date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-02-28,24.95,24.95,24.885,24.95,7822,22.6119905508572,22.6119905508572,22.5530815574382,22.6119905508572,8630.77045610218,0.0,1.0
2019-03-01,25.041,25.07,24.91,25.041,5322,22.6944631416439,22.7207456156309,22.5757388625994,22.6944631416439,5872.27823668829,0.0,1.0
2019-03-04,24.841,25.7,24.75,25.5,18621,22.5132047003545,23.2917097056926,22.4307321095678,23.1104512644032,20546.3534470824,0.0,1.0
2019-03-05,24.824,24.95,24.81,24.93,13558,22.4977977328449,22.6119905508572,22.4851096419546,22.5938647067283,14959.8550043254,0.0,1.0
2019-03-06,24.464,25.0,24.46,25.0,9539,22.1715325385239,22.6573051611796,22.1679073696981,22.6573051611796,10525.3029123956,0.0,1.0
2019-03-07,24.305,24.43,24.28,24.4,4536,22.0274320776988,22.1407186035047,22.0047747725376,22.1135298373113,5005.00828290456,0.0,1.0
2019-03-08,24.322,24.45,24.21,24.45,3915,22.0428390452084,22.1588444476336,21.9413343180863,22.1588444476336,4319.79881560215,0.0,1.0
2019-03-11,24.539,24.539,24.32,24.5,4193,22.2395044540074,22.2395044540074,22.0410264607955,22.204159057956,4626.54315040098,0.0,1.0
2019-03-12,24.57,25.1,24.521,25.1,7556,22.2675995124073,22.7479343818243,22.2231911942914,22.7479343818243,8337.26688395653,0.0,1.0
2019-03-13,24.679,24.73,24.655,24.655,8868,22.3663853629101,22.4126062654389,22.3446343499553,22.3446343499553,9784.92360070491,0.0,1.0
2019-03-14,24.636,24.665,24.636,24.64,2150,22.3274147980328,22.3536972720198,22.3274147980328,22.3310399668586,2372.30330869594,0.0,1.0
2019-03-15,24.5774,24.7099,24.5774,24.6,3445,22.3377465291863,22.458172262385,22.3377465291863,22.3582870693395,3790.40665043683,0.07,1.0
2019-03-18,24.704,24.85,24.605,24.85,4911,22.4528099089822,22.5855054338653,22.36283143663,22.5855054338653,5403.39247033244,0.0,1.0
2019-03-19,24.5767,24.92,24.5767,24.92,4073,22.3371103177656,22.6491265759325,22.3371103177656,22.6491265759325,4481.37192662677,0.0,1.0
2019-03-20,24.412,24.69,24.33,24.69,4616,22.187418859216,22.4400856805687,22.1128912356516,22.4400856805687,5078.81483263177,0.0,1.0
2019-03-21,24.717,24.78,24.526,24.526,3357,22.4646252639375,22.521884291798,22.2910304334398,22.2910304334398,3693.58349071595,0.0,1.0
2019-03-22,24.124,24.86,24.124,24.86,8524,21.9256633032823,22.5945941684463,21.9256633032823,22.5945941684463,9378.64333478187,0.0,1.0
2019-03-25,24.174,24.222,24.0,24.21,4570,21.9711069761875,22.0147329021764,21.8129629944775,22.0038264206792,5028.20272641402,0.0,1.0
2019-03-26,24.35,24.47,24.29,24.47,2645,22.1310687048137,22.240133519786,22.0765362973275,22.240133519786,2910.19610751971,0.0,1.0
2019-03-27,24.345,24.51,24.16,24.51,22234,22.1265243375231,22.2764884581102,21.958382747774,22.2764884581102,24463.251514024,0.0,1.0
2019-03-28,24.539,24.77,24.37,24.77,4053,22.3028457883952,22.512795557217,22.1492461739757,22.512795557217,4459.36666305383,0.0,1.0
2019-03-29,24.623,24.674,24.596,24.672,3411,22.3791911588758,22.4255437052391,22.354651575507,22.4237259583229,3752.99770236286,0.0,1.0
2019-04-01,24.868,24.868,24.715,24.79,9797,22.6018651561111,22.6018651561111,22.4628075170213,22.5309730263791,10779.2783611987,0.0,1.0
2019-04-02,24.92,24.96,24.73,24.96,6031,22.6491265759325,22.6854815142566,22.4764406188929,22.6854815142566,6635.6872304164,0.0,1.0
2019-04-03,24.891,25.0,24.84,24.92,11054,22.6227692456475,22.7218364525807,22.5764166992842,22.6491265759325,12162.3091767572,0.0,1.0
2019-04-04,24.97,24.97,24.875,24.94,4720,22.6945702488376,22.6945702488376,22.6082272703178,22.6673040450946,5193.24220321099,0.0,1.0
2019-04-05,25.136,25.16,25.05,25.05,9559,22.8454432428828,22.8672562058773,22.7672801254859,22.7672801254859,10517.4157246809,0.0,1.0
2019-04-08,25.101,25.14,24.99,25.14,23782,22.8136326718492,22.8490787367152,22.7127477179997,22.8490787367152,26166.4589145685,0.0,1.0
2019-04-09,24.866,25.13,24.866,25.13,8187,22.6000474091949,22.8399900021342,22.6000474091949,22.8399900021342,9007.85464357803,0.0,1.0
2019-04-10,25.125,25.14,24.93,24.971,7933,22.8354456348437,22.8490787367152,22.6582153105135,22.6954791222958,8728.38779620183,0.0,1.0
2019-04-11,25.133,25.181,25.086,25.15,8350,22.8427166225085,22.8863425484974,22.7999995699776,22.8581674712962,9187.19754169738,0.0,1.0
2019-04-12,25.239,25.24,25.15,25.15,14972,22.9390572090674,22.9399660825255,22.8581674712962,22.8581674712962,16473.1403106938,0.0,1.0
2019-04-15,25.189,25.3,25.161,25.3,19544,22.8936135361623,22.9944984900117,22.8681650793354,22.9944984900117,21503.5435634651,0.0,1.0
2019-04-16,25.2068,25.33,25.1872,25.33,7878,22.9097914837165,23.0217646937548,22.8919775639377,23.0217646937548,8667.87332137629,0.0,1.0
2019-04-17,25.015,25.38,25.0,25.38,10112,22.7354695544523,23.06720836666,22.7218364525807,23.06720836666,11125.8612624723,0.0,1.0
2019-04-18,25.021,25.26,25.01,25.26,1240,22.7409227952009,22.9581435516876,22.7309251871618,22.9581435516876,1364.32634152153,0.0,1.0
2019-04-22,25.21,25.21,24.851,25.03,8074,22.9126998787824,22.9126998787824,22.5864143073234,22.7491026563238,8883.524904391,0.0,1.0
2019-04-23,25.235,25.29,25.009,25.07,9793,22.935421715235,22.9854097554307,22.7300163137037,22.785457594648,10774.8773084841,0.0,1.0
2019-04-24,25.325,25.4,25.29,25.29,3377,23.0172203264643,23.085385835822,22.9854097554307,22.9854097554307,3715.58875428887,0.0,1.0
2019-04-25,25.201,25.211,25.107,25.205,2458,22.9045200176595,22.9136087522405,22.8190859125978,22.9081555114919,2704.44689311284,0.0,1.0
2019-04-26,25.4001,25.4005,25.22,25.22,1983,23.0854767231678,23.0858402725511,22.9217886133635,22.9217886133635,2181.8218832558,0.0,1.0
2019-04-29,25.485,25.49,25.445,25.49,4510,23.1626400797608,23.1671844470513,23.1262851414367,23.1671844470513,4962.18693569524,0.0,1.0
2019-04-30,25.439,25.532,25.28,25.52,10197,23.1208319006881,23.2053571322917,22.9763210208497,23.1944506507944,11219.3836326573,0.0,1.0
2019-05-01,25.247,25.47,25.245,25.43,5041,22.9463281967322,23.1490069778893,22.944510449816,23.1126520395651,5546.42668355648,0.0,1.0
2019-05-02,25.269,25.35,25.12,25.22,7504,22.9663234128105,23.0399421629169,22.8309012675531,22.9217886133635,8256.37489256255,0.0,1.0
2019-05-03,25.638,25.64,25.24,25.24,10198,23.3016977188506,23.3035154657668,22.9399660825255,22.9399660825255,11220.4838958359,0.0,1.0
2019-05-06,25.632,25.67,25.41,25.45,13602,23.296244478102,23.3307816695099,23.0944745704031,23.1308295087272,14965.7797559482,0.0,1.0
2019-05-07,25.203,25.68,25.07,25.68,16614,22.9063377645757,23.3398704040909,22.785457594648,23.3398704040909,18279.7724500312,0.0,1.0
2019-05-08,25.12,25.26,25.12,25.26,13733,22.8309012675531,22.9581435516876,22.8309012675531,22.9581435516876,15109.914232351,0.0,1.0
2019-05-09,25.08,25.15,24.79,25.15,16388,22.794546329229,22.8581674712962,22.5309730263791,22.8581674712962,18031.1129716571,0.0,1.0
2019-05-10,25.129,25.13,24.76,25.057,7584,22.8390811286761,22.8399900021342,22.503706822636,22.7736422396926,8344.39594685424,0.0,1.0
2019-05-13,24.49,24.85,24.449,24.85,18901,22.2583109889481,22.5855054338653,22.2210471771659,22.5855054338653,20796.0743395955,0.0,1.0
2019-05-14,24.713,24.78,24.595,24.68,10879,22.4609897701051,22.521884291798,22.3537427020489,22.4309969459877,11969.7631204941,0.0,1.0
2019-05-15,24.752,24.752,24.6,24.71,7505,22.4964358349711,22.4964358349711,22.3582870693395,22.4582631497308,8257.4751557412,0.0,1.0
2019-05-16,24.929,25.0,24.87,24.87,1648,22.6573064370554,22.7218364525807,22.6036829030273,22.6036829030273,1813.23371840926,0.0,1.0
2019-05-17,24.699,24.92,24.699,24.769,4426,22.4482655416917,22.6491265759325,22.4482655416917,22.5118866837589,4869.76482868894,0.0,1.0
2019-05-20,24.544,24.631,24.48,24.48,2253,22.3073901556857,22.3864621465407,22.2492222543671,22.2492222543671,2478.89294149032,0.0,1.0
2019-05-21,24.799,24.82,24.708,24.708,7449,22.539152887502,22.5582392301222,22.4564454028146,22.4564454028146,8195.86041773699,0.0,1.0
2019-05-22,24.661,24.756,24.649,24.756,996,22.4137283502838,22.5000713288036,22.4028218687865,22.5000713288036,1095.86212593181,0.0,1.0
2019-05-23,24.234,24.74,24.19,24.74,6860,22.0256393836737,22.4855293534739,21.9856489515171,22.4855293534739,7547.80540551425,0.0,1.0
2019-05-24,24.381,24.4,24.343,24.4,1503,22.1592437820148,22.1765123777188,22.1247065906069,22.1765123777188,1653.69555750553,0.0,1.0
2019-05-28,24.248,24.49,24.248,24.49,2304,22.0383636120871,22.2583109889481,22.0383636120871,22.2583109889481,2535.00636360129,0.0,1.0
2019-05-29,24.017,24.15,23.965,24.15,6574,21.8284138432653,21.949294013193,21.7811524234439,21.949294013193,7233.13013642139,0.0,1.0
2019-05-30,23.984,24.165,23.913,24.14,6134,21.7984210191479,21.9629271150645,21.7338910036225,21.940205278612,6749.01433781697,0.0,1.0
2019-05-31,23.76,23.81,23.697,23.784,23794,21.5948333645327,21.6402770374379,21.5375743366722,21.6166463275272,26179.6620727124,0.0,1.0
2019-06-03,23.882,23.93,23.75,23.76,5954,21.7057159264213,21.7493418524103,21.5857446299517,21.5948333645327,6550.96696566064,0.0,1.0
2019-06-04,24.3819,24.3819,24.13,24.13,7990,22.1600617681271,22.1600617681271,21.9311165440309,21.9311165440309,8791.1027973847,0.0,1.0
2019-06-05,24.479,24.479,24.33,24.45,1961,22.248313380909,22.248313380909,22.1128912356516,22.221956050624,2157.61609332558,0.0,1.0
2019-06-06,24.507,24.56,24.345,24.56,8834,22.2737618377359,22.3219321310153,22.1265243375231,22.3219321310153,9719.72492016223,0.0,1.0
2019-06-07,24.6531,24.7,24.614,24.614,3728,22.4065482499647,22.4491744151498,22.3710112977529,22.3710112977529,4101.78112999376,0.0,1.0
2019-06-10,24.76,24.8502,24.7158,24.74,5462,22.503706822636,22.5856872085569,22.4635346157878,22.4855293534739,6009.6374817666,0.0,1.0
2019-06-11,24.69,24.9,24.6,24.88,5214,22.4400856805687,22.6309491067704,22.3582870693395,22.6127716376084,5736.77221346231,0.0,1.0
2019-06-12,24.722,24.73,24.36,24.43,4291,22.469169631228,22.4764406188929,22.1401574393947,22.2037785814619,4721.22929957169,0.0,1.0
2019-06-13,24.855,24.855,24.8,24.8,273,22.5900498011558,22.5900498011558,22.5400617609601,22.5400617609601,300.371847770465,0.0,1.0
2019-06-14,24.772,24.8,24.771,24.8,2332,22.5146133041332,22.5400617609601,22.5137044306751,22.5400617609601,2565.81373260339,0.0,1.0
2019-06-17,24.75,24.85,24.75,24.75,3066,22.4946180880549,22.5855054338653,22.4946180880549,22.4946180880549,3373.40690572985,0.0,1.0
2019-06-18,24.967,25.1,24.9,24.9,2233,22.6918436284633,22.8127237983911,22.6309491067704,22.6309491067704,2456.8876779174,0.0,1.0
2019-06-19,25.0944,25.0944,25.0027,25.06,4255,22.8076341070257,22.8076341070257,22.7242904109176,22.7763688600669,4681.61982514041,0.0,1.0
2019-06-20,25.245,25.43,25.13,25.43,5923,22.944510449816,23.1126520395651,22.8399900021342,23.1126520395651,6516.8588071226,0.0,1.0
2019-06-21,25.005,25.08,24.95,25.0,2713,22.820903659514,22.8893526806883,22.7707077106528,22.8163403914357,2972.65025137242,0.104,1.0
2019-06-24,24.81,25.14,24.806,25.14,5461,22.6429362044608,22.9441118976278,22.6392855899982,22.9441118976278,5983.65021111123,0.0,1.0
