151,20.1583298445381,20.1583298445381,20.1583298445381,20.1583298445381,174.72806661879,0.0,1.0
2019-03-01,23.468,23.468,23.44,23.44,129,20.2810462484618,20.2810462484618,20.2568486476881,20.2568486476881,149.270997310092,0.0,1.0
2019-03-04,23.417,23.417,23.417,23.417,18,20.2369720470526,20.2369720470526,20.2369720470526,20.2369720470526,20.828511252571,0.0,1.0
2019-03-05,23.429,23.429,23.429,23.429,91,20.2473424473842,20.2473424473842,20.2473424473842,20.2473424473842,105.299695776887,0.0,1.0
2019-03-06,23.356,23.356,23.356,23.356,41,20.1842558453671,20.1842558453671,20.1842558453671,20.1842558453671,47.4427200753005,0.0,1.0
2019-03-07,23.12,23.12,23.12,23.12,136,19.980304638846,19.980304638846,19.980304638846,19.980304638846,157.370973908314,0.0,1.0
2019-03-08,23.139,23.139,23.139,23.139,10,19.996724439371,19.996724439371,19.996724439371,19.996724439371,11.5713951403172,0.0,1.0
2019-03-11,23.249,23.249,23.22,23.22,349,20.0917864424105,20.0917864424105,20.0667246416092,20.0667246416092,403.841690397071,0.0,1.0
2019-03-12,23.213,23.213,23.19,23.19,129,20.0606752414157,20.0606752414157,20.0407986407802,20.0407986407802,149.270997310092,0.0,1.0
2019-03-13,23.458,23.458,23.34,23.34,338,20.2724042481855,20.2724042481855,20.170428644925,20.170428644925,391.113155742722,0.0,1.0
2019-03-14,23.669,23.669,23.669,23.669,8,20.4547504540158,20.4547504540158,20.4547504540158,20.4547504540158,9.25711611225378,0.0,1.0
2019-03-15,23.7589,23.7589,23.7589,23.7589,87,20.5324420364999,20.5324420364999,20.5324420364999,20.5324420364999,100.67113772076,0.0,1.0
2019-03-18,23.845,23.845,23.845,23.845,2,20.606849658879,20.606849658879,20.606849658879,20.606849658879,2.31427902806344,0.0,1.0
2019-03-19,23.8433,23.92,23.8433,23.92,323,20.605380518832,20.6716646609514,20.605380518832,20.6716646609514,373.756063032247,0.0,1.0
2019-03-20,23.908,23.908,23.908,23.908,1,20.6612942606198,20.6612942606198,20.6612942606198,20.6612942606198,1.15713951403172,0.0,1.0
2019-03-21,23.958,23.958,23.8,23.8,501,20.7045042620014,20.7045042620014,20.5679606576356,20.5679606576356,579.726896529892,0.0,1.0
2019-03-22,23.503,23.59,23.503,23.59,1088,20.3112932494289,20.3864786518329,20.3112932494289,20.3864786518329,1258.96779126652,0.0,1.0
2019-03-25,23.508,23.508,23.48,23.48,367,20.3156142495671,20.3156142495671,20.2914166487934,20.2914166487934,424.670201649642,0.0,1.0
2019-03-26,23.698,23.698,23.698,23.698,77,20.4798122548171,20.4798122548171,20.4798122548171,20.4798122548171,89.0997425804427,0.0,1.0
2019-03-27,23.732,23.732,23.732,23.732,0,20.5091950557566,20.5091950557566,20.5091950557566,20.5091950557566,0,0.0,1.0
2019-03-28,23.753,23.753,23.73,23.73,104,20.5273432563369,20.5273432563369,20.5074666557014,20.5074666557014,120.342509459299,0.0,1.0
2019-03-29,23.897,23.897,23.89,23.89,118,20.6517880603159,20.6517880603159,20.6457386601224,20.6457386601224,136.542462655743,0.0,1.0
2019-04-01,24.02,24.02,24.02,24.02,1,20.7580846637146,20.7580846637146,20.7580846637146,20.7580846637146,1.15713951403172,0.0,1.0
2019-04-02,24.036,24.036,23.96,23.96,428,20.7719118641567,20.7719118641567,20.7062326620567,20.7062326620567,495.255712005576,0.0,1.0
2019-04-03,24.116,24.116,24.116,24.116,94,20.8410478663672,20.8410478663672,20.8410478663672,20.8410478663672,108.771114318982,0.0,1.0
2019-04-04,24.05,24.05,24.02,24.02,239,20.7840106645435,20.7840106645435,20.7580846637146,20.7580846637146,276.556343853582,0.0,1.0
2019-04-05,24.074,24.074,24.074,24.074,43,20.8047514652067,20.8047514652067,20.8047514652067,20.8047514652067,49.756999103364,0.0,1.0
2019-04-08,24.142,24.142,24.12,24.12,233,20.8635170670856,20.8635170670856,20.8445046664777,20.8445046664777,269.613506769392,0.0,1.0
2019-04-09,24.091,24.14,24.091,24.14,1506,20.8194428656764,20.8617886670304,20.8194428656764,20.8617886670304,1742.65210813177,0.0,1.0
2019-04-10,24.074,24.074,24.074,24.074,4,20.8047514652067,20.8047514652067,20.8047514652067,20.8047514652067,4.62855805612688,0.0,1.0
2019-04-11,24.069,24.069,24.069,24.069,1,20.8004304650685,20.8004304650685,20.8004304650685,20.8004304650685,1.15713951403172,0.0,1.0
2019-04-12,23.986,23.986,23.96,23.96,202,20.7287018627751,20.7287018627751,20.7062326620567,20.7062326620567,233.742181834408,0.0,1.0
2019-04-15,24.12,24.14,24.05,24.05,1040,20.8445046664777,20.8617886670304,20.7840106645435,20.7840106645435,1203.42509459299,0.0,1.0
2019-04-16,24.1288,24.1288,24.1288,24.1288,9,20.8521096267209,20.8521096267209,20.8521096267209,20.8521096267209,10.4142556262855,0.0,1.0
2019-04-17,24.145,24.184,24.145,24.184,1242,20.8661096671685,20.8998134682462,20.8661096671685,20.8998134682462,1437.1672764274,0.0,1.0
2019-04-18,24.091,24.145,24.091,24.145,1188,20.8194428656764,20.8661096671685,20.8194428656764,20.8661096671685,1374.68174266969,0.0,1.0
2019-04-22,24.043,24.08,24.04,24.08,2451,20.7779612643501,20.8099366653725,20.7753686642672,20.8099366653725,2836.14894889175,0.0,1.0
2019-04-23,24.107,24.139,23.97,23.97,2988,20.8332700661185,20.8609244670027,20.714874662333,20.714874662333,3457.53286792679,0.0,1.0
2019-04-24,24.168,24.2,24.154,24.2,4915,20.8859862678041,20.9136406686883,20.8738874674172,20.9136406686883,5687.3407114659,0.0,1.0
2019-04-25,24.24,24.26,24.08,24.08,4845,20.9482086697935,20.9654926703462,20.8099366653725,20.8099366653725,5606.3409454837,0.0,1.0
2019-04-26,24.3448,24.3448,24.23,24.23,831,21.0387768326894,21.0387768326894,20.9395666695172,20.9395666695172,961.582936160358,0.0,1.0
2019-04-29,24.368,24.368,24.27,24.27,5450,21.0588262733304,21.0588262733304,20.9741346706225,20.9741346706225,6306.41035147288,0.0,1.0
2019-04-30,24.44,24.47,24.36,24.39,7575,21.1210486753199,21.1469746761488,21.0519126731094,21.0778386739383,8765.33181879029,0.0,1.0
2019-05-01,24.366,24.48,24.366,24.48,376,21.0570978732751,21.1556166764252,21.0570978732751,21.1556166764252,435.084457275928,0.0,1.0
2019-05-02,24.359,24.46,24.359,24.37,10826,21.0510484730817,21.1383326758725,21.0510484730817,21.0605546733857,12527.1923789074,0.0,1.0
2019-05-03,24.485,24.49,24.41,24.42,6369,21.1599376765633,21.1642586767015,21.0951226744909,21.1037646747673,7369.82156486804,0.0,1.0
2019-05-06,24.325,24.325,24.161,24.169,2554,21.0216656721422,21.0216656721422,20.8799368676106,20.8868504678317,2955.33431883702,0.0,1.0
2019-05-07,23.968,24.13,23.96,24.12,3042,20.7131462622777,20.8531466667541,20.7062326620567,20.8445046664777,3520.0184016845,0.0,1.0
2019-05-08,24.172,24.23,24.172,24.18,5239,20.8894430679146,20.9395666695172,20.8894430679146,20.8963566681356,6062.25391401219,0.0,1.0
2019-05-09,23.946,23.946,23.845,23.862,1163,20.6941338616698,20.6941338616698,20.606849658879,20.6215410593487,1345.75325481889,0.0,1.0
2019-05-10,24.182,24.182,23.977,24.01,11608,20.8980850681909,20.8980850681909,20.7209240625264,20.7494426634382,13432.0754788802,0.0,1.0
2019-05-13,23.843,23.875,23.75,23.75,9964,20.6051212588237,20.632775659708,20.524750656254,20.524750656254,11529.7381178121,0.0,1.0
2019-05-14,23.917,23.98,23.89,23.89,1146,20.6690720608685,20.7235166626093,20.6457386601224,20.6457386601224,1326.08188308035,0.0,1.0
2019-05-15,24.125,24.16,24.11,24.11,10250,20.8488256666159,20.879072667583,20.8358626662014,20.8358626662014,11860.6800188251,0.0,1.0
2019-05-16,24.432,24.52,24.43,24.435,27116,21.1141350750988,21.1901846775304,21.1124066750436,21.1167276751817,31376.9950624842,0.0,1.0
2019-05-17,24.392,24.489,24.392,24.41,3938,21.0795670739936,21.1633944766739,21.0795670739936,21.0951226744909,4556.81540625691,0.0,1.0
2019-05-20,24.337,24.369,24.28,24.28,2021,21.0320360724738,21.059690473358,20.9827766708988,20.9827766708988,2338.57895785811,0.0,1.0
2019-05-21,24.417,24.424,24.39,24.39,2796,21.1011720746844,21.1072214748778,21.0778386739383,21.0778386739383,3235.36208123269,0.0,1.0
2019-05-22,24.559,24.57,24.539,24.539,1486,21.2238884786081,21.233394678912,21.2066044780554,21.2066044780554,1719.50931785114,0.0,1.0
2019-05-23,24.506,24.506,24.38,24.38,8649,21.1780858771436,21.1780858771436,21.069196673662,21.069196673662,10008.0996568604,0.0,1.0
2019-05-24,24.795,24.82,24.674,24.691,7083,21.4278396851292,21.44944468582,21.3232714817857,21.3379628822555,8196.01917788667,0.0,1.0
2019-05-28,24.441,24.62,24.441,24.61,3219,21.1219128753475,21.2766046802936,21.1219128753475,21.2679626800173,3724.83209566812,0.0,1.0
2019-05-29,24.305,24.34,24.24,24.244,6021,21.0043816715896,21.0346286725567,20.9482086697935,20.9516654699041,6967.137013985,0.0,1.0
2019-05-30,24.455,24.455,24.34,24.41,4198,21.1340116757344,21.1340116757344,21.0346286725567,21.0951226744909,4857.67167990516,0.0,1.0
2019-05-31,24.318,24.362,24.3,24.3,5998,21.0156162719488,21.0536410731646,21.0000606714515,21.0000606714515,6940.52280516227,0.0,1.0
2019-06-03,24.7,24.7,24.559,24.559,1358,21.3457406825042,21.3457406825042,21.2238884786081,21.2238884786081,1571.39546005507,0.0,1.0
2019-06-04,24.7705,24.78,24.74,24.78,3847,21.4066667844522,21.4148766847147,21.3803086836094,21.4148766847147,4451.51571048003,0.0,1.0
2019-06-05,24.904,24.942,24.904,24.93,1688,21.522037488141,21.554877089191,21.522037488141,21.5445066888594,1953.25149968555,0.0,1.0
2019-06-06,25.016,25.1,25.0,25.06,5324,21.6188278912358,21.6914206935569,21.6050006907937,21.6568526924516,6160.61077270488,0.0,1.0
2019-06-07,25.2856,25.35,25.2711,25.2761,3420,21.8518162186853,21.9074707004648,21.8392853182846,21.8436063184228,3957.41713798849,0.0,1.0
2019-06-10,25.3044,25.34,25.2441,25.27,3229,21.8680631792048,21.8988287001885,21.8159519175386,21.8383346982542,3736.40349080843,0.0,1.0
2019-06-11,25.001,25.09,25.001,25.09,1870,21.8678903391993,21.9457369149438,21.8678903391993,21.9457369149438,2137.92319582813,0.3032,1.0
2019-06-12,25.023,25.09,25.023,25.09,2623,21.8871333129788,21.9457369149438,21.8871333129788,21.9457369149438,2998.80884634074,0.0,1.0
2019-06-13,25.045,25.13,25.03,25.13,2510,21.9063762867583,21.9807241399975,21.8932560773632,21.9807241399975,2869.61883504204,0.0,1.0
2019-06-14,24.973,25.02,24.922,24.922,6179,21.8433992816617,21.8845092710998,21.7987905697182,21.7987905697182,7064.29274172299,0.0,1.0
2019-06-17,24.93,24.98,24.88,24.88,5285,21.8057880147289,21.8495220460461,21.7620539834118,21.7620539834118,6042.20539569609,0.0,1.0
2019-06-18,25.227,25.3,25.22,25.22,2455,22.0655681607528,22.1294198464758,22.0594453963683,22.0594453963683,2806.73874104709,0.0,1.0
2019-06-19,25.3895,25.419,25.2249,25.2249,7660,22.2077037625335,22.2335068410106,22.0637313314374,22.0637313314374,8757.48218184143,0.0,1.0
2019-06-20,25.7196,25.73,25.66,25.73,3302,22.4964358372893,22.5055325158032,22.4443048719592,22.5055325158032,3775.09218856924,0.0,1.0
2019-06-21,25.63,25.68,25.545,25.569,3876,22.4180644531689,22.4617984844861,22.3437165999298,22.364708934962,4431.33171498923,0.0,1.0
2019-06-24,25.723,25.77,25.723,25.75,279,22.4994097514188,22.540519740857,22.4994097514188,22.5230261283301,318.973567719813,0.0,1.0
2019-06-25,25.57,25.73,25.57,25.73,2290,22.3655836155884,22.5055325158032,22.3655836155884,22.5055325158032,2618.09845906226,0.0,1.0
2019-06-26,25.468,25.53,25.468,25.53,1940,22.2763661917014,22.3305963905347,22.2763661917014,22.3305963905347,2217.95240636715,0.0,1.0
2019-06-27,25.51,25.558,25.47,25.52,2355,22.3131027780078,22.3550874480723,22.2781155529541,22.3218495842712,2692.41129741992,0.0,1.0
2019-06-28,25.676,25.705,25.637,25.645,2341,22.4582997619807,22.4836655001447,22.4241872175533,22.4311846625641,2676.40545531212,0.0,1.0
2019-07-01,25.621,25.7,25.552,25.7,3435,22.4101923275319,22.4792920970129,22.3498393643142,22.4792920970129,3927.14768859338,0.0,1.0
2019-07-02,25.741,25.741,25.67,25.67,1194,22.515154002693,22.515154002693,22.4530516782227,22.4530516782227,1365.06967690844,0.0,1.0
2019-07-03,25.851,25.851,25.85,25.85,174,22.6113688715907,22.6113688715907,22.6104941909644,22.6104941909644,198.929751911281,0.0,1.0
2019-07-05,25.479,25.49,25.44,25.46,2152,22.2859876785912,22.2956091654809,22.2518751341638,22.2693687466906,2460.32658685676,0.0,1.0
2019-07-08,25.448,25.479,25.417,25.45,6978,22.2588725791745,22.2859876785912,22.2317574797579,22.2606219404272,7977.76901630413,0.0,1.0
2019-07-09,25.355,25.355,25.27,25.27,296,22.1775272809246,22.1775272809246,22.1031794276855,22.1031794276855,338.409233136432,0.0,1.0
2019-07-10,25.417,25.54,25.37,25.54,31530,22.2317574797579,22.3393431967981,22.1906474903198,22.3393431967981,36047.4429756476,0.0,1.0
2019-07-11,25.29,25.48,25.24,25.48,3550,22.1206730402124,22.2868623592175,22.0769390088952,22.2868623592175,4058.62424876463,0.0,1.0
2019-07-12,25.173,25.21,25.14,25.21,1412,22.0183354069302,22.0506985901049,21.9894709462609,22.0506985901049,1614.30350401568,0.0,1.0
2019-07-15,25.266,25.27,25.25,25.25,1531,22.0996807051801,22.1031794276855,22.0856858151586,22.0856858151586,1750.35316193202,0.0,1.0
2019-07-16,25.275,25.36,25.275,25.36,10615,22.1075528308172,22.1819006840564,22.1075528308172,22.1819006840564,12135.8581410244,0.0,1.0
2019-07-17,25.5,25.57,25.5,25.57,1339,22.3043559717444,22.3655836155884,22.3043559717444,22.3655836155884,1530.84447016784,0.0,1.0
2019-07-18,25.763,25.763,25.64,25.64,1330,22.5343969764726,22.5343969764726,22.4268112594324,22.4268112594324,1520.5550002414,0.0,1.0
2019-07-19,25.583,25.7,25.582,25.7,7999,22.3769544637308,22.4792920970129,22.3760797831045,22.4792920970129,9145.05221573757,0.0,1.0
2019-07-22,25.634,25.67,25.634,25.665,2051,22.4215631756743,22.4530516782227,22.4215631756743,22.4486782750909,2344.85586879332,0.0,1.0
2019-07-23,25.689,25.73,25.646,25.72,1129,22.4696706101232,22.5055325158032,22.4320593431904,22.4967857095398,1290.75683855078,0.0,1.0
2019-07-24,25.593,25.593,25.52,25.52,1249,22.3857012699943,22.3857012699943,22.3218495842712,22.3218495842712,1427.94977090339,0.0,1.0
2019-07-25,25.22,25.36,25.22,25.36,2170,22.0594453963683,22.1819006840564,22.0594453963683,22.1819006840564,2480.90552670966,0.0,1.0
2019-07-26,25.454,25.499,25.454,25.489,3621,22.2641206629326,22.303481291118,22.2641206629326,22.2947344848546,4139.79673373993,0.0,1.0
2019-07-29,25.554,25.58,25.49,25.58,2078,22.3515887255669,22.3743304218518,22.2956091654809,22.3743304218518,2375.72427857265,0.0,1.0
2019-07-30,25.324,25.324,25.29,25.31,1313,22.150412181508,22.150412181508,22.1206730402124,22.1381666527392,1501.11933482478,0.0,1.0
2019-07-31,25.309,25.535,25.309,25.535,3938,22.1372919721129,22.3349697936664,22.1372919721129,22.3349697936664,4502.21473003806,0.0,1.0
2019-08-01,25.381,25.52,25.33,25.52,853,22.2002689772096,22.3218495842712,22.1556602652661,22.3218495842712,975.213094139783,0.0,1.0
2019-08-02,25.374,25.43,25.335,25.43,1037,22.1941462128252,22.2431283279004,22.1600336683978,22.2431283279004,1185.57559041378,0.0,1.0
2019-08-05,24.888,24.888,24.76,24.86,5865,21.7690514284225,21.7690514284225,21.6570923082506,21.7445603708849,6705.30456873369,0.0,1.0
2019-08-06,24.877,24.877,24.76,24.87,317,21.7594299415327,21.7594299415327,21.6570923082506,21.7533071771483,362.417996298138,0.0,1.0
2019-08-07,25.072,25.12,24.95,24.95,830,21.9299926636696,21.9719773337341,21.8232816272558,21.8232816272558,948.917782105534,0.0,1.0
2019-08-08,25.436,25.46,25.436,25.46,608,22.2483764116584,22.2693687466906,22.2483764116584,22.2693687466906,695.110857253212,0.0,1.0
2019-08-09,25.568,25.58,25.568,25.58,225,22.3638342543357,22.3743304218518,22.3638342543357,22.3743304218518,257.236748161139,0.0,1.0
2019-08-12,25.442,25.51,25.442,25.51,381,22.2536244954165,22.3131027780078,22.2536244954165,22.3131027780078,435.587560219528,0.0,1.0
2019-08-13,25.59,25.59,25.58,25.58,356,22.3830772281152,22.3830772281152,22.3743304218518,22.3743304218518,407.005699312736,0.0,1.0
2019-08-14,25.0482,25.0482,25.0482,25.0482,102,21.9091752647626,21.9091752647626,21.9091752647626,21.9091752647626,116.613992499717,0.0,1.0
2019-08-15,24.994,24.997,24.9,24.9,1349,21.8617675748149,21.8643916166939,21.7795475959386,21.7795475959386,1542.27721453056,0.0,1.0
2019-08-16,25.2712,25.2712,25.21,25.21,255,22.1042290444371,22.1042290444371,22.0506985901049,22.0506985901049,291.534981249291,0.0,1.0
2019-08-19,25.4,25.442,25.4,25.442,269,22.2168879091101,22.2536244954165,22.2168879091101,22.2536244954165,307.540823357095,0.0,1.0
2019-08-20,25.31,25.35,25.31,25.35,580,22.1381666527392,22.1731538777929,22.1381666527392,22.1731538777929,663.099173037603,0.0,1.0
2019-08-21,25.471,25.49,25.462,25.48,853,22.2789902335804,22.2956091654809,22.2711181079433,22.2868623592175,975.213094139785,0.0,1.0
2019-08-22,25.389,25.39,25.389,25.39,1040,22.2072664222203,22.2081411028466,22.2072664222203,22.2081411028466,1189.0054137226,0.0,1.0
2019-08-23,25.164,25.516,25.164,25.516,292,22.0104632812931,22.3183508617659,22.0104632812931,22.3183508617659,333.836135391345,0.0,1.0
2019-08-26,25.298,25.3,25.28,25.3,761,22.1276704852231,22.1294198464758,22.1119262339489,22.1294198464758,870.031846002785,0.0,1.0
2019-08-27,25.291,25.339,25.291,25.339,885,22.1215477208387,22.1635323909032,22.1215477208387,22.1635323909032,1011.79787610048,0.0,1.0
2019-08-28,25.243,25.243,25.12,25.12,300,22.0795630507742,22.0795630507742,21.9719773337341,21.9719773337341,342.982330881519,0.0,1.0
2019-08-29,25.364,25.41,25.364,25.396,323,22.1853994065617,22.2256347153735,22.1853994065617,22.2133891866047,369.277642915769,0.0,1.0
2019-08-30,25.553,25.58,25.55,25.55,468,22.3507140449405,22.3743304218518,22.3480900030615,22.3480900030615,535.05243617517,0.0,1.0
2019-09-03,25.411,25.46,25.411,25.45,701,22.2265093959998,22.2693687466906,22.2265093959998,22.2606219404272,801.435379826484,0.0,1.0
2019-09-04,25.723,25.723,25.64,25.64,209,22.4994097514188,22.4994097514188,22.4268112594324,22.4268112594324,238.944357180792,0.0,1.0
2019-09-05,25.766,25.766,25.766,25.766,100,22.5370210183516,22.5370210183516,22.5370210183516,22.5370210183516,114.327443627173,0.0,1.0
2019-09-06,25.951,25.951,25.951,25.951,200,22.698836934225,22.698836934225,22.698836934225,22.698836934225,228.654887254346,0.0,1.0
2019-09-09,25.864,25.87,25.864,25.87,254,22.6227397197332,22.6279878034912,22.6227397197332,22.6279878034912,290.391706813019,0.0,1.0
2019-09-10,25.71,25.775,25.71,25.721,566,22.4880389032764,22.5448931439887,22.4880389032764,22.4976603901661,647.093330929798,0.0,1.0
2019-09-11,25.857,25.857,25.775,25.775,249,22.6166169553488,22.6166169553488,22.5448931439887,22.5448931439887,284.67533463166,0.0,1.0
2019-09-12,25.946,25.946,25.946,25.946,39,22.6944635310933,22.6944635310933,22.6944635310933,22.6944635310933,44.5877030145974,0.0,1.0
2019-09-13,25.745,25.75,25.74,25.75,2310,22.5186527251984,22.5230261283301,22.5142793220667,22.5230261283301,2640.96394778769,0.0,1.0
2019-09-16,25.467,25.482,25.467,25.482,327,22.275491511075,22.2886117204702,22.275491511075,22.2886117204702,373.850740660856,0.0,1.0
2019-09-17,25.605,25.605,25.605,25.605,0,22.3961974375104,22.3961974375104,22.3961974375104,22.3961974375104,0,0.0,1.0
2019-09-18,25.578,25.578,25.508,25.508,361,22.3725810605991,22.3725810605991,22.3113534167551,22.3113534167551,412.722071494094,0.0,1.0
2019-09-19,25.688,25.688,25.688,25.688,0,22.4687959294968,22.4687959294968,22.4687959294968,22.4687959294968,0,0.0,1.0
2019-09-20,25.667,25.75,25.667,25.75,2250,22.4504276363436,22.5230261283301,22.4504276363436,22.5230261283301,2572.36748161139,0.0,1.0
2019-09-23,25.675,25.69,25.675,25.68,430,22.4574250813544,22.4705452907495,22.4574250813544,22.4617984844861,491.608007596843,0.0,1.0
2019-09-24,25.647,25.75,25.647,25.75,182,22.4329340238168,22.5230261283301,22.4329340238168,22.5230261283301,208.075947401454,0.0,1.0
2019-09-25,25.459,25.459,25.459,25.459,38,22.2684940660643,22.2684940660643,22.2684940660643,22.2684940660643,43.4444285783257,0.0,1.0
2019-09-26,25.68,25.68,25.66,25.66,241,22.4617984844861,22.4617984844861,22.4443048719592,22.4443048719592,275.529139141486,0.0,1.0
2019-09-27,25.7,25.7,25.7,25.7,16,22.4792920970129,22.4792920970129,22.4792920970129,22.4792920970129,18.2923909803477,0.0,1.0
2019-09-30,25.686,25.7,25.686,25.7,106,22.4670465682442,22.4792920970129,22.4670465682442,22.4792920970129,121.187090244803,0.0,1.0
2019-10-01,25.416,25.54,25.416,25.54,143,22.2308827991316,22.3393431967981,22.2308827991316,22.3393431967981,163.488244386857,0.0,1.0
2019-10-02,24.835,25.01,24.835,24.99,1802,21.7226933552263,21.8757624648363,21.7226933552263,21.8582688523095,2060.18053416166,0.0,1.0
2019-10-03,24.944,24.944,24.873,24.873,4568,21.8180335434977,21.8180335434977,21.7559312190274,21.7559312190274,5222.47762488926,0.0,1.0
2019-10-04,25.267,25.267,25.267,25.267,144,22.1005553858065,22.1005553858065,22.1005553858065,22.1005553858065,164.631518823129,0.0,1.0
2019-10-07,25.383,25.416,25.383,25.416,915,22.2020183384622,22.2308827991316,22.2020183384622,22.2308827991316,1046.09610918863,0.0,1.0
2019-10-08,25.116,25.116,25.116,25.116,380,21.9684786112287,21.9684786112287,21.9684786112287,21.9684786112287,434.444285783257,0.0,1.0
2019-10-09,25.238,25.238,25.17,25.18,731,22.0751896476425,22.0751896476425,22.0157113650512,22.0244581713146,835.733612914634,0.0,1.0
2019-10-10,25.289,25.32,25.26,25.27,1084,22.119798359586,22.1469134590026,22.0944326214221,22.1031794276855,1239.30948891855,0.0,1.0
2019-10-11,25.509,25.556,25.509,25.556,367,22.3122280973815,22.3533380868196,22.3122280973815,22.3533380868196,419.581718111723,0.0,1.0
2019-10-14,25.395,25.42,25.395,25.42,291,22.2125145059784,22.2343815216369,22.2125145059784,22.2343815216369,332.692860955072,0.0,1.0
2019-10-15,25.591,25.62,25.5,25.5,1037,22.3839519087416,22.4093176469055,22.3043559717444,22.3043559717444,1185.57559041378,0.0,1.0
2019-10-16,25.598,25.598,25.58,25.58,144,22.390074673126,22.390074673126,22.3743304218518,22.3743304218518,164.631518823129,0.0,1.0
2019-10-17,25.688,25.75,25.688,25.75,296,22.4687959294968,22.5230261283301,22.4687959294968,22.5230261283301,338.409233136432,0.0,1.0
2019-10-18,25.674,25.674,25.64,25.64,152,22.456550400728,22.456550400728,22.4268112594324,22.4268112594324,173.777714313303,0.0,1.0
2019-10-21,25.672,25.672,25.672,25.672,358,22.4548010394753,22.4548010394753,22.4548010394753,22.4548010394753,409.29224818528,0.0,1.0
2019-10-22,25.58,25.68,25.58,25.68,180,22.3743304218518,22.4617984844861,22.3743304218518,22.4617984844861,205.789398528911,0.0,1.0
2019-10-23,25.669,25.669,25.63,25.63,1709,22.4521769975963,22.4521769975963,22.4180644531689,22.4180644531689,1953.85601158839,0.0,1.0
2019-10-24,25.841,25.841,25.802,25.83,911,22.6026220653273,22.6026220653273,22.5685095208999,22.5930005784375,1041.52301144354,0.0,1.0
2019-10-25,25.953,25.953,25.942,25.942,272,22.7005862954777,22.7005862954777,22.6909648085879,22.6909648085879,310.97064666591,0.0,1.0
2019-10-28,26.028,26.036,26.028,26.03,464,22.7661873424534,22.7731847874642,22.7661873424534,22.7679367037061,530.479338430083,0.0,1.0
2019-10-29,26.137,26.137,26.039,26.039,228,22.8615275307248,22.8615275307248,22.7758088293432,22.7758088293432,260.666571469954,0.0,1.0
2019-10-30,26.281,26.281,26.16,26.16,812,22.9874815409182,22.9874815409182,22.8816451851307,22.8816451851307,928.338842252643,0.0,1.0
2019-10-31,26.291,26.3,26.291,26.3,314,22.9962283471816,23.0041004728187,22.9962283471816,23.0041004728187,358.988172989323,0.0,1.0
2019-11-01,26.372,26.372,26.33,26.33,1935,23.0670774779154,23.0670774779154,23.030340891609,23.030340891609,2212.23603418579,0.0,1.0
2019-11-04,26.471,26.539,26.471,26.518,3192,23.1536708599233,23.2131491425147,23.1536708599233,23.1947808493615,3649.33200057936,0.0,1.0
2019-11-05,26.258,26.26,26.233,26.26,2401,22.9673638865123,22.969113247765,22.9454968708537,22.969113247765,2745.00192148842,0.0,1.0
2019-11-06,26.323,26.34,26.323,26.34,229,23.0242181272246,23.0390876978724,23.0242181272246,23.0390876978724,261.809845906226,0.0,1.0
2019-11-07,26.301,26.301,26.301,26.301,76,23.004975153445,23.004975153445,23.004975153445,23.004975153445,86.8888571566515,0.0,1.0
2019-11-08,26.271,26.28,26.223,26.223,2330,22.9787347346548,22.9866068602918,22.9367500645903,22.9367500645903,2663.82943651312,0.0,1.0
2019-11-11,26.306,26.33,26.288,26.288,1532,23.0093485565768,23.030340891609,22.9936043053026,22.9936043053026,1751.49643636828,0.0,1.0
2019-11-12,26.273,26.28,26.265,26.265,496,22.9804840959074,22.9866068602918,22.9734866508967,22.9734866508967,567.064120390778,0.0,1.0
2019-11-13,26.407,26.415,26.369,26.371,1495,23.0976912998374,23.1046887448481,23.0644534360364,23.066202797289,1709.19528222623,0.0,1.0
2019-11-14,26.303,26.303,26.26,26.291,835,23.0067245146977,23.0067245146977,22.969113247765,22.9962283471816,954.634154286894,0.0,1.0
2019-11-15,26.439,26.439,26.4,26.4,592,23.1256810798804,23.1256810798804,23.091568535453,23.091568535453,676.818466272862,0.0,1.0
2019-11-18,26.539,26.539,26.5,26.5,149,23.2131491425147,23.2131491425147,23.1790365980873,23.1790365980873,170.347891004487,0.0,1.0
2019-11-19,26.504,26.504,26.504,26.504,0,23.1825353205927,23.1825353205927,23.1825353205927,23.1825353205927,0,0.0,1.0
2019-11-20,26.468,26.47,26.439,26.45,1000,23.1510468180443,23.152796179297,23.1256810798804,23.1353025667701,1143.27443627173,0.0,1.0
2019-11-21,26.391,26.449,26.39,26.39,872,23.0836964098159,23.1344278861438,23.0828217291896,23.0828217291896,996.935308428947,0.0,1.0
2019-11-22,26.395,26.395,26.39,26.391,1331,23.0871951323213,23.0871951323213,23.0828217291896,23.0836964098159,1521.69827467767,0.0,1.0
2019-11-25,26.597,26.597,26.42,26.42,834,23.2638806188425,23.2638806188425,23.1090621479799,23.1090621479799,953.490879850624,0.0,1.0
2019-11-26,26.694,26.73,26.69,26.73,999,23.3487246395978,23.3802131421462,23.3452259170924,23.3802131421462,1142.13116183546,0.0,1.0
2019-11-27,26.711,26.72,26.649,26.65,3886,23.3635942102456,23.3714663358827,23.3093640114124,23.3102386920387,4442.76445935194,0.0,1.0
2019-11-29,26.566,26.59,26.566,26.59,465,23.2367655194259,23.2577578544581,23.2367655194259,23.2577578544581,531.622612866354,0.0,1.0
2019-12-02,26.49,26.49,26.402,26.42,7487,23.1702897918239,23.1702897918239,23.0933178967057,23.1090621479799,8559.69570436641,0.0,1.0
2019-12-03,26.389,26.389,26.283,26.3,5618,23.0819470485632,23.0819470485632,22.9892309021709,23.0041004728187,6422.91578297458,0.0,1.0
2019-12-04,26.546,26.546,26.546,26.546,655,23.2192719068991,23.2192719068991,23.2192719068991,23.2192719068991,748.844755757981,0.0,1.0
2019-12-05,26.595,26.635,26.57,26.635,2612,23.2621312575899,23.2971184826436,23.2402642419313,23.2971184826436,2986.23282754175,0.0,1.0
2019-12-06,26.768,26.8,26.73,26.8,3105,23.4134510059472,23.4414407859902,23.3802131421462,23.4414407859902,3549.86712462371,0.0,1.0
2019-12-09,26.745,26.806,26.745,26.78,2594,23.3933333515413,23.4466888697482,23.3933333515413,23.4239471734633,2965.65388768886,0.0,1.0
2019-12-10,26.713,26.713,26.67,26.68,613,23.3653435714983,23.3653435714983,23.3277323045656,23.336479110829,700.82722943457,0.0,1.0
2019-12-11,26.766,26.8,26.72,26.72,2144,23.4264837472797,23.4562416658109,23.3862230339727,23.3862230339727,2449.63369744568,0.0169,1.0
2019-12-12,26.907,26.907,26.86,26.86,1418,23.5498915858946,23.5498915858946,23.5087556396896,23.5087556396896,1620.14019728451,0.0,1.0
2019-12-13,26.902,26.902,26.902,26.902,299,23.5455154214047,23.5455154214047,23.5455154214047,23.5455154214047,341.623356126987,0.0,1.0
2019-12-16,27.135,27.154,27.1,27.1,2396,23.7494446866336,23.7660741116952,23.7188115352044,23.7188115352044,2737.55706113799,0.0,1.0
2019-12-17,27.185,27.185,27.185,27.185,176,23.7932063315325,23.7932063315325,23.7932063315325,23.7932063315325,201.089333372407,0.0,1.0
2019-12-18,27.272,27.28,27.234,27.28,3400,23.8693515936566,23.8763534568404,23.8360927435334,23.8763534568404,3884.68030378513,0.0,1.0
2019-12-19,27.374,27.379,27.374,27.379,1131,23.9586253492503,23.9630015137402,23.9586253492503,23.9630015137402,1292.22747752382,0.0,1.0
2019-12-20,27.516,27.516,27.459,27.46,1551,24.0829084207632,24.0829084207632,24.0330201455785,24.0338953784764,1772.09975034434,0.0,1.0
2019-12-23,27.657,27.67,27.639,27.639,1607,24.2063162593781,24.2176942870518,24.1905620672145,24.1905620672145,1836.08272005374,0.0,1.0
2019-12-24,27.645,27.65,27.645,27.65,733,24.1958134646024,24.2001896290923,24.1958134646024,24.2001896290923,837.491371374853,0.0,1.0