2019-06-25,24.673,24.83,24.673,24.83,3744,22.5179026591157,22.6611892767739,22.5179026591157,22.6611892767739,4102.32308925114,0.0,1.0
2019-06-26,24.555,24.69,24.55,24.69,2785,22.4102095324682,22.5334177705819,22.4056462643899,22.5334177705819,3051.54108001186,0.0,1.0
2019-06-27,24.843,24.843,24.71,24.73,2636,22.6730537737775,22.6730537737775,22.5516708428951,22.5699239152082,2888.28089296634,0.0,1.0
2019-06-28,25.135,25.17,24.88,24.88,5313,22.9395486295495,22.9714915060975,22.7068219575568,22.7068219575568,5821.48573001903,0.0,1.0
2019-07-01,25.224,25.27,25.16,25.27,1757,23.020774801343,23.0627568676632,22.9623649699409,23.0627568676632,1925.15535999312,0.0,1.0
2019-07-02,25.203,25.23,25.15,25.23,1689,23.0016090754142,23.0262507230369,22.9532384337843,23.0262507230369,1850.64735516698,0.0,1.0
2019-07-03,25.419,25.419,25.38,25.405,688,23.1987422563962,23.1987422563962,23.1631487653855,23.185965105777,753.845695888028,0.0,1.0
2019-07-05,25.47,25.47,25.277,25.36,2942,23.2452875907947,23.2452875907947,23.0691454429728,23.1448956930724,3223.56691468399,0.0,1.0
2019-07-08,25.325,25.46,25.325,25.46,2178,23.1129528165244,23.2361610546381,23.1129528165244,23.2361610546381,2386.44756634321,0.0,1.0
2019-07-09,25.275,25.323,25.22,25.323,3466,23.0673201357415,23.1111275092931,23.0171241868803,23.1111275092931,3797.71683422661,0.0,1.0
2019-07-10,25.33,25.43,25.316,25.43,3760,23.1175160846027,23.2087814461684,23.1047389339835,23.2087814461684,4119.85438450434,0.0,1.0
2019-07-11,25.265,25.27,25.2,25.25,1583,23.0581935995849,23.0627568676632,22.9988711145672,23.0445037953501,1734.50252411446,0.0,1.0
2019-07-12,25.472,25.51,25.09,25.09,2862,23.247112898026,23.281793735421,22.8984792168449,22.8984792168449,3135.91043841794,0.0,1.0
2019-07-15,25.38,25.47,25.367,25.47,1323,23.1631487653855,23.2452875907947,23.151284268382,23.2452875907947,1449.6189762498,0.0,1.0
2019-07-16,25.427,25.48,25.383,25.383,3526,23.2060434853214,23.2544141269513,23.1658867262325,23.1658867262325,3863.45919142615,0.0,1.0
2019-07-17,25.302,25.38,25.3,25.35,12706,23.0919617833643,23.1631487653855,23.0901364761329,23.1357691569158,13922.0398429553,0.0,1.0
2019-07-18,25.341,25.341,25.29,25.305,4159,23.1275552743749,23.1275552743749,23.0810099399764,23.0946997442112,4557.04105988127,0.0,1.0
2019-07-19,25.13,25.405,25.13,25.405,2444,22.9349853614712,23.185965105777,22.9349853614712,23.185965105777,2677.90534992782,0.0,1.0
2019-07-22,25.09,25.29,25.09,25.29,2334,22.8984792168449,23.0810099399764,22.8984792168449,23.0810099399764,2557.377695062,0.0,1.0
2019-07-23,25.365,25.365,25.24,25.241,2414,23.1494589611507,23.1494589611507,23.0353772591935,23.0362899128091,2645.03417132805,0.0,1.0
2019-07-24,25.655,25.655,25.4,25.483,6610,23.4141285096913,23.4141285096913,23.1814018376987,23.2571520877983,7242.61635148238,0.0,1.0
2019-07-25,25.47,25.67,25.47,25.67,2383,23.2452875907947,23.4278183139262,23.2452875907947,23.4278183139262,2611.06728677496,0.0,1.0
2019-07-26,25.673,25.674,25.51,25.51,1700,23.4305562747732,23.4314689283888,23.281793735421,23.281793735421,1862.70012065356,0.0,1.0
2019-07-29,25.55,25.68,25.53,25.68,1301,23.3182998800473,23.4369448500828,23.3000468077341,23.4369448500828,1425.51344527664,0.0,1.0
2019-07-30,25.658,25.68,25.48,25.48,6146,23.4168664705383,23.4369448500828,23.2544141269513,23.2544141269513,6734.20878913928,0.0,1.0
2019-07-31,25.53,25.787,25.5,25.7,5720,23.3000468077341,23.5345987869581,23.2726671992644,23.4551979223959,6267.43805302258,0.0,1.0
2019-08-01,25.27,25.69,25.24,25.69,3392,23.0627568676632,23.4460713862393,23.0353772591935,23.4460713862393,3716.63459368052,0.0,1.0
2019-08-02,25.05,25.05,24.91,25.04,6770,22.8619730722186,22.8619730722186,22.7342015660265,22.852846536062,7417.92930401447,0.0,1.0
2019-08-05,24.384,24.75,24.18,24.75,11526,22.2541457641907,22.5881769875214,22.0679644265966,22.5881769875214,12629.1068180312,0.0,1.0
2019-08-06,24.597,24.9,24.37,24.9,4656,22.4485409843258,22.72507502987,22.2413686135715,22.72507502987,5101.6069186841,0.0,1.0
2019-08-07,24.67,24.69,24.3,24.469,1309,22.5151646982688,22.5334177705819,22.1774828604755,22.3317213215216,1434.27909290324,0.0,1.0
2019-08-08,25.124,25.124,24.8,24.8,1763,22.9295094397772,22.9295094397772,22.6338096683042,22.6338096683042,1931.72959571308,0.0,1.0
2019-08-09,24.87,24.92,24.829,24.92,2534,22.6976954214002,22.7433281021831,22.6602766231583,22.7433281021831,2776.51888572714,0.0,1.0
2019-08-12,24.585,24.87,24.54,24.87,2607,22.4375891409379,22.6976954214002,22.3965197282333,22.6976954214002,2856.5054203199,0.0,1.0
2019-08-13,24.804,24.827,24.63,24.63,2497,22.6374602827669,22.658451315927,22.4786585536425,22.4786585536425,2735.97776545408,0.0,1.0
2019-08-14,24.15,24.48,24.11,24.48,5073,22.0405848181269,22.3417605112938,22.0040786735006,22.3417605112938,5558.51630122089,0.0,1.0
2019-08-15,24.144,24.17,24.04,24.15,7273,22.035108896433,22.05883789044,21.9401929204046,22.0405848181269,7969.06939853724,0.0,1.0
2019-08-16,24.5509,24.57,24.55,24.55,9672,22.406467652644,22.423899336703,22.4056462643899,22.4056462643899,10597.6679805654,0.0,1.0
2019-08-19,24.8,24.82,24.72,24.72,2262,22.6338096683042,22.6520627406174,22.5607973790516,22.5607973790516,2478.48686642256,0.0,1.0
2019-08-20,24.675,24.69,24.65,24.69,364,22.519727966347,22.5334177705819,22.4969116259556,22.5334177705819,398.836967010528,0.0,1.0
2019-08-21,24.73,24.75,24.68,24.68,1212,22.5699239152082,22.5881769875214,22.5242912344253,22.5242912344253,1327.99561543066,0.0,1.0
2019-08-22,24.75,24.8,24.696,24.73,6295,22.5881769875214,22.6338096683042,22.5388936922759,22.5699239152082,6897.46897618479,0.0,1.0
2019-08-23,24.124,24.612,24.124,24.48,4376,22.0168558241198,22.4622307885606,22.0168558241198,22.3417605112938,4794.80925175293,0.0,1.0
2019-08-26,24.39,24.39,24.25,24.26,3196,22.2596216858847,22.2596216858847,22.1318501796926,22.1409767158492,3501.87622682869,0.0,1.0
2019-08-27,24.198,24.448,24.14,24.448,7631,22.0843921916785,22.3125555955928,22.0314582819703,22.3125555955928,8361.33212982782,0.0,1.0
2019-08-28,24.338,24.356,24.029,24.07,3433,22.2121636978705,22.2285914629523,21.9301537306323,21.9675725288743,3761.55853776686,0.0,1.0
2019-08-29,24.646,24.646,24.568,24.606,2330,22.493261011493,22.493261011493,22.4220740294717,22.4567548668667,2552.9948712487,0.0,1.0
2019-08-30,24.695,24.695,24.65,24.67,397,22.5379810386602,22.5379810386602,22.4969116259556,22.5151646982688,434.995263470273,0.0,1.0
2019-09-03,24.455,24.6,24.38,24.6,1515,22.3189441709024,22.4512789451727,22.2504951497281,22.4512789451727,1659.99451928832,0.0,1.0
2019-09-04,24.661,24.661,24.596,24.596,2297,22.5069508157278,22.5069508157278,22.4476283307101,22.4476283307101,2516.83657478896,0.0,1.0
2019-09-05,24.977,25.09,24.93,25.09,4464,22.7953493582756,22.8984792168449,22.7524546383397,22.8984792168449,4891.23137564558,0.0,1.0
2019-09-06,24.934,25.073,24.934,25.01,3291,22.7561052528023,22.8829641053787,22.7561052528023,22.8254669275923,3605.96829239463,0.0,1.0
2019-09-09,24.993,24.993,24.91,24.95,4408,22.8099518161261,22.8099518161261,22.7342015660265,22.7707077106528,4829.87184225935,0.0,1.0
2019-09-10,24.995,25.0,24.85,24.93,2642,22.8117771233574,22.8163403914357,22.6794423490871,22.7524546383397,2894.8551286863,0.0,1.0
2019-09-11,25.333,25.333,25.0,25.0,3554,23.1202540454496,23.1202540454496,22.8163403914357,22.8163403914357,3894.13895811927,0.0,1.0
2019-09-12,25.355,25.4,25.35,25.36,1197,23.1403324249941,23.1814018376987,23.1357691569158,23.1448956930724,1311.56002613077,0.0,1.0
2019-09-13,25.361,25.44,25.361,25.43,1039,23.145808346688,23.217907982325,23.145808346688,23.2087814461684,1138.43848550533,0.0,1.0
2019-09-16,25.383,25.413,25.33,25.39,1148,23.1658867262325,23.1932663347022,23.1175160846027,23.1722753015421,1257.87043441782,0.0,1.0
2019-09-17,25.409,25.409,25.28,25.38,2027,23.1896157202396,23.1896157202396,23.0718834038198,23.1631487653855,2220.99596739104,0.0,1.0
2019-09-18,25.343,25.49,25.18,25.49,4054,23.1293805816062,23.2635406631079,22.980618042254,23.2635406631079,4441.99193478208,0.0,1.0
2019-09-19,25.306,25.46,25.306,25.366,3340,23.0956123978269,23.2361610546381,23.0956123978269,23.1503716147663,3659.65788410758,0.0,1.0
2019-09-20,25.206,25.25,25.14,25.25,707,23.0910491297486,23.1313572374098,23.0305869682568,23.1313572374098,771.75540616911,0.095,1.0
2019-09-23,25.189,25.189,25.08,25.08,645,23.0754755426977,23.0754755426977,22.9756213669005,22.9756213669005,704.076714256118,0.0,1.0
2019-09-24,24.939,25.24,24.939,25.15,2203,22.8464522037134,23.1221963038505,22.8464522037134,23.0397479018161,2404.77674652129,0.0,1.0
2019-09-25,25.181,25.214,24.98,24.98,1290,23.0681467958502,23.0983778765961,22.8840120313068,22.8840120313068,1408.15342851224,0.0,1.0
2019-09-26,25.048,25.114,25.024,25.114,1055,22.9463063795105,23.0067685410024,22.9243201389681,23.0067685410024,1151.6293543259,0.0,1.0
2019-09-27,24.851,25.04,24.851,25.04,1157,22.765835988391,22.9389776326631,22.765835988391,22.9389776326631,1262.97171844082,0.0,1.0
2019-09-30,25.002,25.08,24.885,24.914,3148,22.9041660851374,22.9756213669005,22.7969831624928,22.823549869815,3436.33100229188,0.0,1.0
2019-10-01,24.664,25.11,24.664,25.02,3121,22.5945265308307,23.0031041675786,22.5945265308307,22.9206557655443,3406.85802355558,0.0,1.0
2019-10-02,24.348,24.355,24.34,24.34,1418,22.3050410303546,22.3114536838462,22.2977122835071,22.2977122835071,1547.87717955841,0.0,1.0
2019-10-03,24.453,24.453,24.218,24.35,630,22.401230832728,22.401230832728,22.1859488940828,22.3068732170665,687.702837180396,0.0,1.0
2019-10-04,24.756,24.756,24.686,24.686,413,22.6788071195769,22.6788071195769,22.6146805846613,22.6146805846613,450.827415484926,0.0,1.0
2019-10-07,24.712,24.79,24.68,24.79,1421,22.6384990119157,22.7099542936788,22.6091840245257,22.7099542936788,1551.15195497356,0.0,1.0
2019-10-08,24.336,24.71,24.336,24.71,2055,22.2940479100834,22.6366668252038,22.2940479100834,22.6366668252038,2243.22115937414,0.0,1.0
2019-10-09,24.479,24.479,24.479,24.479,62,22.4250492599824,22.4250492599824,22.4250492599824,22.4250492599824,67.6786919129912,0.0,1.0
2019-10-10,24.577,24.59,24.52,24.52,1109,22.5148264088642,22.5267356224914,22.4626090875758,22.4626090875758,1210.57531179851,0.0,1.0
2019-10-11,25.013,25.13,24.65,24.65,3763,22.9142431120528,23.0214260346974,22.5817012238476,22.5817012238476,4107.65996239654,0.0,1.0
2019-10-14,24.826,25.0,24.82,25.0,2898,22.7429336544925,22.9023338984256,22.7374370943569,22.9023338984256,3163.43305102982,0.0,1.0
2019-10-15,25.001,25.045,24.79,24.79,1135,22.9032499917815,22.9435580994427,22.7099542936788,22.7099542936788,1238.95669872976,0.0,1.0
2019-10-16,24.985,24.985,24.946,24.946,802,22.8885924980865,22.8885924980865,22.852864857205,22.852864857205,875.456627648694,0.0,1.0
2019-10-17,25.204,25.21,25.149,25.149,338,23.0892169430367,23.0947135031723,23.0388318084602,23.0388318084602,368.958030106308,0.0,1.0
2019-10-18,25.197,25.2,25.09,25.145,6604,23.0828042895452,23.085552569613,22.9847823004599,23.0351674350364,7208.8722805386,0.0,1.0
2019-10-21,25.335,25.388,25.2,25.2,2519,23.2092251726645,23.2577781205291,23.085552569613,23.085552569613,2749.71975691653,0.0,1.0
2019-10-22,25.3,25.51,25.3,25.51,2175,23.1771619052067,23.3695415099535,23.1771619052067,23.3695415099535,2374.21217597993,0.0,1.0
2019-10-23,25.323,25.45,25.31,25.45,2377,23.1982320523932,23.3145759085972,23.186322838766,23.3145759085972,2594.71372059968,0.0,1.0
2019-10-24,25.37,25.37,25.27,25.33,3113,23.2412884401223,23.2412884401223,23.1496791045286,23.2046447058848,3398.12528911519,0.0,1.0
2019-10-25,25.451,25.51,25.451,25.51,208,23.3154920019532,23.3695415099535,23.3154920019532,23.3695415099535,227.051095450035,0.0,1.0
2019-10-28,25.608,25.649,25.47,25.47,2424,23.4593186588353,23.4968784864287,23.332897775716,23.332897775716,2646.01853543695,0.0,1.0
2019-10-29,25.704,25.77,25.704,25.71,900,23.5472636210052,23.6077257824971,23.5472636210052,23.5527601811409,982.432624543423,0.0,1.0
2019-10-30,25.685,25.685,25.55,25.55,595,23.5298578472424,23.5298578472424,23.4061852441909,23.4061852441909,649.497124003707,0.0,1.0
2019-10-31,25.525,25.57,25.46,25.57,1582,23.3832829102925,23.4245071113097,23.3237368421566,23.4245071113097,1726.89823558633,0.0,1.0
2019-11-01,25.85,25.864,25.742,25.742,5209,23.681013250972,23.6938385579552,23.5820751685308,23.5820751685308,5686.10171249632,0.0,1.0
2019-11-04,25.919,26.25,25.86,26.25,2443,23.7442236925317,24.0474505933468,23.6901741845314,24.0474505933468,2666.75877973286,0.0,1.0
2019-11-05,25.916,26.25,25.89,26.25,8645,23.7414754124639,24.0474505933468,23.7176569852095,24.0474505933468,9436.81115464208,0.0,1.0
2019-11-06,25.862,26.0,25.79,26.0,5397,23.6920063712433,23.8184272543626,23.6260476496158,23.8184272543626,5891.32097184538,0.0,1.0
2019-11-07,25.862,25.946,25.861,25.94,940,23.6920063712433,23.768958213142,23.6910902778873,23.7634616530064,1026.09629674535,0.0,1.0
2019-11-08,25.938,25.938,25.87,25.885,2817,23.7616294662945,23.7616294662945,23.6993351180908,23.7130765184298,3075.01411482091,0.0,1.0
2019-11-11,25.951,25.951,25.93,25.93,2926,23.7735386799217,23.7735386799217,23.754300719447,23.754300719447,3193.99762157116,0.0,1.0
2019-11-12,25.984,26.02,25.984,26.02,763,23.8037697606676,23.8367491214813,23.8037697606676,23.8367491214813,832.884547251812,0.0,1.0
2019-11-13,25.956,26.0,25.87,26.0,3360,23.7781191467014,23.8184272543626,23.6993351180908,23.8184272543626,3667.7484649621,0.0,1.0
2019-11-14,26.043,26.05,25.99,26.05,389,23.8578192686679,23.8642319221594,23.8092663208032,23.8642319221594,424.629212163767,0.0,1.0
2019-11-15,26.16,26.16,26.11,26.11,802,23.9650021913125,23.9650021913125,23.9191975235157,23.9191975235157,875.456627648694,0.0,1.0
2019-11-18,26.135,26.25,26.108,26.25,2148,23.9420998574141,24.0474505933468,23.9173653368038,24.0474505933468,2344.73919724363,0.0,1.0
2019-11-19,26.21,26.214,26.12,26.12,1328,24.0108068591094,24.0144712325331,23.928358457075,23.928358457075,1449.63391710407,0.0,1.0
2019-11-20,26.121,26.26,26.121,26.26,2264,23.929274550431,24.0566115269062,23.929274550431,24.0566115269062,2471.36384662923,0.0,1.0
2019-11-21,25.974,26.005,25.974,25.976,2021,23.7946088271082,23.8230077211423,23.7946088271082,23.7964410138201,2206.10703800251,0.0,1.0
2019-11-22,26.018,26.018,26.0,26.0,255,23.8349169347695,23.8349169347695,23.8184272543626,23.8184272543626,278.355910287302,0.0,1.0
2019-11-25,26.387,26.41,26.38,26.41,2613,24.1729553831102,24.1940255302968,24.1665427296187,24.1940255302968,2852.32938659107,0.0,1.0
2019-11-26,26.506,26.53,26.48,26.529,2605,24.2819704924667,24.3039567330092,24.2581520652124,24.3030406396533,2843.59665215068,0.0,1.0
2019-11-27,26.635,26.635,26.568,26.568,342,24.4001465353826,24.4001465353826,24.3387682805348,24.3387682805348,373.3243973265,0.0,1.0
2019-11-29,26.5,26.8,26.48,26.8,4235,24.2764739323311,24.5513019391122,24.2581520652124,24.5513019391122,4622.89129437932,0.0,1.0
2019-12-02,26.225,26.32,26.225,26.31,2353,24.0245482594484,24.1115771282624,24.0245482594484,24.1024161947031,2568.51551727852,0.0,1.0
2019-12-03,26.113,26.2,25.99,26.2,2649,23.9219458035835,24.00164592555,23.8092663208032,24.00164592555,2891.6266915728,0.0,1.0
2019-12-04,26.254,26.32,26.254,26.32,4506,24.0511149667706,24.1115771282624,24.0511149667706,24.1115771282624,4918.7126735474,0.0,1.0
2019-12-05,26.307,26.307,26.252,26.252,1007,24.0996679146353,24.0996679146353,24.0492827800587,24.0492827800587,1099.23294768358,0.0,1.0
2019-12-06,26.545,26.548,26.536,26.548,675,24.3176981333483,24.3204464134161,24.3094532931448,24.3204464134161,736.824468407565,0.0,1.0
2019-12-09,26.434,27.15,26.434,27.15,15569,24.2160117708393,24.8719346136902,24.2160117708393,24.8719346136902,16994.9928127961,0.0,1.0
2019-12-10,26.465,26.52,26.42,26.52,590,24.2444106648733,24.2947957994498,24.2031864638561,24.2947957994498,644.039164978465,0.0,1.0
2019-12-11,26.475,26.48,26.475,26.48,944,24.2535715984327,24.2581520652124,24.2535715984327,24.2581520652124,1030.46266396554,0.0,1.0
2019-12-12,26.592,26.73,26.532,26.596,4195,24.3607545210773,24.4871754041966,24.3057889197211,24.3644188945011,4579.22762217739,0.0,1.0
2019-12-13,26.505,26.549,26.505,26.549,937,24.2810543991108,24.321362506772,24.2810543991108,24.321362506772,1022.82152133021,0.0,1.0
2019-12-16,26.715,26.716,26.66,26.66,752,24.4734340038576,24.4743500972135,24.423048869281,24.423048869281,820.87703739628,0.0,1.0
2019-12-17,26.715,26.79,26.71,26.79,3788,24.4734340038576,24.5421410055528,24.4688535370779,24.5421410055528,4134.94975752275,0.0,1.0
2019-12-18,26.805,26.81,26.719,26.81,6436,24.5558824058919,24.5604628726716,24.4770983772813,24.5604628726716,7025.48485729051,0.0,1.0
2019-12-19,26.836,26.86,26.79,26.81,3998,24.5842812999259,24.6062675404684,24.5421410055528,24.5604628726716,4364.18403658289,0.0,1.0
2019-12-20,26.9,26.9,26.832,26.832,1129,24.7317723302318,24.7317723302318,24.6692533518505,24.6692533518505,1227.97911910567,0.097,1.0
2019-12-23,26.905,26.917,26.9,26.917,3073,24.7363693139363,24.7474020748271,24.7317723302318,24.7474020748271,3342.40906378363,0.0,1.0
2019-12-24,26.905,26.91,26.9,26.9,1222,24.7363693139363,24.7409662976408,24.7317723302318,24.7317723302318,1329.13240349613,0.0,1.0
2019-12-26,26.888,26.888,26.888,26.888,218,24.720739569341,24.720739569341,24.720739569341,24.720739569341,237.111999969031,0.0,1.0
2019-12-27,26.829,27.0,26.829,27.0,1517,24.6664951616278,24.8237120043219,24.6664951616278,24.8237120043219,1649.99497226156,0.0,1.0
2019-12-30,26.855,26.855,26.756,26.77,1473,24.6903994768913,24.6903994768913,24.5993791995421,24.6122507539147,1602.1375043779,0.0,1.0
2019-12-31,26.76,26.86,26.76,26.85,2189,24.6030567865057,24.6949964605958,24.6030567865057,24.6858024931868,2380.90902721196,0.0,1.0
2020-01-02,26.847,26.847,26.71,26.8,22408,24.6830443029641,24.6830443029641,24.5570869494607,24.6398326561417,24372.5031894772,0.0,1.0
2020-01-03,26.821,26.821,26.66,26.66,1886,24.6591399877006,24.6591399877006,24.5111171124156,24.5111171124156,2051.34510064951,0.0,1.0
2020-01-06,26.81,26.82,26.67,26.82,5227,24.6490266235507,24.6582205909597,24.5203110798246,24.6582205909597,5685.2496506336,0.0,1.0
2020-01-07,26.756,26.81,26.737,26.81,3596,24.5993791995421,24.6490266235507,24.581910661465,24.6490266235507,3911.26032976438,0.0,1.0
2020-01-08,26.925,27.0,26.88,26.88,1020,24.7547572487543,24.8237120043219,24.7133843954138,24.7133843954138,1109.42311912115,0.0,1.0
2020-01-09,26.96,26.96,26.954,26.954,1421,24.7869361346859,24.7869361346859,24.7814197542404,24.7814197542404,1545.57867869721,0.0,1.0
2020-01-10,26.823,27.0,26.82,27.0,7283,24.6609787811824,24.8237120043219,24.6582205909597,24.8237120043219,7921.49860446997,0.0,1.0
2020-01-13,27.075,27.075,26.86,26.86,3496,24.8926667598894,24.8926667598894,24.6949964605958,24.6949964605958,3802.49335730153,0.0,1.0
2020-01-14,27.112,27.16,27.07,27.09,2736,24.9266844393028,24.970815482866,24.8880697761849,24.906457711003,2975.8643665838,0.0,1.0
2020-01-15,27.205,27.3,27.0,27.0,6015,25.0121883362065,25.0995310265921,24.8237120043219,24.8237120043219,6542.33339364093,0.0,1.0
2020-01-16,27.458,27.458,27.458,27.458,60,25.2447957116545,25.2447957116545,25.2447957116545,25.2447957116545,65.2601834777148,0.0,1.0
2020-01-17,27.463,27.69,27.45,27.63,16748,25.249392695359,25.4580957555434,25.2374405377272,25.4029319510894,18216.2925480795,0.0,1.0
2020-01-21,27.379,27.7,27.332,27.7,27493,25.1721633691233,25.4672897229525,25.128951722301,25.4672897229525,29903.3037392136,0.0,1.0
2020-01-22,27.379,27.5,27.379,27.5,1907,25.1721633691233,25.2834103747723,25.1721633691233,25.2834103747723,2074.1861648667,0.0,1.0
2020-01-23,27.396,27.59,27.244,27.59,4738,25.1877931137186,25.3661560814534,25.0480448091017,25.3661560814534,5153.37915529022,0.0,1.0
2020-01-24,27.063,27.396,27.06,27.396,3966,24.8816339989986,25.1877931137186,24.8788758087759,25.1877931137186,4313.69812787696,0.0,1.0
2020-01-27,26.812,26.9,26.73,26.89,3858,24.6508654170325,24.7317723302318,24.5754748842787,24.7225783628228,4196.22979761707,0.0,1.0
2020-01-28,27.053,27.09,26.98,26.98,4051,24.8724400315896,24.906457711003,24.8053240695039,24.8053240695039,4406.15005447039,0.0,1.0
2020-01-29,26.962,27.1,26.96,27.052,1298,24.7887749281677,24.915651678412,24.7869361346859,24.8715206348487,1411.7953025679,0.0,1.0
2020-01-30,26.8944,26.8944,26.794,26.794,4237,24.7266237084828,24.7266237084828,24.6343162756963,24.6343162756963,4608.45662325129,0.0,1.0
2020-01-31,26.655,26.73,26.655,26.702,10849,24.5065201287111,24.5754748842787,24.5065201287111,24.5497317755334,11800.1288424955,0.0,1.0
2020-02-03,26.655,26.9,26.655,26.9,2867,24.5065201287111,24.7317723302318,24.5065201287111,24.7317723302318,3118.34910051014,0.0,1.0
2020-02-04,26.91,26.995,26.828,26.828,2424,24.7409662976408,24.8191150206174,24.6655757648869,24.6655757648869,2636.51141249968,0.0,1.0
2020-02-05,27.196,27.3,27.05,27.3,4496,25.0039137655384,25.0995310265921,24.8696818413669,25.0995310265921,4890.16308193011,0.0,1.0
2020-02-06,27.28,27.5,27.26,27.5,3799,25.0811430917741,25.2834103747723,25.0627551569561,25.2834103747723,4132.05728386398,0.0,1.0
2020-02-07,27.005,27.07,26.97,26.97,5281,24.8283089880264,24.8880697761849,24.7961301020949,24.7961301020949,5743.98381576354,0.0,1.0
2020-02-10,27.014,27.03,27.0,27.0,9347,24.8365835586945,24.8512939065489,24.8237120043219,24.8237120043219,10166.4489161034,0.0,1.0
2020-02-11,27.275,27.275,27.186,27.22,5847,25.0765461080696,25.0765461080696,24.9947197981294,25.0259792873201,6359.60487990332,0.0,1.0
2020-02-12,27.305,27.44,27.3,27.44,5482,25.1041280102966,25.2282465703182,25.0995310265921,25.2282465703182,5962.60543041389,0.0,1.0
2020-02-13,27.4,27.58,27.334,27.58,3908,25.1914707006822,25.3569621140444,25.1307905157828,25.3569621140444,4250.6132838485,0.0,1.0
2020-02-14,27.425,27.5,27.406,27.5,2536,25.2144556192047,25.2834103747723,25.1969870811276,25.2834103747723,2758.33042165809,0.0,1.0