2019-12-26,27.677,27.682,27.62,27.62,1012,24.2238209173377,24.2281970818276,24.1739326421529,24.1739326421529,1156.26366689134,0.0,1.0
2019-12-27,27.821,27.84,27.8,27.84,1023,24.3498544546465,24.3664838797081,24.331474563789,24.3664838797081,1168.83175022712,0.0,1.0
2019-12-30,27.663,27.812,27.66,27.812,1104,24.211567656766,24.3419773585647,24.208941958072,24.3419773585647,1261.37854569964,0.0,1.0
2019-12-31,27.743,27.743,27.585,27.585,582,24.2815862886042,24.2815862886042,24.1432994907237,24.1432994907237,664.965863765574,0.0,1.0
2020-01-02,27.969,27.99,27.88,27.98,740,24.4793889235473,24.4977688144048,24.4014931956272,24.489016485425,845.489242588528,0.0,1.0
2020-01-03,27.793,27.92,27.69,27.69,3302,24.3253479335031,24.4365025115463,24.2351989450114,24.2351989450114,3772.71010679368,0.0,1.0
2020-01-06,27.943,27.943,27.751,27.751,2510,24.4566328681998,24.4566328681998,24.288588151788,24.288588151788,2867.80810661785,0.0,1.0
2020-01-07,27.79,27.804,27.79,27.8,431,24.3227222348092,24.3349754953809,24.3227222348092,24.331474563789,492.440356156292,0.0,1.0
2020-01-08,27.818,27.85,27.73,27.73,502,24.3472287559526,24.3752362086879,24.2702082609305,24.2702082609305,573.561621323569,0.0,1.0
2020-01-09,27.739,27.75,27.72,27.72,757,24.2780853570123,24.2877129188901,24.2614559319507,24.2614559319507,864.912644107455,0.0,1.0
2020-01-10,27.62,27.71,27.62,27.68,1609,24.1739326421529,24.2527036029709,24.1739326421529,24.2264466160316,1838.36782611479,0.0,1.0
2020-01-13,27.785,27.785,27.738,27.738,614,24.3183460703193,24.3183460703193,24.2772101241143,24.2772101241143,701.527560742374,0.0,1.0
2020-01-14,27.879,27.89,27.77,27.77,5030,24.4006179627292,24.410245524607,24.3052175768496,24.3052175768496,5747.04174354096,0.0,1.0
2020-01-15,28.008,28.008,28.008,28.008,143,24.5135230065684,24.5135230065684,24.5135230065684,24.5135230065684,163.385083365081,0.0,1.0
2020-01-16,28.141,28.141,28.026,28.026,1015,24.6299289819995,24.6299289819995,24.529277198732,24.529277198732,1159.69132598291,0.0,1.0
2020-01-17,28.444,28.45,28.32,28.36,3606,24.8951245500868,24.9003759474747,24.7865956707375,24.8216049866567,4120.0462280733,0.0,1.0
2020-01-21,28.449,28.515,28.449,28.48,2260,24.8995007145767,24.9572660858433,24.8995007145767,24.926632934414,2582.16984898659,0.0,1.0
2020-01-22,28.565,28.625,28.56,28.625,950,25.0010277307422,25.0535417046208,24.9966515662523,25.0535417046208,1085.42537899879,0.0,1.0
2020-01-23,28.418,28.418,28.345,28.345,459,24.8723684947394,24.8723684947394,24.808476493187,24.808476493187,524.431841010993,0.0,1.0
2020-01-24,28.265,28.49,28.265,28.49,1987,24.7384578613487,24.9353852633938,24.7384578613487,24.9353852633938,2270.25287165326,0.0,1.0
2020-01-27,27.927,27.98,27.91,27.91,1115,24.4426291418322,24.489016485425,24.4277501825666,24.4277501825666,1273.94662903542,0.0,1.0
2020-01-28,28.131,28.131,28.09,28.09,976,24.6211766530197,24.6211766530197,24.5852921042026,24.5852921042026,1115.13175779244,0.0,1.0
2020-01-29,28.213,28.295,28.213,28.26,3073,24.6929457506539,24.7647148482881,24.6929457506539,24.7340816968589,3511.06546280344,0.0,1.0
2020-01-30,28.3148,28.3148,28.1,28.16,1028,24.7820444596681,24.7820444596681,24.5940444331824,24.6465584070611,1174.54451537974,0.0,1.0
2020-01-31,27.884,28.03,27.824,28.03,927998,24.4049941272191,24.5327781303239,24.3524801533404,24.5327781303239,1060286.92722118,0.0,1.0
2020-02-03,27.905,28.09,27.905,27.95,18206,24.4233740180767,24.5852921042026,24.4233740180767,24.4627594984857,20801.3204737388,0.0,1.0
2020-02-04,28.232,28.26,28.232,28.26,1855,24.7095751757155,24.7340816968589,24.7095751757155,24.7340816968589,2119.43587162395,0.0,1.0
2020-02-05,28.6584,28.6584,28.57,28.6,3106,25.0827744834133,25.0827744834133,25.005403895232,25.0316608821714,3548.76971281077,0.0,1.0
2020-02-06,28.62,28.62,28.56,28.58,3043,25.0491655401309,25.0491655401309,24.9966515662523,25.0141562242118,3476.7888718877,0.0,1.0
2020-02-07,28.438,28.5,28.42,28.47,4279,24.8898731526989,24.9441375923736,24.8741189605353,24.9178806054342,4888.98441761665,0.0,1.0
2020-02-10,28.645,28.645,28.48,28.48,3155,25.0710463625804,25.0710463625804,24.926632934414,24.926632934414,3604.7548113065,0.0,1.0
2020-02-11,28.719,28.77,28.68,28.68,992,25.1358135970308,25.1804504748276,25.1016795140096,25.1016795140096,1133.41260628084,0.0,1.0
2020-02-12,28.773,28.773,28.686,28.71,2754,25.1830761735216,25.1830761735216,25.1069309113975,25.127936500949,3146.59104606596,0.0,1.0
2020-02-13,28.592,28.643,28.5,28.51,3816,25.0246590189876,25.0692958967844,24.9441375923736,24.9528899213534,4359.98236448354,0.0,1.0
2020-02-14,28.68,28.69,28.64,28.69,1762,25.1016795140096,25.1104318429894,25.0666701980905,25.1104318429894,2013.17843978512,0.0,1.0
2020-02-18,28.717,28.75,28.64,28.64,6451,25.1340631312348,25.1629458168681,25.0666701980905,25.0666701980905,7370.60959991703,0.0,1.0
2020-02-19,28.936,28.955,28.883,28.883,2031,25.325739135892,25.3423685609536,25.2793517922992,25.2793517922992,2320.52520499636,0.0,1.0
2020-02-20,28.714,28.84,28.649,28.84,2043,25.1314374325409,25.2417167776861,25.0745472941723,25.2417167776861,2334.23584136265,0.0,1.0
2020-02-21,28.707,28.76,28.634,28.634,2805,25.125310802255,25.1716981458479,25.0614188007026,25.0614188007026,3204.86125062274,0.0,1.0
2020-02-24,27.459,27.662,27.361,27.55,2438,24.0330201455785,24.210692423868,23.9472473215766,24.1126663392945,2785.54428842004,0.0,1.0
2020-02-25,26.846,27.51,26.84,27.51,8658,23.4965023791179,24.0776570233753,23.4912509817301,24.0776570233753,9892.22413828581,0.0,1.0
2020-02-26,26.926,27.31,26.926,27.08,5949,23.5665210109562,23.9026104437797,23.5665210109562,23.7013068772448,6797.04797859345,0.0,1.0
2020-02-27,26.253,26.664,26.253,26.49,7764,22.977489270617,23.3372099916859,22.977489270617,23.1849194674378,8870.7817289964,0.0,1.0
2020-02-28,25.855,25.855,25.52,25.58,260485,22.6291465772217,22.6291465772217,22.3359435563991,22.3884575302778,297617.926156315,0.0,1.0
2020-03-02,26.51,26.51,26.14,26.24,8687,23.2024241253973,23.2024241253973,22.8785879531455,22.9661112429433,9925.35817617103,0.0,1.0
2020-03-03,26.668,28.073,26.5,27.102,5175,23.3407109232778,24.570413144937,23.1936717964175,23.7205620010003,5912.71193296709,0.0,1.0
2020-03-04,27.668,27.67,27.15,27.26,3416,24.2159438212559,24.2176942870518,23.7625731801033,23.8588487988808,3902.96115227353,0.0,1.0
2020-03-05,26.882,27.1,26.86,26.92,2401,23.5280107634451,23.7188115352044,23.5087556396896,23.5612696135683,2743.26982629063,0.0,1.0
2020-03-06,26.569,26.569,26.35,26.435,15044,23.254062866378,23.254062866378,23.0623868617208,23.136781658049,17188.5677912187,0.0,1.0
2020-03-09,24.858,25.46,24.79,25.1,8311,21.7565393779376,22.2834295825204,21.6970235408751,21.9683457392483,9495.75823669362,0.0,1.0
2020-03-10,25.75,25.76,25.2,25.75,11779,22.537247122934,22.5459994519138,22.0558690290461,22.537247122934,13458.1321465545,0.0,1.0
2020-03-11,24.561,25.14,24.35,25.14,4747,21.4965952072382,22.0033550551674,21.3119210657648,22.0033550551674,5423.69923590235,0.0,1.0
2020-03-12,22.15,22.906,21.82,22.89,7870,19.3864086902132,20.0480847610845,19.0975818338804,20.0340810347169,8991.89235023204,0.0,1.0
2020-03-13,23.491,23.6,22.27,23.6,8365,20.5600960064017,20.6554963922813,19.4914366379705,20.6554963922813,9557.45610034194,0.0,1.0
2020-03-16,21.346,21.671,20.77,20.77,9710,18.6827214402388,18.9671721320817,18.1785872910035,18.1785872910035,11094.1899263981,0.0,1.0
2020-03-17,22.383,22.383,21.9,22.14,139787,19.590337955442,19.590337955442,19.1676004657186,19.3776563612334,159714.060478004,0.0,1.0
2020-03-18,21.585,21.932,21.16,21.79,19526,18.8919021028556,19.1956079184539,18.5199281212149,19.0713248469411,22309.4904740319,0.0,1.0
2020-03-19,22.461,22.72,21.84,21.84,11270,19.6586061214843,19.8852914420606,19.11508649184,19.11508649184,12876.5726540172,0.0,1.0
2020-03-20,21.55,22.59,21.55,22.35,12595,18.8612689514263,19.7715111653235,18.8612689514263,19.5614552698088,14390.4554194629,0.0,1.0
2020-03-23,21.172,21.731,20.97,21.69,11853,18.5304309159906,19.0196861059604,18.3536338705991,18.9838015571433,13542.6810708133,0.0,1.0
2020-03-24,22.472,22.606,22.09,22.33,6146,19.6682336833621,19.7855148916911,19.3338947163345,19.5439506118492,7022.13092560688,0.0,1.0
2020-03-25,23.37,23.695,22.61,22.88,11595,20.4541928257463,20.7386435175892,19.789015823283,20.0253287057371,13247.9023889379,0.0,1.0
2020-03-26,24.38,24.38,23.43,23.43,4059,21.3381780527041,21.3381780527041,20.506706799625,20.506706799625,4637.62275090114,0.0,1.0
2020-03-27,23.913,24.045,23.55,23.56,8538,20.9294442893484,21.0449750318815,20.6117347473824,20.6204870763622,9755.11777462279,0.0,1.0
2020-03-30,24.533,24.533,23.97,23.97,14359,21.4720886860948,21.4720886860948,20.9793325645331,20.9793325645331,16405.918965309,0.0,1.0
2020-03-31,24.318,24.55,24.15,24.51,4572,21.2839136130295,21.4869676453604,21.1368744861692,21.4519583294413,5223.75245556048,0.0,1.0
2020-04-01,23.799,24.037,23.799,23.9,1871,20.8296677389789,21.0379731686977,20.8296677389789,20.9180662616747,2137.71672011235,0.0,1.0
2020-04-02,24.265,24.265,23.75,23.84,9893,21.2375262694367,21.2375262694367,20.786781326978,20.865552287796,11303.2771309842,0.0,1.0
2020-04-03,23.988,23.988,23.8,23.96,6220,20.9950867566968,20.9950867566968,20.8305429718769,20.9705802355534,7106.67984986573,0.0,1.0
2020-04-06,24.753,24.753,24.49,24.49,8133,21.6646399236499,21.6646399236499,21.4344536714817,21.4344536714817,9292.38379726016,0.0,1.0
2020-04-07,24.651,24.97,24.651,24.91,6216,21.5753661680562,21.8545654625112,21.5753661680562,21.8020514886325,7102.10963774364,0.0,1.0
2020-04-08,24.923,25.21,24.62,24.62,1481,21.8134295163062,22.0646213580259,21.5482339482189,21.5482339482189,1692.12103820758,0.0,1.0
2020-04-09,25.063,25.068,24.99,25.0,3164,21.9359621220231,21.940338286513,21.8720701204707,21.8808224494505,3615.03778858123,0.0,1.0
2020-04-13,24.748,24.835,24.622,24.82,7065,21.66026375916,21.7364090212841,21.5499844140148,21.7232805278145,8072.13716065942,0.0,1.0
2020-04-14,25.381,25.505,25.381,25.41,4188,22.2142861835801,22.3228150629294,22.2142861835801,22.2396679376215,4785.01209183887,0.0,1.0
2020-04-15,24.676,24.78,24.6,24.69,5810,21.5972469905056,21.6882712118953,21.5307292902593,21.6095002510773,6638.23310735049,0.0,1.0
2020-04-16,24.97,24.97,24.76,24.85,4996,21.8545654625112,21.8545654625112,21.6707665539358,21.7495375147538,5708.19494050309,0.0,1.0
2020-04-17,25.567,25.594,25.32,25.41,3807,22.377079502604,22.4007107908495,22.1608969768035,22.2396679376215,4349.69938720884,0.0,1.0
2020-04-20,25.571,25.905,25.5,25.5,8758,22.380580434196,22.6729082221206,22.3184388984395,22.3184388984395,10006.4794413383,0.0,1.0
2020-04-21,25.152,25.208,25.132,25.155,1959,22.0138578499432,22.0628708922299,21.9963531919836,22.0164835486371,2238.26138679855,0.0,1.0
2020-04-22,25.371,25.435,25.34,25.371,11051,22.2055338546004,22.2615487600709,22.178401634763,22.2055338546004,12626.3535403322,0.0,1.0
2020-04-23,24.979,25.26,24.95,25.26,6520,21.862442558593,22.1083830029248,21.8370608045516,22.1083830029248,7449.44575902325,0.0,1.0
2020-04-24,25.485,25.485,25.22,25.32,4032,22.3053104049699,22.3053104049699,22.0733736870057,22.1608969768035,4606.77381907695,0.0,1.0
2020-04-27,25.727,25.75,25.513,25.535,6761,22.5171167662805,22.537247122934,22.3298169261132,22.3490720498688,7724.8010393798,0.0,1.0
2020-04-28,25.854,25.982,25.854,25.93,747,22.6282713443237,22.7403011552649,22.6282713443237,22.6947890445701,853.487113802206,0.0,1.0
2020-04-29,25.859,25.92,25.75,25.92,8140,22.6326475088136,22.6860367155903,22.537247122934,22.6860367155903,9300.38166847383,0.0,1.0
2020-04-30,25.547,25.75,25.493,25.75,1627,22.3595748446445,22.537247122934,22.3123122681537,22.537247122934,1858.93378066424,0.0,1.0
2020-05-01,25.183,25.32,25.183,25.32,2154,22.0409900697805,22.1608969768035,22.0409900697805,22.1608969768035,2461.05922775093,0.0,1.0
2020-05-04,25.184,25.2,24.983,25.12,4703,22.0418653026785,22.0558690290461,21.8659434901849,21.9858503972079,5373.42690255925,0.0,1.0
2020-05-05,25.041,25.2,25.041,25.172,2773,21.9167069982676,22.0558690290461,21.9167069982676,22.0313625079027,3168.29955364594,0.0,1.0
2020-05-06,25.188,25.3,25.188,25.3,2820,22.0453662342704,22.1433923188439,22.0453662342704,22.1433923188439,3221.99954608061,0.0,1.0
2020-05-07,25.373,25.46,25.27,25.31,1254,22.2072843203963,22.2834295825204,22.1171353319046,22.1521446478237,1432.7615002784,0.0,1.0
2020-05-08,25.73,25.73,25.6,25.63,12376,22.5197424649745,22.5197424649745,22.4059621882373,22.4322191751767,14140.2363057779,0.0,1.0
2020-05-11,25.87,25.89,25.58,25.58,2450,22.6422750706914,22.6597797286509,22.3884575302778,22.3884575302778,2799.25492478635,0.0,1.0
2020-05-12,25.626,25.92,25.626,25.92,1186,22.4287182435848,22.6860367155903,22.4287182435848,22.6860367155903,1355.06789420269,0.0,1.0
2020-05-13,25.43,25.74,25.244,25.69,6034,22.2571725955811,22.5284947939542,22.0943792765571,22.4847331490553,6894.16498618808,0.0,1.0
2020-05-14,25.205,25.27,24.97,24.97,6187,22.060245193536,22.1171353319046,21.8545654625112,21.8545654625112,7068.97559985842,0.0,1.0
2020-05-15,25.29,25.3,25.19,25.19,3265,22.1346399898641,22.1433923188439,22.0471167000663,22.0471167000663,3730.43564466426,0.0,1.0
2020-05-18,25.943,25.95,25.76,25.76,1529,22.7061670722438,22.7122937025296,22.5459994519138,22.5459994519138,1746.96358367278,0.0,1.0
2020-05-19,25.79,25.962,25.79,25.91,1881,22.5722564388531,22.7227964973054,22.5722564388531,22.6772843866105,2149.1422504176,0.0,1.0
2020-05-20,26.219,26.275,26.14,26.14,1933,22.9477313520857,22.9967443943725,22.8785879531455,22.8785879531455,2208.5550080049,0.0,1.0
2020-05-21,25.979,26.198,25.92,25.92,2825,22.737675456571,22.9293514612282,22.6860367155903,22.6860367155903,3227.71231123324,0.0,1.0
2020-05-22,25.888,25.888,25.7,25.77,7336,22.658029262855,22.658029262855,22.4934854780351,22.5547517808936,8381.76903193169,0.0,1.0
2020-05-26,26.185,26.365,26.185,26.33,2348,22.9179734335545,23.0755153551905,22.9179734335545,23.0448822037613,2682.71451567279,0.0,1.0
2020-05-27,26.031,26.031,25.916,26.03,2602,22.7831875672658,22.7831875672658,22.6825357839984,22.7823123343679,2972.92298542616,0.0,1.0
2020-05-28,26.433,26.65,26.433,26.54,4329,23.135031192253,23.3249567311142,23.135031192253,23.2286811123367,4946.1120691429,0.0,1.0
2020-05-29,26.58,26.58,26.23,26.4,2789,23.2636904282558,23.2636904282558,22.9573589139635,23.1061485066197,3186.58040213433,0.0,1.0
2020-06-01,26.865,26.865,26.73,26.73,6852,23.5131318041795,23.5131318041795,23.3949753629525,23.3949753629525,7828.77336515758,0.0,1.0
2020-06-02,26.924,26.924,26.849,26.867,1252,23.5647705451602,23.5647705451602,23.4991280778119,23.5148822699755,1430.47639421735,0.0,1.0
2020-06-03,27.39,27.42,27.388,27.388,1348,23.972629075618,23.9988860625573,23.970878609822,23.970878609822,1540.16148514775,0.0,1.0
2020-06-04,27.213,27.33,27.19,27.19,8901,23.8177128526759,23.9201151017393,23.7975824960224,23.7975824960224,10169.8645247034,0.0,1.0
2020-06-05,27.169,27.3,27.169,27.23,4910,23.7792026051648,23.8938581148,23.7792026051648,23.8325918119415,5609.93537987795,0.0,1.0
2020-06-08,27.512,27.512,27.33,27.35,3983,24.0794074891713,24.0794074891713,23.9201151017393,23.9376197596989,4550.78872058123,0.0,1.0
2020-06-09,27.645,27.73,27.61,27.615,4237,24.1958134646024,24.2702082609305,24.1651803131731,24.169556477663,4840.99719033459,0.0,1.0
2020-06-10,27.6,27.78,27.6,27.78,1224,24.1564279841934,24.3139699058294,24.1564279841934,24.3139699058294,1398.48490936265,0.0,1.0
2020-06-11,25.885,26.67,25.885,26.67,7453,23.2160777586058,23.9201388380149,23.2160777586058,23.9201388380149,8309.79750352049,0.6406,1.0
2020-06-12,26.139,26.4,25.859,26.4,4396,23.4438886046821,23.677977702422,23.1927585381413,23.677977702422,4901.36452777085,0.0,1.0
2020-06-15,26.35,26.45,26.064,26.064,18367,23.6331330476825,23.7228223571614,23.376621622573,23.376621622573,20478.4718565894,0.0,1.0
2020-06-16,26.585,26.685,26.585,26.61,2041,23.8439029249579,23.9335922344367,23.8439029249579,23.8663252523276,2275.63353075075,0.0,1.0
2020-06-17,26.996,27.08,26.96,26.97,3989,24.212525986916,24.2878650068783,24.1802378355036,24.1892067664515,4447.57577372109,0.0,1.0
2020-06-18,26.934,26.955,26.89,26.89,816,24.1569186150391,24.1757533700297,24.1174553188684,24.1174553188684,909.807428266837,0.0,1.0
2020-06-19,26.991,27.25,26.88,27.25,5014,24.2080415214421,24.4403368329924,24.1084863879205,24.4403368329924,5590.40985947293,0.0,1.0
2020-06-22,27.132,27.132,26.94,27.06,65154,24.3345034478073,24.3345034478073,24.1622999736079,24.2699271449825,72644.1092908056,0.0,1.0
2020-06-23,27.133,27.285,27.133,27.255,3649,24.3354003409021,24.47172809131,24.3354003409021,24.4448212984663,4068.48934527657,0.0,1.0
2020-06-24,26.573,26.92,26.573,26.92,7233,23.8331402078204,24.1443621117121,23.8331402078204,24.1443621117121,8064.50628511523,0.0,1.0
2020-06-25,26.953,26.953,26.55,26.55,4338,24.1739595838401,24.1739595838401,23.8125116666403,23.8125116666403,4836.69684291855,0.0,1.0
2020-06-26,26.617,26.92,26.6,26.92,6125,23.8726035039911,24.1443621117121,23.8573563213797,24.1443621117121,6829.13051241957,0.0,1.0
2020-06-29,26.6711,26.75,26.63,26.75,7731,23.9211254204192,23.991890285598,23.8842631142234,23.991890285598,8619.75640677806,0.0,1.0
2020-06-30,26.798,26.83,26.63,26.63,4025,24.0349411541479,24.0636417331811,23.8842631142234,23.8842631142234,4487.71433673285,0.0,1.0
2020-07-01,27.024,27.03,26.86,26.86,1122,24.2376389935701,24.2430203521388,24.0905485260248,24.0905485260248,1250.9852138669,0.0,1.0
2020-07-02,27.08,27.21,27.07,27.12,9411,24.2878650068783,24.4044611092008,24.2788960759304,24.3237407306698,10492.8893473274,0.0,1.0
2020-07-06,27.465,27.51,27.414,27.414,2941,24.6331688483719,24.6735290376374,24.5874273005377,24.5874273005377,3279.09760604506,0.0,1.0
2020-07-07,27.189,27.409,27.189,27.305,1928,24.3856263542103,24.5829428350638,24.3856263542103,24.4896659532057,2149.64304129713,0.0,1.0
2020-07-08,27.488,27.488,27.41,27.43,2932,24.6537973895521,24.6537973895521,24.5838397281586,24.6017775900543,3269.06296529211,0.0,1.0
2020-07-09,27.347,27.595,27.23,27.595,2230,24.5273354631869,24.7497649506945,24.4223989710966,24.7497649506945,2486.36098656255,0.0,1.0
2020-07-10,27.586,27.586,27.473,27.473,6126,24.7416929128414,24.7416929128414,24.6403439931302,24.6403439931302,6830.24547250322,0.0,1.0
2020-07-13,27.332,27.67,27.332,27.612,4246,24.513882066765,24.8170319328036,24.513882066765,24.7650121333059,4734.1205152218,0.0,1.0
2020-07-14,27.745,27.745,27.46,27.482,2909,24.8842989149128,24.8842989149128,24.628684382898,24.6484160309833,3243.41888336792,0.0,1.0
2020-07-15,27.9,28.04,27.895,28.01,1700,25.023317344605,25.1488823778754,25.0188328791311,25.1219755850318,1895.43214222258,0.0,1.0
2020-07-16,27.884,27.94,27.79,27.79,2188,25.0089670550884,25.0591930683966,24.9246591041783,24.9246591041783,2439.53266304882,0.0,1.0
2020-07-17,28.069,28.069,27.97,27.97,1290,25.1748922776243,25.1748922776243,25.0860998612402,25.0860998612402,1438.29850792184,0.0,1.0
2020-07-20,28.22,28.249,28.07,28.15,3092,25.3103231349374,25.3363330346863,25.1757891707191,25.2475406183022,3447.45657867777,0.0,1.0
2020-07-21,28.115,28.223,28.115,28.2,2080,25.2161493599846,25.3130138142218,25.2161493599846,25.2923852730416,2319.1169740135,0.0,1.0
2020-07-22,28.5372,28.5372,28.44,28.44,12322,25.5948176246044,25.5948176246044,25.5076396157909,25.5076396157909,13738.5381508627,0.0,1.0
2020-07-23,28.1904,28.42,28.19,28.41,3746,25.2837750993317,25.4897017538952,25.2834163420938,25.4807328229473,4176.64047339162,0.0,1.0
2020-07-24,27.9493,27.98,27.94,27.97,3630,25.0675341741781,25.0950687921881,25.0591930683966,25.0860998612402,4047.30510368703,0.0,1.0
2020-07-27,28.3065,28.3102,28.225,28.225,2042,25.3879043876366,25.3912228920874,25.3148076004114,25.3148076004114,2276.74849083441,0.0,1.0
2020-07-28,28.2455,28.396,28.2177,28.2177,3079,25.3331939088545,25.4681763196202,25.3082602808194,25.3082602808194,3432.96209759018,0.0,1.0
2020-07-29,28.5876,28.6179,28.41,28.41,9730,25.6400210365817,25.6671968973538,25.4807328229473,25.4807328229473,10848.5616140151,0.0,1.0
2020-07-30,28.3226,28.3226,28.0,28.03,2766,25.4023443664627,25.4023443664627,25.1130066540839,25.1399134469276,3083.9795914045,0.0,1.0
2020-07-31,27.6792,28.13,27.58,28.13,1520,24.8252833492757,25.2296027564064,24.7363115542726,25.2296027564064,1694.73932716371,0.0,1.0
2020-08-03,28.1523,28.18,28.12,28.16,3955,25.2496034724202,25.2744474111459,25.2206338254585,25.2565095492501,4409.66713087664,0.0,1.0
2020-08-04,28.1916,28.1936,28.01,28.01,7265,25.2848513710454,25.286645157235,25.1219755850318,25.1219755850318,8100.18500779236,0.0,1.0
2020-08-05,28.1472,28.345,28.1472,28.345,1429,25.2450293176368,25.422434771786,25.2450293176368,25.422434771786,1593.27795955062,0.0,1.0
2020-08-06,28.172,28.1829,28.0058,28.08,1267,25.2672722663876,25.2770484011208,25.1182086340337,25.184758101667,1412.65442599765,0.0,1.0
2020-08-07,28.0999,28.0999,27.992,28.01,8061,25.2026062742533,25.2026062742533,25.1058315093256,25.1219755850318,8987.69323438598,0.0,1.0
2020-08-10,28.03,28.0404,27.93,28.0404,4847,25.1399134469276,25.1492411351134,25.0502241374487,25.1492411351134,5404.21152550165,0.0,1.0
2020-08-11,27.87,28.16,27.86,28.101,7922,24.9964105517614,25.2565095492501,24.9874416208135,25.2035928566576,8832.71378275718,0.0,1.0
2020-08-12,28.5719,28.66,28.5,28.51,4459,25.6259398149936,25.7049560966444,25.5614532014783,25.5704221324261,4971.60701304144,0.0,1.0
2020-08-13,28.5621,28.6699,28.48,28.61,3031,25.6171502626646,25.7138353382829,25.5435153395825,25.660111441905,3379.44401357449,0.0,1.0
2020-08-14,28.3717,28.429,28.3717,28.4234,1676,25.4463818174169,25.4977737917483,25.4463818174169,25.4927511904174,1868.67310021472,0.0,1.0
2020-08-17,28.6702,28.6702,28.635,28.635,615,25.7141044062113,25.7141044062113,25.6825337692747,25.6825337692747,685.700451451108,0.0,1.0
2020-08-18,28.6395,28.7,28.585,28.585,2222,25.6865697882013,25.740831820436,25.6376891145353,25.6376891145353,2477.44130589327,0.0,1.0
2020-08-19,28.5579,28.79,28.5579,28.79,1729,25.6133833116665,25.821552198967,25.6133833116665,25.821552198967,1927.76598464873,0.0,1.0
2020-08-20,28.7142,28.722,28.565,28.565,4434,25.753567702382,25.7605634685213,25.6197512526395,25.6197512526395,4943.73301094994,0.0,1.0
2020-08-21,28.5531,28.5531,28.46,28.49,3322,25.6090782248115,25.6090782248115,25.5255774776867,25.5524842705304,3703.89739791965,0.0,1.0
2020-08-24,28.7174,28.79,28.68,28.7625,10775,25.7564377602853,25.821552198967,25.7228939585402,25.7968876388603,12013.6949014401,0.0,1.0
2020-08-25,28.6704,28.7734,28.54,28.7734,2955,25.7142837848303,25.8066637735935,25.5973289252698,25.8066637735935,3294.70704721629,0.0,1.0
2020-08-26,28.9052,28.9261,28.8704,28.91,2797,25.9248742834866,25.9436193491677,25.893662403788,25.9291793703416,3118.54335399797,0.0,1.0
2020-08-27,28.6287,28.96,28.6287,28.96,807,25.6768833427776,25.9740240250811,25.6768833427776,25.9740240250811,899.772787513891,0.0,1.0
2020-08-28,28.6429,28.6429,28.53,28.53,864,25.6896192247236,25.6896192247236,25.5883599943219,25.5883599943219,963.32551228253,0.0,1.0
2020-08-31,28.6079,28.8,28.6079,28.67,1686,25.658227966406,25.8305211299149,25.658227966406,25.7139250275923,1879.82270105133,0.0,1.0
2020-09-01,28.547,28.5695,28.41,28.48,752711,25.6036071769333,25.6237872715661,25.4807328229473,25.5435153395825,839242.719532057,0.0,1.0
2020-09-02,29.1339,29.1339,28.9301,28.9301,8403,26.1299937342648,26.1299937342648,25.9472069215469,25.9472069215469,9369.00958299782,0.0,1.0
2020-09-03,28.3888,29.08,28.34,29.08,3875,25.4617186893377,26.0816511964557,25.4179503063121,26.0816511964557,4320.47032418382,0.0,1.0
2020-09-04,28.5109,28.57,28.0559,28.52,7473,25.5712293362114,25.6242357181135,25.1631429780826,25.579391063374,8332.09670519372,0.0,1.0
2020-09-08,28.2166,28.2739,28.2166,28.2739,779,25.3072736984151,25.3586656727465,25.3072736984151,25.3586656727465,868.553905171404,0.0,1.0
2020-09-09,28.8609,28.8609,28.73,28.73,3736,25.8851419193875,25.8851419193875,25.7677386132797,25.7677386132797,4165.49087255502,0.0,1.0
2020-09-10,28.6953,29.125,28.6713,29.08,4253,25.7366164228905,26.1220113857212,25.7150909886156,26.0816511964557,4741.92523580741,0.0,1.0
2020-09-11,29.0354,29.1743,28.94,29.1,13685,26.0416497644281,26.1662282152943,25.9560861631853,26.0995890583515,15258.2287448917,0.0,1.0
2020-09-14,29.1363,29.25,29.13,29.229,4483,26.1321462776923,26.2341230225698,26.1264958511951,26.2152882675792,4998.3660550493,0.0,1.0
2020-09-15,29.2749,29.41,29.25,29.38,10054,26.25645566063,26.377625917736,26.2341230225698,26.3507191248923,11209.808681121,0.0,1.0
2020-09-16,29.2616,29.5,29.2616,29.5,2721,26.2445269824693,26.458346296267,26.2445269824693,26.458346296267,3033.80638763978,0.0,1.0
2020-09-17,29.364,29.39,29.2303,29.32,3252,26.3363688353757,26.3596880558402,26.2164542286024,26.296905539205,3625.85019206342,0.0,1.0
2020-09-18,29.2886,29.41,29.215,29.3809,4721,26.2687430960286,26.377625917736,26.2027317642522,26.3515263286776,5263.72655496046,0.0,1.0
2020-09-21,28.7503,28.7503,28.4999,28.53,7977,25.7859455431039,25.7859455431039,25.5613635121688,25.5883599943219,8894.0365873585,0.0,1.0
2020-09-22,28.623,28.66,28.4484,28.66,5113,25.6717710521373,25.7049560966444,25.5151735177872,25.7049560966444,5700.7909077553,0.0,1.0
2020-09-23,28.1132,28.45,28.11,28.45,2371,25.214534952414,25.5166085467388,25.2116648945107,25.5166085467388,2643.57035835866,0.0,1.0
2020-09-24,28.0122,28.11,27.9,28.0,4058,25.1239487498403,25.2116648945107,25.023317344605,25.1130066540839,4524.50801949365,0.0,1.0
2020-09-25,28.1202,28.16,27.75,27.77,5145,25.2208132040775,25.2565095492501,24.8887833803867,24.9067212422825,5736.46963043244,0.0,1.0
2020-09-28,28.2668,28.32,28.215,28.22,5620,25.3522977317735,25.4000124444163,25.3058386694635,25.3103231349374,6266.0756701711,0.0,1.0
2020-09-29,28.2256,28.28,28.2256,28.27,5650,25.3153457362682,25.3641367206247,25.3153457362682,25.3551677896768,6299.52447268092,0.0,1.0
2020-09-30,28.1697,28.41,28.1697,28.25,3537,25.2652094122695,25.4807328229473,25.2652094122695,25.3372299277811,3943.61381590662,0.0,1.0
2020-10-01,28.3464,28.43,28.26,28.42,4874,25.4236904221187,25.498670684843,25.346198858729,25.4897017538952,5434.31544776049,0.0,1.0
2020-10-02,28.4395,28.47,28.15,28.15,2135,25.5071911692435,25.5345464086346,25.2475406183022,25.2475406183022,2380.43977861482,0.0,1.0
2020-10-05,28.7075,28.7075,28.56,28.63,3109,25.7475585186469,25.7475585186469,25.6152667871656,25.6780493038008,3466.41090009999,0.0,1.0
2020-10-06,28.2426,28.55,28.24,28.5186,2803,25.3305929188796,25.6062978562177,25.3282609968332,25.5781354130413,3125.23311449993,0.0,1.0
2020-10-07,28.3439,28.3439,28.24,28.24,3372,25.4214481893817,25.4214481893817,25.3282609968332,25.3282609968332,3759.64540210266,0.0,1.0
2020-10-08,28.5361,28.54,28.46,28.46,6312,25.5938310422001,25.5973289252698,25.5255774776867,25.5255774776867,7037.62804806406,0.0,1.0
2020-10-09,28.9123,28.93,28.75,28.75,4635,25.9312422244596,25.9471172322374,25.7856764751754,25.7856764751754,5167.83998776567,0.0,1.0
2020-10-12,29.1037,29.146,29.03,29.05,5576,26.1029075628022,26.1408461407118,26.0368065417163,26.054744403612,6217.01742649004,0.0,1.0
2020-10-13,28.8362,28.93,28.77,28.89,5560,25.8629886599462,25.9471172322374,25.8036143370712,25.9112415084459,6199.17806515148,0.0,1.0
2020-10-14,28.665,28.81,28.6233,28.75,11137,25.7094405621184,25.8394900608628,25.6720401200657,25.7856764751754,12417.3104517252,0.0,1.0
2020-10-15,28.2519,28.2519,28.1,28.19,13111,25.3389340246612,25.3389340246612,25.2026959635628,25.2834163420938,14618.2416568707,0.0,1.0
2020-10-16,28.4,28.56,28.37,28.37,12784,25.4717638919994,25.6152667871656,25.4448570991557,25.4448570991557,14253.6497095137,0.0,1.0
2020-10-19,28.2924,28.61,28.2924,28.57,7621,25.3752581950001,25.660111441905,25.3752581950001,25.6242357181135,8497.11079757544,0.0,1.0
2020-10-20,28.5329,28.72,28.5329,28.67,5719,25.5909609842968,25.7587696823318,25.5909609842968,25.7139250275923,6376.45671845347,0.0,1.0
2020-10-21,28.2001,28.44,28.2,28.39,2554,25.2924749623511,25.5076396157909,25.2923852730416,25.4627949610515,2847.6080536685,0.0,1.0