2020-02-18,27.318,27.332,27.25,27.26,4829,25.1160801679283,25.128951722301,25.0535611895471,25.0627551569561,5252.35710023143,0.0,1.0
2020-02-19,27.475,27.6,27.436,27.6,1549,25.2604254562498,25.3753500488624,25.2245689833546,25.3753500488624,1684.80040344967,0.0,1.0
2020-02-20,27.404,27.41,27.33,27.33,3337,25.1951482876458,25.2006646680912,25.1271129288192,25.1271129288192,3629.55387108558,0.0,1.0
2020-02-21,27.097,27.28,27.03,27.2,17837,24.9128934881893,25.0811430917741,24.8512939065489,25.007591352502,19400.7648782,0.0,1.0
2020-02-24,26.583,27.0,26.49,27.0,6440,24.4403235633662,24.8237120043219,24.3548196664625,24.8237120043219,7004.59302660808,0.0,1.0
2020-02-25,25.599,26.85,25.538,26.85,31200,23.5356371703198,24.6858024931868,23.4795539691249,24.6858024931868,33935.2954084118,0.0,1.0
2020-02-26,25.235,25.72,25.235,25.61,22132,23.200976756632,23.6468841759688,23.200976756632,23.5457505344698,24072.3063454797,0.0,1.0
2020-02-27,24.5,25.16,24.5,25.0,22904,22.5252201520699,23.1320220010644,22.5252201520699,22.9849185225203,24911.987372893,0.0,1.0
2020-02-28,23.875,23.961,23.505,23.62,31016,21.9505971890069,22.0296653087243,21.6104203948736,21.7161510200771,33735.16417908,0.0,1.0
2020-03-02,24.59,24.59,23.86,23.89,18384,22.6079658587509,22.6079658587509,21.9368062378933,21.9643881401204,19995.7202175719,0.0,1.0
2020-03-03,24.145,24.9,23.99,24.78,23455,22.1988343090501,22.8929788484302,22.0563278142104,22.7826512395221,25511.2933911633,0.0,1.0
2020-03-04,24.914,24.914,24.24,24.24,2185,22.9058504028028,22.9058504028028,22.2861769994356,22.2861769994356,2376.55834831345,0.0,1.0
2020-03-05,24.049,24.478,23.976,24.478,8830,22.1105722219236,22.50499342377,22.0434562598378,22.50499342377,9604.12366847037,0.0,1.0
2020-03-06,23.769,23.773,23.32,23.49,8066,21.8531411344714,21.856818721435,21.4403319978069,21.59662944376,8773.14399885412,0.0,1.0
2020-03-09,21.75,22.68,21.75,22.68,20068,19.9968791145926,20.8519180836304,19.9968791145926,20.8519180836304,21827.3560338464,0.0,1.0
2020-03-10,22.482,22.77,21.7,22.77,15370,20.669877528932,20.9346637903115,19.9509092775476,20.9346637903115,16717.4836675413,0.0,1.0
2020-03-11,21.217,21.97,21.0,21.97,22272,19.5068406516925,20.1991463975908,19.307331558917,20.1991463975908,24224.5801069278,0.0,1.0
2020-03-12,19.152,19.93,19.11,19.25,23405,17.6082863817323,18.3235770461532,17.5696717186145,17.6983872623406,25456.909904932,0.0,1.0
2020-03-13,20.43,20.43,18.97,19.51,12017,18.7832754166036,18.7832754166036,17.4409561748884,17.9374304149748,13070.5270808616,0.0,1.0
2020-03-16,18.27,19.53,18.25,18.32,43927,16.7973784562578,17.9558183497928,16.7789905214398,16.8433482933028,47778.0679937597,0.0,1.0
2020-03-17,18.42,18.42,17.65,18.27,32149,16.9352879673929,16.9352879673929,16.2273524768993,16.7973784562578,34967.4939770843,0.0,1.0
2020-03-18,16.65,17.9,16.113,17.9,17953,15.3079557359985,16.4572016621245,14.8142396861348,16.4572016621245,19526.9345662569,0.0,1.0
2020-03-19,17.568,20.37,16.0,16.65,91136,16.1519619441454,18.7281116121495,14.710347854413,15.3079557359985,99125.8680237507,0.0,1.0
2020-03-20,16.7,17.67,16.511,17.49,22964,15.4247191220929,16.3206459214001,15.2501519416093,16.1543914637967,24862.6115629368,0.077,1.0
2020-03-23,16.23,16.5,15.86,16.19,10244,14.9906102605729,15.239991946978,14.6488649866104,14.9536648255499,11090.9507424981,0.0,1.0
2020-03-24,17.59,17.59,16.93,17.54,37067,16.2467550513541,16.2467550513541,15.637155373475,16.2005732575754,40131.6156942772,0.0,1.0
2020-03-25,18.23,18.75,17.67,17.67,25544,16.8378820117218,17.3181726670205,16.3206459214001,16.3206459214001,27655.920125573,0.0,1.0
2020-03-26,19.13,19.19,18.23,18.23,15994,17.6691542997388,17.7245724522732,16.8378820117218,16.8378820117218,17316.3477328693,0.0,1.0
2020-03-27,18.62,19.49,18.25,19.49,103242,17.1981000031958,18.0016632149455,16.8563547292333,18.0016632149455,111777.81497042,0.0,1.0
2020-03-30,19.028,19.97,18.62,18.89,19475,17.5749434404302,18.4450084352213,17.1981000031958,17.4474816896009,21085.1489369532,0.0,1.0
2020-03-31,18.844,19.1,18.776,19.05,6575,17.4049944393245,17.6414452234715,17.3421871997854,17.5952634296928,7118.6061237724,0.0,1.0
2020-04-01,18.075,18.32,17.9,18.32,13034,16.6947184510077,16.9210092405235,16.5330821727822,16.9210092405235,14111.62163,0.0,1.0
2020-04-02,17.95,18.74,17.644,17.88,24252,16.5792639665609,17.3089363082647,16.2966313886352,16.5146094552707,26257.1004887801,0.0,1.0
2020-04-03,17.45,18.44,17.2,17.885,28275,16.1174460287737,17.0318455455924,15.8865370598801,16.5192276346486,30612.7130265651,0.0,1.0
2020-04-06,18.773,18.929,18.15,18.15,28419,17.3394162921587,17.4835034887483,16.7639911416758,16.7639911416758,30768.6186207586,0.0,1.0
2020-04-07,18.96,21.05,18.96,19.93,41362,17.5121362008911,19.4425351808417,17.5121362008911,18.4080630001983,44781.7165766501,0.0,1.0
2020-04-08,19.738,19.84,18.92,18.92,18100,18.230724912088,18.3249357713966,17.4751907658681,17.4751907658681,19596.4670479514,0.0,1.0
2020-04-09,20.504,22.0,19.87,20.2,51133,18.938229992778,20.3199892626374,18.3526448476638,18.6574446866034,55360.5607493316,0.0,1.0
2020-04-13,19.951,20.92,19.771,20.8,47413,18.4274593535854,19.322462517017,18.261204895982,19.211626211948,51332.9995659955,0.0,1.0
2020-04-14,20.323,20.88,20.159,20.88,25644,18.771051899299,19.285517081994,18.6195756157048,19.285517081994,27764.1878993187,0.0,1.0
2020-04-15,19.334,19.72,19.1,19.42,25328,17.8575760183559,18.2140994663277,17.6414452234715,17.9370087036553,27422.0617342826,0.0,1.0
2020-04-16,19.445,19.65,19.15,19.65,19033,17.9600996005447,18.1494449550375,17.6876270172502,18.1494449550375,20606.6053769978,0.0,1.0
2020-04-17,20.24,20.39,19.2,20.39,25423,18.6943901216264,18.8329355029625,17.733808811029,18.8329355029625,27524.9161193408,0.0,1.0
2020-04-20,19.86,20.19,19.57,19.57,30195,18.3434084889081,18.6482083278476,18.0755540849915,18.0755540849915,32691.4542824803,0.0,1.0
2020-04-21,19.355,19.555,19.32,19.42,22506,17.876972371743,18.0616995468579,17.8446451160979,17.9370087036553,24366.745159182,0.0,1.0
2020-04-22,19.64,19.8,19.605,19.8,7518,18.1402085962817,18.2879903363736,18.1078813406366,18.2879903363736,8139.57123019332,0.0,1.0
2020-04-23,19.84,20.053,19.794,19.95,44887,18.3249357713966,18.5216702128939,18.2824485211202,18.4265357177098,48598.1556011821,0.0,1.0
2020-04-24,20.08,20.128,19.76,20.08,3828,18.5466083815345,18.590942903562,18.2510449013506,18.5466083815345,4144.4903789811,0.0,1.0
2020-04-27,20.87,20.96,20.4,20.53,12335,19.2762807232383,19.35940795204,18.8421718617183,18.9622445255429,13354.8298915183,0.0,1.0
2020-04-28,21.15,21.402,20.995,21.35,5865,19.5348987683991,19.7676550090438,19.3917352076851,19.719625943514,6349.90493017874,0.0,1.0
2020-04-29,22.03,22.2,21.645,21.76,21368,20.3476983389046,20.5047164377522,19.9920985268084,20.0983166524995,23134.6578939572,0.0,1.0
2020-04-30,21.43,21.83,21.363,21.83,23275,19.7935168135599,20.1629711637897,19.7316332098964,20.1629711637897,25199.3243392857,0.0,1.0
2020-05-01,20.608,21.32,20.462,21.32,18396,19.0342881238378,19.6919168672467,18.8994372860039,19.6919168672467,19916.9396582383,0.0,1.0
2020-05-04,20.68,20.68,20.327,20.33,11186,19.1007899068791,19.1007899068791,18.7747464428013,18.7775173504281,12110.8331711815,0.0,1.0
2020-05-05,20.8,21.28,20.74,21.2,16351,19.211626211948,19.6549714322238,19.1562080594136,19.5810805621778,17702.8636851411,0.0,1.0
2020-05-06,20.629,21.255,20.59,21.04,16389,19.0536844772248,19.6318805353344,19.0176626780774,19.4332988220859,17744.0054391644,0.0,1.0
2020-05-07,20.92,21.53,20.87,21.53,25006,19.322462517017,19.8858804011174,19.2762807232383,19.8858804011174,27073.4395028217,0.0,1.0
2020-05-08,21.47,21.65,21.3,21.4,18886,19.8304622485829,19.9967167061863,19.6734441497353,19.7658077372927,20447.4517495918,0.0,1.0
2020-05-11,21.6,21.6,20.81,21.04,19650,19.9505349124076,19.9505349124076,19.2208625707038,19.4332988220859,21274.617541008,0.0,1.0
2020-05-12,20.689,21.49,20.689,21.49,7181,19.1091026297593,19.8489349660944,19.1091026297593,19.8489349660944,7774.70883267067,0.0,1.0
2020-05-13,19.846,20.68,19.62,20.68,57788,18.33047758665,19.1007899068791,18.1217358787702,19.1007899068791,62565.7810921006,0.0,1.0
2020-05-14,20.133,20.135,19.18,19.4,13979,18.5955610829399,18.5974083546911,17.7153360935175,17.9185359861438,15134.7520918958,0.0,1.0
2020-05-15,20.31,20.374,20.06,20.06,7881,18.7590446329166,18.8181573289533,18.528135664023,18.528135664023,8532.58324888978,0.0,1.0
2020-05-18,21.573,21.82,21.14,21.82,17857,19.9255967437671,20.153734805034,19.5256624096433,20.153734805034,19333.3763577496,0.0,1.0
2020-05-19,21.339,21.74,21.28,21.74,8260,19.7094659488827,20.079843934988,19.6549714322238,20.079843934988,8942.91811138556,0.0,1.0
2020-05-20,21.721,21.88,21.68,21.8,26801,20.0622948533521,20.2091529575684,20.0244257824535,20.1352620875225,29016.846041555,0.0,1.0
2020-05-21,21.747,21.85,21.735,21.81,9131,20.086309386117,20.1814438813012,20.0752257556101,20.1444984462782,9885.93042070966,0.0,1.0
2020-05-22,21.782,21.84,21.56,21.84,6152,20.1186366417621,20.1722075225454,19.9135894773846,20.1722075225454,6660.63344082859,0.0,1.0
2020-05-26,23.08,23.08,22.448,22.53,22286,21.3175160082577,21.3175160082577,20.7337781348947,20.8095162766918,24128.5560569418,0.0,1.0
2020-05-27,23.09,23.99,22.517,23.99,47662,21.3267523670135,22.1580246550305,20.7975090103093,22.1580246550305,51602.5863226221,0.0,1.0
2020-05-28,22.74,23.199,22.63,23.09,24342,21.0034798105624,21.4274286774511,20.9018798642492,21.3267523670135,26354.5414851511,0.0,1.0
2020-05-29,22.676,22.68,22.435,22.6,6712,20.9443671145257,20.948061658028,20.7217708685122,20.874170787982,7266.93297380386,0.0,1.0
2020-06-01,22.927,23.035,22.76,22.77,4980,21.1761997192948,21.2759523938569,21.0219525280739,21.0311888868297,5391.7351325303,0.0,1.0
2020-06-02,23.057,23.109,22.908,23.07,6795,21.2962723831195,21.3443014486494,21.1586506376589,21.308279649502,7356.79522601271,0.0,1.0
2020-06-03,23.736,23.81,23.19,23.19,18601,21.9234211426346,21.9917701974271,21.4191159545709,21.4191159545709,20138.8885944168,0.0,1.0
2020-06-04,23.719,23.75,23.54,23.65,10266,21.9077193327498,21.9363520448926,21.742388511022,21.8439884573352,11114.7696527221,0.0,1.0
2020-06-05,24.512,24.88,24.51,24.88,63982,22.6401625820803,22.9800605842917,22.6383153103292,22.9800605842917,69271.8869979022,0.0,1.0
2020-06-08,24.907,24.98,24.7,24.7,87380,23.0049987529322,23.0724241718491,22.8138061266883,22.8138061266883,94604.3806988949,0.0,1.0
2020-06-09,24.391,24.55,24.269,24.5,22190,22.5284026411358,22.6752607453521,22.4157190643157,22.6290789515734,24024.618994146,0.0,1.0
2020-06-10,23.78,24.31,23.78,24.31,18904,21.9640611211598,22.4535881352143,21.9640611211598,22.4535881352143,20466.939948866,0.0,1.0
2020-06-11,22.16,23.0,22.12,23.0,17578,20.4677710027293,21.2436251382118,20.4308255677063,21.2436251382118,19031.3092689994,0.0,1.0
2020-06-12,22.6,23.61,22.09,23.61,87868,20.874170787982,21.8070430223122,20.4031164914391,21.8070430223122,95132.7274347734,0.0,1.0