2020-10-22,28.2351,28.289,28.165,28.165,5575,25.3238662206687,25.3722087584778,25.260994014724,25.260994014724,6215.90246640639,0.0,1.0
2020-10-23,28.369,28.369,28.239,28.33,13342,25.4439602060609,25.4439602060609,25.3273641037384,25.4089813753642,14875.7974361962,0.0,1.0
2020-10-26,28.0364,28.14,27.8994,28.08,18981,25.1456535627342,25.2385716873543,25.0227792087482,25.184758101667,21163.0573479569,0.0,1.0
2020-10-27,27.7466,27.98,27.7449,27.98,4563,24.8857339438644,25.0950687921881,24.8842092256033,25.0950687921881,5087.56286174213,0.0,1.0
2020-10-28,26.8756,27.05,26.83,26.99,38902,24.1045400583035,24.2609582140346,24.0636417331811,24.2071446283473,43374.1771745544,0.0,1.0
2020-10-29,26.8075,26.92,26.6371,26.76,3820,24.0434616385484,24.1443621117121,23.8906310551964,24.0008592165459,4259.14751958248,0.0,1.0
2020-10-30,26.6558,26.7,26.571,26.69,6757,23.9074029560689,23.9470456308586,23.8313464216308,23.9380766999107,7533.78528529291,0.0,1.0
2020-11-02,27.1615,27.21,27.0617,27.07,13278,24.3609617941036,24.4044611092008,24.2714518632436,24.2788960759304,14804.4399908419,0.0,1.0
2020-11-03,28.0052,28.019,27.74,27.74,12660,25.1176704981768,25.1300476228849,24.8798144494388,24.8798144494388,14115.3946591399,0.0,1.0
2020-11-04,28.5808,28.848,28.5808,28.76,4741,25.6339221635372,25.8735719984647,25.6339221635372,25.7946454061233,5286.02575663366,0.0,1.0
2020-11-05,28.9861,29.0,28.95,28.95,1108,25.997432934855,26.0098997488726,25.9650550941332,25.9650550941332,1235.37577269566,0.0,1.0
2020-11-06,29.1957,29.309,29.1957,29.23,3932,26.1854217275228,26.2870397151623,26.1854217275228,26.216185160674,4384.02304895244,0.0,1.0
2020-11-09,28.8665,29.33,28.8665,29.33,4029,25.8901645207183,26.3058744701529,25.8901645207183,26.3058744701529,4492.1741770675,0.0,1.0
2020-11-10,28.7789,28.869,28.7789,28.81,3010,25.8115966856148,25.8924067534553,25.8115966856148,25.8394900608628,3356.02985181762,0.0,1.0
2020-11-11,29.1433,29.19,29.05,29.19,2278,26.1384245293558,26.1803094368825,26.054744403612,26.1803094368825,2539.87907057825,0.0,1.0
2020-11-12,28.9917,29.21,28.9917,29.21,4301,26.0024555361859,26.1982472987782,26.0024555361859,26.1982472987782,4795.44331982311,0.0,1.0
2020-11-13,29.3157,29.32,29.2266,29.2301,14902,26.2930488988974,26.296905539205,26.2131357241517,26.2162748499835,16615.1351667064,0.0,1.0
2020-11-16,29.4805,29.525,29.4029,29.509,9531,26.4408568809186,26.4807686236367,26.371257976763,26.4664183341201,10626.6845573667,0.0,1.0
2020-11-17,29.4998,29.6,29.4931,29.56,7530,26.458166917648,26.5480356057458,26.4521577339129,26.5121598819543,8395.64942996234,0.0,1.0
2020-11-18,29.3297,29.539,29.3297,29.479,3593,26.3056054022244,26.4933251269637,26.3056054022244,26.4395115412764,4006.0515805916,0.0,1.0
2020-11-19,29.3697,29.37,29.2275,29.2687,2316,26.341481126016,26.3417501939444,26.213942927937,26.2508949234423,2582.24755375734,0.0,1.0
2020-11-20,29.41,29.41,29.24,29.24,6777,26.377625917736,26.377625917736,26.2251540916219,26.2251540916219,7556.0844869661,0.0,1.0
2020-11-23,29.1387,29.31,29.0701,29.31,11979,26.1342988211198,26.2879366082571,26.0727719548173,26.2879366082571,13356.1068421672,0.0,1.0
2020-11-24,29.3172,29.3172,29.11,29.11,5609,26.2943942385396,26.2943942385396,26.1085579892994,26.1085579892994,6253.81110925083,0.0,1.0
2020-11-25,29.3761,29.39,29.335,29.359,1100,26.3472212418226,26.3596880558402,26.3103589356268,26.3318843699018,1226.45609202637,0.0,1.0
2020-11-27,29.498,29.53,29.4801,29.53,398,26.4565525100774,26.4852530891106,26.4404981236807,26.4852530891106,443.754113296814,0.0,1.0
2020-11-30,29.226,29.67,29.226,29.67,5945,26.2125975882949,26.610818122381,26.2125975882949,26.610818122381,6628.4376973607,0.0,1.0
2020-12-01,29.643,29.643,29.515,29.52,4406,26.5866020088217,26.5866020088217,26.4717996926888,26.4762841581627,4912.51412860746,0.0,1.0
2020-12-02,29.612,29.6867,29.612,29.64,4591,26.5587983228833,26.625796237064,26.5587983228833,26.5839113295374,5118.78174408461,0.0,1.0
2020-12-03,29.4833,29.62,29.4833,29.58,8552,26.443368181584,26.5659734676416,26.443368181584,26.5300977438501,9535.13863546321,0.0,1.0
2020-12-04,29.6596,29.69,29.6057,29.67,3874,26.6014904341952,26.6287559842768,26.5531478963861,26.610818122381,4319.35536410016,0.0,1.0
2020-12-07,29.666,29.75,29.666,29.7201,4636,26.6072305500019,26.6825695699641,26.6072305500019,26.65575246643,5168.95494784932,0.0,1.0
2020-12-08,29.782,29.81,29.745,29.745,3511,26.7112701489974,26.7363831556515,26.6780851044902,26.6780851044902,3914.62485373144,0.0,1.0
2020-12-09,29.9091,29.955,29.799,29.955,9873,26.825265261345,26.8664326543958,26.7265173316088,26.8664326543958,11008.0009059785,0.0,1.0
2020-12-10,29.86,29.9,29.799,29.9,9546,26.7812278103909,26.8171035341824,26.7265173316088,26.8171035341824,10643.4089586216,0.0,1.0
2020-12-11,29.8617,29.8617,29.76,29.8,2402,26.782752528652,26.782752528652,26.691538500912,26.7274142247036,2678.13412095214,0.0,1.0
2020-12-14,29.6676,29.809,29.6676,29.7565,4584,26.6607051100994,26.7877738215074,26.6607051100994,26.7405948444995,5101.00081143326,0.058022,1.0
2020-12-15,29.8744,29.8744,29.6649,29.6649,5319,26.8465453471515,26.8465453471515,26.6582787627104,26.6582787627104,5918.89688394712,0.0,1.0
2020-12-16,30.11,30.135,29.95,29.95,43952,27.0582666230195,27.0807328025471,26.9144830740429,26.9144830740429,48909.0723525556,0.0,1.0
2020-12-17,30.3542,30.485,30.26,30.425,3809,27.2777162646449,27.3952593159332,27.193063700185,27.341340485067,4238.59338803432,0.0,1.0
2020-12-18,30.391,30.391,30.3021,30.32,4053,27.3107864809095,27.3107864809095,27.2308967465094,27.2469825310512,4510.11262843347,0.0,1.0
2020-12-21,29.9298,29.959,29.6017,29.63,3809,26.8963304009847,26.9225708986729,26.6014842608647,26.6269159760899,4238.59338803431,0.0,1.0
2020-12-22,29.884,29.93,29.861,29.92,5368,26.8551723600901,26.8965101304209,26.8345034749248,26.8875236586098,5973.42328878137,0.0,1.0
2020-12-23,30.0188,30.03,29.84,29.95,10704,26.9763100001028,26.9863748485312,26.8156318841216,26.9144830740429,11911.2374968547,0.0,1.0
2020-12-24,29.9512,29.9512,29.87,29.91,4011,26.9155614506603,26.9155614506603,26.8425912995547,26.8785371867988,4463.3757100041,0.0,1.0
2020-12-28,30.4209,30.45,30.3943,30.44,4014,27.3376560316245,27.3638066645946,27.3137520166071,27.3548201927835,4466.71406132049,0.0,1.0
2020-12-29,30.835,30.8371,30.69,30.69,5139,27.7097858293193,27.7116729883997,27.5794819880594,27.5794819880594,5718.59580496414,0.0,1.0
2020-12-30,30.8918,30.94,30.8918,30.9298,2634,27.760828989206,27.8041437833352,27.760828989206,27.7949775820879,2931.0724557843,0.0,1.0
2020-12-31,30.63,30.85,30.55,30.85,2403,27.5255631571932,27.7232655370359,27.4536713827049,27.7232655370359,2674.0194044228,0.0,1.0
2021-01-04,30.9709,31.169,30.965,31.165,2341,27.8319119812313,28.0099339878078,27.8266099628628,28.0063393990834,2605.02681055089,0.0,1.0
2021-01-05,31.1534,31.18,31.02,31.02,3778,27.9959150917826,28.0198191068,27.8760355578234,27.8760355578234,4204.09709109836,0.0,1.0
2021-01-06,30.9906,31.155,30.87,30.87,2760,27.849615330699,27.9973529272724,27.741238480658,27.741238480658,3071.28321107239,0.0,1.0
2021-01-07,31.0039,31.059,30.995,31.03,2174,27.8615673382077,27.9110827978865,27.8535693782959,27.8850220296345,2419.19192060557,0.0,1.0
2021-01-08,31.1362,31.1362,30.95,31.1,2358,27.9804583602676,27.9804583602676,27.8131302551462,27.9479273323117,2623.94413467706,0.0,1.0
2021-01-11,30.9985,30.9985,30.88,30.88,1085,27.8567146434297,27.8567146434297,27.750224952469,27.750224952469,1207.37039275853,0.0,1.0
2021-01-12,31.1855,31.1855,30.955,31.025,4110,28.024761666296,28.024761666296,27.8176234910517,27.880528793729,4573.54130344475,0.0,1.0
2021-01-13,31.0743,31.13,31.05,31.13,1391,27.9248320997574,27.9748867477448,27.9029949732565,27.9748867477448,1547.8822270296,0.0,1.0
2021-01-14,31.079,31.15,31.07,31.07,2546,27.9290557415085,27.9928596913669,27.9209679168786,27.9209679168786,2833.14748383707,0.0,1.0
2021-01-15,30.9785,31.0083,30.9785,30.985,2125,27.8387416998077,27.8655213858045,27.8387416998077,27.8445829064848,2364.66551577131,0.0,1.0
2021-01-19,31.0717,31.08,30.9649,31.05,2748,27.9224956170865,27.9299543886896,27.8265200981447,27.9029949732565,3057.92980580685,0.0,1.0
2021-01-20,31.2675,31.2675,31.19,31.25,2841,28.0984507351465,28.0984507351465,28.028805578611,28.0827244094772,3161.41869661473,0.0,1.0
2021-01-21,31.3824,31.3824,31.2129,31.28,1167,28.2017052962553,28.2017052962553,28.0493845990583,28.1096838249103,1298.618662073,0.0,1.0
2021-01-22,31.364,31.37,31.35,31.35,1344,28.185170188123,28.1905620712096,28.1725891275875,28.1725891275875,1495.5813897396,0.0,1.0
2021-01-25,31.3345,31.34,31.23,31.34,1545,28.1586600962804,28.1636026557765,28.0647514658551,28.1636026557765,1719.25092793726,0.0,1.0
2021-01-26,31.3984,31.42,31.28,31.33,2196,28.2160836511529,28.2354944302648,28.1096838249103,28.1546161839655,2443.67316359238,0.0,1.0
2021-01-27,30.9886,31.2,30.93,31.08,2604,27.8478180363368,28.037792050422,27.7951573115242,27.9299543886896,2897.68894262047,0.0,1.0
2021-01-28,31.0411,31.139,31.0411,31.11,2150,27.8949970133447,27.9829745723747,27.8949970133447,27.9569138041227,2392.48511007451,0.0,1.0
2021-01-29,30.2739,30.449,30.05,30.42,7670,27.2055548960023,27.3629080174135,27.0043477921533,27.3368472491615,8535.05153221927,0.0,1.0
2021-02-01,30.5219,30.5219,30.4903,30.4903,1283,27.4284193969159,27.4284193969159,27.400022145993,27.400022145993,1427.70157963981,0.0,1.0
2021-02-02,30.6807,30.6807,30.56,30.56,3983,27.5711245692751,27.5711245692751,27.4626578545159,27.4626578545159,4432.21776438453,0.0,1.0
2021-02-03,30.5786,30.5786,30.505,30.555,902,27.4793726920845,27.4793726920845,27.4132322595553,27.4581646186104,1003.73096245916,0.0,1.0
2021-02-04,30.6008,30.61,30.575,30.575,162386,27.499322659505,27.5075902135711,27.4761375622325,27.4761375622325,180700.505620724,0.0,1.0
2021-02-05,30.4851,30.4851,30.41,30.44,535861,27.3953491806513,27.3953491806513,27.3278607773504,27.3548201927835,596297.424916109,0.0,1.0
2021-02-08,30.5163,30.63,30.48,30.63,9413,27.4233869727017,27.5255631571932,27.3907660800277,27.5255631571932,10474.6336470378,0.0,1.0
2021-02-09,30.9048,31.02,30.7,30.7,8572,27.7725114025603,27.8760355578234,27.5884684598704,27.5884684598704,9538.78249467846,0.0,1.0
2021-02-10,30.9215,31.12,30.91,31.12,6210,27.7875188104848,27.9659002759338,27.7771843679021,27.9659002759338,6910.38722491286,0.0,1.0
2021-02-11,31.0936,31.0936,31.0,31.0425,12459,27.9421759903526,27.9421759903526,27.8580626142014,27.8962551193983,13864.1730169387,0.0,1.0
2021-02-12,31.1196,31.1253,31.0303,31.0303,8942,27.9655408170613,27.9706631059936,27.8852916237888,27.8852916237888,9950.51249036569,0.0,1.0
2021-02-16,31.1646,31.25,31.1401,31.25,4377,28.005979940211,28.0827244094772,27.9839630842739,28.0827244094772,4870.65457060283,0.0,1.0
2021-02-17,30.7607,30.7607,30.6949,30.719,2356,27.6430163437634,27.6430163437634,27.5838853592468,27.6055427563114,2621.7185671328,0.0,1.0
2021-02-18,30.6659,30.6659,30.5329,30.64,2470,27.5578245909948,27.5578245909948,27.438304515908,27.5345496290042,2748.57591715536,0.0,1.0
2021-02-19,30.5091,30.6668,30.495,30.6668,2681,27.4169167129978,27.5586333734578,27.4042457877442,27.5586333734578,2983.3732930743,0.0,1.0
2021-02-22,30.4385,30.62,30.4385,30.62,8247,27.3534722220119,27.5165766853821,27.3534722220119,27.5165766853821,9177.12776873694,0.0,1.0
2021-02-23,30.023,30.04,29.96,30.04,3696,26.9800843182635,26.9953613203422,26.923469545854,26.9953613203422,4112.84882178389,0.0,1.0
2021-02-24,30.2142,30.26,30.2142,30.2278,1590,27.1519056592904,27.193063700185,27.1519056592904,27.1641272609534,1769.32619768301,0.0,1.0
2021-02-25,29.8111,30.2,29.8,30.2,3335,26.7896609805877,27.1391448693188,26.7796859968775,27.1391448693188,3711.1338800458,0.0,1.0
2021-02-26,29.6459,29.651,29.5,29.52,7706,26.6412044662694,26.6457875668931,26.5100918425465,26.5280647861685,8575.11174801589,0.0,1.0
2021-03-01,29.9427,29.96,29.74,29.74,4692,26.9079229496209,26.923469545854,26.7257671660113,26.7257671660113,5221.18145882305,0.0,1.0
2021-03-02,30.0901,30.21,30.09,30.1537,13623,27.0403835441155,27.1481313411298,27.0402936793974,27.0975375048337,15159.4533276953,0.0,1.0
2021-03-03,29.7906,29.8646,29.7001,29.7001,2707,26.7712387133751,26.8377386047767,26.6899111434852,26.6899111434852,3012.30567114962,0.0,1.0
2021-03-04,29.4197,29.7646,29.38,29.7,3665,26.4379304739039,26.7478738866664,26.4022541808141,26.6898212787671,4078.35252484793,0.0,1.0
2021-03-05,29.6231,29.6231,29.2601,29.2601,2965,26.6207153105403,26.6207153105403,26.2945063837998,26.2945063837998,3299.40388435856,0.0,1.0
2021-03-08,29.4619,29.66,29.4619,29.54,2583,26.4758533849464,26.653875391523,26.4758533849464,26.5460377297906,2874.32048340579,0.0,1.0
2021-03-09,29.9635,29.9931,29.87,29.99,4220,26.9266148109878,26.9532147675485,26.8425912995547,26.9504289612871,4695.9475183788,0.0,1.0
2021-03-10,30.0513,30.0841,30.0,30.0841,16053,27.0055160334887,27.0349916610289,26.9594154330981,27.0349916610289,17863.5178939656,0.0,1.0
2021-03-11,30.1973,30.24,30.0915,30.145,5337,27.1367185219298,27.1750907565629,27.0416416501691,27.0897192743581,5938.9269918454,0.0,1.0
2021-03-12,30.0003,30.0003,29.86,29.97,5446,26.9596850272524,26.9596850272524,26.8336048277436,26.932456017665,6060.22042300733,0.0,1.0
2021-03-15,30.1991,30.1991,29.99,29.99,2696,27.1383360868558,27.1383360868558,26.9504289612871,26.9504289612871,3000.06504965621,0.0,1.0
2021-03-16,30.3567,30.39,30.14,30.14,3220,27.2799628825976,27.3098878337284,27.0852260384526,27.0852260384526,3583.16374625112,0.0,1.0
2021-03-17,30.4328,30.4328,30.15,30.163,2396,27.3483499330796,27.3483499330796,27.0942125102636,27.1058949236179,2666.22991801791,0.0,1.0
2021-03-18,30.1715,30.47,30.1564,30.36,4489,27.1135334246573,27.3817796082166,27.0999638522227,27.2829284182953,4995.28635308114,0.0,1.0
2021-03-19,30.3839,30.419,30.24,30.24,4535,27.3044060859237,27.3359486019804,27.1750907565629,27.1750907565629,5046.474406599,0.0,1.0
2021-03-22,30.7751,30.7751,30.55,30.55,845,27.6559568631713,27.6559568631713,27.4536713827049,27.4536713827049,940.302287447885,0.0,1.0
2021-03-23,30.5063,30.69,30.5063,30.679,949,27.4144005008907,27.5794819880594,27.4144005008907,27.5695968690672,1056.03179974916,0.0,1.0
2021-03-24,30.4078,30.48,30.4078,30.42,770,27.325883753552,27.3907660800277,27.325883753552,27.3368472491615,856.843504538311,0.0,1.0
2021-03-25,30.5053,30.5282,30.3801,30.45,13101,27.4135018537096,27.4340808741569,27.3009912266355,27.3638066645946,14578.5801986447,0.0,1.0
2021-03-26,30.6008,30.6008,30.415,30.45,3610,27.499322659505,27.499322659505,27.332354013256,27.3638066645946,4017.1494173809,0.0,1.0
2021-03-29,30.5278,30.575,30.49,30.49,4431,27.4337214152844,27.4761375622325,27.3997525518387,27.3997525518387,4930.74489429774,0.0,1.0
2021-03-30,30.4657,30.5134,30.4,30.4521,5841,27.3779154253379,27.4207808958765,27.3188743055394,27.3656938236749,6499.77001299776,0.0,1.0
2021-03-31,30.18,30.4031,30.18,30.36,51418,27.1211719256967,27.3216601118008,27.1211719256967,27.2829284182953,57217.1159952608,0.0,1.0
2021-04-01,30.7015,30.7015,30.42,30.42,6076,27.5898164306421,27.5898164306421,27.3368472491615,27.3368472491615,6761.27419944775,0.0,1.0
2021-04-05,31.2449,31.25,30.98,30.98,6344,28.0781413088536,28.0827244094772,27.8400896705793,27.8400896705793,7059.50025037797,0.0,1.0
2021-04-06,31.0158,31.0405,30.95,30.95,3840,27.8722612396628,27.8944578250361,27.8131302551462,27.8131302551462,4273.08968497028,0.0,1.0
2021-04-07,31.0563,31.08,31.02,31.02,2242,27.9086564504975,27.9299543886896,27.8760355578234,27.8760355578234,2494.86121711025,0.0,1.0
2021-04-08,31.4385,31.44,31.31,31.339,6185,28.2521194031152,28.2534673738868,28.1366432403434,28.1627040085954,6882.56763060967,0.0,1.0
2021-04-09,31.58,31.6,31.45,31.45,2757,28.3792779792413,28.3972509228633,28.2624538456978,28.2624538456978,3067.944859756,0.0,1.0
2021-04-12,31.4438,31.465,31.412,31.46,3136,28.256882233175,28.2759335534144,28.2283052528159,28.2714403175089,3489.68990939239,0.0,1.0
2021-04-13,31.48,31.48,31.3257,31.4,4708,28.2894132611309,28.2894132611309,28.1507520010867,28.2175214866427,5238.98599917711,0.0,1.0
2021-04-14,31.3561,31.5,31.3561,31.5,3227,28.1780708753923,28.307386204753,28.1780708753923,28.307386204753,3590.95323265601,0.0,1.0
2021-04-15,31.6203,31.68,31.59,31.64,6984,28.4154934606397,28.4691426973516,28.3882644510523,28.4331968101075,7771.6818645397,0.0,1.0
2021-04-16,32.0,32.0,31.81,31.81,4039,28.7567097953046,28.7567097953046,28.585966830895,28.585966830895,4494.53365562369,0.0,1.0
2021-04-19,32.054,32.054,31.99,32.0,3707,28.8052367430842,28.8052367430842,28.7477233234936,28.7567097953046,4125.0894432773,0.0,1.0
2021-04-20,31.78,31.83,31.78,31.83,788,28.5590074154619,28.6039397745171,28.5590074154619,28.6039397745171,876.87361243661,0.0,1.0
2021-04-21,32.0012,32.01,31.8464,31.96,2451,28.757788171922,28.7656962671157,28.6186775882872,28.7207639080605,2727.43302548493,0.0,1.0
2021-04-22,31.9536,32.029,31.925,31.99,1219,28.7150125661015,28.7827705635566,28.6893112567219,28.7477233234936,1356.48341822364,0.0,1.0
2021-04-23,32.1472,32.2,31.965,31.965,3035,28.888990660363,28.9364392315253,28.725257143966,28.725257143966,3377.2987484075,0.0,1.0
2021-04-26,31.9503,32.0299,31.9503,31.989,2784,28.7120470304038,28.7835793460196,28.7120470304038,28.7468246763125,3097.99002160345,0.0,1.0
2021-04-27,31.8503,31.8503,31.8,31.8,1079,28.6221823122935,28.6221823122935,28.576980359084,28.576980359084,1200.69369012576,0.0,1.0
2021-04-28,31.904,31.92,31.7904,31.8527,5865,28.6704396659187,28.6848180208164,28.5683533461454,28.6243390655281,6526.47682352883,0.0,1.0
2021-04-29,31.9787,31.9787,31.8799,31.91,1792,28.7375686103472,28.7375686103472,28.6487822688541,28.6758315490054,1994.10851965279,0.0,1.0
2021-04-30,31.5667,31.88,31.5667,31.85,5878,28.3673259717326,28.6488721335723,28.3673259717326,28.6219127181392,6540.94301256648,0.0,1.0
2021-05-03,31.9507,31.969,31.86,31.86,1709,28.7124064892763,28.7288517326904,28.6308991899502,28.6308991899502,1901.7474665662,0.0,1.0
2021-05-04,31.4814,31.57,31.4,31.57,1867,28.2906713671845,28.3702915074302,28.2175214866427,28.3702915074302,2077.56730256237,0.0,1.0
2021-05-05,31.86,31.92,31.72,31.72,800,28.6308991899502,28.6848180208164,28.5050885845957,28.5050885845957,890.227017702141,0.0,1.0
2021-05-06,32.1177,32.1177,31.9901,31.9901,1529,28.8624805685205,28.8624805685205,28.7478131882117,28.7478131882117,1701.44638758322,0.0,1.0
2021-05-07,32.5107,32.5107,32.3544,32.3544,975,29.2156489106941,29.2156489106941,29.0751903562876,29.0751903562876,1084.96417782448,0.0,1.0
2021-05-10,32.1968,32.41,32.1968,32.37,4766,28.9335635605458,29.125155139557,28.9335635605458,29.0892092523129,5303.5274579605,0.0,1.0
2021-05-11,31.8752,31.8752,31.78,31.78,1822,28.644558627103,28.644558627103,28.5590074154619,28.5590074154619,2027.49203281662,0.0,1.0
2021-05-12,31.573,31.85,31.573,31.74,2115,28.3729874489736,28.6219127181392,28.3729874489736,28.5230615282178,2353.53767805003,0.0,1.0
2021-05-13,31.9869,31.9869,31.91,31.95,2494,28.7449375172322,28.7449375172322,28.6758315490054,28.7117774362495,2775.28272768642,0.0,1.0
2021-05-14,32.3163,32.3163,32.199,32.199,4289,29.0409518986876,29.0409518986876,28.9355405843442,28.9355405843442,4772.7295986556,0.0,1.0
2021-05-17,32.3596,32.375,32.2923,32.35,3291,29.0798633216294,29.0937024882184,29.0193843663411,29.0712363086908,3662.17139407218,0.0,1.0
2021-05-18,32.4911,32.59,32.4911,32.58,1490,29.1980354259445,29.2869116321556,29.1980354259445,29.2779251603445,1658.04782047024,0.0,1.0
2021-05-19,32.2235,32.2235,32.07,32.07,908,28.9575574402812,28.9575574402812,28.8196150979819,28.8196150979819,1010.40766509193,0.0,1.0
2021-05-20,32.6468,32.65,32.599,32.599,2729,29.3379547920422,29.3408304630218,29.2949994567855,29.2949994567855,3036.78691413643,0.0,1.0
2021-05-21,32.8563,32.8563,32.8563,32.8563,133,29.5262213764834,29.5262213764834,29.5262213764834,29.5262213764834,148.000241692981,0.0,1.0
2021-05-24,32.978,33.02,32.91,32.91,3901,29.6355867384236,29.67332992003,29.5744787301086,29.5744787301086,4340.96949507007,0.0,1.0
2021-05-25,33.1582,33.18,33.14,33.18,3658,29.7975229604585,29.8171134690065,29.7811675817624,29.8171134690065,4070.56303844303,0.0,1.0
2021-05-26,33.2888,33.3,33.2756,33.278,1804,29.9148862823105,29.9249511307389,29.90302413952,29.9051808927546,2007.46192491833,0.0,1.0
2021-05-27,33.2498,33.2498,33.21,33.21,2353,29.8798390422475,29.8798390422475,29.8440728844396,29.8440728844396,2618.38021581642,0.0,1.0
2021-05-28,33.3627,33.44,33.3627,33.44,1388,29.9812963089941,30.0507617360934,29.9812963089941,30.0507617360934,1544.54387571321,0.0,1.0
2021-06-01,33.5013,33.61,33.5013,33.61,1324,30.105848808295,30.2035317568809,30.105848808295,30.2035317568809,1473.32571429704,0.0,1.0
2021-06-02,33.5568,33.5568,33.52,33.52,1111,30.1557237268462,30.1557237268462,30.1226535105816,30.1226535105816,1236.30277083385,0.0,1.0
2021-06-03,33.4704,33.479,33.4,33.45,2740,30.0780806103989,30.0858089761564,30.0148158488492,30.0597482079044,3049.02753562983,0.0,1.0
2021-06-04,33.8283,33.84,33.8104,33.818,1212,30.3997064365158,30.4102206085347,30.383620651974,30.3904503705504,1348.69393181874,0.0,1.0
2021-06-07,34.1151,34.1151,33.915,33.915,1980,30.6574384480562,30.6574384480562,30.4776191471174,30.4776191471174,2203.3118688128,0.0,1.0
2021-06-08,34.1834,34.19,34.1834,34.19,997,30.7188160505255,30.7247471219208,30.7188160505255,30.7247471219208,1109.44542081129,0.0,1.0
2021-06-09,34.4787,34.569,34.45,34.47,1489,30.9841865631053,31.065334403559,30.9583953890077,30.9763683326297,1656.93503669811,0.0,1.0
2021-06-10,33.9282,33.949,33.835,33.93,4868,31.0857795255762,31.1048369531477,31.0003875904962,31.0874287260391,5313.12002210241,0.663551,1.0
2021-06-11,33.9447,33.97,33.879,33.97,1601,31.1008971964863,31.1240776252151,31.0407013795898,31.1240776252151,1747.39218475472,0.0,1.0
2021-06-14,33.9944,33.9944,33.91,33.91,1998,31.1464334537125,31.1464334537125,31.0691042764511,31.0691042764511,2180.69305755148,0.0,1.0
2021-06-15,34.162,34.18,34.14,34.14,1294,31.2999923412599,31.3164843458891,31.2798354467131,31.2798354467131,1412.32072896477,0.0,1.0
2021-06-16,33.9827,34.28,33.9827,34.23,1627,31.1357136507035,31.4081065938291,31.1357136507035,31.3622954698591,1775.76957189002,0.0,1.0
2021-06-17,33.6673,33.718,33.6,33.718,1607,30.8467370807008,30.8931895604064,30.7850753078372,30.8931895604064,1753.94081255517,0.0,1.0
2021-06-18,33.3186,33.419,33.2,33.38,6899,30.527250302134,30.6192390390658,30.4185863160772,30.5835063623692,7529.83053255639,0.0,1.0
2021-06-21,33.6786,33.6786,33.4,33.4,1370,30.857090394718,30.857090394718,30.6018308119572,30.6018308119572,1495.2700144372,0.0,1.0
2021-06-22,33.5812,33.5812,33.58,33.58,296,30.7678503252245,30.7678503252245,30.7667508582492,30.7667508582492,323.065638155774,0.0,1.0
2021-06-23,33.3598,33.5901,33.3598,33.5901,9870,30.5649986682853,30.7760047052911,30.5649986682853,30.7760047052911,10772.4927317483,0.0,1.0
2021-06-24,33.6612,33.69,33.64,33.69,1803,30.8411481235765,30.8675353309832,30.8217242070132,30.8675353309832,1967.86265403669,0.0,1.0
2021-06-25,33.7622,33.7622,33.6804,33.75,3435,30.9336865939958,30.9336865939958,30.8587395951809,30.9225086797472,3749.08941576043,0.0,1.0
2021-06-28,33.6632,33.7046,33.6301,33.67,3939,30.8429805685353,30.8809121791824,30.8126536044671,30.8492108813952,4299.17415099863,0.0,1.0
2021-06-29,33.7063,33.7063,33.66,33.6805,9573,30.8824697573974,30.8824697573974,30.8400486566012,30.8588312174289,10448.3356556258,0.0,1.0
2021-06-30,33.3177,33.3177,33.26,33.31,740,30.5264257019026,30.5264257019026,30.4735596648412,30.5193707888112,807.664095389436,0.0,1.0
2021-07-01,33.4374,33.4374,33.36,33.36,831,30.6360975326867,30.6360975326867,30.5651819127812,30.5651819127812,906.984950363004,0.0,1.0
2021-07-02,33.5515,33.5515,33.4099,33.41,2651,30.7406385175863,30.7406385175863,30.6109014145033,30.6109930367512,2893.40204983432,0.0,1.0
2021-07-06,33.4416,33.49,33.33,33.49,7461,30.6399456671002,30.6842908351032,30.5376952383992,30.6842908351032,8143.21866986567,0.0,1.0
2021-07-07,33.7125,33.7299,33.575,33.58,11236,30.8881503367697,30.9040926079112,30.7621697458522,30.7667508582492,12263.3969943185,0.0,1.0
2021-07-08,33.6932,33.7301,33.6701,33.6773,845,30.8704672429172,30.9042758524071,30.8493025036431,30.8558993054948,922.265081897399,0.0,1.0
2021-07-09,33.7956,33.8199,33.63,33.64,3728,30.9642884248078,30.9865526310572,30.8125619822192,30.8217242070132,4068.88074001597,0.0,1.0
2021-07-12,34.0265,34.035,33.98,33.99,2989,31.1758441953012,31.1836320863761,31.1332398500091,31.1424020748031,3262.30808259328,0.0,1.0
2021-07-13,33.8833,33.945,33.88,33.88,3134,31.0446411362512,31.1011720632301,31.0416176020692,31.0416176020692,3420.56658777094,0.0,1.0
2021-07-14,33.9611,33.97,33.82,33.82,2400,31.1159232451485,31.1240776252151,30.9866442533052,30.9866442533052,2619.45112018196,0.0,1.0
2021-07-15,33.759,33.77,33.64,33.76,3260,30.9307546820618,30.9408331293352,30.8217242070132,30.9316709045412,3558.08777158049,0.0,1.0
2021-07-16,33.6844,33.73,33.6844,33.73,1159,30.8624044850985,30.9041842301592,30.8624044850985,30.9041842301592,1264.97660345454,0.0,1.0
2021-07-19,33.3969,33.49,33.32,33.49,8083,30.5989905222711,30.6842908351032,30.5285330136052,30.6842908351032,8822.09308517947,0.0,1.0
2021-07-20,33.5,33.52,33.5,33.52,1538,30.6934530598972,30.7117775094852,30.6934530598972,30.7117775094852,1678.63159284994,0.0,1.0
2021-07-21,33.89,33.89,33.875,33.879,820,31.0507798268632,31.0507798268632,31.0370364896722,31.0407013795898,894.979132728834,0.0,1.0
2021-07-22,33.6513,33.7,33.629,33.7,1064,30.8320775210304,30.8766975557772,30.8116457597398,30.8766975557772,1161.289996614,0.0,1.0
2021-07-23,34.015,34.045,34.0103,34.0149,1288,31.1653076367881,31.1927943111701,31.161001391135,31.1652160145402,1405.77210116432,0.0,1.0
2021-07-26,33.9881,33.999,33.91,33.91,1253,31.1406612520923,31.1506480771177,31.0691042764511,31.0691042764511,1367.57177232833,0.0,1.0
2021-07-27,34.0069,34.0069,33.91,33.92,1000,31.157886234705,31.157886234705,31.0691042764511,31.0782665012452,1091.43796674248,0.0,1.0
2021-07-28,34.1614,34.1614,34.0,34.0701,944,31.2994426077723,31.2994426077723,31.1515642995971,31.2157914954031,1030.3174406049,0.0,1.0
2021-07-29,34.3736,34.439,34.34,34.34,2049,31.493865017901,31.5537859680537,31.4630799425931,31.4630799425931,2236.35639385534,0.0,1.0
2021-07-30,34.5206,34.539,34.4997,34.53,1868,31.6285497223727,31.6454082159937,31.6094006725533,31.6371622136791,2038.80612187496,0.0,1.0
2021-08-02,34.6243,34.685,34.5901,34.6,3472,31.7235619934865,31.7791766979861,31.692227184691,31.7012977872371,3789.4726205299,0.0,1.0
2021-08-03,34.795,34.795,34.73,34.73,6713,31.8799611707201,31.8799611707201,31.8204067095591,31.8204067095591,7326.82307074228,0.0,1.0
2021-08-04,34.6704,34.6773,34.6704,34.6754,1078,31.7657998497868,31.7721217848947,31.7657998497868,31.7703809621839,1176.5701281484,0.0,1.0
2021-08-05,34.7579,34.76,34.7201,34.74,857,31.8459693167343,31.8478933839411,31.811336107013,31.8295689343531,935.362337498308,0.0,1.0
2021-08-06,34.4,34.5,34.36,34.5,3003,31.5180532913571,31.6096755392971,31.4814043921811,31.6096755392971,3277.58821412767,0.0,1.0
2021-08-09,34.4413,34.51,34.4413,34.5,2732,31.5558932797563,31.6188377640911,31.5558932797563,31.6096755392971,2981.80852514046,0.0,1.0
2021-08-10,34.5555,34.56,34.529,34.529,1515,31.6605258869038,31.6646488880611,31.6362459911997,31.6362459911997,1653.52851961486,0.0,1.0
2021-08-11,34.6332,34.6999,34.605,34.6999,2510,31.7317163735532,31.7928284129291,31.7058788996341,31.7928284129291,2739.50929652363,0.0,1.0
2021-08-12,34.725,34.725,34.6873,34.6873,346,31.8158255971621,31.8158255971621,31.7812840096887,31.7812840096887,377.637536492899,0.0,1.0
2021-08-13,35.0498,35.06,35.01,35.01,1444,32.1134146584712,32.1227601277611,32.0769490037911,32.0769490037911,1576.03642397614,0.0,1.0
2021-08-16,35.1714,35.189,34.99,35.01,6170,32.2248273119662,32.2409528276036,32.0586245542031,32.0769490037911,6734.17225480112,0.0,1.0
2021-08-17,35.1631,35.185,35.07,35.18,8615,32.2172226653872,32.237287937686,32.1319223525551,32.232706825289,9402.73808348648,0.0,1.0
2021-08-18,35.0695,35.26,35.0695,35.26,1613,32.1314642413154,32.306004623641,32.1314642413154,32.306004623641,1760.48944035562,0.0,1.0
2021-08-19,34.8501,34.93,34.64,34.64,2372,31.930445029335,32.0036512054391,31.7379466864131,31.7379466864131,2588.89085711317,0.0,1.0
2021-08-20,35.0,35.0,34.8401,34.8401,6039,32.0677867789971,32.0677867789971,31.921282804541,31.921282804541,6591.19388115784,0.0,1.0
2021-08-23,35.1729,35.25,35.09,35.09,10393,32.2262016456853,32.296842398847,32.1502468021431,32.1502468021431,11343.3147883546,0.0,1.0
2021-08-24,35.1016,35.159,35.1,35.13,1486,32.1608749829041,32.2134661532216,32.1594090269371,32.1868957013191,1621.87681857933,0.0,1.0
2021-08-25,34.9118,34.9499,34.81,34.81,2404,31.986975956314,32.0218840327791,31.8937045079111,31.8937045079111,2623.81687204893,0.0,1.0
2021-08-26,34.7929,34.8501,34.69,34.85,415277,31.8780371035133,31.930445029335,31.7837578103831,31.9303534070871,453249.084514918,0.0,1.0
2021-08-27,35.2307,35.26,34.95,34.95,3309,32.2791593049946,32.306004623641,32.0219756550271,32.0219756550271,3611.56823195088,0.0,1.0
2021-08-30,35.103,35.103,35.03,35.03,1959,32.1621576943753,32.1621576943753,32.0952734533791,32.0952734533791,2138.12697684852,0.0,1.0
2021-08-31,35.004,35.1473,34.99,35.1473,1753,32.0714516689147,32.2027463502127,32.0586245542031,32.2027463502127,1913.29075569957,0.0,1.0
2021-09-01,35.0733,35.15,35.03,35.03,3542,32.1349458867371,32.205220150907,32.0952734533791,32.0952734533791,3865.87327820187,0.0,1.0
2021-09-02,35.0648,35.1,35.0,35.06,1941,32.1271579956622,32.1594090269371,32.0677867789971,32.1227601277611,2118.48109344716,0.0,1.0
2021-09-03,34.9441,34.968,34.88,34.88,2619,32.0165699423986,32.0384676596563,31.9578400814691,31.9578400814691,2858.47603489856,0.0,1.0
2021-09-07,34.675,34.92,34.675,34.92,2613,31.7700144731921,31.9944889806451,31.7700144731921,31.9944889806451,2851.9274070981,0.0,1.0
2021-09-08,34.2295,34.369,34.1703,34.32,7256,31.3618373586194,31.4896503944957,31.3075969878389,31.4447554930051,7919.47388668346,0.0,1.0
2021-09-09,34.1584,34.34,34.12,34.34,3181,31.2966939403341,31.4630799425931,31.2615109971251,31.4630799425931,3471.86417220783,0.0,1.0
2021-09-10,34.0095,34.15,34.0095,34.111,2976,31.1602684131514,31.2889976715071,31.1602684131514,31.2532649948105,3248.11938902563,0.0,1.0
2021-09-13,33.9488,34.15,33.88,34.13,14564,31.1046537086519,31.2889976715071,31.0416176020692,31.2706732219191,15895.7025476375,0.0,1.0
2021-09-14,34.0633,34.1399,34.05,34.1399,1618,31.2095611825432,31.2797438244652,31.1973754235671,31.2797438244652,1765.94663018933,0.0,1.0
2021-09-15,33.8674,34.18,33.82,34.18,2723,31.0300731988287,31.3164843458891,30.9866442533052,31.3164843458891,2971.98558343978,0.0,1.0
2021-09-16,33.8441,33.89,33.78,33.89,7855,31.0087252150587,31.0507798268632,30.9499953541292,31.0507798268632,8573.24522876219,0.0,1.0
2021-09-17,33.3058,33.71,33.28,33.71,14392,30.5155226543977,30.8858597805712,30.4918841144292,30.8858597805712,15707.9752173578,0.0,1.0
2021-09-20,32.8428,32.88,32.72,32.78,28492,30.0913116464356,30.1253951226692,29.9787995259653,30.0337728747292,31097.2505484268,0.0,1.0
2021-09-21,33.24,33.329,33.15,33.15,2444,30.4552352152532,30.5367790159198,30.3727751921072,30.3727751921072,2667.47439071863,0.0,1.0
2021-09-22,33.2764,33.43,33.26,33.41,1980,30.4885857135034,30.6293174863392,30.4735596648412,30.6109930367512,2161.04717415011,0.0,1.0
2021-09-23,33.5974,33.7,33.5974,33.7,1713,30.7826931293907,30.8766975557772,30.7826931293907,30.8766975557772,1869.63323702987,0.0,1.0
2021-09-24,33.1553,33.27,33.1553,33.27,1892,30.377631171248,30.4827218896352,30.377631171248,30.4827218896352,2065.00063307678,0.0,1.0
2021-09-27,32.7859,32.9,32.72,32.89,28757,30.0391785873577,30.1437195722572,29.9787995259653,30.1345573474632,31386.4816096136,0.0,1.0
2021-09-28,32.0761,32.2,31.999,32.2,7265,29.3888438714796,29.5023638366773,29.3182031183179,29.5023638366773,7929.29682838414,0.0,1.0
2021-09-29,32.1326,32.2701,32.1326,32.26,2329,29.4406104415657,29.5665910324832,29.4406104415657,29.5573371854413,2541.95902454324,0.0,1.0
2021-09-30,32.1077,32.159,32.1077,32.159,736,29.4177965018287,29.4647987150219,29.4177965018287,29.4647987150219,803.298343522466,0.0,1.0
2021-10-01,32.32,32.39,32.22,32.22,1377,29.6123105342053,29.6764461077633,29.5206882862653,29.5206882862653,1502.9100802044,0.0,1.0
2021-10-04,32.4041,32.505,32.359,32.505,1211,29.6893648447228,29.7818116928943,29.6480432109019,29.7818116928943,1321.73137772515,0.0,1.0
2021-10-05,32.2991,32.36,32.2991,32.3353,3892,29.5931614843858,29.6489594333813,29.5931614843858,29.6263287381401,4247.87656656174,0.0,1.0
2021-10-06,32.3953,32.3953,32.169,32.169,2921,29.6813020869041,29.6813020869041,29.4739609398159,29.4739609398159,3188.09030085479,0.0,1.0
2021-10-07,32.6439,32.77,32.6439,32.77,1716,29.9090749952829,30.0246106499353,29.9090749952829,30.0246106499353,1872.9075509301,0.0,1.0
2021-10-08,32.8283,32.8283,32.73,32.75,554,30.0780264204843,30.0780264204843,29.9879617507592,30.0062862003473,604.656633575334,0.0,1.0
2021-10-11,32.624,32.74,32.624,32.74,2365,29.8908421679429,29.9971239755533,29.8908421679429,29.9971239755533,2581.25079134597,0.0,1.0
2021-10-12,32.6165,32.699,32.6165,32.699,494,29.8839704993474,29.9595588538979,29.8839704993474,29.9595588538979,539.170355570785,0.0,1.0
2021-10-13,33.0721,33.099,32.96,32.96,4350,30.301401460962,30.3260478456578,30.1986929210212,30.1986929210212,4747.75515532979,0.0,1.0
2021-10-14,33.3613,33.3613,33.3399,33.3399,2308,30.5663730020044,30.5663730020044,30.5467658409453,30.5467658409453,2519.03882724165,0.0,1.0
2021-10-15,33.5299,33.5299,33.37,33.38,3043,30.7208481120312,30.7208481120312,30.5743441375752,30.5835063623692,3321.24573279738,0.0,1.0
2021-10-18,33.5482,33.55,33.49,33.49,6271,30.7376149834043,30.7392641838672,30.6842908351032,30.6842908351032,6844.4074894421,0.0,1.0
2021-10-19,33.4567,33.479,33.4301,33.479,1418,30.6537806265392,30.6742123878298,30.6294091085871,30.6742123878298,1547.65903684084,0.0,1.0
2021-10-20,33.771,33.82,33.71,33.76,1736,30.9417493518146,30.9866442533052,30.8858597805712,30.9316709045412,1894.73631026495,0.0,1.0
2021-10-21,33.9735,33.9735,33.8399,33.8399,1911,31.1272844038931,31.1272844038931,31.0048770806452,31.0048770806452,2085.73795444488,0.0,1.0
2021-10-22,34.0915,34.0915,33.9901,34.0,1756,31.2353986564622,31.2353986564622,31.1424936970511,31.1515642995971,1916.5650695998,0.0,1.0
2021-10-25,33.8498,33.93,33.849,33.85,3496,31.0139476831913,31.0874287260391,31.0132147052078,31.0141309276872,3815.66713173172,0.0,1.0
2021-10-26,34.0716,34.085,33.95,33.95,1759,31.2171658291222,31.2294432103461,31.1057531756272,31.1057531756272,1919.83938350002,0.0,1.0
2021-10-27,34.0366,34.2,34.0366,34.2,1262,31.1850980423432,31.3348087954771,31.1850980423432,31.3348087954771,1377.39471402901,0.0,1.0
2021-10-28,34.4842,34.494,34.31,34.31,1743,31.5951992241226,31.6041782044207,31.4355932682111,31.4355932682111,1902.37637603215,0.0,1.0
2021-10-29,34.3324,34.35,34.269,34.35,875,31.4561166517497,31.4722421673871,31.3980281465557,31.4722421673871,955.008220899671,0.0,1.0
2021-11-01,34.82,34.82,34.59,34.59,4667,31.9028667327051,31.9028667327051,31.6921355624431,31.6921355624431,5093.74099078716,0.0,1.0
2021-11-02,34.8314,34.879,34.81,34.82,3882,31.9133116689702,31.9569238589897,31.8937045079111,31.9028667327051,4236.96218689432,0.0,1.0
2021-11-03,35.2572,35.28,35.0049,35.0049,1674,32.3034392006987,32.324329073229,32.0722762691461,32.0722762691461,1827.06715632692,0.0,1.0
2021-11-04,35.3286,35.3286,35.2401,35.28,3030,32.3688574857279,32.3688574857279,32.287771796301,32.324329073229,3307.05703922972,0.0,1.0
2021-11-05,35.0947,35.0947,35.0,35.039,2168,32.1545530477962,32.1545530477962,32.0677867789971,32.1035194556937,2366.2375118977,0.0,1.0
2021-11-08,35.0693,35.1485,35.0597,35.06,1320,32.1312809968195,32.2038458171879,32.1224852610172,32.1227601277611,1440.69811610008,0.0,1.0
2021-11-09,35.2618,35.2618,35.15,35.18,9546,32.307653824104,32.307653824104,32.205220150907,32.232706825289,10418.8668305237,0.0,1.0
2021-11-10,34.9247,35.07,34.8933,35.07,1475,31.9987952262982,32.1319223525551,31.9700258404451,32.1319223525551,1609.87100094516,0.0,1.0
2021-11-11,34.9326,34.98,34.9326,34.969,1325,32.0060333838855,32.0494623294091,32.0060333838855,32.0393838821357,1446.15530593379,0.0,1.0
2021-11-12,35.1797,35.22,35.03,35.03,5636,32.2324319585452,32.269355724465,32.0952734533791,32.0952734533791,6151.34438056063,0.0,1.0
2021-11-15,34.9956,35.21,34.9956,35.21,1298,32.0637554000877,32.260193499671,32.0637554000877,32.260193499671,1416.68648083174,0.0,1.0
2021-11-16,34.912,35.0,34.912,35.0,3189,31.9871592008099,32.0677867789971,31.9871592008099,32.0677867789971,3480.59567594177,0.0,1.0
2021-11-17,35.1461,35.1461,35.0165,35.03,254591,32.2016468832374,32.2016468832374,32.0829044499072,32.0952734533791,277870.283390935,0.0,1.0
2021-11-18,35.1505,35.155,35.035,35.08,33349,32.2056782621467,32.2098012633041,32.0998545657761,32.1410845773491,36398.3647528951,0.0,1.0
2021-11-19,34.9253,35.14,34.9253,35.14,2051,31.9993449597859,32.196057926113,31.9993449597859,32.196057926113,2238.53926978883,0.0,1.0
2021-11-22,34.5457,34.829,34.5457,34.74,2458,31.6515469066057,31.9111127350197,31.6515469066057,31.8295689343531,2682.75452225302,0.0,1.0
2021-11-23,34.2295,34.24,34.1001,34.24,12125,31.3618373586194,31.3714576946531,31.2432781697851,31.3714576946531,13233.6853467526,0.0,1.0
2021-11-24,34.18,34.18,33.87,33.87,4103,31.3164843458891,31.3164843458891,31.0324553772752,31.0324553772752,4478.16997754441,0.0,1.0
2021-11-26,34.0005,34.05,34.0005,34.05,615,31.1520224108368,31.1973754235671,31.1520224108368,31.1973754235671,671.234349546627,0.0,1.0
2021-11-29,34.1345,34.2199,34.1,34.1,1425,31.2747962230764,31.3530416228172,31.2431865475371,31.2431865475371,1555.29910260804,0.0,1.0
2021-11-30,34.0815,34.24,33.86,34.24,12097,31.2262364316682,31.3714576946531,31.0232931524812,31.3714576946531,13203.1250836838,0.0,1.0
2021-12-01,33.8387,34.37,33.8387,34.2,3424,31.0037776136699,31.4905666169751,31.0037776136699,31.3348087954771,3737.08359812626,0.0,1.0
2021-12-02,34.0564,34.11,34.05,34.0801,5971,31.2032392474353,31.2523487723311,31.1973754235671,31.2249537201971,6516.97609941936,0.0,1.0
2021-12-03,34.2304,34.42,34.025,34.42,2104,31.3626619588509,31.5363777409451,31.1744698615821,31.5363777409451,2296.38548202618,0.0,1.0
2021-12-06,34.4246,34.456,34.4201,34.4201,1025,31.5405923643503,31.5693617502035,31.536469363193,31.536469363193,1118.72391591105,0.0,1.0
2021-12-07,34.8987,34.92,34.769,34.769,7073,31.9749734418338,31.9944889806451,31.8561393862557,31.8561393862557,7719.74073876959,0.0,1.0
2021-12-08,35.2926,35.2926,35.13,35.254,4901,32.3358734764695,32.3358734764695,32.1868957013191,32.3005072887646,5349.1374750049,0.0,1.0
2021-12-09,35.1101,35.1447,35.11,35.11,2009,32.168662873979,32.2003641717662,32.1685712517311,32.1685712517311,2192.69887518565,0.0,1.0
2021-12-10,35.3227,35.33,35.23,35.25,3159,32.3634517730994,32.370140197199,32.278517949259,32.296842398847,3447.8525369395,0.0,1.0
2021-12-13,35.0251,35.27,35.0251,35.27,4371,32.1008624105034,32.3253157655069,32.1008624105034,32.3253157655069,4769.17754240482,0.011,1.0
2021-12-14,34.6333,34.8701,34.58,34.8701,5380,31.741773702907,31.9588033250582,31.6929237077184,31.9588033250582,5870.09269689726,0.0,1.0
2021-12-15,35.1537,35.2299,34.91,34.91,2117,32.2187256259115,32.2885637053369,31.9953720831825,31.9953720831825,2309.84874337017,0.0,1.0
2021-12-16,35.6927,35.699,35.58,35.65,2518,32.7127246391695,32.7184986536102,32.6094339363974,32.6735896524049,2747.37795739541,0.0,1.0
2021-12-17,35.27,35.419,35.27,35.399,2274,32.3253157655069,32.46187578958,32.3253157655069,32.4435455850065,2481.15070497107,0.0,1.0
2021-12-20,35.2699,35.3165,35.13,35.13,1714,32.325224114484,32.3679334911404,32.1970043334918,32.1970043334918,1870.13733875129,0.0,1.0
2021-12-21,35.4636,35.4636,35.07,35.21,6256,32.5027521457791,32.5027521457791,32.1420137197711,32.2703251517861,6825.89217691251,0.0,1.0
2021-12-22,35.7011,35.7011,35.276,35.276,3550,32.7204233250904,32.7204233250904,32.330814826879,32.330814826879,3873.38830371474,0.0,1.0
2021-12-23,35.839,35.85,35.65,35.65,7827,32.8468100856252,32.8568916981407,32.6735896524049,32.6735896524049,8540.00288821839,0.0,1.0
2021-12-27,36.2341,36.3722,36.03,36.03,7271,33.2089232769763,33.3354933395568,33.0218635393029,33.0218635393029,7933.35390318587,0.0,1.0
2021-12-28,36.4893,36.5001,36.36,36.36,2743,33.4428166873351,33.4527149978049,33.3243119147669,33.3243119147669,2992.87439918015,0.0,1.0
2021-12-29,36.49,36.49,36.379,36.379,1978,33.4434582444952,33.4434582444952,33.3417256091118,33.3417256091118,2158.18649711204,0.0,1.0
2021-12-30,36.2881,36.46,36.28,36.46,1679,33.2584148293249,33.4159629376348,33.2509910964726,33.4159629376348,1831.94900336255,0.0,1.0
2021-12-31,36.285,36.44,36.285,36.36,3590,33.255573647616,33.3976327330613,33.255573647616,33.3243119147669,3917.03211558758,0.0,1.0
2022-01-03,36.3885,36.409,36.21,36.38,9353,33.3504324562843,33.3692209159722,33.1868353804651,33.3426421193405,10205.0143111673,0.0,1.0
2022-01-04,36.34,36.4001,36.24,36.35,2280,33.3059817101934,33.361063974937,33.2143306873255,33.3151468124802,2487.697276752,0.0,1.0
2022-01-05,35.9369,36.28,35.9369,36.2301,2615,32.9365364370129,33.2509910964726,32.9365364370129,33.2052572360615,2853.21420118705,0.0,1.0
2022-01-06,35.6296,35.82,35.6296,35.77,2024,32.6548928437398,32.8293963912803,32.6548928437398,32.7835708798464,2208.37688076581,0.0,1.0
2022-01-07,35.8411,35.8411,35.6001,35.76,2146,32.8487347571054,32.8487347571054,32.6278557919938,32.7744057775596,2341.49050697798,0.0,1.0
2022-01-10,34.9501,34.99,34.75,34.99,6151,32.0321241433525,32.0686929014768,31.8487304465938,32.0686929014768,6711.32717074629,0.0,1.0
2022-01-11,35.35,35.37,35.095,35.095,3436,32.3986365838012,32.4169667883748,32.1649264754881,32.1649264754881,3749.00343987714,0.0,1.0
2022-01-12,35.5858,35.61,35.41,35.41,8025,32.6147496957237,32.6369292432577,32.4536271975219,32.4536271975219,8756.03975698895,0.0,1.0
2022-01-13,35.33,35.5901,35.33,35.5901,6781,32.3803063792276,32.618690689707,32.3803063792276,32.618690689707,7398.71720774357,0.0,1.0
2022-01-14,35.1631,35.3,35.04,35.19,2968,32.2273408220611,32.3528110723672,32.1145184129107,32.2519949472126,3238.37084096489,0.0,1.0
2022-01-18,34.954,35.03,34.92,35.0,37246,32.0356985332443,32.1053533106239,32.0045371854692,32.0778580037636,40638.935425397,0.0,1.0
2022-01-19,34.9127,35.0701,34.91,35.0701,2284,31.9978466607999,32.1421053707939,31.9953720831825,32.1421053707939,2492.06165793928,0.0,1.0
2022-01-20,34.7356,35.06,34.7356,35.03,1203,31.8355326993008,32.1328486174843,31.8355326993008,32.1053533106239,1312.58764207573,0.0,1.0
2022-01-21,34.4143,34.7,34.39,34.7,8233,31.5410579628263,31.8029049351599,31.5187867642694,31.8029049351599,8982.98757872773,0.0,1.0
2022-01-24,33.6241,33.6241,32.9401,33.53,19905,30.8168315801242,30.8168315801242,30.1899385837078,30.7305879676055,21718.2518832231,0.0,1.0
2022-01-25,33.3676,33.48,33.1503,33.17,8461,30.581746706468,30.6847624561715,30.3825890337761,30.4006442852811,9231.75730640294,0.0,1.0
2022-01-26,33.3405,33.68,33.32,33.665,2873,30.5569092792708,30.8680645019073,30.5381208195829,30.8543168484772,3134.71678776689,0.0,1.0
2022-01-27,33.2677,33.312,33.195,33.295,2112,30.490187334623,30.5307887377535,30.423557040998,30.5152080638659,2304.39326688606,0.0,1.0
2022-01-28,33.457,33.457,33.009,33.009,4065,30.6636827209119,30.6636827209119,30.2530861384638,30.2530861384638,4435.30238157759,0.0,1.0
2022-01-31,33.957,33.957,33.66,33.66,3167,31.1219378352514,31.1219378352514,30.8497342973338,30.8497342973338,3455.49880503228,0.0,1.0
2022-02-01,34.3915,34.3915,34.13,34.31,4043,31.5201615296124,31.5201615296124,31.2804941048129,31.4454659459751,4411.29828504752,0.0,1.0
2022-02-02,34.4619,34.4619,34.38,34.38,1134,31.5846838497114,31.5846838497114,31.5096216619826,31.5096216619826,1237.30206659507,0.0,1.0
2022-02-03,33.7474,34.04,33.7474,34.01,9599,30.9298372913203,31.1980081842318,30.9298372913203,31.1705128773714,10473.4237541853,0.0,1.0
2022-02-04,33.588,33.705,33.455,33.455,5825,30.7837455608689,30.8909772576243,30.6618497004546,30.6618497004546,6355.63010398263,0.0,1.0
2022-02-07,33.6288,33.7,33.6199,33.7,1405,30.821139178199,30.8863947064809,30.8129822371637,30.8863947064809,1532.98889203358,0.0,1.0
2022-02-08,33.58,33.6036,33.415,33.415,2240,30.7764134790394,30.7980431204363,30.6251892913074,30.6251892913074,2444.05346487916,0.0,1.0
2022-02-09,34.1893,34.21,34.14,34.21,3153,31.3348431613735,31.3538149231072,31.2896592070997,31.3538149231072,3440.22347087678,0.0,1.0
2022-02-10,33.7196,34.02,33.7196,34.02,2870,30.904358306963,31.1796779796582,30.904358306963,31.1796779796582,3131.44350187642,0.0,1.0
2022-02-11,33.4314,33.93,33.35,33.93,7156,30.6402200590577,31.0971920590771,30.5656161264433,31.0971920590771,7807.87794405147,0.0,1.0
2022-02-14,33.1792,33.18,33.0,33.17,3388,30.4090761793849,30.4098093875679,30.2448375464056,30.4006442852811,3696.63086562973,0.0,1.0
2022-02-15,33.6323,33.66,33.49,33.49,3466,30.8243469639993,30.8497342973338,30.6939275584583,30.6939275584583,3781.73629878178,0.0,1.0
2022-02-16,33.7699,33.81,33.585,33.585,3917,30.9504587714656,30.9872108316356,30.7809960301828,30.7809960301828,4273.82027764806,0.0,1.0
2022-02-17,33.3312,33.41,33.3081,33.3601,17645,30.5483857341441,30.620606740164,30.5272143478616,30.5748728797529,19252.3765124075,0.0,1.0
2022-02-18,33.1708,33.3601,33.1701,33.3601,1368,30.401377493464,30.5748728797529,30.4007359363039,30.5748728797529,1492.6183660512,0.0,1.0
2022-02-22,32.9,33.07,32.85,32.93,13147,30.1531865235377,30.3089932624132,30.1073610121038,30.1806818303981,14344.6298673064,0.0,1.0
2022-02-23,32.9188,33.47,32.87,33.47,4693,30.1704169158369,30.6755973538848,30.1256912166774,30.6755973538848,5120.5102279812,0.0,1.0
2022-02-24,32.4438,32.4438,31.87,31.88,20731,29.7350745572144,29.7350745572144,29.2091809879984,29.2183460902852,22619.4965983973,0.0,1.0
2022-02-25,33.3076,33.31,32.785,32.845,4039,30.5267560927473,30.5289557172961,30.0477878472397,30.1027784609604,4406.93390386023,0.0,1.0
2022-02-28,33.075,33.27,32.96,33.07,5123,30.3135758135566,30.492295308149,30.2081771372585,30.3089932624132,5589.68120561425,0.0,1.0
2022-03-01,32.6927,33.085,32.5001,33.085,2677,29.9631939531326,30.3227409158434,29.786674083089,30.3227409158434,2920.86210958996,0.0,1.0
2022-03-02,32.8578,32.8578,32.66,32.66,3578,30.1145097918875,30.1145097918875,29.9332240686548,29.9332240686548,3903.93897202573,0.0,1.0
2022-03-03,32.4205,32.5601,32.2965,32.5601,8566,29.7137198688862,29.8416646968098,29.60007260053,29.8416646968098,9346.32231256914,0.0,1.0
2022-03-04,31.5866,31.69,31.31,31.69,34950,28.9494419891908,29.0442091468362,28.6959352599382,29.0442091468362,38133.7806238958,0.0,1.0
2022-03-07,30.4524,31.03,30.3,31.03,29114,27.9099360878231,28.4393123959081,27.7702599289725,28.4393123959081,31766.1484716482,0.0,1.0
2022-03-08,30.6062,30.89,30.22,30.5,24806,28.050895360994,28.311000963893,27.6969391106781,27.9535619747082,27065.709932943,0.0,1.0
2022-03-09,31.9924,32.075,31.475,31.475,6283,29.3213618399887,29.3970655848776,28.8471594476702,28.8471594476702,6855.35174992668,0.0,1.0
2022-03-10,31.4719,31.6,31.4101,31.46,4038,28.8443182659613,28.9617232262551,28.787677933829,28.83341179424,4405.84280856342,0.0,1.0
2022-03-11,31.1793,31.75,31.131,31.75,9269,28.5761473730499,29.0991997605569,28.5318799290047,29.0991997605569,10113.3623062343,0.0,1.0
2022-03-14,31.6418,31.9801,31.625,31.74,6105,29.0000333538139,29.310088764176,28.9846359819721,29.0900346582702,6661.13678709253,0.0,1.0
2022-03-15,31.8721,31.8782,31.59,31.7,6918,29.2111056594786,29.2166963718736,28.9525581239683,29.053374249123,7548.19726340806,0.0,1.0
2022-03-16,32.4859,32.4859,32.07,32.3901,3836,29.7736596378418,29.7736596378418,29.3924830337342,29.6858579579343,4185.44155860556,0.0,1.0
2022-03-17,33.0524,33.1101,32.65,32.65,7322,30.2928626823884,30.3457453225832,29.924058966368,29.924058966368,7988.99976332376,0.0,1.0
2022-03-18,33.72,33.72,33.05,33.05,3612,30.9047249110545,30.9047249110545,30.2906630578396,30.2906630578396,3941.03621211764,0.0,1.0
2022-03-21,33.4465,33.65,33.41,33.65,9220,30.6540593635108,30.840569195047,30.620606740164,30.840569195047,10059.8986366901,0.0,1.0
2022-03-22,33.6931,33.7401,33.62,33.62,5458,30.880070785903,30.9231467666509,30.8130738881866,30.8130738881866,5955.19813004931,0.0,1.0
2022-03-23,33.2957,33.34,33.261,33.32,3292,30.515849621026,30.5564510241565,30.4840467160909,30.5381208195829,3591.88571713491,0.0,1.0
2022-03-24,33.5267,33.5267,33.39,33.39,5244,30.7275634838508,30.7275634838508,30.6022765355904,30.6022765355904,5721.70373652961,0.0,1.0
2022-03-25,33.5571,33.5571,33.36,33.47,5362,30.7554253948027,30.7554253948027,30.5747812287301,30.6755973538848,5850.45298155448,0.0,1.0
2022-03-28,33.6005,33.6005,33.41,33.59,5409,30.7952019387274,30.7952019387274,30.620606740164,30.7855785813262,5901.73446050507,0.0,1.0
2022-03-29,34.1397,34.19,33.8903,34.19,5324,31.289384254031,31.3354847185336,31.0608066029985,31.3354847185336,5808.9913602753,0.0,1.0
2022-03-30,34.1202,34.22,34.11,34.1623,2076,31.2715123045718,31.362980025394,31.2621639002393,31.3100973851992,2265.11383620051,0.0,1.0
2022-03-31,33.7888,34.07,33.7888,34.02,4481,30.9677808147876,31.2255034910921,30.9677808147876,31.1796779796582,4889.19802505514,0.0,1.0
2022-04-01,34.0454,34.0454,33.8,33.9,7606,31.2029573394666,31.2029573394666,30.9780457293488,31.0696967522167,8298.87082762094,0.0,1.0
2022-04-04,34.25,34.2927,34.14,34.14,8486,31.3904753322543,31.4296103190189,31.2896592070997,31.2896592070997,9259.03468882347,0.0,1.0
2022-04-05,34.2105,34.33,34.19,34.33,7387,31.3542731782215,31.4637961505487,31.3354847185336,31.4637961505487,8059.92095761713,0.0,1.0
2022-04-06,33.9212,33.9212,33.55,33.76,7731,31.0891267690647,31.0891267690647,30.7489181721791,30.9413853202017,8435.25773972356,0.0,1.0
2022-04-07,34.2304,34.26,33.9701,34.0,3351,31.3725117317722,31.3996404345411,31.1339441192471,31.1613477750846,3656.26033964735,0.0,1.0
2022-04-08,34.235,34.42,34.2,34.21,5441,31.3767276788242,31.5462820711298,31.3446498208204,31.3538149231072,5936.64951000334,0.0,1.0
2022-04-11,34.3569,34.605,34.3569,34.52,864,31.4884502757001,31.7158364634354,31.4884502757001,31.6379330939977,942.706336453391,0.0,1.0
2022-04-12,33.9452,34.215,33.93,34.215,2659,31.111123014553,31.3583974742506,31.0971920590771,31.3583974742506,2901.22239424718,0.0,1.0
2022-04-13,34.0845,34.14,33.94,33.95,4599,31.238792889408,31.2896592070997,31.1063571613639,31.1155222636507,5017.94727008002,0.0,1.0
2022-04-14,33.9196,34.0416,33.9196,34.03,5809,31.0876603526988,31.1994746005977,31.0876603526988,31.188843081945,6338.1725792335,0.0,1.0
2022-04-18,33.7851,33.99,33.7206,33.99,8925,30.9643897269415,31.1521826727978,30.9052748171917,31.1521826727978,9738.0255241279,0.0,1.0
2022-04-19,33.41,33.45,33.3189,33.398,7296,30.620606740164,30.6572671493112,30.5371126583314,30.6096086174199,7960.63128560641,0.0,1.0
2022-04-20,33.4681,33.58,33.42,33.42,3152,30.6738559844503,30.7764134790394,30.6297718424508,30.6297718424508,3439.13237557996,0.0,1.0
2022-04-21,32.9336,33.5124,32.9291,33.51,3850,30.1839812672214,30.7144573875807,30.1798569711923,30.7122577630319,4200.71689276105,0.0,1.0
2022-04-22,32.8222,33.03,32.8222,33.03,2807,30.0818820277465,30.272332853266,30.0818820277465,30.272332853266,3062.7044981767,0.0,1.0
2022-04-25,32.79,32.79,32.52,32.68,8454,30.0523703983831,30.0523703983831,29.8049126366397,29.9515542732284,9224.11963932517,0.0,1.0
2022-04-26,31.7876,32.39,31.77,32.39,9569,29.1336605451553,29.6857663069115,29.1175299651305,29.6857663069115,10440.6908952806,0.0,1.0
2022-04-27,32.0517,32.19,31.87,31.89,2655,29.3757108965494,29.5024642611757,29.2091809879984,29.227511192572,2896.85801305989,0.0,1.0
2022-04-28,32.2734,32.34,32.04,32.07,3557,29.5789012142475,29.6399407954775,29.3649877268738,29.3924830337342,3881.02597079249,0.0,1.0
2022-04-29,31.8894,32.54,31.8894,32.53,2923,29.2269612864348,29.8232428412133,29.2269612864348,29.8140777389265,3189.27155260794,0.0,1.0
2022-05-02,31.6974,31.8,31.4501,31.8,3542,29.0509913225284,29.1450252719909,28.8243383429761,29.1450252719909,3864.65954134017,0.0,1.0
2022-05-03,31.655,31.7422,31.61,31.6721,17835,29.0121312888324,29.0920509807732,28.9708883285419,29.0278036137429,19459.6846188035,0.0,1.0
2022-05-04,31.9115,31.9115,31.225,31.33,5430,29.2472161624886,29.2472161624886,28.6180318905005,28.7142654645118,5924.64746173832,0.0,1.0
2022-05-05,31.0805,31.44,31.01,31.44,3980,28.4855961624564,28.8150815896665,28.4209821913345,28.8150815896665,4342.55928134779,0.0,1.0
2022-05-06,30.6693,30.8,30.5799,30.7051,9407,28.1087271564236,28.2285150433119,28.0267911419797,28.1415382226103,10263.9334571956,0.0,1.0
2022-05-09,29.6303,30.05,29.61,30.05,40678,27.1564730288262,27.5411323718027,27.137867871184,27.5411323718027,44383.5744840867,0.0,1.0
2022-05-10,29.9665,30.19,29.9,30.19,2591,27.464603767708,27.6694438038178,27.4036558375009,27.6694438038178,2827.02791406335,0.0,1.0
2022-05-11,29.624,30.2001,29.624,29.77,22966,27.1506990143855,27.6787005571274,27.1506990143855,27.2845095077726,25058.0945867923,0.0,1.0
2022-05-12,29.4777,29.73,29.33,29.5,20606,27.0166135679297,27.2478490986254,26.8812450071539,27.0370517460293,22483.1096862947,0.0,1.0
2022-05-13,30.05,30.1099,29.77,29.77,321771,27.5411323718027,27.5960313345006,27.2845095077726,27.2845095077726,351082.824753407,0.0,1.0
2022-05-16,30.1262,30.2121,30.03,30.03,4852,27.6109704512281,27.6896986798716,27.5228021672291,27.5228021672291,5293.99438017574,0.0,1.0
2022-05-17,30.5131,30.57,30.4101,30.5569,9080,27.9655682587039,28.0177176907158,27.87116770515,28.0057114067201,9907.14529513518,0.0,1.0
2022-05-18,30.0013,30.2454,30.0,30.15,5995,27.496498323666,27.7202184704866,27.4953068603688,27.6327833946706,6541.11630444223,0.0,1.0
2022-05-19,30.0708,30.19,29.73,29.73,6760,27.5601957845592,27.6694438038178,27.2478490986254,27.2478490986254,7375.80420651033,0.0,1.0
2022-05-20,29.9942,30.03,29.7301,30.02,4761,27.4899911010424,27.5228021672291,27.2479407496483,27.5136370649423,5194.70470816504,0.0,1.0
2022-05-23,30.58,30.7,30.4,30.44,10639,28.0268827930026,28.136864020444,27.8619109518403,27.8985713609875,11608.1628628792,0.0,1.0
2022-05-24,30.8853,30.95,30.795,30.795,6834,28.3066933658182,28.3659915776138,28.2239324921685,28.2239324921685,7456.54525847509,0.0,1.0
2022-05-25,30.7203,30.775,30.615,30.67,1887,28.1554691780862,28.205602287595,28.0589606510063,28.1093687135837,2058.89682510133,0.0,1.0
2022-05-26,31.0589,31.11,30.95,30.95,11154,28.4657995415169,28.5126332142024,28.3659915776138,28.3659915776138,12170.076940742,0.0,1.0
2022-05-27,31.42,31.48,31.33,31.33,4823,28.7967513850929,28.8517419988136,28.7142654645118,28.7142654645118,5262.35261656794,0.0,1.0
2022-05-31,31.3438,31.52,31.27,31.35,3745,28.7269133056676,28.8884024079608,28.659274850791,28.7325956690854,4086.15188659484,0.0,1.0
2022-06-01,30.7722,30.8478,30.6302,30.8,4230,28.2030360589547,28.2723242322428,28.0728916064822,28.2285150433119,4615.33310555305,0.0,1.0
2022-06-02,31.3202,31.3202,30.94,30.94,2505,28.7052836642707,28.7052836642707,28.356826475327,28.356826475327,2733.19371853674,0.0,1.0
2022-06-03,30.9404,31.0,30.89,30.9915,4036,28.3571930794185,28.4118170890477,28.311000963893,28.404026752104,4403.66061796976,0.0,1.0
2022-06-06,30.7024,31.11,30.67,31.11,10468,28.1390636449929,28.5126332142024,28.1093687135837,28.5126332142024,11421.5855671228,0.0,1.0
2022-06-07,30.6163,30.65,30.5397,30.58,5703,28.0601521143036,28.0910385090101,27.9899474307868,28.0268827930026,6222.51647777047,0.0,1.0
2022-06-08,30.1059,30.3134,30.1059,30.2882,10039,27.5923652935859,27.7825411660368,27.5923652935859,27.759445108274,10953.5056847865,0.0,1.0
2022-06-09,29.564,29.895,29.564,29.8601,6812,27.0957084006647,27.3990732863575,27.0957084006647,27.3670870793766,7432.54116194503,0.0,1.0
2022-06-10,28.973,29.03,28.78,29.0,75556,26.5540508555155,26.6062919385502,26.3771643813804,26.5787966316898,82438.7962466114,0.0,1.0