2020-06-15,23.12,23.12,21.7,22.25,15882,21.3544614432807,21.3544614432807,20.042898499965,20.550898231531,17195.0878262743,0.0,1.0
2020-06-16,23.377,23.76,23.25,23.67,12628,21.5918358633033,21.9455884036483,21.4745341071054,21.8624611748466,13672.0544685929,0.0,1.0
2020-06-17,23.074,23.335,23.074,23.33,8497,21.3119741930043,21.5530431565292,21.3119741930043,21.5484249771513,9199.51273516261,0.0,1.0
2020-06-18,22.992,23.17,22.55,22.95,14235,21.2362360512072,21.4006432370594,20.8279889942033,21.1974433444331,15411.9175926844,0.0,1.0
2020-06-19,22.774,23.45,22.77,23.45,4587,21.0930724904931,21.7191775666139,21.0893677267291,21.7191775666139,4952.54250167126,0.063,1.0
2020-06-22,22.865,22.91,22.4,22.76,4629,21.1773558661248,21.2190344584701,20.7466770785565,21.0801058173191,4997.88952261526,0.0,1.0
2020-06-23,22.957,23.162,22.92,23.162,5366,21.2625654326974,21.4524345756039,21.2282963678802,21.4524345756039,5793.62177108523,0.0,1.0
2020-06-24,22.24,22.85,22.005,22.85,6247,20.5984865279954,21.1634630020097,20.3808316568588,21.1634630020097,6744.82951993467,0.0,1.0
2020-06-25,22.418,22.418,22.106,22.2,2672,20.7633485154947,20.7633485154947,20.4743769419005,20.5614388903551,2884.93428481918,0.0,1.0
2020-06-26,21.985,22.332,21.94,22.33,10238,20.3623078380386,20.6836960945681,20.3206292456933,20.681843712686,11053.8762005909,0.0,1.0
2020-06-29,22.5288,22.6,22.19,22.27,6730,20.8659704717582,20.9319152667579,20.5521769809451,20.6262722562256,7266.32026079084,0.0,1.0
2020-06-30,22.874,22.91,22.71,22.71,3114,21.1856915845938,21.2190344584701,21.0337962702687,21.0337962702687,3362.15769570619,0.0,1.0
2020-07-01,22.711,23.055,22.711,23.055,12800,21.0347224612097,21.3533321449161,21.0347224612097,21.3533321449161,13820.0444781757,0.0,1.0
2020-07-02,22.747,23.23,22.747,23.11,17058,21.068065335086,21.5154155595923,21.068065335086,21.4042726466715,18417.3686491188,0.0,1.0
2020-07-06,22.97,23.19,22.945,23.19,3272,21.2746059149305,21.4783679219521,21.2514511414053,21.4783679219521,3532.74886973367,0.0,1.0
2020-07-07,22.511,22.879,22.51,22.76,6905,20.8494842730083,21.1903225392989,20.8485580820673,21.0801058173191,7455.26618139089,0.0,1.0
2020-07-08,22.649,22.649,22.41,22.61,4774,20.9772986228673,20.9772986228673,20.7559389879666,20.941177176168,5154.44471396959,0.0,1.0
2020-07-09,22.32,22.554,22.125,22.554,6426,20.672581803276,20.8893104834716,20.4919745697796,20.8893104834716,6938.09420443415,0.0,1.0
2020-07-10,22.613,22.613,22.24,22.24,4900,20.943955748991,20.943955748991,20.5984865279954,20.5984865279954,5290.48577680165,0.0,1.0
2020-07-13,22.51,23.03,22.45,22.87,10791,20.8485580820673,21.3301773713909,20.7929866256069,21.1819868208298,11650.945309687,0.0,1.0
2020-07-14,22.708,22.708,22.3,22.54,26816,21.0319438883867,21.0319438883867,20.6540579844558,20.8763438102975,28952.9931817781,0.0,1.0
2020-07-15,23.52,23.52,23.18,23.2,5591,21.7840109324844,21.7840109324844,21.469106012542,21.4876298313621,6036.55224042815,0.0,1.0
2020-07-16,23.398,23.6,23.29,23.6,11733,21.6710156376815,21.8581062077649,21.5709870160528,21.8581062077649,12668.0142080028,0.0,1.0
2020-07-17,23.5,23.515,23.37,23.49,6505,21.7654871136642,21.7793799777793,21.6450822913333,21.7562252042542,7023.3897914479,0.0,1.0
2020-07-20,23.36,23.56,23.25,23.56,32510,21.6358203819232,21.8210585701246,21.5339393784125,21.8210585701246,35100.7535926167,0.0,1.0
2020-07-21,23.61,23.74,23.49,23.49,9905,21.867368117175,21.9877729395059,21.7562252042542,21.7562252042542,10694.3391059633,0.0,1.0
2020-07-22,23.76,23.79,23.63,23.65,11680,22.006296758326,22.0340824865562,21.8858919359951,21.9044157548153,12610.7905863354,0.0,1.0
2020-07-23,23.81,24.02,23.63,23.75,8825,22.0526063053764,22.2471064029879,21.8858919359951,21.997034848916,9528.27285311724,0.0,1.0
2020-07-24,23.6,23.71,23.56,23.645,36018,21.8581062077649,21.9599872112757,21.8210585701246,21.8997848001102,38888.3095324167,0.0,1.0
2020-07-27,23.7981,23.7981,23.56,23.56,455,22.0415846331784,22.0415846331784,21.8210585701246,21.8210585701246,491.259393560153,0.0,1.0
2020-07-28,23.5869,23.78,23.585,23.78,64849,21.8459731064377,22.0248205771462,21.8442133436498,22.0248205771462,70016.8800285327,0.0,1.0
2020-07-29,24.0742,24.114,23.84,23.84,13607,22.2973059519904,22.3341683514425,22.0803920336066,22.0803920336066,14691.3550948857,0.0,1.0
2020-07-30,24.02,24.07,23.75,23.79,15912,22.2471064029879,22.2934159500382,21.997034848916,22.0340824865562,17180.0427919322,0.0,1.0
2020-07-31,23.91,23.91,23.59,23.7599,9909,22.1452253994771,22.1452253994771,21.8488442983548,22.0062041392319,10698.6578698627,0.0,1.0
2020-08-03,24.18,24.19,23.97,23.97,16939,22.395296953549,22.404558862959,22.2007968559375,22.2007968559375,18288.8854231108,0.0,1.0
2020-08-04,24.2413,24.27,24.14,24.22,7829,22.4520724582327,22.4786541382396,22.3582493159087,22.4323445911893,8452.9006421592,0.0,1.0
2020-08-05,24.55,24.55,24.38,24.5,6250,22.7379876017216,22.7379876017216,22.5805351417504,22.6916780546712,6748.06859285923,0.0,1.0
2020-08-06,24.51,24.565,24.43,24.5244,9757,22.7009399640813,22.7518804658367,22.6268446888007,22.7142771136318,10534.5448416844,0.0,1.0
2020-08-07,24.7193,24.7193,24.33,24.33,2932,22.894791728034,22.894791728034,22.5342255947,22.5342255947,3165.65393828213,0.0,1.0
2020-08-10,24.8475,25.0,24.8365,24.93,30917,23.0135294066711,23.1547735251747,23.0033413063201,23.0899401593042,33380.8058696687,0.0,1.0
2020-08-11,24.89,25.27,24.86,25.01,47017,23.0528925216639,23.4048450792466,23.0251067934337,23.1640354345848,50763.8305648741,0.0,1.0
2020-08-12,25.0133,25.35,24.9017,25.35,14201,23.1670918646901,23.4789403545272,23.0637289556737,23.4789403545272,15332.691533951,0.0,1.0
2020-08-13,24.9154,25.06,24.79,24.86,6872,23.0764177715655,23.2103449816351,22.9602734275632,23.0251067934337,7419.63637922059,0.0,1.0
2020-08-14,24.94,24.975,24.72,24.72,15704,23.0992020687143,23.1316187516495,22.8954400616927,22.8954400616927,16955.4670691618,0.0,1.0
2020-08-17,25.01,25.03,24.93,25.0,45013,23.1640354345848,23.1825592534049,23.0899401593042,23.1547735251747,48600.1298512596,0.0,1.0
2020-08-18,24.7655,25.01,24.76,25.01,10293,22.9375817495086,23.1640354345848,22.932487699333,23.1640354345848,11113.259204208,0.0,1.0
2020-08-19,24.6794,24.8513,24.6645,24.7584,15002,22.8578367094879,23.017048932247,22.8440364644669,22.9310057938274,16197.5240048119,0.0,1.0
2020-08-20,24.58,24.67,24.37,24.37,23413,22.7657733299518,22.8491305146424,22.5712732323403,22.5712732323403,25278.8047943381,0.0,1.0
2020-08-21,24.4869,24.54,24.4,24.51,4829,22.679544953344,22.7287256923115,22.5990589605705,22.7009399640813,5213.82771758677,0.0,1.0
2020-08-24,24.685,24.685,24.56,24.5756,10888,22.8630233787575,22.8630233787575,22.7472495111316,22.7616980898113,11755.6753342482,0.0,1.0
2020-08-25,24.73,24.75,24.57,24.73,10737,22.9047019711028,22.923225789923,22.7565114205417,22.9047019711028,11592.6419970448,0.0,1.0
2020-08-26,24.6477,24.6768,24.6329,24.6329,2077,22.8284764566579,22.8554286130412,22.814768830731,22.814768830731,2242.51815477899,0.0,1.0
2020-08-27,24.7141,24.8017,24.695,24.695,1586,22.8899755351408,22.971109861573,22.8722852881676,22.8722852881676,1712.38988612396,0.0,1.0
2020-08-28,24.81,24.81,24.68,24.8,8073,22.9787972463834,22.9787972463834,22.8583924240525,22.9695353369733,8716.34524002441,0.0,1.0
2020-08-31,24.67,24.9,24.63,24.9,29673,22.8491305146424,23.062154431074,22.8120828770021,23.062154431074,32037.6702969459,0.0,1.0
2020-09-01,24.8077,24.8077,24.268,24.52,12340,22.9766670072191,22.9766670072191,22.4768017563576,22.7102018734913,13323.3866297413,0.0,1.0
2020-09-02,25.1351,25.1351,24.78,24.9,19766,23.2799019213047,23.2799019213047,22.9510115181532,23.062154431074,21341.171809033,0.0,1.0
2020-09-03,24.4,25.0,24.29,24.98,52406,22.5990589605705,23.1547735251747,22.4971779570597,23.1362497063546,56582.285228381,0.0,1.0
2020-09-04,24.1982,24.4,23.84,24.4,13340,22.4121536286753,22.5990589605705,22.0803920336066,22.5990589605705,14403.0776045988,0.0,1.0
2020-09-08,23.6604,23.9404,23.6604,23.705,12701,21.9140481406017,22.1733816040837,21.9140481406017,21.9553562565707,13713.1550716649,0.0,1.0
2020-09-09,24.0192,24.07,23.9007,23.99,2208,22.2463654502351,22.2934159500382,22.1366118237257,22.2193206747576,2383.95767248531,0.0,1.0
2020-09-10,23.7118,24.12,23.7118,24.12,7945,21.9616543549695,22.3397254970886,21.9616543549695,22.3397254970886,8578.14479524266,0.0,1.0
2020-09-11,23.6084,23.92,23.5078,23.92,7669,21.8658862116694,22.1544873088872,21.7727114030041,22.1544873088872,8280.15008618199,0.0,1.0
2020-09-14,24.0629,24.0629,23.78,23.78,3731,22.2868399943571,22.2868399943571,22.0248205771462,22.0248205771462,4028.32702719324,0.0,1.0
2020-09-15,24.043,24.2334,24.043,24.12,3465,22.268408794631,22.4447555497987,22.268408794631,22.3397254970886,3741.12922788116,0.0,1.0
2020-09-16,24.1292,24.3299,24.1292,24.19,13720,22.3482464537458,22.5341329756059,22.3482464537458,22.404558862959,14813.3601750446,0.0,1.0
2020-09-17,24.0185,24.0185,23.9401,23.9401,1339,22.2457171165763,22.2457171165763,22.1731037468014,22.1731037468014,1445.70621533417,0.0,1.0
2020-09-18,23.8069,24.04,23.62,24.04,16407,22.1229041977988,22.3395157250664,21.9492246849446,22.3395157250664,17655.9010881973,0.079,1.0
2020-09-21,23.2568,24.05,23.05,24.05,10288,21.6117158616774,22.3488083688788,21.4195439876365,22.3488083688788,11071.1227156319,0.0,1.0
2020-09-22,23.42,23.45,23.24,23.3,24933,21.7633718086961,21.7912497401334,21.5961042200725,21.6518600829471,26830.9003371746,0.0,1.0
2020-09-23,22.9486,23.62,22.9486,23.534,4994,21.3253165793785,21.9492246849446,21.3253165793785,21.8693079481578,5374.14335554685,0.0,1.0
2020-09-24,23.08,23.08,22.7769,22.9,11417,21.4474219190737,21.4474219190737,21.1657618851192,21.2801543304501,12286.062212711,0.0,1.0
2020-09-25,23.2572,23.305,23.0,23.014,13599,21.6120875674299,21.6565064048533,21.3730807685744,21.3860904699117,14634.1560857192,0.0,1.0
2020-09-28,23.7444,23.7899,23.6001,23.685,11676,22.0648251739712,22.1071067033177,21.9307323237579,22.0096268697254,12564.7772966289,0.0,1.0
2020-09-29,23.6653,23.94,23.61,23.94,8392,21.9913203614149,22.2465892869422,21.9399320411322,22.2465892869422,9030.79916695017,0.0,1.0
2020-09-30,23.73,23.942,23.59,23.59,83117,22.0514437668813,22.2484478157047,21.9213467535073,21.9213467535073,89443.8672973542,0.0,1.0
2020-10-01,24.06,24.06,23.8347,23.8347,5857,22.3581010126913,22.3581010126913,22.1487377475974,22.1487377475974,6302.83492860189,0.0,1.0
2020-10-02,24.21,24.29,23.38,23.38,11001,22.4974906698776,22.571831820377,21.7262012334465,21.7262012334465,11838.3962864179,0.0,1.0
2020-10-05,24.595,24.6,24.48,24.6,1177,22.8552574566559,22.8599037785621,22.7483920528131,22.8599037785621,1266.5932578051,0.0,1.0
2020-10-06,24.865,25.15,24.8,24.89,7891,23.1061588395914,23.3709991882454,23.0457566548106,23.1293904491224,8491.66303937127,0.0,1.0
2020-10-07,25.0094,25.25,24.906,25.25,11191,23.2403446162428,23.4639256263697,23.1442586792223,23.4639256263697,12042.8590892921,0.0,1.0