2022-06-13,28.1763,28.43,28.0,28.0,6053,25.823867156327,26.0563858013428,25.6622864030108,25.6622864030108,6604.39983165782,0.0,1.0
2022-06-14,27.6686,28.04,27.5,28.04,34795,25.3585549132266,25.698946812158,25.2040312886714,25.698946812158,37964.6608528886,0.0,1.0
2022-06-15,28.0599,28.23,27.715,28.0201,5034,25.7171853657087,25.873083755607,25.4010809878373,25.6807082586073,5492.57372419719,0.0,1.0
2022-06-16,27.8798,27.98,27.8701,27.91,5578,25.5521218735236,25.6439561984373,25.5432317243055,25.5798004824297,6086.12956566784,0.0,1.0
2022-06-17,27.2739,27.5,27.12,27.39,67382,25.4945292872637,25.705878345222,25.3506698444517,25.6030548318411,72084.8739387432,0.543061,1.0
2022-06-21,27.5219,27.63,27.25,27.25,13883,25.726349571977,25.827397042854,25.4721885420837,25.4721885420837,14851.9531164342,0.0,1.0
2022-06-22,27.7872,27.93,27.61,27.62,11859,25.9743411910674,26.10782480662,25.8087018586029,25.8180494507285,12686.6896209604,0.0,1.0
2022-06-23,27.7874,27.7874,27.6,27.77,3793,25.9745281429099,25.9745281429099,25.7993542664774,25.9582633326115,4057.72946557914,0.0,1.0
2022-06-24,28.8609,28.8609,28.6,28.6191,7491,26.9779921575861,26.9779921575861,26.7341134790309,26.7519673799907,8013.8284805308,0.0,1.0
2022-06-27,28.8836,29.02,28.75,28.75,6203,26.9992111917111,27.1267123483034,26.8743273609139,26.8743273609139,6635.93352886564,0.0,1.0
2022-06-28,28.4377,28.8531,28.4201,28.83,7091,26.5824020588335,26.9707010357282,26.5659502966925,26.9491080979182,7585.91079367825,0.0,1.0
2022-06-29,28.6935,28.81,28.63,28.63,6654,26.8215134654047,26.9304129136672,26.7621562554075,26.7621562554075,7118.41072079186,0.0,1.0
2022-06-30,28.7,28.7,28.3,28.4,5877,26.8275894002863,26.8275894002863,26.4536857152649,26.5471616365202,6287.18061408082,0.0,1.0
2022-07-01,28.7254,28.7254,28.36,28.51,3279,26.8513322842851,26.8513322842851,26.5097712680181,26.6499851499011,3507.85523797363,0.0,1.0
2022-07-05,28.3828,28.3828,28.12,28.22,5868,26.5310837780643,26.5310837780643,26.2854290570052,26.3789049782606,6277.55246612664,0.0,1.0
2022-07-06,28.5236,28.6,28.37,28.395,19908,26.6626978751918,26.7341134790309,26.5191188601436,26.5424878404574,21297.4632746505,0.0,1.0
2022-07-07,28.6379,28.65,28.58,28.58,2200,26.7695408531867,26.7808514396586,26.7154182947798,26.7154182947798,2353.54727768892,0.0,1.0
2022-07-08,28.6333,28.7535,28.52,28.64,3012,26.7652409608089,26.8775990181579,26.6593327420266,26.7715038475331,3222.22018199957,0.0,1.0
2022-07-11,28.5138,28.6801,28.51,28.51,6722,26.6535372349088,26.8089876919564,26.6499851499011,26.6499851499011,7191.1567275568,0.0,1.0
2022-07-12,28.5368,28.67,28.49,28.639,2963,26.6750366967975,26.7995466239097,26.63128996565,26.7705690883205,3169.80026536013,0.0,1.0
2022-07-13,28.4272,28.4346,28.15,28.15,12827,26.5725870871017,26.5795043052746,26.3134718333818,26.3134718333818,13722.2504231435,0.0,1.0
2022-07-14,28.0732,28.0732,27.7996,27.9,3487,26.2416823258577,26.2416823258577,25.9859322053031,26.0797820302434,3730.37243513695,0.0,1.0
2022-07-15,28.6,28.6,28.37,28.3701,4472,26.7341134790309,26.7341134790309,26.5191188601436,26.5192123360649,4784.11973901131,0.0,1.0
2022-07-18,28.5229,28.85,28.5229,28.85,50408,26.662043543743,26.9678032821693,26.662043543743,26.9678032821693,53926.1868971561,0.0,1.0
2022-07-19,29.24,29.29,29.17,29.179,30936,27.3323593750652,27.3790973356928,27.2669262301864,27.2753390630994,33095.1539011748,0.0,1.0
2022-07-20,28.9692,29.03,28.8673,29.0,44623,27.0792265803057,27.1360599404289,26.9839746165465,27.1080171640523,47737.4273510513,0.0,1.0
2022-07-21,29.3885,29.3885,28.89,28.89,4716,27.4711711181294,27.4711711181294,27.0051936506714,27.0051936506714,5045.14952799134,0.0,1.0
2022-07-22,29.2647,29.4,29.19,29.4,9048,27.3554479276152,27.4819208490737,27.2856214144375,27.4819208490737,9679.49807660428,0.0,1.0
2022-07-25,29.43,29.449,29.35,29.449,7026,27.5099636254503,27.5277240504889,27.4351828884461,27.5277240504889,7516.37416956473,0.0,1.0
2022-07-26,29.38,29.48,29.38,29.39,2539,27.4632256648227,27.556701586078,27.4632256648227,27.4725732569482,2716.20751729644,0.0,1.0
2022-07-27,29.5928,29.5928,29.2411,29.41,5193,27.6621424252541,27.6621424252541,27.333387610199,27.4912684411993,5555.44136956299,0.0,1.0
2022-07-28,29.8712,29.92,29.59,29.59,13015,27.922379390029,27.9679956396016,27.6595250994589,27.6595250994589,13923.3717359642,0.0,1.0
2022-07-29,30.026,30.026,29.855,29.855,6231,28.0670801161322,28.0670801161322,27.9072362907856,27.9072362907856,6665.88776694532,0.0,1.0
2022-08-01,30.0261,30.05,29.86,29.96,15625,28.0671735920535,28.0895143372335,27.9119100868484,28.0053860081037,16715.534642677,0.0,1.0
2022-08-02,29.6524,29.88,29.6524,29.8413,7392,27.7178540743222,27.9306052710994,27.7178540743222,27.8944300895736,7907.9188530348,0.0,1.0
2022-08-03,29.82,29.83,29.6701,29.6701,8877,27.8745197183462,27.8838673104718,27.7343993123844,27.7343993123844,9496.56326547482,0.0,1.0
2022-08-04,29.9974,29.9974,29.92,29.92,1910,28.0403460026532,28.0403460026532,27.9679956396016,27.9679956396016,2043.30695472084,0.0,1.0
2022-08-05,29.686,29.686,29.495,29.63,3123,27.749261983864,27.749261983864,27.5707229742663,27.696915467961,3340.96734010115,0.0,1.0
2022-08-08,29.8125,30.05,29.79,30.045,5159,27.8675090242521,28.0895143372335,27.8464769419696,28.0848405411708,5519.06836618052,0.0,1.0
2022-08-09,29.7056,29.934,29.61,29.934,33662,27.7675832644301,27.9810822685773,27.67822028371,27.9810822685773,36011.4129370748,0.0,1.0
2022-08-10,30.245,30.3299,30.24,30.25,4358,28.2717923836815,28.3511534408273,28.2671185876187,28.2764661797442,4662.16319825833,0.0,1.0
2022-08-11,30.2902,30.44,30.2902,30.44,1594,28.3140435000889,28.4540704301294,28.3140435000889,28.4540704301294,1705.25198210734,0.0,1.0
2022-08-12,30.4477,30.45,30.25,30.25,4144,28.4612680760661,28.4634180222549,28.2764661797442,28.2764661797442,4433.22723579222,0.0,1.0
2022-08-15,30.3546,30.37,30.27,30.34,39584,28.3742419933773,28.3886372852507,28.2951613639953,28.3605945088741,42346.7342909266,0.0,1.0
2022-08-16,30.0071,30.03,29.81,29.81,3651,28.049413167015,28.0708191529825,27.8651721262207,27.8651721262207,3905.81868674648,0.0,1.0
2022-08-17,29.8716,29.8905,29.6901,29.76,7681,27.922753293714,27.9404202428312,27.7530944966355,27.818434165593,8217.08938178574,0.0,1.0
2022-08-18,29.82,29.9099,29.79,29.8434,4483,27.8745197183462,27.9585545715548,27.8464769419696,27.89639308392,4795.88747539975,0.0,1.0
2022-08-19,29.6989,29.78,29.6101,29.78,5265,27.761320377706,27.8371293498441,27.6783137596312,27.8371293498441,5632.46655319645,0.0,1.0
2022-08-22,29.1399,29.42,29.091,29.42,29292,27.2387899778886,27.5006160333248,27.1930802523947,27.5006160333248,31336.4122082109,0.0,1.0
2022-08-23,28.876,29.0901,28.77,28.86,54416,26.9921070216957,27.1922389691034,26.893022545165,26.9771508742948,58213.9221194184,0.0,1.0
2022-08-24,28.9818,29.07,28.85,28.85,11123,27.0910045463839,27.1734503089311,26.9678032821693,26.9678032821693,11899.3210771518,0.0,1.0
2022-08-25,29.3249,29.3249,29.0,29.01,7118,27.411720432211,27.411720432211,27.1080171640523,27.1173647561779,7614.79523754079,0.0,1.0
2022-08-26,28.608,29.28,28.608,29.28,1286,26.7415915527313,27.3697497435673,26.7415915527313,27.3697497435673,1375.75536323089,0.0,1.0
2022-08-29,28.6304,28.72,28.58,28.58,9154,26.7625301590925,26.8462845845373,26.7154182947798,26.7154182947798,9792.89626362021,0.0,1.0
2022-08-30,28.2949,28.44,28.2949,28.44,3562,26.4489184432808,26.5845520050223,26.4489184432808,26.5845520050223,3810.6070014218,0.0,1.0
2022-08-31,28.1456,28.415,28.1456,28.415,5245,26.3093588928466,26.5611830247085,26.3093588928466,26.5611830247085,5611.07066885382,0.0,1.0
2022-09-01,27.7592,27.82,27.5,27.73,13886,25.9481679331159,26.0050012932392,25.705878345222,25.9208729641093,14855.1624990856,0.0,1.0
2022-09-02,27.7266,28.175,27.7,27.9,11831,25.9176947827867,26.3368408136957,25.8928301877327,26.0797820302434,12656.7353828807,0.0,1.0
2022-09-06,27.7677,27.98,27.75,27.98,5315,25.9561133864226,26.1545627672477,25.9395681483604,26.1545627672477,5685.95626405302,0.0,1.0
2022-09-07,28.0898,28.0898,27.7,27.7,8148,26.2571993287861,26.2571993287861,25.8928301877327,25.8928301877327,8716.68328118607,0.0,1.0
2022-09-08,28.1149,28.1169,27.73,27.73,8307,26.2806617850212,26.2825313034463,25.9208729641093,25.9208729641093,8886.78056170995,0.0,1.0
2022-09-09,28.8836,28.8836,28.7101,28.7101,3902,26.9992111917111,26.9992111917111,26.8370304683331,26.8370304683331,4174.33703524645,0.0,1.0
2022-09-12,29.14,29.3159,29.14,29.1804,4515,27.2388834538098,27.403307599298,27.2388834538098,27.276647725997,4830.12089034796,0.0,1.0
2022-09-13,28.4541,28.76,28.4541,28.76,2517,26.5977321099194,26.8836749530395,26.5977321099194,26.8836749530395,2692.67204451955,0.0,1.0
2022-09-14,28.2597,28.3943,28.1204,28.3,7848,26.4160149189989,26.5418335090087,26.2858029606902,26.4536857152649,8395.74501604669,0.0,1.0
2022-09-15,28.1762,28.4273,28.1762,28.4273,2089,26.3379625247507,26.5726805630229,26.3379625247507,26.5726805630229,2234.80011958735,0.0,1.0
2022-09-16,27.8704,28.005,27.71,27.8878,4431,26.0521131575519,26.1779317475616,25.9021777798583,26.0683779678503,4740.25817610891,0.0,1.0
2022-09-19,27.7946,27.8107,27.58,27.6303,7596,25.9812584092403,25.9963080325624,25.7806590822263,25.8276774706178,8126.15687332958,0.0,1.0
2022-09-20,27.35,27.45,27.2531,27.41,14699,25.565664463339,25.6591403845944,25.4750862956426,25.6217500160922,15724.9051976134,0.0,1.0
2022-09-21,27.0159,27.38,27.0159,27.3101,9222,25.2533614104249,25.5937072397156,25.2533614104249,25.5283675707581,9865.64227038511,0.0,1.0
2022-09-22,26.6879,26.74,26.46,26.74,78631,24.9467603887073,24.9954613436813,24.7337287641664,24.9954613436813,84118.9890872536,0.0,1.0
2022-09-23,26.1975,26.45,26.0101,26.41,17044,24.4883544708711,24.7243811720408,24.3131805944385,24.6869908035387,18233.5726367863,0.0,1.0
2022-09-26,25.7041,25.845,25.58,25.66,83126,24.0271442753972,24.1588518484459,23.9111406571193,23.9859213941235,88927.7140932587,0.0,1.0
2022-09-27,25.74,26.055,25.6441,26.03,21573,24.0607021311278,24.3551512830822,23.9710587226439,24.3317823027683,23078.6706461742,0.0,1.0
2022-09-28,26.5849,26.5849,25.96,25.96,16148,24.8504801898143,24.8504801898143,24.2663491578896,24.2663491578896,17275.0370182367,0.0,1.0
2022-09-29,26.1921,26.229,25.9803,26.14,146318,24.4833067711233,24.5177993860665,24.2853247699044,24.4346058161492,156530.150262222,0.0,1.0
2022-09-30,26.0852,26.43,26.0852,26.3,31367,24.3833810113013,24.7056859877898,24.3833810113013,24.5841672901578,33556.2352087584,0.0,1.0
2022-10-03,26.1839,26.31,26.06,26.15,17059,24.4756417455803,24.5935148822833,24.359825079145,24.4439534082748,18249.6195500434,0.0,1.0
2022-10-04,27.24,27.26,26.97,26.97,13072,25.4628409499581,25.4815361342092,25.2104559625687,25.2104559625687,13984.3500063407,0.0,1.0
2022-10-05,27.03,27.03,26.86,26.98,5390,25.2665415153219,25.2665415153219,25.1076324491878,25.2198035546942,5766.19083033786,0.0,1.0
2022-10-06,26.4452,26.73,26.44,26.73,6975,24.7198943278206,24.9861137515558,24.7150335799153,24.9861137515558,7461.81466449101,0.0,1.0
2022-10-07,26.1409,26.35,26.105,26.35,24792,24.4354470994405,24.6309052507855,24.4018892437099,24.6309052507855,26522.33823112,0.0,1.0
2022-10-10,25.9101,26.0,25.8,26.0,15691,24.2197046731832,24.3037395263917,24.116787683881,24.3037395263917,16786.1410610077,0.0,1.0
2022-10-11,25.7777,25.995,25.65,25.76,12601,24.0959425534411,24.299065730329,23.976573801998,24.0793973153789,13480.4769300719,0.0,1.0
2022-10-12,25.748,25.84,25.71,25.71,15198,24.0681802048283,24.1541780523832,24.0326593547512,24.0326593547512,16258.7325119619,0.0,1.0
2022-10-13,25.9712,26.0415,25.12,25.12,7623,24.2768184610702,24.3425320337127,23.4811514193446,23.4811514193446,8155.04131719212,0.0,1.0
2022-10-14,25.8027,26.263,25.78,26.21,15975,24.1193115337549,24.5495811992933,24.09809249963,24.500038961028,17089.962618673,0.0,1.0
2022-10-17,26.56,26.63,26.49,26.49,12202,24.8272046854217,24.8926378303005,24.761771540543,24.761771540543,13053.6290374365,0.0,1.0
2022-10-18,26.862,27.0396,26.74,27.0,29762,25.1095019676129,25.2755152037624,24.9954613436813,25.2384987389453,31839.2154902626,0.0,1.0
2022-10-19,26.3372,26.48,26.19,26.48,12966,24.6189403328648,24.7524239484174,24.4813437767769,24.7524239484174,13870.9518193248,0.0,1.0
2022-10-20,26.2,26.44,26.2,26.27,15626,24.4906913689024,24.7150335799153,24.4906913689024,24.5561245137812,16716.6044368942,0.0,1.0
2022-10-21,26.5225,26.5225,25.94,25.94,14194,24.792151214951,24.792151214951,24.2476539736385,24.2476539736385,15184.6591179621,0.0,1.0
2022-10-24,26.7312,26.83,26.7,26.7,11662,24.9872354626109,25.0795896728112,24.9580709751792,24.9580709751792,12475.9401601856,0.0,1.0
2022-10-25,27.3621,27.39,27.0,27.0,8513,25.5769750498109,25.6030548318411,25.2384987389453,25.2384987389453,9107.15817043901,0.0,1.0
2022-10-26,27.5769,27.6999,27.24,27.24,9040,25.7777613286674,25.8927367118115,25.4628409499581,25.4628409499581,9670.93972286722,0.0,1.0
2022-10-27,27.1356,27.45,27.1356,27.38,19147,25.3652520881675,25.6591403845944,25.3652520881675,25.5937072397156,20483.3498754136,0.0,1.0
2022-10-28,27.3686,27.3686,27.03,27.03,10171,25.5830509846925,25.5830509846925,25.2665415153219,25.2665415153219,10880.8769824428,0.0,1.0
2022-10-31,27.1934,27.2309,27.09,27.13,13584,25.4192811706531,25.4543346411239,25.3226270680751,25.3600174365772,14532.084645512,0.0,1.0
2022-11-01,27.1801,27.5538,27.09,27.55,13364,25.4068488731262,25.7561683908574,25.3226270680751,25.7526163058497,14296.7299177431,0.0,1.0
2022-11-02,26.9139,27.319,26.9139,27.22,10592,25.1580159707444,25.5366869277498,25.1580159707444,25.444145765707,11331.260347855,0.0,1.0
2022-11-03,26.5226,26.57,26.41,26.44,10298,24.7922446908722,24.8365522775473,24.6869908035387,24.7150335799153,11016.7408480184,0.0,1.0
2022-11-04,27.3704,27.395,27.07,27.15,10507,25.5847335512751,25.6077286279039,25.303931883824,25.3787126208283,11240.3278393989,0.0,1.0
2022-11-07,27.3,27.45,27.24,27.31,17087,25.5189265027113,25.6591403845944,25.4628409499581,25.5282740948369,18279.573788123,0.0,1.0
2022-11-08,27.638,27.73,27.49,27.52,13075,25.8348751165544,25.9208729641093,25.6965307530965,25.7245735294731,13987.5593889921,0.0,1.0
2022-11-09,27.768,28.0,27.765,27.81,16816,25.9563938141864,26.1732579514988,25.9535895365487,25.9956537011136,17989.6595552804,0.0,1.0
2022-11-10,29.17,29.17,28.815,28.815,16030,27.2669262301864,27.2669262301864,26.9350867097299,26.9350867097299,17148.8013006152,0.0,1.0
2022-11-11,29.9901,30.038,29.53,29.53,10631,28.0335222604016,28.0782972266829,27.6034395467057,27.6034395467057,11372.9823223232,0.0,1.0
2022-11-14,29.4,29.588,29.4,29.5,8562,27.4819208490737,27.6576555810338,27.4819208490737,27.5753967703291,9159.57808707845,0.0,1.0
2022-11-15,29.3686,29.61,29.24,29.61,10199,27.4525694097996,27.67822028371,27.3323593750652,27.67822028371,10910.8312205224,0.0,1.0
2022-11-16,29.1444,29.41,29.09,29.41,15693,27.2429963943451,27.4912684411993,27.1921454931821,27.4912684411993,16788.2806494419,0.0,1.0
2022-11-17,29.0301,29.0395,28.8,28.88,5027,27.1361534163502,27.1449401529482,26.9210653215416,26.9958460585459,5377.85552951919,0.0,1.0
2022-11-18,29.18,29.235,29.16,29.235,6713,27.276273822312,27.3276855790024,27.2575786380609,27.3276855790024,7181.5285796026,0.0,1.0
2022-11-21,29.1226,29.17,29.0301,29.15,23781,27.2226186435114,27.2669262301864,27.1361534163502,27.2482310459354,25440.7762776001,0.0,1.0
2022-11-22,29.3138,29.3138,29.18,29.28,12742,27.4013446049516,27.4013446049516,27.276273822312,27.3697497435673,13631.3179146874,0.0,1.0
2022-11-23,29.6413,29.7,29.36,29.36,7471,27.7074782470629,27.7623486128398,27.4445304805716,27.4445304805716,7992.43259618816,0.0,1.0
2022-11-25,29.7353,29.77,29.57,29.57,4711,27.7953456130429,27.8277817577185,27.6408299152078,27.6408299152078,5039.8005569057,0.0,1.0
2022-11-28,29.5143,29.79,29.46,29.7,23693,27.5887638270686,27.8464769419696,27.5380064018269,27.7623486128398,25346.6343864926,0.0,1.0
2022-11-29,29.2871,29.369,29.19,29.3,8105,27.3763865339764,27.4529433134846,27.2856214144375,27.3884449278184,8670.68212984944,0.0,1.0
2022-11-30,29.77,29.77,29.3405,29.4813,7013,27.8277817577185,27.8277817577185,27.4263026759268,27.5579167730543,7502.46684474202,0.0,1.0
2022-12-01,30.1358,30.2,30.05,30.145,3125,28.1697166776706,28.2297282191166,28.0895143372335,28.1783164624261,3343.10692853541,0.0,1.0
2022-12-02,30.0672,30.125,29.87,29.93,13629,28.1055921956895,28.159621278175,27.9212576789739,27.9773432317271,14580.2253852829,0.0,1.0
2022-12-05,29.6839,29.94,29.645,29.92,14299,27.7472989895177,27.9866908238526,27.7109368561493,27.9679956396016,15296.9875107609,0.0,1.0
2022-12-06,29.4863,29.71,29.48,29.71,8268,27.5625905691171,27.7716962049653,27.556701586078,27.7716962049653,8845.05858724183,0.0,1.0
2022-12-07,29.4294,29.53,29.39,29.53,7768,27.5094027699228,27.6034395467057,27.4725732569482,27.6034395467057,8310.16147867617,0.0,1.0
2022-12-08,29.5333,29.5333,29.21,29.21,7811,27.6065242521071,27.6065242521071,27.3043165986886,27.3043165986886,8356.16263001282,0.0,1.0
2022-12-09,29.66,29.781,29.66,29.68,5760,27.7249582443377,27.8380641090566,27.7249582443377,27.7436534285887,6162.01469067645,0.0,1.0
2022-12-12,29.68,29.68,29.54,29.59,27150,27.7436534285887,27.7436534285887,27.6127871388312,27.6595250994589,29044.9129951156,0.0,1.0
2022-12-13,30.03,30.505,29.96,30.39,17153,28.0708191529825,28.5148297789454,28.0053860081037,28.4073324695017,18350.1802064537,0.0,1.0
2022-12-14,30.25,30.51,30.11,30.11,29606,28.2764661797442,28.5195035750082,28.1455998899867,28.1455998899867,31672.3275923902,0.0,1.0
2022-12-15,29.35,29.73,29.28,29.73,10396,27.4351828884461,27.7903913892164,27.3697497435673,27.7903913892164,11121.5806812973,0.0,1.0
2022-12-16,28.94,29.22,28.915,29.07,21187,27.0940892517853,27.356229714484,27.07068385333,27.2157973237525,22630.4628401413,0.0451,1.0
2022-12-19,29.0,29.07,28.91,29.05,10220,27.1502622080779,27.2157973237525,27.066002773639,27.1970730049883,10916.2849967548,0.0,1.0
2022-12-20,28.8811,29.04,28.855,28.88,14959,27.0389461330247,27.1877108456062,27.0145108970375,27.0379162954927,15978.151395935,0.0,1.0
2022-12-21,29.308,29.37,29.02,29.02,9965,27.4386167170464,27.4966621052154,27.168986526842,27.168986526842,10643.9119366597,0.0,1.0
2022-12-22,29.0391,29.115,28.879,29.0721,17221,27.1868682512618,27.257927040972,27.0369800795545,27.2177633772228,18394.2606584262,0.0,1.0
2022-12-23,29.08,29.08,28.95,28.99,8166,27.2251594831346,27.2251594831346,27.1034514111674,27.1409000486958,8722.34670092955,0.0,1.0
2022-12-27,29.2679,29.33,29.1801,29.33,14191,27.4010744579242,27.459213467687,27.3188746985494,27.459213467687,15157.8278267072,0.0,1.0
2022-12-28,29.13,29.4433,29.13,29.43,16978,27.2719702800451,27.5652867334862,27.2719702800451,27.552835061508,18134.7051541002,0.0,1.0
2022-12-29,29.4987,29.58,29.4401,29.46,12091,27.617153096463,27.6932674522394,27.5622908424839,27.5809215396543,12914.7555671001,0.0,1.0
2022-12-30,29.08,29.3886,29.065,29.37,18844,27.2251594831346,27.5140757216661,27.2111162440615,27.4966621052154,20127.8350762082,0.0,1.0
2023-01-03,29.4621,29.52,29.3,29.52,15380,27.5828875931245,27.6370944959468,27.4311269895407,27.6370944959468,16427.8339775038,0.0,1.0
2023-01-04,30.12,30.25,29.93,30.12,16253,28.1988240588726,28.3205321308398,28.0209430306128,28.1988240588726,17360.311159712,0.0,1.0
2023-01-05,29.7314,29.82,29.71,29.819,3811,27.8350105452843,27.9179592774097,27.8149755242067,27.9170230614715,4070.64208636328,0.0,1.0
2023-01-06,30.261,30.31,29.67,29.78,7678,28.3308305061601,28.3767050871324,27.7775268866783,27.8805106398813,8201.09943298275,0.0,1.0
2023-01-09,30.363,30.77,30.363,30.63,12885,28.4263245318575,28.8073644187088,28.4263245318575,28.6762941873595,13762.8505071611,0.0,1.0
2023-01-10,30.51,30.5399,30.36,30.36,3967,28.5639482747743,28.5919411313268,28.4235158840429,28.4235158840429,4237.27031136267,0.0,1.0
2023-01-11,30.5493,30.6,30.41,30.53,5591,28.600741561146,28.6482077092132,28.4703266809534,28.5826725935385,5971.91285879219,0.0,1.0
2023-01-12,30.6394,30.73,30.38,30.54,10066,28.6850946171786,28.7699157811804,28.4422402028071,28.5920347529206,10751.7930310503,0.0,1.0
2023-01-13,30.7879,30.7879,30.46,30.46,5303,28.8241226840028,28.8241226840028,28.5171374778638,28.5171374778638,5664.29152033178,0.0,1.0
2023-01-17,31.1495,31.31,31.1306,31.21,11590,29.1626583672593,29.312921025342,29.1449638860272,29.219299431521,12379.6226137367,0.0,1.0
2023-01-18,31.1349,31.6501,31.13,31.65,11420,29.1489896145615,29.6313280659271,29.1444021564643,29.6312344443332,12198.0405736732,0.0,1.0
2023-01-19,31.0351,31.06,30.94,31.04,10725,29.0555552639282,29.0788670407896,28.9665211282044,29.0601427220254,11455.690468708,0.0,1.0
2023-01-20,30.9846,30.9846,30.79,30.83,19561,29.0082763590486,29.0082763590486,28.826088737473,28.8635373750014,20893.6840334169,0.0,1.0
2023-01-23,31.1544,31.16,30.89,30.89,15458,29.1672458253566,29.1724886346105,28.919710331294,28.919710331294,16511.1480900035,0.0,1.0
2023-01-24,31.1424,31.1896,30.94,30.97,10916,29.1560112340981,29.2002006263816,28.9665211282044,28.9946076063507,11659.7032313675,0.0,1.0
2023-01-25,31.3377,31.3377,31.03,31.03,3721,29.3388542068304,29.3388542068304,29.0507805626433,29.0507805626433,3974.5104180944,0.0,1.0
2023-01-26,31.09,31.27,30.92,31.27,3397,29.1069535189359,29.2754723878136,28.9477968094403,29.2754723878136,3628.43641232643,0.0,1.0
2023-01-27,31.0,31.08,30.86,30.86,4670,29.022694084497,29.0975913595538,28.8916238531477,28.8916238531477,4988.16545350735,0.0,1.0
2023-01-30,30.93,31.04,30.92,30.9917,8632,28.9571589688223,29.0601427220254,28.9477968094403,29.0149234922099,9220.09511663286,0.0,1.0
2023-01-31,31.1605,31.1664,30.86,30.86,4205,29.1729567425797,29.1784804166151,28.8916238531477,28.8916238531477,4491.48516745147,0.0,1.0
2023-02-01,31.2666,31.302,30.869,30.92,13243,29.2722892536237,29.3054312978363,28.9000497965916,28.9477968094403,14145.2409209417,0.0,1.0
2023-02-02,31.1045,31.22,30.97,31.21,7834,29.1205286500399,29.2286615909031,28.9946076063507,29.219299431521,8367.72765798213,0.0,1.0
2023-02-03,31.0124,31.13,30.99,31.04,6733,29.0343031621308,29.1444021564643,29.0133319251149,29.0601427220254,7191.71691615952,0.0,1.0
2023-02-06,30.85,30.85,30.73,30.75,5981,28.8822616937656,28.8822616937656,28.7699157811804,28.7886400999446,6388.48342129067,0.0,1.0
2023-02-07,31.0615,31.0615,30.75,30.75,2990,29.0802713646969,29.0802713646969,28.7886400999446,28.7886400999446,3193.70764582162,0.0,1.0
2023-02-08,30.89,31.12,30.89,31.09,14417,28.919710331294,29.1350399970822,28.919710331294,29.1069535189359,15399.2251270268,0.0,1.0
2023-02-09,30.6271,31.035,30.6151,31.035,8373,28.6735791611387,29.0554616423344,28.6623445698802,29.0554616423344,8943.44953794795,0.0,1.0
2023-02-10,30.5276,30.5276,30.3999,30.3999,4085,28.5804256752868,28.5804256752868,28.4608708999774,28.4608708999774,4363.30960975964,0.0,1.0
2023-02-13,30.85,30.85,30.69,30.69,7417,28.8822616937656,28.8822616937656,28.732467143652,28.732467143652,7922.31759500299,0.0,1.0
2023-02-14,30.9464,30.9464,30.75,30.75,2419,28.972512910209,28.972512910209,28.7886400999446,28.7886400999446,2583.80561713796,0.0,1.0
2023-02-15,30.95,30.95,30.74,30.75,143527,28.9758832875865,28.9758832875865,28.7792779405625,28.7886400999446,153305.44390697,0.0,1.0
2023-02-16,30.54,30.708,30.54,30.54,82150,28.5920347529206,28.7493190305398,28.5920347529206,28.5920347529206,87746.8505365372,0.0,1.0
2023-02-17,30.8958,30.8958,30.51,30.51,104128,28.9251403837356,28.9251403837356,28.5639482747743,28.5639482747743,111222.203927797,0.0,1.0
2023-02-21,30.6558,30.76,30.63,30.63,11571,28.7004485585653,28.7980022593267,28.6762941873595,28.6762941873595,12359.3281504354,0.0,1.0
2023-02-22,30.623,30.75,30.623,30.75,2780,28.669740675792,28.7886400999446,28.669740675792,28.7886400999446,2969.4004198609,0.0,1.0
2023-02-23,30.6,30.61,30.39,30.6,9382,28.6482077092132,28.6575698685953,28.4516023621892,28.6482077092132,10021.1923522068,0.0,1.0
2023-02-24,30.132,30.132,30.02,30.04,3799,28.2100586501311,28.2100586501311,28.1052024650516,28.1239267838158,4057.82453059409,0.0,1.0
2023-02-27,30.341,30.3664,30.2401,30.31,3076,28.4057277812169,28.4295076660474,28.3112635930516,28.3767050871324,3285.56679550077,0.0,1.0
2023-02-28,29.8343,30.08,29.8343,30.08,8284,27.9313471653261,28.1613754213442,27.9313471653261,28.1613754213442,8848.38599932652,0.0,1.0
2023-03-01,29.8714,29.9401,29.83,29.8654,2742,27.9660807766337,28.0303988115887,27.9273214367918,27.9604634810044,2928.81149325849,0.0,1.0
2023-03-02,30.0693,30.12,29.84,29.86,45769,28.1513579108054,28.1988240588726,27.9366835961739,27.9554079149381,48887.2258333142,0.0,1.0
2023-03-03,30.3197,30.3379,30.05,30.16,10449,28.385786381733,28.4028255118085,28.1332889431979,28.236272696401,11160.8866860168,0.0,1.0
2023-03-06,30.2341,30.3344,30.22,30.24,17342,28.3056462974223,28.3995487560247,28.2924456526935,28.3111699714577,18523.5043457654,0.0,1.0
2023-03-07,29.6811,30.13,29.66,30.13,23366,27.7879188835924,28.2081862182547,27.7681647272962,28.2081862182547,24957.9173418956,0.0,1.0
2023-03-08,29.6632,29.75,29.56,29.64,5564,27.7711606182984,27.852424161735,27.6745431334752,27.749440408532,5943.07335831155,0.0,1.0
2023-03-09,29.5774,29.8505,29.5774,29.75,4806,27.6908332908001,27.9465138635251,27.6908332908001,27.852424161735,5133.43108555809,0.0,1.0
2023-03-10,29.5256,29.8517,29.5256,29.8087,7493,27.6423373052008,27.947637322651,27.6423373052008,27.9073800373079,8003.49544820783,0.0,1.0
2023-03-13,29.6937,29.88,29.56,29.56,10099,27.7997152044138,27.9741322337023,27.6745431334752,27.6745431334752,10787.0413094156,0.0,1.0
2023-03-14,29.9822,29.9822,29.83,29.97,4072,28.0698135025873,28.0698135025873,27.9273214367918,28.0583916681411,4349.42392434302,0.0,1.0
2023-03-15,29.0916,29.2,28.93,29.02,9807,27.2360195880179,27.3375053957198,27.0847270924032,27.168986526842,10475.1474523654,0.0,1.0
2023-03-16,29.6902,29.6961,29.27,29.27,6623,27.7964384486301,27.8019621226655,27.4030405113944,27.4030405113944,7074.222654942,0.0,1.0
2023-03-17,29.3574,29.45,29.295,29.36,32815,27.484865784394,27.5715593802722,27.4264459098497,27.4872999458333,35050.6743804804,0.0,1.0
2023-03-20,29.5327,29.89,29.5327,29.89,7086,27.6489844383621,27.9834943930844,27.6489844383621,27.9834943930844,7568.76668170301,0.0,1.0
2023-03-21,30.1065,30.1065,29.96,29.99,5710,28.1861851437068,28.1861851437068,28.0490295087591,28.0771159869053,6099.02028683659,0.0,1.0
2023-03-22,29.9091,30.208,29.9091,30.1,3955,28.0013761175042,28.281211061435,28.0013761175042,28.1800997401084,4224.45275559348,0.0,1.0
2023-03-23,29.95,30.25,29.83,30.12,7505,28.039667349377,28.3205321308398,27.9273214367918,28.1988240588726,8016.31300397699,0.0,1.0
2023-03-24,29.9501,29.98,29.73,29.79,9810,28.0397609709708,28.0677538275232,27.8336998429708,27.8898727992634,10478.3518413077,0.0,1.0
2023-03-27,30.3394,30.38,30.229,30.25,3997,28.4042298357158,28.4422402028071,28.3008715961374,28.3205321308398,4269.31420078562,0.0,1.0
2023-03-28,30.2243,30.2532,30.14,30.24,9370,28.2964713812278,28.3235280218421,28.2175483776368,28.3111699714577,10008.3747964377,0.0,1.0
2023-03-29,30.6707,30.6999,30.57,30.64,10200,28.7143981760446,28.7417356814403,28.6201212310669,28.6856563467416,10894.9224038062,0.0,1.0
2023-03-30,30.96,31.06,30.93,31.055,6544,28.9852454469686,29.0788670407896,28.9571589688223,29.0741859610985,6989.84041279488,0.0,1.0
2023-03-31,31.2316,31.31,31.2,31.27,10332,29.2395216957864,29.312921025342,29.2099372721389,29.2754723878136,11035.9155172672,0.0,1.0
2023-04-03,31.2927,31.2927,31.11,31.11,5767,29.296724489611,29.296724489611,29.1256778377001,29.1256778377001,6159.90367674022,0.0,1.0
2023-04-04,31.3574,31.37,31.29,31.34,4779,29.3572976608131,29.3690939816346,29.2941967065778,29.3410075034883,5104.59158507743,0.0,1.0
2023-04-05,31.4721,31.48,31.38,31.43,6123,29.4646816289258,29.4720777348376,29.3784561410167,29.4252669379271,6540.157831226,0.0,1.0
2023-04-06,31.79,31.85,31.705,31.71,6298,29.7623046756826,29.8184776319752,29.6827263209348,29.6874074006258,6727.0805195266,0.0,1.0
2023-04-10,31.7033,31.741,31.56,31.57,13307,29.6811347538398,29.7164300947103,29.5469750098944,29.5563371692765,14213.6012183774,0.0,1.0
2023-04-11,31.8953,31.96,31.77,31.79,6151,29.8608882139761,29.9214613851782,29.7435803569184,29.7623046756826,6570.0654613541,0.0,1.0
2023-04-12,32.0799,32.2,32.0799,32.12,2124,30.0337136761695,30.1461532103485,30.0337136761695,30.0712559352917,2268.70737114553,0.0,1.0
2023-04-13,32.5348,32.56,32.42,32.48,5731,30.4595983064611,30.483190948104,30.3521207167546,30.4082936730472,6121.45100943267,0.0,1.0
2023-04-14,32.5184,32.5184,32.4513,32.48,1291,30.4442443650744,30.4442443650744,30.3814242756206,30.4082936730472,1378.95537483469,0.0,1.0
2023-04-17,32.4097,32.4097,32.266,32.37,9441,30.3424776925911,30.3424776925911,30.2079434622703,30.3053099198441,10084.2120014053,0.0,1.0
2023-04-18,32.5658,32.5658,32.49,32.54,2930,30.4886210005456,30.4886210005456,30.4176558324293,30.4644666293398,3129.6198669757,0.0,1.0
2023-04-19,32.5631,32.5824,32.51,32.51,1546,30.4860932175124,30.5041621851199,30.4363801511935,30.4363801511935,1651.32843492984,0.0,1.0
2023-04-20,32.7324,32.77,32.68,32.74,9005,30.6445945758513,30.679796295128,30.5955368606891,30.6517098169817,9618.50747512498,0.0,1.0
2023-04-21,33.0934,33.0934,32.85,32.9,12358,30.982568529545,30.982568529545,30.7546935701847,30.8015043670952,13199.9461829644,0.0,1.0
2023-04-24,33.3565,33.3565,33.27,33.31,4672,31.2288869428879,31.2288869428879,31.1479042642328,31.1853529017611,4990.30171280221,0.0,1.0
2023-04-25,33.0932,33.22,33.07,33.218,3128,30.9823812863573,31.1010934673223,30.9606610765908,31.0992210354459,3341.10953716723,0.0,1.0
2023-04-26,32.7891,33.0033,32.78,32.99,4572,30.6976780195478,30.8982154735123,30.6891584545101,30.8857638015341,4883.48874805901,0.0,1.0
2023-04-27,32.8579,32.8579,32.6338,32.69,8846,30.7620896760966,30.7620896760966,30.5522836843438,30.6048990200712,9448.67486118329,0.0,1.0
2023-04-28,33.0138,33.12,32.91,32.91,3883,30.9080457408635,31.0074718735013,30.8108665264773,30.8108665264773,4147.54742097837,0.0,1.0
2023-05-01,33.1126,33.2399,33.09,33.16,8524,31.0005438755586,31.1197241644927,30.979385395355,31.0449205110297,9104.73711471019,0.0,1.0
2023-05-02,33.0332,33.0332,32.81,32.82,13909,30.9262083300647,30.9262083300647,30.7172449326564,30.7266070920385,14856.6152661314,0.0,1.0
2023-05-03,33.4264,33.45,33.32,33.32,2418,31.2943284369687,31.3164231331105,31.1947150611432,31.1947150611432,2582.73748749053,0.0,1.0
2023-05-04,33.3373,33.3809,33.3,33.3,4018,31.2109115968743,31.2517306117802,31.175990742379,31.175990742379,4291.74492338169,0.0,1.0
2023-05-05,33.4981,33.4981,33.21,33.21,3319,31.3614551197384,31.3614551197384,31.0917313079402,31.0917313079402,3545.12229982674,0.0,1.0
2023-05-08,33.5673,33.6102,33.5659,33.57,3977,31.4262412626625,31.4664049264117,31.424930560349,31.4287690456956,4247.95160783698,0.0,1.0
2023-05-09,33.49,33.52,33.23,33.26,18947,31.3538717706389,31.3819582487852,31.1104556267044,31.1385421048507,20237.8524298937,0.0,1.0
2023-05-10,33.224,33.34,33.06,33.28,4039,31.1048383310751,31.2134393799074,30.9512989172088,31.1572664236149,4314.17564597777,0.0,1.0
2023-05-11,33.2957,33.2957,33.19,33.19,1280,31.1719650138447,31.1719650138447,31.073006989176,31.073006989176,1367.20594871294,0.0,1.0
2023-05-12,33.211,33.31,33.09,33.31,12812,31.0926675238784,31.1853529017611,30.979385395355,31.1853529017611,13684.8770428985,0.0,1.0
2023-05-15,33.3796,33.4,33.26,33.26,3569,31.2505135310605,31.2696123362,31.1385421048507,31.1385421048507,3812.15471168474,0.0,1.0
2023-05-16,33.0493,33.19,33.0493,33.19,2105,30.9412814066699,31.073006989176,30.9412814066699,31.073006989176,2248.41290784432,0.0,1.0
2023-05-17,32.9123,32.9123,32.7599,32.775,3380,30.8130198231352,30.8130198231352,30.6703405141521,30.684477374819,3610.27820832009,0.0,1.0
2023-05-18,32.8468,32.8468,32.7,32.8,5853,30.7516976791825,30.7516976791825,30.6142611794533,30.7078827732743,6251.76282641937,0.0,1.0
2023-05-19,33.1841,33.1841,33.02,33.02,10447,31.0674833151406,31.0674833151406,30.9138502796804,30.9138502796804,11158.7504267219,0.0,1.0
2023-05-22,33.0936,33.155,33.08,33.1,4461,30.9827557727326,31.0402394313387,30.9700232359729,30.9887475547371,4764.92635719406,0.0,1.0
2023-05-23,32.6395,32.8416,32.6395,32.8416,1996,30.5576201151916,30.7468293563038,30.5576201151916,30.7468293563038,2131.98677627423,0.0,1.0
2023-05-24,32.2688,32.39,32.2378,32.2999,6829,30.2105648668973,30.3240342386083,30.1815421728128,30.2396811825757,7294.257362313,0.0,1.0
2023-05-25,32.2368,32.2436,32.09,32.24,10184,30.1806059568746,30.1869722252545,30.0431694571455,30.1836018478769,10877.8323294473,0.0,1.0
2023-05-26,32.5411,32.55,32.45,32.4988,12403,30.4654964668718,30.4738287887219,30.3802071949009,30.4258945326855,13248.0120170988,0.0,1.0
2023-05-30,32.1584,32.42,32.1001,32.42,6503,30.107206627319,30.3521207167546,30.0526252381214,30.3521207167546,6946.04709725016,0.0,1.0
2023-05-31,31.8425,32.07,31.6,32.02,6643,29.8114560124386,30.0244451383813,29.5844236474228,29.9776343414708,7095.58524789064,0.0,1.0
2023-06-01,32.0941,32.0941,31.89,31.89,3718,30.0470079424921,30.0470079424921,29.8559262695035,29.8559262695035,3971.3060291521,0.0,1.0
2023-06-02,32.4788,32.5099,32.3971,32.42,3044,30.4071702139213,30.4362865295997,30.3306813717696,30.3521207167546,3251.38664678295,0.0,1.0
2023-06-05,32.2757,32.415,32.2501,32.37,2367,30.217024756871,30.3474396370636,30.1930576288528,30.3053099198441,2528.26287547149,0.0,1.0
2023-06-06,32.4757,32.4757,32.44,32.44,1149,30.4042679445129,30.4042679445129,30.3708450355188,30.3708450355188,1227.28096489934,0.0,1.0
2023-06-07,32.0943,32.45,32.06,32.41,18744,30.0471951856798,30.3802071949009,30.0150829789992,30.3427585573725,20021.022111465,0.0,1.0
2023-06-08,32.3565,32.37,32.26,32.26,2412,30.2926710046783,30.3053099198441,30.2023261666411,30.2023261666411,2576.32870960594,0.0,1.0
2023-06-09,32.1251,32.17,32.095,32.1598,4088,30.0760306365766,30.1180667322022,30.0478505368365,30.1085173296325,4366.51399870194,0.0,1.0
2023-06-12,32.1499,32.16,32.04,32.16,5252,30.0992487918442,30.1087045728201,29.996358660235,30.1087045728201,5609.81690831276,0.0,1.0
2023-06-13,32.2466,32.31,32.2203,32.27,3082,30.1897808730691,30.2491369635516,30.1651583938942,30.2116883260232,3291.97557338536,0.0,1.0
2023-06-14,32.2723,32.42,32.2723,32.36,1825,30.2138416226811,30.3521207167546,30.2138416226811,30.295947760462,1949.33660656336,0.0,1.0
2023-06-15,32.7206,32.7206,32.595,32.595,1686,30.6335472277804,30.6335472277804,30.5159585059413,30.5159585059413,1800.86658557032,0.0,1.0
2023-06-16,32.0092,32.26,32.0092,32.26,2469,30.6566717614542,30.8968743681352,30.6566717614542,30.8968743681352,2577.92872673701,0.7361,1.0
2023-06-20,31.4659,32.0,30.41,32.0,3048,30.1363285548762,30.64786050156,29.1250449328887,30.64786050156,3182.47337346877,0.0,1.0
2023-06-21,31.4468,31.49,31.29,31.3,5219,30.1180356131393,30.1594102248164,29.9678610966816,29.9774385530884,5449.25476907268,0.0,1.0
2023-06-22,31.4362,31.4362,31.336,31.336,11106,30.1078835093481,30.1078835093481,30.0119173961526,30.0119173961526,11595.9807367927,0.0,1.0
2023-06-23,31.4175,31.49,31.39,31.41,4842,30.0899736658675,30.1594102248164,30.063635660749,30.0827905735625,5055.62207163249,0.0,1.0
2023-06-26,31.3354,31.3752,31.3346,31.3346,1611,30.0113427487682,30.049461025267,30.0105765522557,30.0105765522557,1682.07500152828,0.0,1.0
2023-06-27,31.6135,31.67,31.36,31.36,4818,30.2776918114396,30.3318044401377,30.0349032915288,30.0349032915288,5030.56322617209,0.0,1.0
2023-06-28,31.4082,31.46,31.34,31.4199,4977,30.0810666314093,30.1306778555962,30.0157483787153,30.0922722554052,5196.57807734714,0.0,1.0
2023-06-29,31.3327,31.3327,31.2728,31.2728,3364,30.0087568355384,30.0087568355384,29.951387871662,29.951387871662,3512.41483869716,0.0,1.0
2023-06-30,31.7545,31.8143,31.73,31.7301,2427,30.4127339467746,30.4700071360869,30.3892691785781,30.3893649531422,2534.07574718134,0.0,1.0
2023-07-03,31.5168,31.62,31.5075,31.62,4605,30.1850778079864,30.283917158104,30.1761707735282,30.283917158104,4808.16597271119,0.0,1.0
2023-07-05,31.34,31.3829,31.33,31.3546,4437,30.0157483787153,30.0568356667002,30.0061709223086,30.0297314650692,4632.7540544885,0.0,1.0
2023-07-06,30.91,30.95,30.87,30.89,9638,29.6039177532256,29.6422275788526,29.5656079275987,29.5847628404121,10063.2146894659,0.0,1.0
2023-07-07,30.86,31.05,30.86,30.925,8993,29.5560304711919,29.7380021429199,29.5560304711919,29.6182839378357,9389.75821771808,0.0,1.0
2023-07-10,31.0849,31.1299,30.95,30.95,2561,29.7714274657794,29.8145260196098,29.6422275788526,29.6422275788526,2673.98763433515,0.0,1.0
2023-07-11,31.4627,31.4796,31.4,31.4,4694,30.133263768826,30.1494496701534,30.0732131171557,30.0732131171557,4901.09252462678,0.0,1.0
2023-07-12,32.0544,32.085,31.83,31.83,9455,30.6999618644127,30.7292688810173,30.4850437426455,30.4850437426455,9872.14099283045,0.0,1.0
2023-07-13,32.4691,32.5,32.41,32.41,4109,31.0971389816001,31.1267333218969,31.0405362142362,31.0405362142362,4290.28316652991,0.0,1.0
2023-07-14,32.5569,32.58,32.5472,32.57,2653,31.1812290488512,31.2033529731508,31.1719389161367,31.193775516744,2770.04654193329,0.0,1.0
2023-07-17,32.3283,32.3346,32.28,32.28,2565,30.9622883953932,30.9683221929294,30.9160292809486,30.9160292809486,2678.16410857854,0.0,1.0
2023-07-18,32.7053,32.73,32.45,32.45,37525,31.3233585019272,31.3470148192518,31.0788460398632,31.0788460398632,39180.5489958713,0.0,1.0
2023-07-19,32.728,32.82,32.66,32.82,2909,31.3450993279705,31.4332119269125,31.2799726244047,31.4332119269125,3037.34089351071,0.0,1.0
2023-07-20,32.5649,32.67,32.52,32.64,5464,31.1888910139766,31.2895500808114,31.1458882347104,31.2608177115912,5705.06381648077,0.0,1.0
2023-07-21,32.6089,32.63,32.57,32.57,4301,31.2310318221662,31.2512402551845,31.193775516744,31.193775516744,4490.753930213,0.0,1.0
2023-07-24,32.4458,32.5869,32.431,32.5869,2622,31.0748235081724,31.2099614180714,31.0606488726904,31.2099614180714,2737.67886654695,0.0,1.0
2023-07-25,32.7208,32.81,32.72,32.72,1419,31.3382035593576,31.4236344705057,31.3374373628451,31.3374373628451,1481.60423784521,0.0,1.0
2023-07-26,32.7641,32.828,32.5986,32.5986,1557,31.3796739455988,31.4408738920379,31.2211670420673,31.2211670420673,1625.69259924242,0.0,1.0
2023-07-27,32.8511,33.08,32.8415,33.0438,2764,31.4629978163374,31.6822257934876,31.453803458187,31.6475554012953,2885.94370218756,0.0,1.0
2023-07-28,32.8398,32.91,32.82,32.91,3191,31.4521752905978,31.5194090345731,31.4332119269125,31.5194090345731,3331.78232767023,0.0,1.0
2023-07-31,32.7632,32.84,32.7599,32.8262,2150,31.3788119745222,31.452366839726,31.375651413908,31.4391499498847,2244.85490582607,0.0,1.0
2023-08-01,32.4133,32.45,32.29,32.4,7954,31.0436967748505,31.0788460398632,30.9256067373554,31.0309587578295,8304.9190329956,0.0,1.0
2023-08-02,32.1871,32.3,32.15,32.15,5679,30.8270547109301,30.9351841937621,30.7915223476611,30.7915223476611,5929.54930706336,0.0,1.0
2023-08-03,32.0126,32.05,31.86,31.89,4464,30.6599280966325,30.6957477835937,30.5137761118657,30.5425084810859,4660.94525563143,0.0,1.0
2023-08-04,31.933,32.1389,31.93,32.02,6095,30.5836915436349,30.7808913710496,30.5808183067128,30.6670154143735,6363.90262837669,0.0,1.0
2023-08-07,32.1452,32.1514,31.935,32.0593,718,30.7869251685858,30.792863191558,30.5856070349162,30.704654818052,749.677126689823,0.0,1.0
2023-08-08,31.9674,31.9674,31.86,31.86,60178,30.616637993674,30.616637993674,30.5137761118657,30.5137761118657,62832.9667547913,0.0,1.0
2023-08-09,31.8968,31.9999,31.8968,31.96,7182,30.5490211514425,30.6477647269959,30.5490211514425,30.6095506759331,7498.85950401992,0.0,1.0
2023-08-10,32.0473,32.24,32.0473,32.24,1134,30.6931618703639,30.8777194553217,30.6931618703639,30.8777194553217,1184.03044800314,0.0,1.0
2023-08-11,31.9434,31.9799,31.92,31.945,1228,30.5936520982979,30.6286098141825,30.5712408503061,30.5951844913229,1282.17759272298,0.0,1.0
2023-08-14,31.9138,31.9699,31.66,31.7,16282,30.5653028273339,30.6190323577757,30.3222269837309,30.3605368093579,17000.3384077489,0.0,1.0
2023-08-15,31.5159,31.595,31.5159,31.595,5589,30.1842158369098,30.2599735170871,30.1842158369098,30.2599735170871,5835.57863658694,0.0,1.0
2023-08-16,31.37,31.5721,31.37,31.5,28860,30.0444807479355,30.2380411419157,30.0444807479355,30.1689876812231,30133.2616661118,0.0,1.0
2023-08-17,31.1828,31.4,31.1828,31.4,2078,29.8651907640014,30.0732131171557,29.8651907640014,30.0732131171557,2169.67836944492,0.0,1.0
2023-08-18,31.0246,31.05,31.0,31.0392,7556,29.7136754036468,29.7380021429199,29.6901148608863,29.7276584900007,7889.35984577758,0.0,1.0
2023-08-21,31.2548,31.2548,31.2,31.2,958,29.9341484501299,29.9341484501299,29.881663989021,29.881663989021,1000.26558129366,0.0,1.0
2023-08-22,31.1091,31.235,31.1,31.235,2605,29.7946049102838,29.9151850864446,29.7858894249536,29.9151850864446,2719.92885101251,0.0,1.0
2023-08-23,31.5127,31.5127,31.4737,31.4737,1671,30.1811510508597,30.1811510508597,30.1437989708734,30.1437989708734,1744.72211517924,0.0,1.0
2023-08-24,31.2011,31.2011,31.2,31.2,602,29.8827175092257,29.8827175092257,29.881663989021,29.881663989021,628.5593736313,0.0,1.0
2023-08-25,31.3487,31.369,31.15,31.15,8151,30.0240807657892,30.0435230022949,29.8337767069873,29.8337767069873,8510.61038948292,0.0,1.0
2023-08-28,31.5256,31.5256,31.45,31.4501,3937,30.1935059696244,30.1935059696244,30.1211003991894,30.1211961737535,4110.69477406383,0.0,1.0
2023-08-29,31.9638,31.97,31.88,31.88,2376,30.6131901093676,30.6191281323398,30.5329310246791,30.5329310246791,2480.82570057802,0.0,1.0
2023-08-30,31.8414,31.91,31.8407,31.8871,333754,30.4959620429491,30.5616633938994,30.4952916210007,30.5397310187279,348478.746157709,0.0,1.0
2023-08-31,31.6863,31.88,31.6505,31.88,3486,30.3474156940806,30.5329310246791,30.3131284001445,30.5329310246791,3639.79730312079,0.0,1.0
2023-09-01,31.5494,31.78,31.54,31.78,2321,30.2163003158724,30.4371564606118,30.2072975068501,30.4371564606118,2423.39917973131,0.0,1.0
2023-09-05,31.0255,31.18,31.0255,31.18,1452,29.7145373747234,29.8625090762075,29.7145373747234,29.8625090762075,1516.06015035324,0.0,1.0
2023-09-06,30.9457,30.95,30.83,30.95,5119,29.6381092725977,29.6422275788526,29.5272981019717,29.6422275788526,5344.84291298774,0.0,1.0
2023-09-07,31.0544,31.0799,30.94,30.94,1509,29.7422162237389,29.7666387375761,29.6326501224458,29.6326501224458,1575.57490832165,0.0,1.0
2023-09-08,30.9046,31.0,30.9046,31.0,14437,29.598745926766,29.6901148608863,29.598745926766,29.6901148608863,15073.9396629818,0.0,1.0
2023-09-11,31.095,31.1241,30.96,30.96,911,29.7811006967503,29.8089710948939,29.6518050352593,29.6518050352593,951.192008933743,0.0,1.0
2023-09-12,30.9965,31.045,30.99,31.01,11728,29.6867627511439,29.7332134147166,29.6805374044795,29.699692317293,12245.422481641,0.0,1.0
2023-09-13,30.88,30.935,30.88,30.88,1969,29.5751853840054,29.6278613942425,29.5751853840054,29.5751853840054,2055.86944631234,0.0,1.0
2023-09-14,31.1478,31.1478,31.1,31.11,2089,29.8316696665778,29.8316696665778,29.7858894249536,29.7954668813604,2181.16367361426,0.0,1.0
2023-09-15,31.2695,31.379,31.2695,31.379,760,29.9482273110478,30.0531004587016,29.9482273110478,30.0531004587016,793.530106245495,0.0,1.0
2023-09-18,30.9946,31.0482,30.97,30.97,2930,29.6849430344266,29.7362782007667,29.661382491666,29.661382491666,3059.26738328855,0.0,1.0
2023-09-19,30.9804,30.9804,30.85,30.86,1435,29.671343046329,29.671343046329,29.5464530147852,29.5560304711919,1498.3101348188,0.0,1.0
2023-09-20,31.075,31.26,31.075,31.22,1411,29.7619457839368,29.9391287274614,29.7619457839368,29.9008189018345,1473.25128935841,0.0,1.0
2023-09-21,30.6713,30.81,30.6713,30.8,3377,29.3753038687968,29.5081431891582,29.3753038687968,29.4985657327515,3525.9883799882,0.0,1.0
2023-09-22,30.4154,30.4803,30.38,30.4803,39562,29.1302167593484,29.1923744514281,29.0963125636685,29.1923744514281,41307.4185043214,0.0,1.0
2023-09-25,30.2853,30.32,30.17,30.18,7453,29.0056140514967,29.0388478252281,28.895185979127,28.9047634355338,7781.8156340101,0.0,1.0
2023-09-26,29.9344,30.01,29.9344,30.0,5836,28.6695411061843,28.7419466766192,28.6695411061843,28.7323692202125,6093.47592111672,0.0,1.0
2023-09-27,29.5534,29.83,29.44,29.83,4480,28.3046400170876,28.569552461298,28.1960316614352,28.569552461298,4677.65115260502,0.0,1.0
2023-09-28,29.8295,29.8677,29.63,29.63,10933,28.5690735884776,28.6056594719514,28.3780033331632,28.3780033331632,11415.3482257658,0.0,1.0
2023-09-29,29.8951,30.23,29.8951,30.23,1664,28.6319017025058,28.9526507175675,28.6319017025058,28.9526507175675,1737.41328525329,0.0,1.0
2023-10-02,29.6289,29.76,29.56,29.76,21478,28.3769498129585,28.5025102664508,28.310961138316,28.5025102664508,22425.578449922,0.0,1.0
2023-10-03,29.24,29.38,29.2,29.31,9078,28.0044825333004,28.1385669229948,27.9661727076735,28.0715247281476,9478.50829539028,0.0,1.0
2023-10-04,29.4757,29.5795,29.25,29.54,6352,28.2302231808073,28.3296371783092,28.0140599897072,28.2918062255026,6632.24109851496,0.0,1.0
2023-10-05,29.6189,29.6399,29.49,29.635,3646,28.3673723565517,28.3874850150059,28.2439189434689,28.3827920613666,3806.85627285668,0.0,1.0
2023-10-06,29.8637,29.87,29.655,29.655,2503,28.6018284893887,28.6078622869249,28.4019469741801,28.4019469741801,2613.42875780588,0.0,1.0
2023-10-09,29.9378,29.97,29.765,29.77,6404,28.6727974413626,28.7036368509923,28.5072989946542,28.5120877228575,6686.53526367914,0.0,1.0
2023-10-10,30.3121,30.3146,30.17,30.17,1195,29.0312816346668,29.0336759987685,28.895185979127,28.895185979127,1247.72168021495,0.0,1.0
2023-10-11,30.6094,30.6094,30.54,30.595,2685,29.3160194136391,29.3160194136391,29.2495518661763,29.3022278764134,2803.45833588046,0.0,1.0
2023-10-12,30.2014,30.52,30.18,30.52,2279,28.9252591922442,29.2303969533628,28.9047634355338,29.2303969533628,2379.54620017563,0.0,1.0
2023-10-13,30.2245,30.25,30.19,30.25,1598,28.9473831165438,28.9718056303809,28.9143408919405,28.9718056303809,1668.50146023723,0.0,1.0
2023-10-16,30.2785,30.2785,30.095,30.095,1664,28.9991013811401,28.9991013811401,28.8233550560765,28.8233550560765,1737.4132852533,0.0,1.0
2023-10-17,30.06,30.08,29.89,29.89,5023,28.7898339586529,28.8089888714664,28.6270171997384,28.6270171997384,5244.60753114621,0.0,1.0
2023-10-18,29.6091,29.7699,29.6091,29.7565,1983,28.3579864492731,28.5119919482935,28.3579864492731,28.4991581567084,2070.48710616423,0.0,1.0
2023-10-19,29.2462,29.3683,29.2462,29.32,2161,28.0104205562726,28.1273612989989,28.0104205562726,28.0811021845544,2256.34020999542,0.0,1.0
2023-10-20,29.0779,29.27,29.05,29.27,6976,27.8492319649472,28.0332149025207,27.8225108615724,28.0332149025207,7283.77108048497,0.0,1.0
2023-10-23,28.9561,29.0696,28.91,28.91,2895,27.7325785459132,27.8412826761296,27.6884264718781,27.6884264718781,3022.72323365882,0.0,1.0
2023-10-24,29.1585,29.16,28.94,28.94,5547,27.9264262635855,27.9278628820466,27.7171588410983,27.7171588410983,5791.72565703127,0.0,1.0
2023-10-25,28.96,29.11,28.96,29.11,22429,27.7363137539118,27.8799756000129,27.7363137539118,27.8799756000129,23418.5352012897,0.0,1.0
2023-10-26,28.8009,28.94,28.78,28.9137,5540,27.5839364224806,27.7171588410983,27.5639195385905,27.6919701307486,5784.41682710532,0.0,1.0
2023-10-27,28.57,28.6499,28.505,28.62,9593,27.362792954049,27.4393168307389,27.3005394874052,27.4106802360827,10016.2293542277,0.0,1.0
2023-10-30,28.8903,28.895,28.7622,28.86,6396,27.6695588827568,27.674060287268,27.5468716661865,27.6405391898444,6678.18231519236,0.0,1.0
2023-10-31,28.7417,28.7699,28.61,28.7,2242,27.5272378805527,27.5542463076197,27.401102779676,27.4872998873366,2340.91381342421,0.0,1.0
2023-11-01,29.0965,29.0965,28.88,28.88,3860,27.8670460338638,27.8670460338638,27.6596941026579,27.6596941026579,4030.29764487843,0.0,1.0
2023-11-02,29.4947,29.5,29.39,29.46,12910,28.2484203479801,28.2534963998756,28.1481443794015,28.2151865742487,13479.5706205649,0.0,1.0
2023-11-03,29.6216,29.77,29.6216,29.77,4194,28.3699582697816,28.5120877228575,28.3699582697816,28.5120877228575,4379.0332442021,0.0,1.0
2023-11-06,29.5719,29.61,29.525,29.565,3572,28.3223583114401,28.3588484203497,28.2774400408925,28.3157498665194,3729.59149935382,0.0,1.0
2023-11-07,29.53,29.56,29.48,29.53,17176,28.2822287690958,28.310961138316,28.2343414870621,28.2822287690958,17933.7804011482,0.0,1.0
2023-11-08,29.6043,29.72,29.57,29.64,3867,28.3533892701979,28.4642004408238,28.3205385947228,28.3875807895699,4037.60647480438,0.0,1.0
2023-11-09,29.5417,29.84,29.5417,29.84,5628,28.2934343930917,28.5791299177047,28.2934343930917,28.5791299177047,5876.29926046006,0.0,1.0
2023-11-10,29.5505,29.5647,29.35,29.5,7902,28.3018625547296,28.3154625428272,28.1098345537746,28.2534963998756,8250.62486783146,0.0,1.0
2023-11-13,29.5622,29.5827,29.38,29.38,3772,28.3130681787255,28.3327019643593,28.1385669229948,28.1385669229948,3938.4152115237,0.0,1.0
2023-11-14,30.349,30.39,30.03,30.03,15649,29.0666224488076,29.1058900200753,28.7611015894327,28.7611015894327,16339.4113587313,0.0,1.0
2023-11-15,30.3885,30.46,30.3885,30.46,6439,29.1044534016143,29.1729322149224,29.1044534016143,29.1729322149224,6723.07941330886,0.0,1.0
2023-11-16,30.2923,30.39,30.23,30.23,5499,29.0123182709814,29.1058900200753,28.9526507175675,28.9526507175675,5741.6079661105,0.0,1.0
2023-11-17,30.561,30.575,30.4856,30.55,1685,29.2696645246305,29.2830729635999,29.1974505033237,29.2591293225831,1759.33977503113,0.0,1.0
2023-11-20,30.5705,30.62,30.53,30.53,32372,29.2787631082169,29.3261715174302,29.2399744097696,29.2399744097696,33800.2060518146,0.0,1.0
2023-11-21,30.7383,30.75,30.71,30.715,4888,29.4394728267219,29.4506784507178,29.4123686250909,29.4171573532942,5103.65152543155,0.0,1.0
2023-11-22,30.801,30.83,30.7875,30.83,2233,29.4995234783922,29.5272981019717,29.4865939122431,29.5272981019717,2331.51674637656,0.0,1.0
2023-11-24,31.0096,31.0096,30.925,30.925,696,29.6993092190367,29.6993092190367,29.6182839378357,29.6182839378357,726.706518351138,0.0,1.0
2023-11-27,30.8599,30.97,30.85,30.97,3679,29.5559346966279,29.661382491666,29.5464530147852,29.661382491666,3841.3121853647,0.0,1.0
2023-11-28,30.7754,30.86,30.75,30.78,2771,29.4750051899909,29.5560304711919,29.4506784507178,29.479410819938,2893.25253211351,0.0,1.0
2023-11-29,31.0633,31.0965,30.97,31.02,3237,29.7507401599409,29.7825373152113,29.661382491666,29.7092697736997,3379.8117814693,0.0,1.0
2023-11-30,31.1966,31.2509,31.05,31.05,8512,29.8784076538427,29.9304132421313,29.7380021429199,29.7380021429199,8887.53718994954,0.0,1.0
2023-12-01,31.4826,31.49,31.18,31.18,4270,30.1523229070754,30.1594102248164,29.8625090762075,29.8625090762075,4458.38625482666,0.0,1.0
2023-12-04,31.4479,31.4479,31.3575,31.38,4969,30.119089133344,30.119089133344,30.0325089274271,30.0540582043423,5188.22512886035,0.0,1.0
2023-12-05,31.3358,31.4,31.3,31.4,3131,30.0117258470245,30.0732131171557,29.9774385530884,30.0732131171557,3269.13521401927,0.0,1.0
2023-12-06,31.4213,31.49,31.4213,31.44,1068,30.0936130993021,30.1594102248164,30.0936130993021,30.1115229427827,1115.11862298709,0.0,1.0
2023-12-07,31.3687,31.3735,31.305,31.31,1346,30.0432356786027,30.0478328576779,29.9822272812917,29.9870160094951,1405.3835829032,0.0,1.0
2023-12-08,31.5516,31.5984,31.46,31.5049,7099,30.2184073562819,30.2632298522654,30.1306778555962,30.1736806348624,7412.19766346942,0.0,1.0
2023-12-11,31.6793,31.6793,31.52,31.54,4038,30.3407114745959,30.3407114745959,30.1881425940366,30.2072975068501,4216.15074870962,0.0,1.0
2023-12-12,31.9194,31.92,31.855,31.855,3279,30.5706662029217,30.5712408503061,30.5089873836623,30.5089873836623,3423.66476102497,0.0,1.0
2023-12-13,32.2654,32.2654,31.93,32.0351,6671,30.9020461945948,30.9020461945948,30.5808183067128,30.6814773735476,6965.31491942592,0.0,1.0
2023-12-14,32.4597,32.59,32.37,32.45,5749,31.0881361725777,31.2129304295575,31.0022263886093,31.0788460398632,6002.63760632283,0.0,1.0
2023-12-15,32.19,32.4456,32.19,32.21,11245,30.874613486209,31.119768851449,30.874613486209,30.8937962221433,11724.0836119839,0.046757,1.0
2023-12-18,32.2606,32.2606,32.2009,32.2143,5064,30.942328544057,30.942328544057,30.8850680772932,30.8979205103691,5279.74739093699,0.0,1.0
2023-12-19,32.5142,32.5142,32.31,32.31,1303,31.1855656357035,31.1855656357035,30.9897099018146,30.9897099018146,1358.51320110405,0.0,1.0
2023-12-20,32.1546,32.34,32.1546,32.34,3819,30.8406600436053,31.018484005716,30.8406600436053,31.018484005716,3981.70523025047,0.0,1.0
2023-12-21,32.57,32.57,32.41,32.49,1151,31.2390854689601,31.2390854689601,31.085623581486,31.1623545252231,1200.03737104433,0.0,1.0
2023-12-22,32.6195,32.6942,32.53,32.6942,3987,31.2865627403975,31.358210259112,31.2007199970916,31.358210259112,4156.86272663226,0.0,1.0
2023-12-26,32.7832,32.816,32.67,32.68,7035,31.4435734340195,31.4750331209517,31.3349991486315,31.3445905165986,7334.7201609877,0.0,1.0
2023-12-27,33.0093,33.0699,32.87,32.87,3079,31.6604342637564,31.7185579536372,31.5268265079742,31.5268265079742,3210.17816285446,0.0,1.0
2023-12-28,32.8813,33.25,32.8813,33.25,9108,31.5376647537771,31.8912984907253,31.5376647537771,31.8912984907253,9496.03855384164,0.0,1.0
2023-12-29,33.1493,33.24,33.08,33.16,7603,31.7947134152963,31.8817071227582,31.728245235284,31.8049761790211,7926.91931542139,0.0,1.0
2024-01-02,32.9247,33.04,32.77,32.79,6492,31.5792912907544,31.6898797634155,31.4309128283028,31.4500955642371,6768.58611018227,0.0,1.0
2024-01-03,32.8358,32.8358,32.64,32.67,3504,31.4940240295266,31.4940240295266,31.3062250447301,31.3349991486315,3653.2849245346,0.0,1.0
2024-01-04,32.8998,32.94,32.75,32.75,2361,31.5554087845163,31.5939660837441,31.4117300923686,31.4117300923686,2461.58838665131,0.0,1.0
2024-01-05,32.7897,32.97,32.69,32.7,6741,31.4498078231981,31.6227401876456,31.3541818845658,31.3637732525329,7028.19454231956,0.0,1.0
2024-01-08,33.1637,33.1637,33.041,33.041,4180,31.808524985169,31.808524985169,31.6908389002122,31.6908389002122,4358.0853266423,0.0,1.0
2024-01-09,32.882,32.89,32.882,32.89,737,31.5383361495348,31.5460092439085,31.5383361495348,31.5460092439085,768.399254960616,0.0,1.0
2024-01-10,32.9377,32.95,32.9125,32.95,399,31.5917600691117,31.6035574517113,31.5675898218345,31.6035574517113,415.999053906765,0.0,1.0
2024-01-11,32.7596,32.7596,32.53,32.58,3018,31.420937805617,31.420937805617,31.2007199970916,31.2486768369273,3146.57931000155,0.0,1.0
2024-01-12,32.8793,33.005,32.8104,33.005,2151,31.5357464801836,31.6563099755305,31.4696619548901,31.6563099755305,2242.64151617407,0.0,1.0
2024-01-16,32.4494,32.541,32.4494,32.4668,4729,31.1234135712765,31.2112705018554,31.1234135712765,31.1401025515393,4930.47500231853,0.0,1.0
2024-01-17,32.1228,32.1228,32.02,32.03,2989,30.8101594934698,30.8101594934698,30.7115602307677,30.7211515987348,3116.34378979279,0.0,1.0
2024-01-18,32.2145,32.2145,32.0789,32.1,4581,30.8981123377285,30.8981123377285,30.7680533880941,30.7882911745048,4776.16958883933,0.0,1.0
2024-01-19,32.13,32.13,31.91,31.91,2877,30.8170652784062,30.8170652784062,30.6060551831292,30.6060551831292,2999.57212553825,0.0,1.0
2024-01-22,32.3082,32.365,32.26,32.26,8482,30.9879834555805,31.0424624256339,30.9417530619789,30.9417530619789,8843.36835899044,0.0,1.0
2024-01-23,31.9878,31.99,31.921,31.95,1699,30.6806760259135,30.6827861268663,30.616605687893,30.6444206549977,1771.38444257543,0.0,1.0
2024-01-24,32.2138,32.33,32.2138,32.31,3664,30.8974409419708,31.0088926377489,30.8974409419708,30.9897099018146,3820.10158775536,0.0,1.0
2024-01-25,32.3037,32.3037,32.1602,32.1602,8173,30.9836673399953,30.9836673399953,30.8460312096669,30.8460312096669,8521.20367814535,0.0,1.0
2024-01-26,32.8695,32.9381,32.8695,32.88,1561,31.5263469395758,31.5921437238304,31.5263469395758,31.5364178759413,1627.50507054752,0.0,1.0
2024-01-29,33.1634,33.18,32.87,32.87,9355,31.80823724413,31.8241589149554,31.5268265079742,31.5268265079742,9753.56177768868,0.0,1.0
2024-01-30,33.1258,33.1258,33.05,33.05,2534,31.7721737005735,31.7721737005735,31.6994711313826,31.6994711313826,2641.95890375876,0.0,1.0
2024-01-31,32.68,33.0301,32.66,33.0301,6858,31.3445905165986,31.680384309128,31.3254077806644,31.680384309128,7150.17922729975,0.0,1.0
2024-02-01,32.8786,32.8797,32.58,32.7093,6005,31.5350750844259,31.5361301349023,31.2486768369273,31.3726932247423,6260.83789150408,0.0,1.0