2020-10-08,25.2605,25.27,25.13,25.13,3003,23.4736829023727,23.4825109139945,23.3524139006206,23.3524139006206,3231.58840542795,0.0,1.0
2020-10-09,25.4211,25.5,25.3449,25.5,7180,23.6229227620002,23.6962417216803,23.5521128161496,23.6962417216803,7726.54170861563,0.0,1.0
2020-10-12,25.602,25.67,25.47,25.47,1943,23.791026688567,23.8542166664915,23.668363790243,23.668363790243,2090.90118939277,0.0,1.0
2020-10-13,25.4608,25.6013,25.39,25.6013,5749,23.6598145579356,23.7903762035001,23.5940226397436,23.7903762035001,6186.61396696812,0.0,1.0
2020-10-14,25.3299,25.555,25.28,25.555,2362,23.5381738504309,23.7473512626486,23.4918035578069,23.7473512626486,2541.79547573121,0.0,1.0
2020-10-15,25.56,25.56,25.045,25.045,18543,23.7519975845548,23.7519975845548,23.273426428215,23.273426428215,19954.4934405097,0.0,1.0
2020-10-16,25.44,26.17,25.44,26.17,6465,23.6404858588057,24.3188488571126,23.6404858588057,24.3188488571126,6957.11589779944,0.0,1.0
2020-10-19,25.1018,25.71,25.09,25.71,11254,23.3262086450696,23.8913872417412,23.3152433253709,23.8913872417412,12110.6546502451,0.0,1.0
2020-10-20,25.1778,25.3596,25.14,25.15,8607,23.396832738044,23.5657730025538,23.361706544433,23.3709991882454,9262.16497020258,0.0,1.0
2020-10-21,25.0356,25.235,25.0356,25.235,2837,23.2646913430313,23.449986660651,23.2646913430313,23.449986660651,3052.95248291678,0.0,1.0
2020-10-22,25.2906,25.2906,25.1709,25.1709,798,23.5016537602481,23.5016537602481,23.3904208138134,23.3904208138134,858.743772071764,0.0,1.0
2020-10-23,25.46,25.48,25.335,25.3554,10664,23.6590711464306,23.6776564340554,23.5429130987753,23.5618700921526,11475.7438413199,0.0,1.0
2020-10-26,24.9664,25.34,24.7575,25.34,8087,23.2003862478493,23.5475594206815,23.0062629186078,23.5475594206815,8702.58256233629,0.0,1.0
2020-10-27,24.757,25.17,24.757,25.17,3525,23.0057982864172,23.3895844758703,23.0057982864172,23.3895844758703,3793.32305332452,0.0,1.0
2020-10-28,24.309,24.45,24.09,24.3182,6982,22.5894878436206,22.7205141213758,22.3859789441285,22.598037075928,7513.46994562037,0.0,1.0
2020-10-29,24.31,24.4,24.085,24.089,14080,22.5904171080018,22.6740509023137,22.3813326222223,22.3850496797473,15151.7698129956,0.0,1.0
2020-10-30,23.9527,24.04,23.9187,23.9187,6891,22.258390944584,22.3395157250664,22.2267959556217,22.2267959556217,7415.54302424374,0.0,1.0
2020-11-02,24.4009,24.42,24.205,24.35,9352,22.6748872402568,22.6926361899385,22.4928443479714,22.6275876832515,10063.8743814726,0.0,1.0
2020-11-03,25.0544,25.08,24.6,24.63,18803,23.2821615133987,23.3059506815585,22.8599037785621,22.8877817099994,20234.2846444428,0.0,1.0
2020-11-04,25.0992,25.3,24.9276,25.12,10555,23.3237925576783,23.5103888454318,23.1643307898571,23.3431212568082,11358.446759671,0.0,1.0
2020-11-05,25.69,25.75,25.4465,25.56,19366,23.8728019541163,23.9285578169909,23.6465260772838,23.7519975845548,20840.1402129596,0.0,1.0
2020-11-06,25.5797,25.78,25.53,25.56,16465,23.7703040928653,23.9564357484281,23.7241196531175,23.7519975845548,17718.3160490746,0.0,1.0
2020-11-09,25.95,27.19,25.95,27.19,16241,24.1144106932393,25.2666985259799,24.1144106932393,25.2666985259799,17477.2651656861,0.0,1.0
2020-11-10,26.41,26.85,25.92,26.85,13259,24.5418723086108,24.9507486363575,24.0865327618021,24.9507486363575,14268.2752805758,0.0,1.0
2020-11-11,26.4422,27.27,26.36,27.27,10289,24.5717946216868,25.3410396764792,24.4954090895487,25.3410396764792,11072.1988356471,0.0,1.0
2020-11-12,26.08,26.37,25.9161,26.26,9591,24.2352150628008,24.5047017333611,24.0829086307152,24.4024826514245,10321.0670650881,0.0,1.0
2020-11-13,26.4917,26.59,26.378,26.48,4753,24.6177932085583,24.7091398972344,24.5121358484111,24.6069208152978,5114.79843190112,0.0,1.0
2020-11-16,27.05,27.67,26.785,27.67,36670,25.1366015126059,25.7127454289762,24.8903464515767,25.7127454289762,39461.3209547263,0.0,1.0
2020-11-17,27.1,27.13,26.53,27.13,25589,25.183064731668,25.2109426631053,24.6533840343599,25.2109426631053,27536.8350670982,0.0,1.0
2020-11-18,27.06,27.47,27.0,27.47,13716,25.1458941564183,25.5268925527277,25.0901382935438,25.5268925527277,14760.0621274891,0.0,1.0
2020-11-19,26.8821,26.9,26.64,26.8,8534,24.9805780229953,24.9972118554196,24.7556031162966,24.9042854172953,9183.60820909829,0.0,1.0
2020-11-20,26.9352,26.94,26.8886,26.94,1946,25.0299219616393,25.0343824306693,24.9866182414734,25.0343824306693,2094.12954943816,0.0,1.0
2020-11-23,27.2694,27.44,27.105,27.44,18246,25.3404821178505,25.4990146212904,25.1877110535743,25.4990146212904,19634.8857960168,0.0,1.0
2020-11-24,27.7095,28.14,27.3201,28.14,47795,25.7494513720353,26.1494996881601,25.3875958219795,26.1494996881601,51433.1561230199,0.0,1.0
2020-11-25,27.5085,28.22,27.3793,28.22,9959,25.5626692314056,26.2238408386595,25.442608273349,26.2238408386595,10717.079230655,0.0,1.0
2020-11-27,27.6048,27.69,27.5336,27.69,10561,25.6521573913192,25.731330716601,25.5859937673747,25.731330716601,11364.9034797618,0.0,1.0
2020-11-30,27.3076,27.71,27.3,27.6,16464,25.375980017214,25.7499160042259,25.3689176079165,25.6476969222892,17717.2399290595,0.0,1.0
2020-12-01,27.62,28.185,27.57,27.7199,32554,25.6662822099141,26.191316585316,25.619818990852,25.7591157216002,35032.0109724613,0.0,1.0
2020-12-02,27.4265,27.75,27.38,27.75,9471,25.4864695521437,25.7870865794756,25.4432587584159,25.7870865794756,10191.9326632728,0.0,1.0
2020-12-03,27.615,27.794,27.42,27.42,10473,25.6616358880079,25.8279742122502,25.4804293336656,25.4804293336656,11270.2049184305,0.0,1.0
2020-12-04,28.0646,28.22,27.66,28.22,20310,26.0794331538144,26.2238408386595,25.7034527851638,26.2238408386595,21855.99750724,0.0,1.0
2020-12-07,28.0,28.23,28.0,28.23,12121,26.0194026747862,26.2331334824719,26.0194026747862,26.2331334824719,13043.6507033607,0.0,1.0
2020-12-08,28.2511,28.2511,27.79,27.79,7598,26.2527409609161,26.2527409609161,25.8242571547253,25.8242571547253,8176.35987493893,0.0,1.0
2020-12-09,28.1407,28.54,28.057,28.54,20174,26.150150173227,26.521205440657,26.072370744517,26.521205440657,21709.6451851826,0.0,1.0
2020-12-10,28.2672,28.2799,27.88,27.88,11210,26.2677021174541,26.2795037750959,25.9078909490371,25.9078909490371,12063.3053695795,0.0,1.0
2020-12-11,28.2049,28.38,28.025,28.19,6341,26.2098089465027,26.3725231396583,26.0426342843172,26.1959629072222,6823.67701592363,0.0,1.0
2020-12-14,28.1988,28.99,28.1988,28.99,13741,26.2041404337772,26.9393744122161,26.2041404337772,26.9393744122161,14786.9651278673,0.0,1.0
2020-12-15,28.71,28.71,28.27,28.29,13504,26.6791803854682,26.6791803854682,26.2703040577216,26.2888893453465,14531.9246842821,0.0,1.0
2020-12-16,28.605,28.75,28.5602,28.75,21648,26.5816076254378,26.7163509607179,26.5399765811581,26.7163509607179,23295.8460874806,0.0,1.0
2020-12-17,28.8666,29.0,28.715,29.0,10495,26.8247031875708,26.9486670560285,26.6838267073745,26.9486670560285,11293.8795587634,0.0,1.0
2020-12-18,28.6687,29.28,28.595,29.28,11505,26.7885548031405,27.3597646435295,26.719688182436,27.3597646435295,12312.4743355447,0.159,1.0
2020-12-21,28.5561,29.04,28.215,29.04,13798,26.6833393147914,27.1355042775989,26.3646092697126,27.1355042775989,14766.4077254972,0.0,1.0
2020-12-22,28.6996,28.7699,28.54,28.54,13467,26.817428325254,26.8831179241079,26.6682951819102,26.6682951819102,14412.1766081513,0.0,1.0
2020-12-23,28.8945,28.98,28.795,28.96,12955,26.9995464307535,27.0794391861163,26.9065718207114,27.0607508222887,13864.2420701418,0.0,1.0
2020-12-24,28.8729,29.88,28.7925,29.88,7450,26.9793629978197,27.9204155583559,26.904235775233,27.9204155583559,7972.87560189554,0.0,1.0
2020-12-28,28.78,29.2,28.77,29.01,22874,26.8925555478408,27.2850111882193,26.883211365927,27.1074717318576,24479.4035594306,0.0,1.0
2020-12-29,28.4924,28.92,28.4,28.92,8447,26.6238168760006,27.0233740946336,26.5374766351174,27.0233740946336,9039.84969251163,0.0,1.0
2020-12-30,28.7329,28.8098,28.7035,28.78,4664,26.8485444510269,26.9204012099438,26.8210725562004,26.8925555478408,4991.34118217997,0.0,1.0
2020-12-31,28.69,28.85,28.5414,28.75,17733,26.8084579106168,26.9579648212372,26.6696033673781,26.8645230020995,18977.5843018005,0.0,1.0
2021-01-04,28.4145,28.955,28.17,28.84,18232,26.5510256988923,27.0560787313318,26.3225604511006,26.9486206393234,19511.6064394308,0.0,1.0
2021-01-05,28.79,28.88,28.3,28.3,14152,26.9018997297545,26.9859973669785,26.4440348159796,26.4440348159796,15145.2530896679,0.0,1.0
2021-01-06,29.7105,29.86,29.1137,29.65,23500,27.7620316749174,27.9017271945283,27.2043708983034,27.7054993743391,25149.3391469188,0.0,1.0
2021-01-07,30.126,30.16,29.9,29.9,23578,28.1502824334347,28.1820526519416,27.9391039221834,27.9391039221834,25232.8135491937,0.0,1.0
2021-01-08,30.0103,30.295,29.8226,30.185,9528,28.0421702486924,28.3081991077775,27.8667799541708,28.205413106726,10196.7192932699,0.0,1.0
2021-01-11,30.0516,30.34,29.89,30.34,16677,28.0807617199962,28.3502479263895,27.9297597402697,28.3502479263895,17847.469317156,0.0,1.0
2021-01-12,30.46,30.89,29.98,30.73,11468,28.4623781093548,28.864177931647,28.0138573774936,28.7146710210266,12272.8775036964,0.0,1.0
2021-01-13,30.2081,30.36,30.175,30.36,10783,28.2269981669468,28.368936290217,28.1960689248122,28.368936290217,11539.8010221798,0.0,1.0
2021-01-14,30.5248,30.93,30.4544,30.93,25845,28.522928408156,28.9015546593021,28.457145367483,28.9015546593021,27658.9221383879,0.0,1.0
2021-01-15,30.26,30.37,30.125,30.3288,37821,28.2754944710793,28.3782804721308,28.1493480152433,28.3397824426461,40475.4534415155,0.0,1.0
2021-01-19,30.5005,30.68,30.38,30.68,16302,28.5002220461055,28.6679501114578,28.3876246540446,28.6679501114578,17446.1500754498,0.0,1.0
2021-01-20,30.7238,31.47,30.625,31.47,15811,28.7088776282401,29.4061404826459,28.616557110932,29.4061404826459,16920.6894149759,0.0,1.0
2021-01-21,30.6197,30.98,30.555,30.98,21738,28.6116046945177,28.948275568871,28.5511478375356,28.948275568871,23263.6738032222,0.0,1.0
2021-01-22,30.7654,30.77,30.339,30.48,16698,28.7477494250014,28.7520477486817,28.3493135081981,28.4810664731823,17869.9431946915,0.0,1.0
2021-01-25,30.7244,31.61,30.41,31.61,27082,28.7094382791549,29.5369590294387,28.4156571997859,29.5369590294387,28982.740543696,0.0,1.0
2021-01-26,30.4336,30.95,30.4323,30.95,10121,28.4377094691024,28.9202430231297,28.4364947254536,28.9202430231297,10831.3387874879,0.0,1.0
2021-01-27,29.755,30.65,29.67,30.65,22417,27.8036132844337,28.6399175657165,27.7241877381666,28.6399175657165,23990.3291768714,0.0,1.0
2021-01-28,29.91,30.05,29.8,29.8,11152,27.9484481040972,28.07926665089,27.8456621030457,27.8456621030457,11934.6991560187,0.0,1.0
2021-01-29,29.45,30.32,29.33,30.32,72234,27.5186157360636,28.3315595625619,27.4064855530983,28.3315595625619,77303.7176144056,0.0,1.0
2021-02-01,29.96,29.96,29.51,29.8,2663,27.9951690136661,27.9951690136661,27.5746808275463,27.8456621030457,2849.90170843594,0.0,1.0
2021-02-02,30.3182,30.64,30.1,30.64,7356,28.3298776098175,28.6305733838027,28.1259875604589,28.6305733838027,7872.27824530784,0.0,1.0
2021-02-03,30.31,30.4895,30.04,30.4895,13516,28.3222153806482,28.4899434460004,28.0699224689763,28.4899434460004,14464.6156557342,0.0,1.0
2021-02-04,30.75,30.87,30.362,30.87,17123,28.7333593848542,28.8454895678195,28.3708051265998,28.8454895678195,18324.7716686251,0.0,1.0
2021-02-05,31.07,31.34,30.82,31.34,72659,29.032373206095,29.2846661177668,28.7987686582506,29.2846661177668,77758.5460883391,0.0,1.0
2021-02-08,31.57,31.57,31.23,31.23,15721,29.4995823017836,29.4995823017836,29.1818801167153,29.1818801167153,16824.3727969664,0.0,1.0
2021-02-09,31.7983,31.84,31.48,31.53,12988,29.7129099748751,29.7518752134555,29.4154846645597,29.4622055741286,13899.558163412,0.0,1.0
2021-02-10,31.6802,32.2,31.6,32.2,21239,29.6025551864734,30.0882657623514,29.527614847525,30.0882657623514,22729.6516655919,0.0,1.0
2021-02-11,31.85,31.96,31.585,31.69,15174,29.7612193953693,29.8640053964208,29.5135985746543,29.6117124847489,16238.9817963977,0.0,1.0
2021-02-12,32.0784,32.0789,31.85,32.04,10774,29.9746405102799,29.9751077193756,29.7612193953693,29.938758851731,11530.1693603789,0.0,1.0
2021-02-16,31.95,33.08,31.91,33.08,35259,29.854661214507,30.9105537707635,29.8172844868519,30.9105537707635,37733.6403821792,0.0,1.0
2021-02-17,31.7471,31.84,31.4266,31.84,6889,29.6650677634766,29.7518752134555,29.3655867331401,29.7518752134555,7372.50201630312,0.0,1.0
2021-02-18,31.35,31.5,31.21,31.5,13740,29.2940102996806,29.4341730283872,29.1631917528878,29.4341730283872,14704.3370161134,0.0,1.0
2021-02-19,31.7512,31.85,31.6866,31.7092,6915,29.6688988780612,29.7612193953693,29.6085354628982,29.6296533140234,7400.32681706143,0.0,1.0
2021-02-22,31.62,31.83,31.53,31.53,13951,29.5463032113525,29.7425310315418,29.4622055741286,29.4622055741286,14930.1459761134,0.0,1.0
2021-02-23,31.6167,31.73,31.0043,31.49,9365,29.543219631321,29.649089212404,28.9709819309215,29.4248288464735,10022.2791962083,0.0,1.0
2021-02-24,32.1447,32.2,31.65,31.65,10396,30.0365924363682,30.0882657623514,29.5743357570938,29.5743357570938,11125.6395647391,0.0,1.0
2021-02-25,31.3,32.14,31.22,32.14,13051,29.2472893901118,30.0322006708687,29.1725359348016,30.0322006708687,13966.9797960186,0.0,1.0
2021-02-26,31.18,31.55,30.82,31.55,9753,29.1351592071465,29.4808939379561,28.7987686582506,29.4808939379561,10437.5108382936,0.0,1.0
2021-03-01,31.93,32.045,31.705,31.78,7190,29.8359728506795,29.9434309426879,29.6257287576196,29.6958101219729,7694.6275943126,0.0,1.0
2021-03-02,31.55,32.02,31.55,32.02,7565,29.4808939379561,29.9200704879035,29.4808939379561,29.9200704879035,8095.94683601875,0.0,1.0
2021-03-03,31.37,31.71,31.37,31.65,12531,29.3126986635082,29.6304008485765,29.3126986635082,29.5743357570938,13410.4837808527,0.0,1.0
2021-03-04,30.7003,31.465,30.27,31.465,22760,28.6869188007427,29.401468391689,28.2848386529931,29.401468391689,24357.402509952,0.0,1.0
2021-03-05,31.4881,31.4881,30.44,31.19,11101,29.4230534519098,29.4230534519098,28.4436897455272,29.1445033890602,11880.1197391466,0.0,1.0
2021-03-08,31.82,32.13,31.49,32.06,15722,29.733186849628,30.022856488955,29.4248288464735,29.9574472155586,16825.4429816109,0.0,1.0
2021-03-09,32.03,32.53,32.0,32.53,11069,29.9294146698172,30.3966237655059,29.9013821240759,30.3966237655059,11845.873830521,0.0,1.0
2021-03-10,32.4608,32.55,32.31,32.33,24451,30.3319620266626,30.4153121293335,30.1910517634029,30.2097401272304,26167.0847438856,0.0,1.0
2021-03-11,32.85,33.0,32.6093,33.0,12650,30.6956375867467,30.8358003154533,30.4707231280821,30.8358003154533,13537.8357535541,0.0,1.0
2021-03-12,33.12,33.3,32.875,33.3,12792,30.9479304984186,31.1161257728665,30.7189980415311,31.1161257728665,13689.8019730802,0.0,1.0
2021-03-15,33.3657,33.81,32.96,33.81,72784,31.17751704804,31.592679050469,30.7984235877982,31.592679050469,77892.3191689079,0.0,1.0
2021-03-16,33.0599,33.71,33.0,33.71,14314,30.8917719651168,31.4992372313312,30.8358003154533,31.4992372313312,15318.6230020849,0.0,1.0
2021-03-17,33.1545,33.28,32.7947,32.94,9969,30.9801679260211,31.0974374090389,30.6439642607635,30.7797352239706,10668.6707215163,0.0,1.0
2021-03-18,32.73,33.388,32.625,33.04,9790,30.5835074037814,31.1983545737077,30.4853934936868,30.8731770431084,10477.1076701419,0.0,1.0
2021-03-19,32.67,32.83,32.425,32.73,7571,30.6021957676089,30.7520687802449,30.3727027170101,30.6583981473474,8082.57590005367,0.08,1.0
2021-03-22,32.51,32.74,32.4158,32.58,15792,30.452322754973,30.6677652106372,30.3640850187835,30.5178921980012,16859.0725945908,0.0,1.0
2021-03-23,31.67,32.49,31.67,32.49,9831,29.6654894386341,30.4335886283935,29.6654894386341,30.4335886283935,10495.2851239503,0.0,1.0
2021-03-24,31.4747,32.1342,31.4747,31.93,6904,29.4825506925853,30.1003085165442,29.4825506925853,29.9090330841675,7370.50640786823,0.0,1.0
2021-03-25,32.0,32.1,30.6826,31.29,97016,29.9746025271958,30.0682731600933,28.7405856094043,29.3095410336236,103571.415073254,0.0,1.0
2021-03-26,32.64,32.64,32.1,32.1933,7285,30.5740945777397,30.5740945777397,30.0682731600933,30.1556678605866,7777.2507504809,0.0,1.0
2021-03-29,32.11,32.77,32.11,32.25,8643,30.077640223383,30.6958664005064,30.077640223383,30.2087791094395,9227.01142572497,0.0,1.0
2021-03-30,32.51,32.51,32.18,32.26,7567,30.452322754973,30.452322754973,30.1432096664113,30.2181461727292,8078.30561824144,0.0,1.0
2021-03-31,32.56,32.82,32.49,32.76,7286,30.4991580714217,30.7427017169552,30.4335886283935,30.6864993372167,7778.31832093395,0.0,1.0
2021-04-01,32.9466,32.9466,32.63,32.63,5433,30.8612887382034,30.8612887382034,30.56472751445,30.56472751445,5800.11027142933,0.0,1.0
2021-04-05,33.27,33.43,33.043,33.17,18111,31.1642195649939,31.3140925776298,30.9515872283166,31.0705489320964,19334.7684752175,0.0,1.0
2021-04-06,33.24,33.415,33.2061,33.3,9597,31.1361183751246,31.3000419826952,31.1043640305724,31.1923207548631,10245.4736379362,0.0,1.0
2021-04-07,32.95,33.28,32.905,33.26,17615,30.8644735397219,31.1735866282836,30.822321754918,31.1548525017041,18805.2535305039,0.0,1.0
2021-04-08,33.07,33.07,32.785,32.95,16124,30.9768782991989,30.9768782991989,30.7099169954411,30.8644735397219,17213.505985004,0.0,1.0
2021-04-09,33.21,33.2764,32.88,33.09,15347,31.1080171852554,31.1702144854993,30.7989040966937,30.9956124257784,16384.0037429829,0.0,1.0
2021-04-12,33.27,33.3,33.0,33.28,14117,31.1642195649939,31.1923207548631,30.9113088561706,31.1735866282836,15070.8920857294,0.0,1.0
2021-04-13,33.12,33.3,32.935,33.3,7856,31.0237136156476,31.1923207548631,30.8504229447873,31.1923207548631,8386.83347917337,0.0,1.0
2021-04-14,33.29,33.529,33.257,33.3,11482,31.1829536915734,31.4068265041984,31.1520423827172,31.1923207548631,12257.8439419384,0.0,1.0
2021-04-15,33.54,33.71,33.405,33.71,5339,31.4171302738171,31.5763703497428,31.2906749194055,31.5763703497428,5699.75864884248,0.0,1.0
2021-04-16,33.73,33.88,33.585,33.88,15132,31.5951044763223,31.7356104256685,31.4592820586209,31.7356104256685,16154.4760955768,0.0,1.0
2021-04-19,33.52,34.0,33.301,34.0,23448,31.3983961472376,31.8480151851455,31.1932574611921,31.8480151851455,25032.3919831539,0.0,1.0
2021-04-20,33.14,33.52,32.95,33.52,20357,31.0424477422271,31.3983961472376,30.8644735397219,31.3983961472376,21732.5317127714,0.0,1.0
2021-04-21,33.67,33.67,33.2,33.2,8270,31.5389020965838,31.5389020965838,31.0986501219656,31.0986501219656,8828.80764673673,0.0,1.0
2021-04-22,33.5109,33.77,33.395,33.66,6145,31.3898721196439,31.6325727294813,31.2813078561157,31.5295350332941,6560.22043400208,0.0,1.0
2021-04-23,33.91,34.06,33.67,33.68,7702,31.7637116155378,31.904217564884,31.5389020965838,31.5482691598736,8222.42762940341,0.0,1.0
2021-04-26,34.1,34.28,34.05,34.23,14536,31.941685818043,32.1102929572585,31.8948505015943,32.0634576408097,15518.204105558,0.0,1.0
2021-04-27,34.12,34.32,34.058,34.32,7736,31.9604199446225,32.1477612104175,31.9023441522261,32.1477612104175,8258.72502480717,0.0,1.0
2021-04-28,34.0983,34.17,34.055,34.055,8621,31.9400934172838,32.0072552610713,31.8995340332391,31.8995340332391,9203.52487575782,0.0,1.0
2021-04-29,34.1748,34.5,34.02,34.23,5563,32.0117514514503,32.316368349633,31.866749311725,32.0634576408097,5938.89443032605,0.0,1.0
2021-04-30,33.79,34.76,33.7394,34.76,6584,31.6513068560608,32.5599119951664,31.6039095158147,32.5599119951664,7028.88386289172,0.0,1.0
2021-05-03,34.08,34.3,33.9903,34.3,11685,31.9229516914635,32.129027083838,31.8389291337545,32.129027083838,12474.5607439079,0.0,1.0
2021-05-04,33.95,34.2,33.6439,34.2,24899,31.8011798686968,32.0353564509405,31.5144540613976,32.0353564509405,26581.4367105317,0.0,1.0
2021-05-05,33.86,34.08,33.67,34.08,19100,31.716876299089,31.9229516914635,31.5389020965838,31.9229516914635,20390.5956532856,0.0,1.0
2021-05-06,34.08,34.08,33.75,34.06,17015,31.9229516914635,31.9229516914635,31.6138386029018,31.904217564884,18164.711258673,0.0,1.0
2021-05-07,34.45,34.45,34.08,34.08,14467,32.2695330331842,32.2695330331842,31.9229516914635,31.9229516914635,15444.5417442975,0.0,1.0
2021-05-10,34.08,34.73,34.08,34.73,15706,31.9229516914635,32.5318108052972,31.9229516914635,32.5318108052972,16767.2615356284,0.0,1.0
2021-05-11,33.74,33.78,33.13,33.13,12611,31.6044715396121,31.641939792771,31.0330806789374,31.0330806789374,13463.1309834337,0.0,1.0
2021-05-12,32.83,33.585,32.78,33.56,19483,30.7520687802449,31.4592820586209,30.7052334637962,31.4358644003966,20799.4751368043,0.0,1.0
2021-05-13,33.47,33.54,33.09,33.18,10010,31.3515608307888,31.4171302738171,30.9956124257784,31.0799159953861,10686.3802350465,0.0,1.0
2021-05-14,34.03,34.06,33.695,33.95,18275,31.8761163750148,31.904217564884,31.5623197548082,31.8011798686968,19509.8500295179,0.0,1.0
2021-05-17,33.98,34.07,33.75,34.07,13719,31.829281058566,31.9135846281738,31.6138386029018,31.9135846281738,14645.9990454149,0.0,1.0
2021-05-18,33.55,34.02,33.55,33.95,8873,31.4264973371068,31.866749311725,31.4264973371068,31.8011798686968,9472.55262992684,0.0,1.0
2021-05-19,33.36,33.375,33.0,33.05,10829,31.2485231346016,31.2625737295362,30.9113088561706,30.9581441726194,11560.7204360958,0.0,1.0
2021-05-20,33.62,33.67,33.465,33.53,2573,31.4920667801351,31.5389020965838,31.346877299144,31.4077632105273,2746.85877570176,0.0,1.0
2021-05-21,33.7,33.98,33.65,33.96,7063,31.5670032864531,31.829281058566,31.5201679700043,31.8105469319865,7540.25010990343,0.0,1.0
2021-05-24,33.77,33.93,33.77,33.82,8212,31.6325727294813,31.7824457421173,31.6325727294813,31.67940804593,8766.88856045973,0.0,1.0
2021-05-25,33.535,33.985,33.535,33.985,8134,31.4124467421722,31.8339645902109,31.4124467421722,31.8339645902109,8683.61806512171,0.0,1.0
2021-05-26,33.866,33.92,33.645,33.85,6032,31.7224965370629,31.7730786788275,31.5154844383594,31.7075092357993,6439.58497280724,0.0,1.0
2021-05-27,34.01,34.15,34.01,34.05,7204,31.8573822484353,31.9885211344917,31.8573822484353,31.8948505015943,7690.77754378371,0.0,1.0
2021-05-28,34.11,34.28,34.07,34.28,5114,31.9510528813328,32.1102929572585,31.9135846281738,32.1102929572585,5459.55529690587,0.0,1.0
2021-06-01,34.35,34.37,34.18,34.36,14122,32.1758624002867,32.1945965268662,32.016622324361,32.1852294635765,15076.2299379947,0.0,1.0