2024-02-02,32.5274,32.57,32.43,32.57,4036,31.1982262414201,31.2390854689601,31.1048063174202,31.2390854689601,4207.95032974363,0.0,1.0
2024-02-05,32.455,32.455,32.3192,32.36,7098,31.1287847373381,31.1287847373381,30.9985339603444,31.0376667416503,7400.40422213087,0.0,1.0
2024-02-06,32.4068,32.4068,32.16,32.16,3559,31.0825543437365,31.0825543437365,30.8458393823076,30.8458393823076,3710.62815251673,0.0,1.0
2024-02-07,32.1208,32.319,32.1172,32.31,12986,30.8082412198764,30.998342132985,30.8047883274082,30.9897099018146,13539.2574286548,0.0,1.0
2024-02-08,31.9593,31.97,31.95,31.95,4947,30.6533406272072,30.663603390932,30.6444206549977,30.6444206549977,5157.76270595681,0.0,1.0
2024-02-09,31.8859,31.8859,31.745,31.77,4727,30.5829399863284,30.5829399863284,30.4477976116715,30.4717760315893,4928.38979402827,0.0,1.0
2024-02-12,32.0019,32.0019,31.86,31.86,5096,30.6941998547472,30.6941998547472,30.5580983432935,30.5580983432935,5313.11072358114,0.0,1.0
2024-02-13,31.3942,31.49,31.3332,31.48,31718,30.1113324233844,30.2032177285095,30.0528250787848,30.1936263605424,33069.318275225,0.0,1.0
2024-02-14,31.8126,31.8126,31.63,31.66,5510,30.5126352591293,30.5126352591293,30.3374968800494,30.3662709839508,5744.74883966486,0.0,1.0
2024-02-15,32.1693,32.1693,32.0901,32.0901,2590,30.854759354517,30.854759354517,30.7787957202173,30.7787957202173,2700.34473588602,0.0,1.0
2024-02-16,32.1237,32.17,32.12,32.12,854,30.8110227165869,30.8554307502747,30.807473910439,30.807473910439,890.383939940796,0.0,1.0
2024-02-20,32.4686,32.4686,32.43,32.43,495,31.1418289977734,31.1418289977734,31.1048063174202,31.1048063174202,516.08905183922,0.0,1.0
2024-02-21,32.5331,32.5331,32.43,32.49,1612,31.2036933211614,31.2036933211614,31.1048063174202,31.1623545252231,1680.67788194914,0.0,1.0
2024-02-22,32.4052,32.4052,32.29,32.345,4132,31.0810197248617,31.0810197248617,30.9705271658803,31.0232796896996,4308.04032767608,0.0,1.0
2024-02-23,32.6049,32.61,32.56,32.6,2001,31.2725593431654,31.2774509408287,31.229494100993,31.2678595728615,2086.25089440461,0.0,1.0
2024-02-26,32.452,32.48,32.4113,32.48,1020,31.1259073269479,31.1527631572559,31.0868704593217,31.1527631572559,1063.45622803233,0.0,1.0
2024-02-27,32.493,32.52,32.43,32.4596,3929,31.1652319356132,31.1911286291245,31.1048063174202,31.133196766603,4096.39168621474,0.0,1.0
2024-02-28,32.3686,32.37,32.32,32.34,9132,31.045915318102,31.0472581096174,30.9993012697817,31.018484005716,9521.06105332477,0.0,1.0
2024-02-29,32.2791,32.2791,32.23,32.23,1131,30.9600725747962,30.9600725747962,30.9129789580775,30.9129789580775,1179.18528814173,0.0,1.0
2024-03-01,32.4703,32.4703,32.445,32.445,2519,31.1434595303278,31.1434595303278,31.1191933693709,31.1191933693709,2626.31984158181,0.0,1.0
2024-03-04,32.3219,32.3637,32.21,32.21,2419,31.0011236296955,31.0412155477981,30.8937962221433,30.8937962221433,2522.05942706884,0.0,1.0
2024-03-05,32.3364,32.3364,32.25,32.25,1307,31.0150311132479,31.0150311132479,30.9321616940118,30.9321616940118,1362.68361768456,0.0,1.0
2024-03-06,32.62,32.6751,32.56,32.56,2544,31.2870423087958,31.3398907462947,31.229494100993,31.229494100993,2652.38494521005,0.0,1.0
2024-03-07,33.0823,33.0823,32.96,32.96,2836,31.7304512499165,31.7304512499165,31.6131488196784,31.6131488196784,2956.82535558794,0.0,1.0
2024-03-08,33.256,33.3217,33.23,33.29,1641,31.8970533115056,31.9600685990497,31.8721157547911,31.9296639625939,1710.9134021579,0.0,1.0
2024-03-11,33.406,33.406,33.21,33.28,1800,32.0409238310127,32.0409238310127,31.8529330188568,31.9200725946268,1876.68746123353,0.0,1.0
2024-03-12,33.6056,33.6056,33.4425,33.4425,962,32.2323675356367,32.2323675356367,32.0759323240927,32.0759323240927,1002.98518761481,0.0,1.0
2024-03-13,33.6023,33.68,33.6023,33.63,2536,32.2292023842075,32.3037273133122,32.2292023842075,32.2557704734765,2644.04411204902,0.0,1.0
2024-03-14,33.38,33.5,33.32,33.48,3255,32.0159862742981,32.1310826899037,31.9584380664953,32.1118999539695,3393.6764923973,0.0,1.0
2024-03-15,33.2842,33.38,33.22,33.38,3787,31.9241009691729,32.0159862742981,31.8625243868239,32.0159862742981,3948.34189760632,0.0,1.0
2024-03-18,32.9145,33.07,32.9145,33.07,2279,31.5695080954279,31.7186538673169,31.5695080954279,31.7186538673169,2376.09484675068,0.0,1.0
2024-03-19,32.7963,32.85,32.7963,32.81,2619,31.4561381260564,31.5076437720399,31.4561381260564,31.4692783001714,2730.58025609478,0.0,1.0
2024-03-20,33.1059,33.1059,32.8,32.84,1783,31.7530868783189,31.7530868783189,31.4596869322042,31.4980524040728,1858.96319076632,0.0,1.0
2024-03-21,32.8058,32.88,32.8058,32.88,2020,31.4652499256252,31.5364178759413,31.4652499256252,31.5364178759413,2106.06037316207,0.0,1.0
2024-03-22,32.7136,32.7136,32.7136,32.7136,273,31.3768175129682,31.3768175129682,31.3768175129682,31.3768175129682,284.630931620418,0.0,1.0
2024-03-25,32.6111,32.66,32.6111,32.63,2757,31.2785059913051,31.3254077806644,31.2785059913051,31.296633676763,2874.45962812268,0.0,1.0
2024-03-26,32.5241,32.6,32.5241,32.57,4376,31.195061089991,31.2678595728615,31.195061089991,31.2390854689601,4562.43573908773,0.0,1.0
2024-03-27,32.6768,32.6768,32.5,32.5,3279,31.3415212788491,31.3415212788491,31.1719458931902,31.1719458931902,3418.69899188041,0.0,1.0
2024-03-28,32.8431,32.86,32.7,32.7,2413,31.5010257281426,31.5172351400071,31.3637732525329,31.3637732525329,2515.80380219806,0.0,1.0
2024-04-01,32.7408,32.8801,32.74,32.88,6280,31.4029060338388,31.536513789621,31.4021387244014,31.5364178759413,6547.55403141476,0.0,1.0
2024-04-02,32.2641,32.4,32.24,32.38,2825,30.9456855228455,31.0760322135188,30.9225703260447,31.0568494775846,2945.35670999151,0.0,1.0
2024-04-03,32.3883,32.41,32.1801,32.1801,3331,31.0648103129973,31.085623581486,30.8651180319215,30.8651180319215,3472.91440742716,0.0,1.0
2024-04-04,32.3379,32.59,32.29,32.5371,2178,31.0164698184429,31.2582682048944,30.9705271658803,31.2075298683483,2270.79182809257,0.0,1.0
2024-04-05,32.1888,32.231,32.14,32.18,7078,30.8734625220529,30.9139380948742,30.8266566463733,30.8650221182419,7379.55213922829,0.0,1.0
2024-04-08,32.1684,32.2268,32.1684,32.22,2339,30.8538961314,30.909909720328,30.8538961314,30.9033875901104,2438.65109545845,0.0,1.0
2024-04-09,32.2037,32.2037,32.15,32.195,5098,30.887753660324,30.887753660324,30.8362480143404,30.8794091701926,5315.1959318714,0.0,1.0
2024-04-10,31.8013,31.8013,31.65,31.695,2254,30.5017970133264,30.5017970133264,30.3566796159837,30.3998407718358,2350.02974312243,0.0,1.0
2024-04-11,31.9544,31.98,31.7063,31.7101,18193,30.6486408569033,30.6731947588991,30.4106790176386,30.4143237374662,18968.0972123453,0.0,1.0
2024-04-12,31.4449,31.66,31.44,31.65,3769,30.1599606589777,30.3662709839508,30.1552608886738,30.3566796159837,3929.57502299399,0.0,1.0
2024-04-15,31.4649,31.75,31.42,31.75,6218,30.179143394912,30.452593295655,30.1360781527396,30.452593295655,6482.91257441671,0.0,1.0
2024-04-16,31.1563,31.18,31.11,31.1243,5752,29.8831537794462,29.9058853215283,29.8387457457584,29.8524614019514,5997.05904278625,0.0,1.0
2024-04-17,31.3188,31.4099,31.21,31.22,8236,30.0390135089121,30.1263908710928,29.9346594254297,29.9442507933969,8586.88773928854,0.0,1.0
2024-04-18,31.1571,31.3299,31.1571,31.25,8071,29.8839210888836,30.0496599273557,29.8839210888836,29.9730248972983,8414.85805534211,0.0,1.0
2024-04-19,31.5201,31.5201,31.46,31.5,2474,30.2320877460906,30.2320877460906,30.1744436246081,30.2128090964766,2579.40265505097,0.0,1.0
2024-04-22,31.78,31.8762,31.6,31.6,1242,30.4813673995564,30.5736363594003,30.308722776148,30.308722776148,1294.91434825114,0.0,1.0
2024-04-23,32.0473,32.12,31.98,32.02,1666,30.737744665318,30.807473910439,30.6731947588991,30.7115602307677,1736.97850578614,0.0,1.0
2024-04-24,31.799,31.8,31.71,31.76,3725,30.499590998694,30.5005501354907,30.4142278237865,30.4621846636222,3883.70044060827,0.0,1.0
2024-04-25,31.5743,31.59,31.4,31.4,15342,30.2840729604725,30.2991314081809,30.1168954168053,30.1168954168053,15995.6327945804,0.0,1.0
2024-04-26,31.6558,31.695,31.64,31.64,4857,30.3622426094046,30.3998407718358,30.3470882480165,30.3470882480165,5063.92833289514,0.0,1.0
2024-04-29,31.7661,31.83,31.7561,31.77,7687,30.4680353980821,30.5293242393921,30.458444030115,30.4717760315893,8014.4980636123,0.0,1.0
2024-04-30,31.3,31.38,31.3,31.38,2621,30.0209817371339,30.097712680871,30.0209817371339,30.097712680871,2732.66546438505,0.0,1.0
2024-05-01,31.2332,31.47,31.16,31.2,4047,29.9569113991135,30.1840349925752,29.886702585594,29.9250680574626,4219.41897534005,0.0,1.0
2024-05-02,31.5209,31.54,31.38,31.45,10970,30.232855055528,30.2511745683452,30.097712680871,30.164852256641,11437.3674720732,0.0,1.0
2024-05-03,31.8709,32.0,31.8436,31.98,3939,30.5685529343777,30.6923774948334,30.5423684998274,30.6731947588991,4106.81772766604,0.0,1.0
2024-05-06,31.9874,32.0,31.9702,31.9702,708,30.6802923711948,30.6923774948334,30.6637952182914,30.6637952182914,738.163734751855,0.0,1.0
2024-05-07,32.3354,32.4,32.2899,32.37,1504,31.0140719764511,31.0760322135188,30.9704312522007,31.0472581096174,1568.07663427513,0.0,1.0
2024-05-08,32.5519,32.57,32.461,32.465,4856,31.2217250929396,31.2390854689601,31.1345395581184,31.1383761053052,5062.88572875001,0.0,1.0
2024-05-09,32.8027,32.8027,32.74,32.74,1424,31.4622766015554,31.4622766015554,31.4021387244014,31.4021387244014,1484.66830266475,0.0,1.0
2024-05-10,33.06,33.0651,32.975,32.98,2079,31.7090624993498,31.713954097013,31.6275358716291,31.6323315556127,2167.57401772472,0.0,1.0
2024-05-13,32.91,33.085,32.91,33.085,2183,31.5651919798427,31.7330409192676,31.5651919798427,31.7330409192676,2276.00484881822,0.0,1.0
2024-05-14,33.2528,33.2528,33.185,33.185,730,31.8939840737561,31.8939840737561,31.828954598939,31.828954598939,761.10102594471,0.0,1.0
2024-05-15,33.6304,33.6304,33.46,33.46,3031,32.2561541281952,32.2561541281952,32.0927172180352,32.0927172180352,3160.13316388823,0.0,1.0
2024-05-16,33.6902,33.6902,33.65,33.66,1613,32.3135105086386,32.3135105086386,32.2749532094108,32.2845445773779,1681.72048609427,0.0,1.0
2024-05-17,33.7872,33.819,33.73,33.75,3021,32.4065467779199,32.4370473280554,32.3516841531478,32.3708668890821,3149.70712243693,0.0,1.0
2024-05-20,33.75,33.83,33.75,33.82,2921,32.3708668890821,32.4475978328192,32.3708668890821,32.4380064648521,3045.44670792397,0.0,1.0
2024-05-21,33.6112,33.6232,33.57,33.59,2898,32.2377387016983,32.2492483432588,32.1982222656737,32.217405001608,3021.46681258598,0.0,1.0
2024-05-22,33.3187,33.34,33.28,33.34,1559,31.9571911886596,31.9776208024296,31.9200725946268,31.9776208024296,1625.41986225726,0.0,1.0
2024-05-23,33.2314,33.445,33.2314,33.43,732,31.8734585463065,32.0783301660845,31.8734585463065,32.0639431141338,763.186234234968,0.0,1.0
2024-05-24,33.3055,33.3055,33.3055,33.3055,498,31.9445305829429,31.9445305829429,31.9445305829429,31.9445305829429,519.21686427461,0.0,1.0
2024-05-28,33.0861,33.28,33.0861,33.28,1034,31.734095969744,31.9200725946268,31.734095969744,31.9200725946268,1078.05268606415,0.0,1.0
2024-05-29,32.8946,32.95,32.87,32.95,975,31.5504212731733,31.6035574517113,31.5268265079742,31.6035574517113,1016.5390415015,0.0,1.0
2024-05-30,33.48,33.52,33.29,33.29,1676,32.1118999539695,32.150265425838,31.9296639625939,31.9296639625939,1747.40454723744,0.0,1.0
2024-05-31,33.8845,33.8845,33.67,33.67,1527,32.4998707882401,32.4998707882401,32.294135945345,32.294135945345,1592.05652961311,0.0,1.0
2024-06-03,33.94,34.05,33.94,34.0,75691,32.5531028804577,32.6586079280962,32.5531028804577,32.6106510882605,78915.750349015,0.0,1.0
2024-06-04,34.375,34.4,34.26,34.365,2175,32.9703273870281,32.9943058069459,32.860026655406,32.960736019061,2267.66401565718,0.0,1.0
2024-06-05,34.5659,34.5659,34.36,34.5,336301,33.1534266015207,33.1534266015207,32.9559403350774,33.0902194866173,350628.816611276,0.0,1.0
2024-06-06,34.8455,34.8455,34.71,34.71,3199,33.4216012498818,33.4216012498818,33.2916382139271,33.2916382139271,3335.29066027003,0.0,1.0
2024-06-07,34.6,34.68,34.55,34.67,4841,33.1861331662886,33.2628641100257,33.1381763264529,33.2532727420586,5047.24666657307,0.0,1.0
2024-06-10,34.3619,34.3821,34.24,34.24,1121,32.9577626949911,32.9771372582847,32.8408439194718,32.8408439194718,1168.75924669044,0.0,1.0
2024-06-11,34.15,34.24,34.04,34.06,7379,32.7545216077675,32.8408439194718,32.649016560129,32.6681992960633,7693.37598691234,0.0,1.0
2024-06-12,34.4995,34.64,34.48,34.58,3513,33.0897399182189,33.2244986381572,33.071036750683,33.1669504303544,3662.66836184077,0.0,1.0
2024-06-13,34.4305,34.4305,34.22,34.37,5172,33.0235594792457,33.0235594792457,32.8216611835375,32.9655317030445,5392.348638611,0.0,1.0
2024-06-14,34.2705,34.35,34.2705,34.31,2348,32.8700975917715,32.9463489671102,32.8700975917715,32.9079834952417,2448.03453276463,0.0,1.0
2024-06-17,34.334,34.334,34.08,34.12,3938,32.9310027783628,32.9310027783628,32.6873820319976,32.7257475038661,4105.77512352091,0.0,1.0
2024-06-18,34.6367,34.6367,34.53,34.53,1706,33.221333486728,33.221333486728,33.1189935905187,33.1189935905187,1778.68267159133,0.0,1.0
2024-06-20,34.5846,34.5846,34.34,34.34,2328,33.1713624596192,33.1713624596192,32.9367575991431,32.9367575991431,2427.18244986203,0.0,1.0
2024-06-21,33.5315,33.55,33.45,33.52,2406,32.7738808248724,32.7919628312026,32.6942222564449,32.7626406587753,2461.61842813481,0.638684,1.0
2024-06-24,33.8295,33.95,33.81,33.935,2701,33.0651477376503,33.1829251302333,33.0460883255725,33.1682640440197,2763.43781146805,0.0,1.0
2024-06-25,33.769,33.7697,33.62,33.62,2151,33.0060146899219,33.0066988739452,32.8603812335329,32.8603812335329,2200.72370694845,0.0,1.0
2024-06-26,33.4033,33.41,33.27,33.27,1961,32.648577408033,32.6551260265418,32.5182892218811,32.5182892218811,2006.33156175078,0.0,1.0
2024-06-27,33.3334,33.37,33.29,33.37,1529,32.5802567462774,32.6160297966387,32.5378373368326,32.6160297966387,1564.34521056448,0.0,1.0
2024-06-28,33.2511,33.275,33.18,33.18,3231,32.4998162532519,32.5231762506189,32.4303227045991,32.4303227045991,3305.6895849142,0.0,1.0
2024-07-01,33.2,33.21,33.1279,33.21,2212,32.4498708195507,32.4596448770264,32.3793998651504,32.4596448770264,2263.13381672244,0.0,1.0
2024-07-02,33.1708,33.1708,32.94,32.94,4052,32.4213305717214,32.4213305717214,32.1957453251807,32.1957453251807,4145.66827547891,0.0,1.0
2024-07-03,33.3592,33.3592,33.33,33.33,878,32.6054738145649,32.6054738145649,32.5769335667357,32.5769335667357,898.296334124008,0.0,1.0
2024-07-05,33.5918,33.5918,33.45,33.45,952,32.8328183914513,32.8328183914513,32.6942222564449,32.6942222564449,974.006959095735,0.0,1.0
2024-07-08,33.5492,33.78,33.54,33.78,931,32.7911809066045,33.0167661531452,32.7821887737268,33.0167661531452,952.521511468624,0.0,1.0
2024-07-09,33.5418,33.5418,33.5418,33.5418,257,32.7839481040724,32.7839481040724,32.7839481040724,32.7839481040724,262.940954293702,0.0,1.0
2024-07-10,33.8188,33.8188,33.56,33.56,1567,33.0546894961512,33.0546894961512,32.8017368886783,32.8017368886783,1603.22363960401,0.0,1.0
2024-07-11,34.0646,34.1,34.0646,34.1,1324,33.2949358289056,33.3295359923698,33.2949358289056,33.3295359923698,1354.60631706172,0.0,1.0
2024-07-12,34.3706,34.44,34.3706,34.39,1316,33.5940219876641,33.6618539465459,33.5940219876641,33.6129836591671,1346.42138463234,0.0,1.0
2024-07-15,34.0878,34.34,34.0878,34.34,3100,33.3176116422494,33.5641133717883,33.3176116422494,33.5641133717883,3171.66131638317,0.0,1.0
2024-07-16,34.2818,34.2818,34.175,34.175,286,33.5072283572793,33.5072283572793,33.4028414234381,33.4028414234381,292.611334350189,0.0,1.0
2024-07-17,34.7438,34.7438,34.52,34.52,959,33.9587898126598,33.9587898126598,33.7400464063521,33.7400464063521,981.168774971439,0.0,1.0
2024-07-18,34.3239,34.3239,34.3239,34.3239,500,33.5483771392523,33.5483771392523,33.5483771392523,33.5483771392523,511.558276835995,0.0,1.0
2024-07-19,34.1752,34.1752,34.12,34.16,1898,33.4030369045876,33.4030369045876,33.3490841073214,33.3881803372244,1941.87521886944,0.0,1.0
2024-07-22,34.5552,34.565,34.4737,34.4737,3029,33.7744510886668,33.784029664993,33.6947925202393,33.6947925202393,3099.02004107246,0.0,1.0
2024-07-23,34.2459,34.45,34.2459,34.32,10893,33.4721394909413,33.6716280040217,33.4721394909413,33.5445652568367,11144.808619149,0.0,1.0
2024-07-24,34.2415,34.52,34.2415,34.52,5029,33.4678389056519,33.7400464063521,33.4678389056519,33.7400464063521,5145.25314841645,0.0,1.0
2024-07-25,34.2136,34.41,34.2136,34.41,2223,33.4405692852946,33.6325317741186,33.4405692852946,33.6325317741186,2274.38809881283,0.0,1.0
2024-07-26,34.6054,34.6299,34.48,34.48,5254,33.8235168571952,33.8474632980108,33.700950176449,33.700950176449,5375.45437299263,0.0,1.0
2024-07-29,34.402,34.52,34.31,34.52,4042,33.624712528138,33.7400464063521,33.534791199361,33.7400464063521,4135.43710994219,0.0,1.0
2024-07-30,34.6388,34.6388,34.52,34.53,2180,33.8561622091642,33.8561622091642,33.7400464063521,33.7498204638279,2230.39408700494,0.0,1.0
2024-07-31,34.92,35.01,34.82,34.89,9464,34.1310087053828,34.2189752226647,34.0332681306251,34.1016865329555,9682.77506395173,0.0,1.0
2024-08-01,34.62,34.78,34.54,34.77,5607,33.8377869811098,33.9941719007221,33.7595945213036,33.9843978432463,5736.61451643885,0.0,1.0
2024-08-02,34.5859,34.5859,34.45,34.5599,5103,33.8044574451174,33.8044574451174,33.6716280040217,33.7790448956804,5220.96377338817,0.0,1.0
2024-08-05,33.7578,34.17,33.73,34.17,5341,32.995067745549,33.3979543947002,32.9678958657664,33.3979543947002,5464.46551316211,0.0,1.0
2024-08-06,33.8619,33.89,33.72,33.75,8199,33.0968156838718,33.1242807853787,32.9581218082906,32.9874439807179,8388.53262355665,0.0,1.0
2024-08-07,34.0317,34.31,34.01,34.21,6175,33.2627791798103,33.534791199361,33.2415694750879,33.4370506246033,6317.74471892455,0.0,1.0
2024-08-08,34.2279,34.2279,33.99,34.03,1616,33.4545461874849,33.4545461874849,33.2220213601364,33.2611175900394,1653.35635073394,0.0,1.0
2024-08-09,34.425,34.425,34.3,34.31,2730,33.6471928603323,33.6471928603323,33.5250171418852,33.534791199361,2793.10819152453,0.0,1.0
2024-08-12,34.2351,34.25,34.2,34.25,12262,33.4615835088675,33.4761468545063,33.4272765671275,33.4761468545063,12545.4551811259,0.0,1.0
2024-08-13,34.5116,34.5116,34.4,34.435,3785,33.7318361980725,33.7318361980725,33.6227577166429,33.6569669178081,3872.49615564848,0.0,1.0
2024-08-14,34.926,34.9509,34.87,34.94,4577,34.1368731398683,34.1612105429829,34.082138418004,34.1505568203344,4682.8044661567,0.0,1.0
2024-08-15,34.8405,34.88,34.8405,34.88,538,34.0533049484505,34.0919124754798,34.0533049484505,34.0919124754798,550.436705875531,0.0,1.0
2024-08-16,35.0987,35.13,34.98,34.98,2232,34.3056711124748,34.336263912374,34.1896530502374,34.1896530502374,2283.59614779588,0.0,1.0
2024-08-19,35.5127,35.5491,35.24,35.24,4043,34.7103170919716,34.7458946611834,34.4437785446074,34.4437785446074,4136.46022649586,0.0,1.0
2024-08-20,35.7229,35.7229,35.66,35.67,1653,34.9157677801123,34.9157677801123,34.8542889585897,34.8640630160654,1691.2116632198,0.0,1.0
2024-08-21,35.9003,35.9003,35.79,35.79,5505,35.0891595597324,35.0891595597324,34.9813517057747,34.9813517057747,5632.25662796431,0.0,1.0
2024-08-22,35.7182,36.0601,35.7182,36.06,1000,34.9111739730986,35.2453489981952,34.9111739730986,35.2452512576204,1023.11655367199,0.0,1.0
2024-08-23,36.3114,36.3114,36.23,36.27,1145,35.4909710625612,35.4909710625612,35.4114102347085,35.4505064646115,1171.46845395443,0.0,1.0
2024-08-26,36.3417,36.38,36.3299,36.34,2374,35.5205864567128,35.558021096845,35.5090530688914,35.5189248669419,2428.87869841731,0.0,1.0
2024-08-27,36.4545,36.48,36.36,36.36,2019,35.6308378250395,35.6557616716027,35.5384729818935,35.5384729818935,2065.67232186375,0.0,1.0
2024-08-28,36.4638,36.52,36.4199,36.52,10727,35.6399276984919,35.6948579015057,35.5970195861733,35.6948579015057,10974.9712712395,0.0,1.0
2024-08-29,36.5002,36.5002,36.5002,36.5002,171,35.6755052677037,35.6755052677037,35.6755052677037,35.6755052677037,174.952930677911,0.0,1.0
2024-08-30,36.5786,36.6301,36.51,36.565,1616,35.7521338783137,35.802470274314,35.68508384403,35.7388411601467,1653.35635073394,0.0,1.0
2024-09-03,35.9897,36.16,35.9897,36.145,1575,35.1765396335658,35.3429918323781,35.1765396335658,35.3283307461644,1611.40857203338,0.0,1.0
2024-09-04,35.846,35.846,35.74,35.77,971,35.036086427639,35.036086427639,34.9324814183958,34.9618035908231,993.446173615502,0.0,1.0
2024-09-05,35.519,35.55,35.43,35.5,721,34.7164747481813,34.7467743263562,34.629485636647,34.6979040389774,737.667035197506,0.0,1.0
2024-09-06,35.2276,35.61,35.185,35.61,4590,34.4316587133375,34.8054186712108,34.3900212284907,34.8054186712108,4696.10498135443,0.0,1.0
2024-09-09,35.2854,35.38,35.14,35.14,1313,34.4881527655474,34.5806153492682,34.3460379698497,34.3460379698497,1343.35203497132,0.0,1.0
2024-09-10,35.3999,35.57,35.16,35.33,22516,34.6000657236449,34.7663224413078,34.3655860848013,34.5317450618893,23036.4923224786,0.0,1.0
2024-09-11,35.062,35.085,34.95,35.085,969,34.2698003215387,34.292280653733,34.1603308778101,34.292280653733,991.39994050816,0.0,1.0
2024-09-12,35.2787,35.2787,35.055,35.06,1145,34.4816041470386,34.4816041470386,34.2629584813057,34.2678455100436,1171.46845395443,0.0,1.0
2024-09-13,35.4699,35.51,35.4481,35.51,1400,34.6684841259753,34.7076780964532,34.6471766806781,34.7076780964532,1432.36317514079,0.0,1.0
2024-09-16,35.6569,35.6569,35.515,35.515,1300,34.8512590007722,34.8512590007722,34.712565125191,34.712565125191,1330.05151977359,0.0,1.0
2024-09-17,35.5167,35.5167,35.5167,35.5167,387,34.7142267149619,34.7142267149619,34.7142267149619,34.7142267149619,395.946106271061,0.0,1.0
2024-09-18,35.4031,35.5101,35.4031,35.51,1095,34.6031934220372,34.7077758370279,34.6031934220372,34.7076780964532,1120.31262627083,0.0,1.0
2024-09-19,35.6144,35.665,35.58,35.65,1041,34.8097192565002,34.8591759873276,34.7760964987835,34.8445149011139,1065.06433237254,0.0,1.0
2024-09-20,35.0722,35.52,35.0722,35.52,3752,34.279769860164,34.7174521539289,34.279769860164,34.7174521539289,3838.73330937731,0.0,1.0
2024-09-23,35.3495,35.35,35.24,35.24,1088,34.5508044739671,34.5512931768409,34.4437785446074,34.4437785446074,1113.15081039513,0.0,1.0
2024-09-24,35.69,35.69,35.41,35.41,2778,34.883611131017,34.883611131017,34.6099375216955,34.6099375216955,2842.21778610079,0.0,1.0
2024-09-25,35.6525,35.73,35.6525,35.73,2915,34.8469584154829,34.9227073609201,34.8469584154829,34.9227073609201,2982.38475395385,0.0,1.0
2024-09-26,36.2215,36.2215,35.925,35.95,10164,35.4031022858541,35.4031022858541,35.1133014816975,35.137736625387,10398.9566515221,0.0,1.0
2024-09-27,36.2722,36.345,36.2722,36.33,640,35.4526567572562,35.5238118956798,35.4526567572562,35.5091508094661,654.794594350074,0.0,1.0
2024-09-30,36.045,36.13,36.04,36.13,5353,35.2305901714068,35.3136696599508,35.2257031426689,35.3136696599508,5476.74291180616,0.0,1.0
2024-10-01,35.8442,36.06,35.75,36.05,3262,35.0343270972933,35.2452512576204,34.9422554758716,35.2354772001446,3337.40619807804,0.0,1.0
2024-10-02,35.6828,35.71,35.6001,35.62,2730,34.8765738096344,34.9031592459685,34.7957423543098,34.8151927286866,2793.10819152454,0.0,1.0
2024-10-03,35.2461,35.35,35.22,35.35,3997,34.4497407196676,34.5512931768409,34.4242304296559,34.5512931768409,4089.39686502695,0.0,1.0
2024-10-04,35.1986,35.1986,35.02,35.035,943,34.4033139466577,34.4033139466577,34.2287492801405,34.2434103663542,964.798910112688,0.0,1.0
2024-10-07,35.0707,35.1401,35.0707,35.1397,710,34.2783037515427,34.3461357104245,34.2783037515427,34.3457447481254,726.412753107113,0.0,1.0
2024-10-08,35.0642,35.07,35.0348,35.058,1493,34.2719506141834,34.2776195675193,34.2432148852046,34.2658906985484,1527.51301463228,0.0,1.0
2024-10-09,35.325,35.3299,35.27,35.27,686,34.5268580331514,34.5316473213146,34.4731007170347,34.4731007170347,701.857955818987,0.0,1.0
2024-10-10,35.2713,35.2713,35.2399,35.24,631,34.4743713445066,34.4743713445066,34.4436808040327,34.4437785446074,645.586545367026,0.0,1.0
2024-10-11,35.6082,35.6082,35.474093,35.474093,705,34.8036593408652,34.8036593408652,34.6725823882749,34.6725823882749,721.297170338754,0.0,1.0
2024-10-14,35.6622,35.68,35.59,35.6054,2681,34.8564392512343,34.8738370735412,34.7858705562593,34.800922604772,2742.97548039461,0.0,1.0
2024-10-15,35.3457,35.42,35.25,35.4,12147,34.5470903321263,34.6197115791712,34.4535526020832,34.6001634642197,12427.7967774537,0.0,1.0
2024-10-16,35.27,35.3576,35.21,35.3576,3277,34.4731007170347,34.5587214605224,34.4144563721801,34.5587214605224,3352.75294638312,0.0,1.0
2024-10-17,35.407,35.52,35.404202,35.52,1351,34.6070053044527,34.7174521539289,34.604270523171,34.7174521539289,1382.23046401086,0.0,1.0
2024-10-18,35.612,35.63,35.47,35.47,3083,34.807373482706,34.8249667861624,34.6685818665501,34.6685818665501,3154.26833497075,0.0,1.0
2024-10-21,35.2893,35.4099,35.2893,35.3986,888,34.4919646479629,34.6098397811207,34.4919646479629,34.5987950961731,908.527499660729,0.0,1.0
2024-10-22,35.1125,35.19,35.1014,35.12,1871,34.3191593117914,34.3949082572286,34.3083101079933,34.3264898548982,1914.25107192029,0.0,1.0
2024-10-23,35.0,35.08,34.948,35.08,1489,34.209201165189,34.2873936249951,34.158376066315,34.2873936249951,1523.42054841759,0.0,1.0
2024-10-24,35.1191,35.19,35.04,35.19,832,34.3256101897254,34.3949082572286,34.248297395092,34.3949082572286,851.232972655096,0.0,1.0
2024-10-25,35.0511,35.0511,35.0511,35.0511,294,34.2591465988901,34.2591465988901,34.2591465988901,34.2591465988901,300.796266779566,0.0,1.0
2024-10-28,35.4041,35.4041,35.32,35.32,1761,34.6041708277848,34.6041708277848,34.5219710044136,34.5219710044136,1801.70825101637,0.0,1.0
2024-10-29,34.8237,34.8612,34.8101,34.8612,3169,34.0368845318912,34.0735372474253,34.0235918137241,34.0735372474253,3242.25635858654,0.0,1.0
2024-10-30,34.4481,34.525,34.4481,34.48,3421,33.6697709331013,33.74493343509,33.6697709331013,33.700950176449,3500.08173011188,0.0,1.0
2024-10-31,34.205,34.23,34.12,34.14,2362,33.4321635958654,33.4565987395548,33.3490841073214,33.3686322222729,2416.60129977324,0.0,1.0
2024-11-01,34.36,34.42,34.35,34.4096,2919,33.5836614867398,33.6423058315944,33.573887429264,33.6321408118196,2986.47722016854,0.0,1.0
2024-11-04,34.4478,34.55,34.4478,34.55,2605,33.669477711377,33.7693685787794,33.669477711377,33.7693685787794,2665.21862231554,0.0,1.0
2024-11-05,34.457,34.49,34.34,34.36,9103,33.6784698442548,33.7107242339248,33.5641133717883,33.5836614867398,9313.42998807612,0.0,1.0
2024-11-06,33.8671,33.935,33.8,33.85,3458,33.1018981937592,33.1682640440197,33.0363142680968,33.0851845554756,3537.93704259774,0.0,1.0
2024-11-07,34.2414,35.1,34.16,34.17,110606,33.4677411650772,34.3069417399467,33.3881803372244,33.3979543947002,113162.829535444,0.0,1.0
2024-11-08,33.7904,33.87,33.69,33.86,9284,33.02693117292,33.1047326704272,32.9287996358633,33.0949586129514,9498.61408429078,0.0,1.0
2024-11-11,33.7707,33.969,33.7707,33.95,9104,33.0076762796928,33.2014958394373,33.0076762796928,33.1829251302333,9314.4531046298,0.0,1.0
2024-11-12,33.2537,33.27,33.05,33.2,11877,32.5023575081956,32.5182892218811,32.3032599574142,32.4498708195507,12151.5553079622,0.0,1.0
2024-11-13,33.0601,33.1086,32.8983,33.1,11002,32.3131317554647,32.3605359342222,32.1549875055068,32.352130244793,11256.3283234992,0.0,1.0
2024-11-14,32.98,33.2,32.91,33.165,9763,32.2348415550838,32.4498708195507,32.1664231527534,32.4156616183855,9988.68691349964,0.0,1.0
2024-11-15,32.78,32.79,32.7147,32.78,14218,32.0393604055684,32.0491344630442,31.9755358102516,32.0393604055684,14546.6711601084,0.0,1.0
2024-11-18,32.8984,32.935,32.71,32.71,2848,32.1550852460815,32.1908582964428,31.970942003238,31.970942003238,2913.83594485783,0.0,1.0
2024-11-19,32.8102,32.83,32.67,32.67,4713,32.0688780591452,32.0882306929472,31.931845773335,31.931845773335,4821.9483174561,0.0,1.0
2024-11-20,32.7911,32.7911,32.68,32.68,5298,32.0502096093665,32.0502096093665,31.9416198308107,31.9416198308107,5420.47150135421,0.0,1.0
2024-11-21,32.794,32.829,32.72,32.72,2737,32.0530440860345,32.0872532871997,31.9807160607138,31.9807160607138,2800.27000740024,0.0,1.0
2024-11-22,32.91,32.935,32.8,32.805,6324,32.1664231527534,32.1908582964428,32.0589085205199,32.0637955492578,6470.18908542167,0.0,1.0
2024-11-25,33.0029,33.1,32.885,33.05,6349,32.2572241467033,32.352130244793,32.141988009064,32.3032599574142,6495.76699926347,0.0,1.0
2024-11-26,32.87,32.98,32.8199,32.98,5220,32.1273269228503,32.2348415550838,32.0783588948967,32.2348415550838,5340.6684101678,0.0,1.0
2024-11-27,33.15,33.22,33.045,33.1,7864,32.4010005321718,32.4694189345022,32.2983729286763,32.352130244793,8045.78857807655,0.0,1.0
2024-11-29,33.595,33.595,33.23,33.23,1379,32.8359460898435,32.8359460898435,32.479192991978,32.479192991978,1410.87772751368,0.0,1.0
2024-12-02,33.4984,33.4984,33.4331,33.45,4502,32.7415286946276,32.7415286946276,32.6777040993108,32.6942222564449,4606.0707246313,0.0,1.0
2024-12-03,33.43,33.49,33.43,33.47,3409,32.6746741414933,32.733318486348,32.6746741414933,32.7137703713964,3487.80433146782,0.0,1.0
2024-12-04,33.4456,33.48,33.345,33.39,3859,32.6899216711555,32.7235444288722,32.5915946529493,32.6355779115903,3948.20678062022,0.0,1.0
2024-12-05,33.5705,33.59,33.515,33.5405,3560,32.8119996490279,32.8310590611056,32.7577536300374,32.7826774766006,3642.29493107229,0.0,1.0
2024-12-06,33.6359,33.75,33.61,33.75,1743,32.8759219849194,32.9874439807179,32.8506071760572,32.9874439807179,1783.29215305028,0.0,1.0
2024-12-09,33.5265,33.715,33.5265,33.68,3822,32.7689937961345,32.9532347795528,32.7689937961345,32.9190255783876,3910.35146813435,0.0,1.0
2024-12-10,33.0369,33.36,33.0369,33.36,3731,32.2904559421209,32.606255739163,32.2904559421209,32.606255739163,3817.2478617502,0.0,1.0
2024-12-11,33.2089,33.27,33.1756,33.19,6493,32.4585697307041,32.5182892218811,32.4260221193098,32.4400967620749,6643.09578299224,0.0,1.0
2024-12-12,32.8631,33.09,32.86,33.09,5321,32.1205828231921,32.3423561873172,32.1175528653746,32.3423561873172,5444.00318208866,0.0,1.0
2024-12-13,32.913,32.98,32.83,32.98,3908,32.1693553699961,32.2348415550838,32.0882306929472,32.2348415550838,3998.33949175014,0.0,1.0
2024-12-16,32.8244,32.95,32.78,32.8,9969,32.0827572207608,32.2055193826565,32.0393604055684,32.0589085205199,10199.4489235561,0.0,1.0
2024-12-17,32.945,33.07,32.83,32.85,6839,32.2006323539186,32.3228080723657,32.0882306929472,32.1077788078988,6997.09411056275,0.0,1.0
2024-12-18,32.0623,32.785,32.06,32.73,4006,31.3378763005325,32.0442474343063,31.3356282673131,31.9904901181896,4098.60491401,0.0,1.0
2024-12-19,31.9,32.02,31.84,31.99,58677,31.1792433477008,31.29653203741,31.1205990028462,31.2672098649827,60033.4100198114,0.0,1.0
2024-12-20,32.019,32.2,31.84,31.84,9020,31.3070362169792,31.4840115614707,31.1320164011561,31.1320164011561,9225.1268372496,0.011747,1.0
2024-12-23,32.22,32.22,32.0001,32.15,13953,31.5035668481549,31.5035668481549,31.2885564710627,31.4351233447604,14270.3098403707,0.0,1.0
2024-12-24,32.38,32.38,32.13,32.17,11406,31.660009141628,31.660009141628,31.4155680580762,31.4546786314445,11665.3876613824,0.0,1.0
2024-12-26,32.3852,32.42,32.34,32.34,11180,31.6650935161659,31.6991197149963,31.6208985682597,31.6208985682597,11434.2481197839,0.0,1.0
2024-12-27,32.2318,32.3,32.14,32.26,11539,31.5151044672985,31.5817879948914,31.4253457014183,31.5426774215232,11801.4122588717,0.0,1.0
2024-12-30,32.08,32.22,31.95,32.07,12979,31.3666798413659,31.5035668481549,31.2395704779189,31.3569021980238,13274.1597805612,0.0,1.0
2024-12-31,31.9494,32.28,31.9,32.26,9560,31.2389838193184,31.5622327082073,31.1906822612086,31.5426774215232,9777.40715788316,0.0,1.0
2025-01-02,31.8877,32.12,31.84,32.0,6707,31.1786557598978,31.4057904147342,31.1320164011561,31.2884586946293,6859.52613053582,0.0,1.0
2025-01-03,32.0849,32.11,31.97,31.97,35223,31.3714708866035,31.3960127713921,31.2591257646031,31.2591257646031,36024.0180253262,0.0,1.0
2025-01-06,32.2787,32.42,32.215,32.2256,7310,31.5609616145728,31.6991197149963,31.4986780264838,31.5090423284264,7476.2391552433,0.0,1.0
2025-01-07,32.5505,32.66,32.48,32.55,7272,31.8267179606103,31.933783155206,31.7577855750487,31.8262290784432,7437.37498453205,0.0,1.0
2025-01-08,32.6449,32.6449,32.37,32.37,1760,31.9190189137595,31.9190189137595,31.6502314982859,31.6502314982859,1800.02474873163,0.0,1.0
2025-01-10,32.2225,32.35,32.1501,32.3388,17557,31.5060112589904,31.6306762116018,31.4352211211938,31.6197252510587,17956.2696099325,0.0,1.0
2025-01-13,32.0397,32.0397,31.84,31.84,5542,31.3272759386973,31.3272759386973,31.1320164011561,31.1320164011561,5668.03247583562,0.0,1.0
2025-01-14,32.1729,32.21,32.0,32.12,6824,31.4575141480137,31.4937892048128,31.2884586946293,31.4057904147342,6979.18686667309,0.0,1.0
2025-01-15,32.3779,32.42,32.33,32.37,4732,31.6579558365262,31.6991197149963,31.6111209249177,31.6502314982859,4839.61199488526,0.0,1.0
2025-01-16,32.7163,32.81,32.51,32.55,9530,31.9888312872219,32.0804478053371,31.7871185050749,31.8262290784432,9746.72491784796,0.0,1.0
2025-01-17,32.7443,32.89,32.74,32.8203,7275,32.0162086885797,32.1586689520737,32.0120043019426,32.0905187779794,7440.44320853556,0.0,1.0
2025-01-21,33.5611,33.5611,33.18,33.18,8746,32.8148465967601,32.8148465967601,32.4422206089938,32.4422206089938,8944.89571159478,0.0,1.0
2025-01-22,33.61,33.67,33.58,33.62,4834,32.8626592727028,32.9213251327553,32.8333263426766,32.8724369160449,4943.93161100494,0.0,1.0
2025-01-23,33.8951,33.8951,33.61,33.6336,7746,33.1414198843853,33.1414198843853,32.8626592727028,32.8857345109901,7922.15437708817,0.0,1.0
2025-01-24,33.9058,33.97,33.88,33.88,8278,33.1518819627613,33.2146544330174,33.1266556429388,33.1266556429388,8466.25276704569,0.0,1.0
2025-01-27,34.5481,34.5481,34.3535,34.36,12007,33.7798999946226,33.7798999946226,33.5896270551859,33.5959825233582,12280.0552034208,0.0,1.0
2025-01-28,34.4347,34.45,34.27,34.45,3767,33.6690215191235,33.6839813134369,33.5079837332796,33.6839813134369,3852.66660708638,0.0,1.0
2025-01-29,34.3849,34.43,34.26,34.43,1047,33.62032885528,33.6644260267527,33.4982060899375,33.6644260267527,1070.81017722842,0.0,1.0
2025-01-30,34.6435,34.7699,34.52,34.74,3751,33.8731787121059,33.9967681239497,33.7524248168314,33.9675329703569,3836.30274573429,0.0,1.0
2025-01-31,34.318,34.63,34.318,34.615,4604,33.5549164213215,33.8599788935941,33.5549164213215,33.845312428581,4708.70110406842,0.0,1.0
2025-02-03,34.1365,34.195,33.9,33.92,6340,33.3774521946629,33.434651408214,33.1462109296229,33.1657662163071,6484.18006077189,0.0,1.0
2025-02-04,34.2466,34.27,34.12,34.19,5330,33.4851040478591,33.5079837332796,33.3613190831485,33.429762586543,5451.21131292021,0.0,1.0
2025-02-05,34.8045,34.8045,34.55,34.55,2627,34.0305987699133,34.0305987699133,33.7817577468576,33.7817577468576,2686.74148574885,0.0,1.0
2025-02-06,34.6307,34.675,34.61,34.63,3174,33.8606633286281,33.9039782886335,33.84042360691,33.8599788935941,3246.18099572397,0.0,1.0
2025-02-07,34.3303,34.5,34.3303,34.46,1340,33.5669429226323,33.7328695301472,33.5669429226323,33.6937589567789,1370.47338823885,0.0,1.0
2025-02-10,34.555,34.555,34.4457,34.47,3311,33.7866465685286,33.7866465685286,33.6797769267998,33.703536600121,3386.29655855137,0.0,1.0
2025-02-11,34.6442,34.6442,34.52,34.52,2950,33.8738631471399,33.8738631471399,33.7524248168314,33.7524248168314,3017.08693679449,0.0,1.0
2025-02-12,34.7943,34.7943,34.46,34.46,2388,34.0206255737044,34.0206255737044,33.6937589567789,33.6937589567789,2442.30630680178,0.0,1.0
2025-02-13,35.5382,35.55,35.23,35.23,15721,34.7479844619211,34.7595220810647,34.4466374941184,34.4466374941184,16078.5165197784,0.0,1.0
2025-02-14,35.571,35.66,35.571,35.6,2880,34.7800551320831,34.8670761578275,34.7800551320831,34.8084102977751,2945.49504337902,0.0,1.0
2025-02-18,35.5053,35.53,35.42,35.47,11329,34.7158160153257,34.7399667943806,34.6324127176178,34.6813009343282,11586.6365786253,0.0,1.0
2025-02-19,35.1742,35.1742,35.1,35.1,1598,34.3920782442697,34.3920782442697,34.3195281306715,34.3195281306715,1634.34065254156,0.0,1.0
2025-02-20,35.476,35.49,35.2,35.24,1739,34.6871675203334,34.7008562210123,34.4173045640922,34.4564151374605,1778.54718070699,0.0,1.0
2025-02-21,35.6865,35.75,35.645,35.749,4176,34.892986912684,34.9550749479062,34.8524096928144,34.954097183572,4270.96781289959,0.0,1.0
2025-02-24,35.64,35.85,35.64,35.74,2561,34.8475208711434,35.0528513813269,34.8475208711434,34.9452973045641,2619.24055767142,0.0,1.0
2025-02-25,35.9206,36.07,35.92,36.07,11862,35.1218815433219,35.2679595348525,35.1212948847214,35.2679595348525,12131.7577099174,0.0,1.0
2025-02-26,35.9687,36.13,35.88,36.06,6207,35.1689120077973,35.3266253949049,35.0821843113531,35.2581818915104,6348.1554632825,0.0,1.0
2025-02-27,35.48,35.68,35.46,35.59,8312,34.6910785776702,34.8866314445117,34.6715232909861,34.798632654433,8501.02597241892,0.0,1.0
2025-02-28,35.72,35.72,35.45,35.62,6146,34.9257420178799,34.9257420178799,34.661745647644,34.8279655844592,6285.76824187761,0.0,1.0
2025-03-03,36.2,36.3204,36.07,36.16,5836,35.3950688982994,35.5127917241379,35.2679595348525,35.3559583249311,5968.71842818055,0.0,1.0
2025-03-04,36.37,36.6462,36.1404,36.21,12088,35.5612888351146,35.8313473442226,35.3367941439806,35.4048465416415,12362.8972515159,0.0,1.0
2025-03-05,36.51,36.6,36.44,36.49,4376,35.6981758419036,35.7861746319823,35.6297323385091,35.6786205552195,4475.51607980091,0.0,1.0
2025-03-06,36.34,36.425,36.26,36.26,6875,35.5319559050884,35.615065873496,35.4537347583518,35.4537347583518,7031.34667473292,0.0,1.0
2025-03-07,37.04,37.05,36.7199,36.7199,14279,36.2163909390334,36.2261685823755,35.9034085756537,35.9034085756537,14603.7235154198,0.0,1.0
2025-03-10,36.355,36.7,36.22,36.7,11128,35.5466223701015,35.883951065403,35.4146241849835,35.883951065403,11381.0655703895,0.0,1.0
2025-03-11,35.7922,36.14,35.76,36.14,50360,34.9963366028097,35.336403038247,34.9648525912482,35.336403038247,51505.2536057527,0.0,1.0
2025-03-12,36.2037,36.26,36.02,36.26,78942,35.398686626336,35.4537347583518,35.2190713181421,35.4537347583518,80737.2464286204,0.0,1.0
2025-03-13,35.9478,36.009,35.89,36.0,3818,35.1484767332123,35.2083159104658,35.0919619546952,35.199516031458,3904.82641514623,0.0,1.0
2025-03-14,36.3097,36.3097,35.91,35.91,8599,35.5023296457619,35.5023296457619,35.1115172413793,35.1115172413793,8794.55273542231,0.0,1.0
2025-03-17,36.8159,36.865,36.5,36.5,6379,35.9972739517376,36.0452821805472,35.6883981985615,35.6883981985615,6524.06697281764,0.0,1.0
2025-03-18,36.9148,36.94,36.56,36.82,336222,36.0939748443907,36.1186145056127,35.747064058614,36.0012827855078,343868.13697048,0.0,1.0
2025-03-19,36.7821,36.79,36.61,36.64,3785,35.9642255172414,35.9719498554816,35.7959522753243,35.8252852053505,3871.0759511075,0.0,1.0
2025-03-20,36.8044,36.81,36.6153,36.72,3777,35.9860296618942,35.9915051421658,35.8011344262956,35.9035063520871,3862.89402043145,0.0,1.0
2025-03-21,36.57,36.6399,36.57,36.58,4829,35.756841701956,35.8251874289171,35.756841701956,35.7666193452981,4938.81790433241,0.0,1.0
2025-03-24,36.4925,36.54,36.3956,36.54,3144,35.681064966055,35.7275087719298,35.5863196020703,35.7275087719298,3215.49875568877,0.0,1.0
2025-03-25,36.5596,36.79,36.5596,36.79,4219,35.7466729528803,35.9719498554816,35.7466729528803,35.9719498554816,4314.94569028337,0.0,1.0
2025-03-26,36.2588,36.49,36.15,36.33,7623,35.4525614411508,35.6786205552195,35.346180681589,35.5221782617463,7796.35719294385,0.0,1.0
2025-03-27,36.3372,36.3372,36.14,36.14,676,35.5292181649526,35.5292181649526,35.336403038247,35.336403038247,691.373142126466,0.0,1.0
2025-03-28,36.2935,36.35,36.26,36.35,2126,35.4864898635478,35.5417335484305,35.4537347583518,35.5417335484305,2174.34807716104,0.0,1.0
2025-03-31,35.7304,35.77,35.586,35.75,8286,34.9359107669557,34.9746302345903,34.7947215970962,34.9550749479062,8474.43469772174,0.0,1.0
2025-04-01,35.7265,35.95,35.7265,35.95,1170,34.9320974860523,35.1506278147476,34.9320974860523,35.1506278147476,1196.60736137273,0.0,1.0
2025-04-02,35.5184,35.6,35.43,35.455,7375,34.7286247281038,34.8084102977751,34.6421903609599,34.666634469315,7542.71734198622,0.0,1.0
2025-04-03,35.4207,35.79,35.4207,35.57,6991,34.6330971526517,34.9941855212745,34.6330971526517,34.7790773677489,7149.98466953569,0.0,1.0
2025-04-04,33.57,34.46,33.36,34.46,18564,32.8235486993345,33.6937589567789,32.618218189151,33.6937589567789,18986.1701337807,0.0,1.0
2025-04-07,32.505,33.0,31.87,32.46,23961,31.7822296834039,32.2662230288365,31.1613493311824,31.7382302883646,24505.9051161128,0.0,1.0
2025-04-08,32.5938,33.77,32.34,33.77,19115,31.8690551562815,33.019101566176,31.6208985682597,33.019101566176,19549.7006090938,0.0,1.0
2025-04-09,34.1982,34.2542,32.16,32.78,17528,33.4377802540835,33.4925350567991,31.4449009881024,32.0511148753109,17926.6101112318,0.0,1.0
2025-04-10,34.3208,34.4,33.65,33.89,9208,33.5576541614573,33.6350930967265,32.9017698460711,33.1364332862808,9417.40220813683,0.0,1.0
2025-04-11,35.2895,35.36,34.45,34.52,11441,34.5048144720038,34.5737468575654,33.6839813134369,33.7524248168314,11701.1836080901,0.0,1.0
2025-04-14,35.4008,35.45,34.87,34.87,8100,34.613639642401,34.661745647644,34.0946423338039,34.0946423338039,8284.20480950352,0.0,1.0
2025-04-15,35.5595,35.715,35.44,35.44,14798,34.7688108422397,34.9208531962089,34.6519680043019,34.6519680043019,15134.5262680288,0.0,1.0
2025-04-16,35.3921,35.72,35.3,35.67,7264,34.6051330926934,34.9257420178799,34.5150809975129,34.8768538011696,7429.19305385599,0.0,1.0
2025-04-17,35.889,35.97,35.6298,35.7447,12708,35.090984190361,35.1701831014317,34.8375476749345,34.9498927969349,12996.9968789099,0.0,1.0
2025-04-21,35.7478,36.23,35.6,36.23,20347,34.9529238663709,35.4244018283256,34.8084102977751,35.4244018283256,20809.7179332059,0.0,1.0
2025-04-22,36.2145,36.3332,35.9001,36.01,10347,35.4092464811454,35.5253071076158,35.1018373744707,35.2092936748,10582.3045881399,0.0,1.0
2025-04-23,36.0828,36.275,36.0379,36.27,8434,35.2804749183303,35.4684012233649,35.2365732997244,35.4635124016939,8625.80041522872,0.0,1.0
2025-04-24,36.601,36.601,36.375,36.52,8487,35.7871523963165,35.7871523963165,35.5661776567856,35.7079534852457,8680.00570595756,0.0,1.0
2025-04-25,36.6653,37.0,36.47,37.0,10962,35.850022643006,36.1772803656651,35.6590652685353,36.1772803656651,11211.2905088614,0.0,1.0
2025-04-28,37.16,37.16,36.64,36.64,7040,36.3337226591383,36.3337226591383,35.8252852053505,35.8252852053505,7200.0989949265,0.0,1.0
2025-04-29,37.131,37.2,37.1,37.13,10612,36.3053674934463,36.3728332325066,36.2750567990858,36.3043897291121,10853.3310417841,0.0,1.0
2025-04-30,37.3241,37.41,37.04,37.19,5024,36.4941737863817,36.5781637426901,36.2163909390334,36.3630555891645,5138.25246456119,0.0,1.0
2025-05-01,37.0768,37.28,37.0,37.28,11093,36.2523726665322,36.4510543792431,36.1772803656651,36.4510543792431,11345.2696236818,0.0,1.0
2025-05-02,37.7121,37.845,37.68,37.76,9066,36.873546348054,37.0034912280702,36.842160112926,36.9203812596626,9272.1729386369,0.0,1.0
2025-05-05,37.7903,37.96,37.7627,37.96,13208,36.950007518989,37.115934126504,36.9230212233649,37.115934126504,13508.3675461633,0.0,1.0
2025-05-06,37.6346,37.73,37.6346,37.6641,3247,36.797769612153,36.8910483296363,36.797769612153,36.8266136600121,3320.84111314295,0.0,1.0
2025-05-07,37.5341,37.64,37.5184,37.57,2215,36.6995042965652,36.8030495395577,36.6841533965181,36.7346060361632,2265.37205593213,0.0,1.0
2025-05-08,37.1303,37.35,37.1303,37.35,3233,36.3046830584123,36.5194978826376,36.3046830584123,36.5194978826376,3306.52273445986,0.0,1.0
2025-05-09,37.1088,37.23,37.1088,37.17,11244,36.2836611252269,36.4021661625328,36.2836611252269,36.3435003024803,11499.7035651923,0.0,1.0
2025-05-12,37.1386,37.16,36.76,36.8,14728,36.3127985023862,36.3337226591383,35.9426169254554,35.9817274988237,15062.9343746133,0.0,1.0
2025-05-13,36.99,37.06,36.9106,37.06,5204,36.1675027223231,36.2359462257176,36.089868234187,36.2359462257176,5322.34590477237,0.0,1.0
2025-05-14,36.7988,36.99,36.78,36.9802,3615,35.9805541816226,36.1675027223231,35.9621722121395,36.1579206318478,3697.20992424139,0.0,1.0
2025-05-15,37.4553,37.4553,37.24,37.24,3915,36.6224564670296,36.6224564670296,36.4119438058748,36.4119438058748,4004.03232459337,0.0,1.0
2025-05-16,37.7338,37.7338,37.48,37.48,985,36.8947638341063,36.8947638341063,36.6466072460846,36.6466072460846,1007.40021448901,0.0,1.0
2025-05-19,38.1556,38.1599,37.8,37.82,5034,37.3071848302749,37.311389216912,36.9594918330309,36.979047119715,5148.47987790626,0.0,1.0
2025-05-20,38.253,38.26,38.14,38.23,3808,37.4024190764267,37.4092634267661,37.2919317066613,37.3799304967399,3894.59900180116,0.0,1.0
2025-05-21,38.1325,38.42,38.1325,38.41,5108,37.2845984741547,37.5657057202393,37.2845984741547,37.5559280768972,5224.16273665975,0.0,1.0
2025-05-22,37.9769,38.03,37.78,37.83,3751,37.1324583437521,37.1843776298985,36.9399365463467,36.9888247630571,3836.30274573428,0.0,1.0
2025-05-23,38.1051,38.19,37.74,37.74,2749,37.2578077313975,37.3408199233716,36.9008259729784,36.9008259729784,2811.51592855866,0.0,1.0
2025-05-27,38.29,38.42,38.2003,38.42,4965,37.4385963567924,37.5657057202393,37.350890896014,37.5657057202393,5077.9107258253,0.0,1.0
2025-05-28,37.7871,37.86,37.7871,37.84,3515,36.9468786731196,37.0181576930833,36.9468786731196,36.9986024063991,3594.93579079072,0.0,1.0
2025-05-29,37.9992,38.02,37.87,37.91,6380,37.1542624884049,37.1745999865564,37.0279353364254,37.0670459097936,6525.08971415215,0.0,1.0
2025-05-30,38.2402,38.2402,38.01,38.12,3498,37.3899036929488,37.3899036929488,37.1648223432144,37.2723764199771,3577.54918810411,0.0,1.0
2025-06-02,38.4391,38.553,38.24,38.24,2618,37.5843810190227,37.6957483766888,37.389708140082,37.389708140082,2677.53681373829,0.0,1.0
2025-06-03,38.1373,38.22,37.99,38.22,12030,37.2892917429589,37.3701528533979,37.1452670565302,37.3701528533979,12303.5782541145,0.0,1.0
2025-06-04,38.5173,38.5682,38.515,38.5682,3584,37.6608421899576,37.7106103945688,37.658593331989,37.7106103945688,3665.50494287168,0.0,1.0
2025-06-05,38.4014,38.555,38.4014,38.555,1097,37.547519303623,37.6977039053573,37.547519303623,37.6977039053573,1121.94724395375,0.0,1.0
2025-06-06,38.5828,38.5828,38.4532,38.5108,1979,37.7248857538482,37.7248857538482,37.598167496135,37.6544867217853,2024.00510098858,0.0,1.0
2025-06-09,38.5374,38.62,38.5035,38.5035,4002,37.6804952530752,37.7612585870807,37.6473490421456,37.6473490421456,4093.01082069544,0.0,1.0
2025-06-10,38.5403,38.61,38.53,38.61,1406,37.6833307696444,37.7514809437387,37.6732597970021,37.7514809437387,1437.97431631629,0.0,1.0
2025-06-11,38.421,38.635,38.421,38.61,4707,37.5666834845735,37.7759250520938,37.5666834845735,37.7514809437387,4814.0434615226,0.0,1.0
2025-06-12,38.9761,38.9761,38.6,38.6,10259,38.1094404664919,38.1094404664919,37.7417033003966,37.7417033003966,10492.3033507033,0.0,1.0
2025-06-13,38.2462,38.875,38.2462,38.875,2336,37.3957702789541,38.0105884923036,37.3957702789541,38.0105884923036,2389.12375740743,0.0,1.0
2025-06-16,38.0,38.525,38.0,38.44,7635,37.1550446998723,37.668370975331,37.1550446998723,37.5852610069234,7808.63008895794,0.0,1.0
2025-06-17,37.7113,38.0002,37.6967,38.0,8079,36.8727641365867,37.1552402527391,36.8584887773073,37.1550446998723,8262.72724147887,0.0,1.0
2025-06-18,37.6078,40.2498,37.47,39.59,12401,36.7715655279962,39.3548188989716,36.6368296027425,38.7096899912617,12683.0152892164,0.0,1.0
2025-06-20,36.3655,36.82,36.36,36.82,2380,36.3655,36.82,36.36,36.82,2380,0.827,1.0
2025-06-23,36.9039,36.9039,36.39,36.41,10170,36.9039,36.9039,36.39,36.41,10170,0.0,1.0
2025-06-24,37.4988,37.55,37.26,37.26,3387,37.4988,37.55,37.26,37.26,3387,0.0,1.0
2025-06-25,37.1501,37.22,37.0624,37.17,8253,37.1501,37.22,37.0624,37.17,8253,0.0,1.0
2025-06-26,37.5067,37.52,37.31,37.37,4725,37.5067,37.52,37.31,37.37,4725,0.0,1.0
2025-06-27,37.7701,37.84,37.659,37.84,8789,37.7701,37.84,37.659,37.84,8789,0.0,1.0
2025-06-30,37.938,37.94,37.65,37.684,4027,37.938,37.94,37.65,37.684,4027,0.0,1.0
2025-07-01,38.044,38.0897,37.85,37.85,7395,38.044,38.0897,37.85,37.85,7395,0.0,1.0
2025-07-02,38.23,38.23,37.98,38.03,1673,38.23,38.23,37.98,38.03,1673,0.0,1.0
2025-07-03,38.0058,38.069,37.97,38.069,1474,38.0058,38.069,37.97,38.069,1474,0.0,1.0
2025-07-07,37.7424,37.9,37.7424,37.81,3617,37.7424,37.9,37.7424,37.81,3617,0.0,1.0
2025-07-08,37.9309,38.16,37.67,37.68,23659,37.9309,38.16,37.67,37.68,23659,0.0,1.0
2025-07-09,38.24,38.2701,38.1014,38.14,4677,38.24,38.2701,38.1014,38.14,4677,0.0,1.0
2025-07-10,38.4139,38.4497,38.32,38.32,2085,38.4139,38.4497,38.32,38.32,2085,0.0,1.0
2025-07-11,37.8673,38.01,37.8673,38.01,10335,37.8673,38.01,37.8673,38.01,10335,0.0,1.0
2025-07-14,37.8968,37.93,37.81,37.83,7695,37.8968,37.93,37.81,37.83,7695,0.0,1.0
2025-07-15,37.5807,38.04,37.58,38.04,10036,37.5807,38.04,37.58,38.04,10036,0.0,1.0
2025-07-16,37.8336,37.85,37.53,37.59,6131,37.8336,37.85,37.53,37.59,6131,0.0,1.0
2025-07-17,37.708,37.71,37.5692,37.6,3735,37.708,37.71,37.5692,37.6,3735,0.0,1.0
2025-07-18,37.75,38.125,37.73,38.11,24735,37.75,38.125,37.73,38.11,24735,0.0,1.0
2025-07-21,37.7669,38.01,37.76,37.9,10109,37.7669,38.01,37.76,37.9,10109,0.0,1.0
2025-07-22,38.096,38.096,37.68,37.93,13994,38.096,38.096,37.68,37.93,13994,0.0,1.0
2025-07-23,38.8941,38.8941,38.38,38.38,3022,38.8941,38.8941,38.38,38.38,3022,0.0,1.0
2025-07-24,38.2941,38.47,38.2941,38.36,4008,38.2941,38.47,38.2941,38.36,4008,0.0,1.0
2025-07-25,38.2809,38.3,37.99,38.0,4048,38.2809,38.3,37.99,38.0,4048,0.0,1.0
2025-07-28,37.67,38.56,37.5704,38.56,3951,37.67,38.56,37.5704,38.56,3951,0.0,1.0
2025-07-29,37.6237,37.75,37.5552,37.75,19625,37.6237,37.75,37.5552,37.75,19625,0.0,1.0
2025-07-30,37.1533,37.42,37.11,37.42,9281,37.1533,37.42,37.11,37.42,9281,0.0,1.0
2025-07-31,36.6539,37.0086,36.63,37.0086,8630,36.6539,37.0086,36.63,37.0086,8630,0.0,1.0
2025-08-01,36.4305,36.44,36.025,36.16,10953,36.4305,36.44,36.025,36.16,10953,0.0,1.0
2025-08-04,37.2726,37.2726,37.0,37.01,19039,37.2726,37.2726,37.0,37.01,19039,0.0,1.0
2025-08-05,37.265,37.2699,37.21,37.21,2144,37.265,37.2699,37.21,37.21,2144,0.0,1.0
2025-08-06,36.97,37.06,36.97,37.06,2603,36.97,37.06,36.97,37.06,2603,0.0,1.0
2025-08-07,37.4379,37.48,37.33,37.41,3620,37.4379,37.48,37.33,37.41,3620,0.0,1.0
2025-08-08,37.3587,37.39,37.16,37.2516,7940,37.3587,37.39,37.16,37.2516,7940,0.0,1.0
2025-08-11,37.0839,37.17,36.94,37.17,6860,37.0839,37.17,36.94,37.17,6860,0.0,1.0
2025-08-12,37.4911,37.5,37.39,37.39,1540,37.4911,37.5,37.39,37.39,1540,0.0,1.0
2025-08-13,37.71,37.71,37.52,37.52,3513,37.71,37.71,37.52,37.52,3513,0.0,1.0
2025-08-14,37.7411,37.7411,37.55,37.55,2244,37.7411,37.7411,37.55,37.55,2244,0.0,1.0
2025-08-15,37.9339,37.95,37.7301,37.87,5690,37.9339,37.95,37.7301,37.87,5690,0.0,1.0
2025-08-18,37.9065,37.9065,37.76,37.82,3894,37.9065,37.9065,37.76,37.82,3894,0.0,1.0
2025-08-19,38.2071,38.2071,37.86,38.14,4378,38.2071,38.2071,37.86,38.14,4378,0.0,1.0
2025-08-20,38.6157,38.6481,38.46,38.46,2649,38.6157,38.6481,38.46,38.46,2649,0.0,1.0
2025-08-21,38.2495,38.29,38.245,38.27,2526,38.2495,38.29,38.245,38.27,2526,0.0,1.0
2025-08-22,38.7434,38.7727,38.46,38.46,4786,38.7434,38.7727,38.46,38.46,4786,0.0,1.0
2025-08-25,38.19,38.7,38.14,38.69,11229,38.19,38.7,38.14,38.69,11229,0.0,1.0
2025-08-26,38.2822,38.297,38.18,38.29,7466,38.2822,38.297,38.18,38.29,7466,0.0,1.0
2025-08-27,38.3787,38.39,38.3,38.3,5635,38.3787,38.39,38.3,38.3,5635,0.0,1.0
2025-08-28,38.4397,38.49,38.3094,38.3094,2063,38.4397,38.49,38.3094,38.3094,2063,0.0,1.0
2025-08-29,38.4149,38.5219,38.39,38.43,4610,38.4149,38.5219,38.39,38.43,4610,0.0,1.0
2025-09-02,37.85,38.02,37.81,37.81,5463,37.85,38.02,37.81,37.81,5463,0.0,1.0
2025-09-03,38.158,38.16,37.96,37.96,6728,38.158,38.16,37.96,37.96,6728,0.0,1.0
2025-09-04,38.6981,38.6981,38.57,38.585,4830,38.6981,38.6981,38.57,38.585,4830,0.0,1.0
2025-09-05,38.9416,39.1,38.91,38.97,3560,38.9416,39.1,38.91,38.97,3560,0.0,1.0
2025-09-08,39.0479,39.0799,38.9492,39.0,4936,39.0479,39.0799,38.9492,39.0,4936,0.0,1.0
2025-09-09,38.867,38.92,38.81,38.92,2740,38.867,38.92,38.81,38.92,2740,0.0,1.0
2025-09-10,38.5845,38.76,38.55,38.7299,5136,38.5845,38.76,38.55,38.7299,5136,0.0,1.0
2025-09-11,38.9826,39.9162,38.8,38.8,7063,38.9826,39.9162,38.8,38.8,7063,0.0,1.0
2025-09-12,38.6392,38.75,38.6392,38.73,4829,38.6392,38.75,38.6392,38.73,4829,0.0,1.0
2025-09-15,38.64,38.64,38.545,38.61,4488,38.64,38.64,38.545,38.61,4488,0.0,1.0
2025-09-16,38.571,38.615,38.475,38.61,4461,38.571,38.615,38.475,38.61,4461,0.0,1.0
2025-09-17,38.3957,38.69,38.3957,38.565,3523,38.3957,38.69,38.3957,38.565,3523,0.0,1.0
2025-09-18,38.358,38.3624,38.3035,38.33,1751,38.358,38.3624,38.3035,38.33,1751,0.0,1.0
2025-09-19,38.3437,38.455,38.31,38.455,4340,38.3437,38.455,38.31,38.455,4340,0.0,1.0
2025-09-22,38.565,38.57,38.35,38.35,6208,38.565,38.57,38.35,38.35,6208,0.0,1.0
2025-09-23,38.3427,38.5241,38.3427,38.5241,2411,38.3427,38.5241,38.3427,38.5241,2411,0.0,1.0
2025-09-24,37.8518,38.035,37.84,38.0,5590,37.8518,38.035,37.84,38.0,5590,0.0,1.0
2025-09-25,37.4203,37.58,37.31,37.56,2833,37.4203,37.58,37.31,37.56,2833,0.0,1.0
2025-09-26,37.6869,37.6869,37.5,37.5,1313,37.6869,37.6869,37.5,37.5,1313,0.0,1.0
2025-09-29,37.8153,37.8153,37.76,37.8,4920,37.8153,37.8153,37.76,37.8,4920,0.0,1.0
2025-09-30,38.3508,38.3508,37.98,37.98,2440,38.3508,38.3508,37.98,37.98,2440,0.0,1.0
2025-10-01,38.7569,38.76,38.57,38.6,7283,38.7569,38.76,38.57,38.6,7283,0.0,1.0
2025-10-02,38.93,38.93,38.85,38.85,1258,38.93,38.93,38.85,38.85,1258,0.0,1.0
2025-10-03,39.27,39.31,39.14,39.14,4495,39.27,39.31,39.14,39.14,4495,0.0,1.0
2025-10-06,39.3705,39.43,39.31,39.31,2234,39.3705,39.43,39.31,39.31,2234,0.0,1.0
2025-10-07,39.2196,39.37,39.2196,39.37,2618,39.2196,39.37,39.2196,39.37,2618,0.0,1.0
2025-10-08,39.3851,39.47,39.3383,39.47,2638,39.3851,39.47,39.3383,39.47,2638,0.0,1.0
2025-10-09,39.0721,39.44,39.05,39.44,3507,39.0721,39.44,39.05,39.44,3507,0.0,1.0
2025-10-10,38.9193,39.27,38.84,39.27,4738,38.9193,39.27,38.84,39.27,4738,0.0,1.0
2025-10-13,38.9149,38.9149,38.76,38.77,2304,38.9149,38.9149,38.76,38.77,2304,0.0,1.0
2025-10-14,39.0528,39.135,38.76,38.82,3637,39.0528,39.135,38.76,38.82,3637,0.0,1.0
2025-10-15,39.2513,39.28,39.0,39.0,8693,39.2513,39.28,39.0,39.0,8693,0.0,1.0
2025-10-16,39.7513,39.85,39.575,39.575,5580,39.7513,39.85,39.575,39.575,5580,0.0,1.0
2025-10-17,39.9717,39.9717,39.76,39.76,2268,39.9717,39.9717,39.76,39.76,2268,0.0,1.0
2025-10-20,39.8811,39.89,39.68,39.72,4183,39.8811,39.89,39.68,39.72,4183,0.0,1.0
2025-10-21,39.5717,39.74,39.5498,39.74,5645,39.5717,39.74,39.5498,39.74,5645,0.0,1.0
2025-10-22,39.5,39.63,39.4874,39.55,2700,39.5,39.63,39.4874,39.55,2700,0.0,1.0
2025-10-23,39.5406,39.58,39.54,39.58,1865,39.5406,39.58,39.54,39.58,1865,0.0,1.0
2025-10-24,39.5337,39.595,39.51,39.55,2633,39.5337,39.595,39.51,39.55,2633,0.0,1.0
2025-10-27,39.4126,39.44,39.25,39.3,3567,39.4126,39.44,39.25,39.3,3567,0.0,1.0
2025-10-28,39.0068,39.15,39.005,39.03,3669,39.0068,39.15,39.005,39.03,3669,0.0,1.0
2025-10-29,38.6058,38.96,38.51,38.96,3273,38.6058,38.96,38.51,38.96,3273,0.0,1.0
2025-10-30,38.5197,38.59,38.36,38.5,4981,38.5197,38.59,38.36,38.5,4981,0.0,1.0
2025-10-31,38.3851,38.3851,38.175,38.33,2201,38.3851,38.3851,38.175,38.33,2201,0.0,1.0
2025-11-03,38.184,38.2043,38.14,38.19,4931,38.184,38.2043,38.14,38.19,4931,0.0,1.0
2025-11-04,38.1034,38.1499,37.94,37.94,2130,38.1034,38.1499,37.94,37.94,2130,0.0,1.0
2025-11-05,38.2672,38.29,38.11,38.17,3140,38.2672,38.29,38.11,38.17,3140,0.0,1.0
2025-11-06,38.1994,38.25,38.14,38.25,2546,38.1994,38.25,38.14,38.25,2546,0.0,1.0
2025-11-07,38.4752,38.4752,38.21,38.21,2779,38.4752,38.4752,38.21,38.21,2779,0.0,1.0
2025-11-10,38.955,38.955,38.68,38.79,5209,38.955,38.955,38.68,38.79,5209,0.0,1.0
2025-11-11,39.8171,39.84,39.59,39.59,1329,39.8171,39.84,39.59,39.59,1329,0.0,1.0
2025-11-12,40.1134,40.23,40.03,40.03,2639,40.1134,40.23,40.03,40.03,2639,0.0,1.0
2025-11-13,39.9359,40.227,39.9359,40.18,5900,39.9359,40.227,39.9359,40.18,5900,0.0,1.0
2025-11-14,39.7524,39.8845,39.64,39.86,3126,39.7524,39.8845,39.64,39.86,3126,0.0,1.0
2025-11-17,39.2595,39.64,39.21,39.53,7200,39.2595,39.64,39.21,39.53,7200,0.0,1.0
2025-11-18,39.0918,39.232,38.98,39.09,4696,39.0918,39.232,38.98,39.09,4696,0.0,1.0
2025-11-19,38.9024,39.08,38.715,39.08,3906,38.9024,39.08,38.715,39.08,3906,0.0,1.0
2025-11-20,38.4487,38.9001,38.44,38.9,4787,38.4487,38.9001,38.44,38.9,4787,0.0,1.0
2025-11-21,39.1151,39.17,38.85,38.85,3488,39.1151,39.17,38.85,38.85,3488,0.0,1.0
2025-11-24,39.0019,39.21,38.77,39.21,8598,39.0019,39.21,38.77,39.21,8598,0.0,1.0
2025-11-25,39.5729,39.5729,39.24,39.24,7269,39.5729,39.5729,39.24,39.24,7269,0.0,1.0
2025-11-26,39.8621,39.89,39.77,39.77,2841,39.8621,39.89,39.77,39.77,2841,0.0,1.0