2021-06-02,34.17,34.29,34.1,34.24,9738,32.0072552610713,32.1196600205482,31.941685818043,32.0728247040995,10396.0010718165,0.0,1.0
2021-06-03,34.0354,34.15,33.82,34.15,3537,31.8811745891912,31.9885211344917,31.67940804593,31.9885211344917,3775.99669244351,0.0,1.0
2021-06-04,34.21,34.35,34.07,34.25,54301,32.0447235142302,32.1758624002867,31.9135846281738,32.0821917673892,57970.1431711549,0.0,1.0
2021-06-07,34.2481,34.3176,34.17,34.3,4011,32.0804120253642,32.1455131152279,32.0072552610713,32.129027083838,4282.02508718996,0.0,1.0
2021-06-08,34.47,34.5504,34.23,34.54,26529,32.2882671597637,32.3635783486133,32.0634576408097,32.3538366027919,28321.5765490059,0.0,1.0
2021-06-09,34.33,34.66,34.27,34.66,6488,32.1571282737072,32.4662413622689,32.1009258939687,32.4662413622689,6926.39709939878,0.0,1.0
2021-06-10,34.27,34.54,34.25,34.54,9088,32.1009258939687,32.3538366027919,32.0821917673892,32.3538366027919,9702.08027733294,0.0,1.0
2021-06-11,34.48,34.5988,34.318,34.55,6391,32.2976342230534,32.4089149349357,32.1458877977595,32.3632036660817,6822.84276545278,0.0,1.0
2021-06-14,34.24,34.41,34.16,34.31,61229,32.0728247040995,32.2320647800252,31.9978881977815,32.1383941471277,65366.2712698963,0.0,1.0
2021-06-15,34.25,34.45,34.0554,34.45,33005,32.0821917673892,32.2695330331842,31.8999087157707,32.2695330331842,35235.1628029681,0.0,1.0
2021-06-16,34.01,34.37,33.8,34.36,66060,31.8573822484353,32.1945965268662,31.6606739193505,32.1852294635765,70523.7041285885,0.0,1.0
2021-06-17,33.54,33.98,33.18,33.76,8501,31.4171302738171,31.829281058566,31.0799159953861,31.6232056661915,9075.41642139164,0.0,1.0
2021-06-18,32.83,33.189,32.79,33.05,9347,30.8448027068134,31.1820943355599,30.8072214668417,31.0514995266581,9948.58073552263,0.099,1.0
2021-06-21,33.4844,33.49,32.9,32.95,5733,31.4596317927513,31.4648931663473,30.910569876764,30.9575464267287,6101.98067366546,0.0,1.0
2021-06-22,33.4927,33.55,33.35,33.48,15570,31.4674299000454,31.5212650263049,31.3333588264462,31.4554978563544,16572.0982189031,0.0,1.0
2021-06-23,33.5005,33.67,33.45,33.45,7707,31.4747582418399,31.6340087462202,31.4273119263756,31.4273119263756,8203.0289642316,0.0,1.0
2021-06-24,33.8112,33.83,33.61,33.61,4922,31.7666705233204,31.7843337061072,31.5776368862625,31.5776368862625,5238.78403554535,0.0,1.0
2021-06-25,34.11,34.125,33.92,33.96,5837,32.0474023859094,32.0614953508988,31.8688914960436,31.9064727360154,6212.67420062539,0.0,1.0
2021-06-28,33.8,33.97,33.75,33.96,12311,31.7561477761284,31.9158680460083,31.7091712261637,31.9064727360154,13103.3462538803,0.0,1.0
2021-06-29,33.84,34.07,33.8,33.8,8659,31.7937290161001,32.0098211459377,31.7561477761284,31.7561477761284,9216.30048024932,0.0,1.0
2021-06-30,33.89,33.92,33.815,33.84,9195,31.8407055660648,31.8688914960436,31.7702407411178,31.7937290161001,9786.79788842735,0.0,1.0
2021-07-01,34.08,34.22,33.99,33.99,17286,32.0192164559306,32.1507507958317,31.9346586659942,31.9346586659942,18398.5414137417,0.0,1.0
2021-07-02,34.04,34.36,33.93,34.36,38239,31.9816352159589,32.2822851357328,31.8782868060365,32.2822851357328,40700.0940136567,0.0,1.0
2021-07-06,33.69,34.22,33.42,34.22,37150,31.652799366206,32.1507507958317,31.3991259963967,32.1507507958317,39541.0050630861,0.0,1.0
2021-07-07,33.6926,33.725,33.37,33.69,14433,31.6552421468042,31.6856829511813,31.352149446432,31.652799366206,15361.9199481971,0.0,1.0
2021-07-08,33.87,34.36,32.88,33.0,51553,31.8219149460789,32.2822851357328,30.8917792567781,31.0045229766934,54870.9941861985,0.0,1.0
2021-07-09,33.96,33.97,33.7017,33.7017,5543,31.9064727360154,31.9158680460083,31.6637918788978,31.6637918788978,5899.75211479638,0.0,1.0
2021-07-12,34.03,34.03,33.69,33.69,7397,31.9722399059659,31.9722399059659,31.652799366206,31.652799366206,7873.07710502416,0.0,1.0
2021-07-13,33.5328,34.0,33.5328,34.0,4164,31.5051050931171,31.9440539759871,31.5051050931171,31.9440539759871,4431.99852174132,0.0,1.0
2021-07-14,33.3489,33.72,33.3489,33.59,4685,31.332325342347,31.6809852961849,31.332325342347,31.5588462662767,4986.53051737706,0.0,1.0
2021-07-15,33.3,33.365,33.04,33.04,11753,31.2863822764815,31.3474517914356,31.0421042166651,31.0421042166651,12509.4329073069,0.0,1.0
2021-07-16,32.994,33.42,32.965,33.42,4430,30.9988857906976,31.3991259963967,30.9716393917181,31.3991259963967,4715.11850415804,0.0,1.0
2021-07-19,32.4761,32.75,32.3,32.75,20192,30.5123026861634,30.7696402268699,30.3468512771877,30.7696402268699,21491.5740036025,0.0,1.0
2021-07-20,33.2511,33.4,32.85,33.0,34316,31.240439210616,31.3803353764109,30.8635933267993,31.0045229766934,36524.6064534283,0.0,1.0
2021-07-21,33.6077,33.82,33.58,33.67,13571,31.5754759649642,31.7749383961142,31.5494509562837,31.6340087462202,14444.4409074331,0.0,1.0
2021-07-22,33.2437,33.54,33.1416,33.54,10395,31.2334866812212,31.511869716312,31.1375605661934,31.511869716312,11064.030891811,0.0,1.0
2021-07-23,33.5706,33.71,33.3,33.36,7412,31.5406193648904,31.6715899861919,31.2863822764815,31.3427541364391,7889.04251756645,0.0,1.0
2021-07-26,33.5646,33.75,33.49,33.58,10705,31.5349821788946,31.7091712261637,31.4648931663473,31.5494509562837,11393.9827510185,0.0,1.0
2021-07-27,33.39,33.41,33.22,33.33,5440,31.3709400664179,31.3897306864038,31.211219796538,31.3145682064603,5790.12294867263,0.0,1.0
2021-07-28,33.6427,33.8085,33.448,33.448,10296,31.6083595499395,31.7641337896224,31.425432864377,31.425432864377,10958.6591690319,0.0,1.0
2021-07-29,33.9969,34.15,33.77,33.77,4760,31.9411414298893,32.0849836258812,31.7279618461496,31.7279618461496,5066.35758008855,0.0,1.0
2021-07-30,33.9522,34.076,33.91,33.91,3376,31.8991443942209,32.0154583319334,31.8594961860507,31.8594961860507,3593.28218285271,0.0,1.0
2021-08-02,33.8427,34.3,33.8427,34.01,12449,31.7962657497982,32.2259132757752,31.7962657497982,31.95344928598,13250.2280492694,0.0,1.0
2021-08-03,34.1,34.1,33.77,33.84,3431,32.0380070759165,32.0380070759165,31.7279618461496,31.7937290161001,3651.82202884113,0.0,1.0
2021-08-04,33.79,34.01,33.765,33.95,5837,31.7467524661354,31.95344928598,31.7232641911531,31.8970774260224,6212.67420062539,0.0,1.0
2021-08-05,34.0575,34.058,33.9649,34.0,3666,31.9980770084465,31.9985467739461,31.9110764379119,31.9440539759871,3901.9468253371,0.0,1.0
2021-08-06,34.27,34.37,34.17,34.37,487809,32.1977273457964,32.2916804457258,32.103774245867,32.2916804457258,519204.795122987,0.0,1.0
2021-08-09,34.08,34.26,34.0784,34.26,6412,32.0192164559306,32.1883320358035,32.0177132063317,32.1883320358035,6824.6816814134,0.0,1.0
2021-08-10,34.13,34.21,34.12,34.21,4656,32.0661930058953,32.1413554858388,32.0567976959024,32.1413554858388,4955.66405312863,0.0,1.0
2021-08-11,34.48,34.48,34.17,34.36,6466,32.3950288556481,32.3950288556481,32.103774245867,32.2822851357328,6882.15716656566,0.0,1.0
2021-08-12,34.3806,34.5,34.24,34.5,3895,32.3016394743183,32.413819475634,32.1695414158176,32.413819475634,4145.68545681616,0.0,1.0
2021-08-13,34.2562,34.33,34.22,34.3,2785,32.1847618180062,32.254099205754,32.1507507958317,32.2259132757752,2964.24492868626,0.0,1.0
2021-08-16,34.2197,34.2899,33.98,34.05,2252,32.1504689365319,32.2164240126824,31.9252633560012,31.9910305259518,2396.94060301669,0.0,1.0
2021-08-17,33.8686,33.87,33.698,33.75,8941,31.8205996026799,31.8219149460789,31.6603156142004,31.7091712261637,9516.45023604448,0.0,1.0
2021-08-18,33.5789,33.93,33.5789,33.69,5660,31.5484174721845,31.8782868060365,31.5484174721845,31.652799366206,6024.2823326263,0.0,1.0
2021-08-19,33.2486,33.41,33.01,33.24,13780,31.2380903831178,31.3897306864038,31.0139182866863,31.2300104165239,14666.8923221891,0.0,1.0
2021-08-20,33.6839,33.6839,33.35,33.35,12331,31.6470682271104,31.6470682271104,31.3333588264462,31.3333588264462,13124.6334706033,0.0,1.0
2021-08-23,34.1,34.19,33.815,34.19,40934,32.0380070759165,32.1225648658529,31.7702407411178,32.1225648658529,43568.5464670892,0.0,1.0
2021-08-24,34.2719,34.34,33.94,34.22,11683,32.1995124546951,32.263494515747,31.8876821160295,32.1507507958317,12434.9276487761,0.0,1.0
2021-08-25,34.4965,34.66,34.435,34.435,7709,32.4105311171364,32.564144435521,32.3527499606799,32.3527499606799,8205.15768590392,0.0,1.0
2021-08-26,34.2056,34.64,34.2,34.64,9978,32.1372215494419,32.5453538155351,32.1319601758459,32.5453538155351,10620.1924231352,0.0,1.0
2021-08-27,34.87,34.905,34.214,34.77,5968,32.7614459453727,32.7943295303479,32.145113609836,32.6674928454433,6352.10547016143,0.0,1.0
2021-08-30,34.7103,35.11,34.7103,35.11,3867,32.6114028447854,32.9869333852032,32.6114028447854,32.9869333852032,4115.88335340387,0.0,1.0
2021-08-31,34.679,34.79,34.5763,34.79,16712,32.5819955245076,32.6862834654292,32.4855056908801,32.6862834654292,17787.5982937899,0.0,1.0
2021-09-01,34.7497,35.06,34.534,35.06,6444,32.6484203661576,32.9399568352385,32.44576352961,32.9399568352385,6858.7412281703,0.0,1.0
2021-09-02,34.9771,35.01,34.776,34.776,5388,32.862069715397,32.8929802852738,32.6731300314391,32.6731300314391,5734.77618519267,0.0,1.0
2021-09-03,34.8668,35.43,34.77,35.43,13608,32.7584394461749,33.2875833049772,32.6674928454433,33.2875833049772,14483.8222583708,0.0,1.0
2021-09-07,34.4743,35.05,34.4743,35.05,12100,32.3896735289521,32.9305615252455,32.3896735289521,32.9305615252455,12878.766117452,0.0,1.0
2021-09-08,34.3341,34.48,34.25,34.48,8705,32.2579512828511,32.3950288556481,32.1789367258105,32.3950288556481,9265.26107871237,0.0,1.0
2021-09-09,34.2715,34.569,34.2715,34.325,4368,32.1991366422954,32.4786471145852,32.1991366422954,32.2494015507576,4649.12813231654,0.0,1.0
2021-09-10,33.9433,34.6,33.93,34.6,6167,31.8907825683272,32.5077725755634,31.8782868060365,32.5077725755634,6563.91327655589,0.0,1.0
2021-09-13,34.1088,34.3,33.94,34.3,8800,32.0462749487103,32.2259132757752,31.8876821160295,32.2259132757752,9366.37535814689,0.0,1.0
2021-09-14,33.7,34.31,33.7,34.15,6020,31.662194676199,32.2353085857682,31.662194676199,32.0849836258812,6407.4522336414,0.0,1.0
2021-09-15,34.16,34.16,33.83,33.83,5181,32.0943789358741,32.0943789358741,31.7843337061072,31.7843337061072,5514.45349210899,0.0,1.0
2021-09-16,34.0266,34.26,34.0,34.26,3482,31.9690455005683,32.1883320358035,31.9440539759871,32.1883320358035,3706.10443148494,0.0,1.0
2021-09-17,33.62,33.83,33.54,33.83,3007,31.7552082451291,31.9535602300035,31.6796455842245,31.9535602300035,3183.58296439473,0.179,1.0
2021-09-20,33.0498,33.21,32.61,33.21,60488,31.216635379532,31.3679496079933,30.8012296512094,31.3679496079933,64040.0952279044,0.0,1.0
2021-09-21,33.09,33.45,32.965,33.41,22465,31.2546056166366,31.5946375907069,31.1365389589732,31.5568562602547,23784.2338859752,0.0,1.0
2021-09-22,33.5057,33.652,33.34,33.34,1057,31.6472480933617,31.7854333094909,31.4907389319632,31.4907389319632,1119.07123158139,0.0,1.0
2021-09-23,34.0158,34.1493,33.94,34.07,11354,32.1290545099542,32.2551497003387,32.0574588887472,32.1802482127171,12020.7519048014,0.0,1.0
2021-09-24,34.0484,34.19,33.92,33.95,8674,32.1598462942728,32.2935922040738,32.0385682235211,32.0669042213603,9183.37167713998,0.0,1.0
2021-09-27,34.4085,34.598,34.23,34.23,9397,32.4999727216693,32.678961774687,32.3313735345261,32.3313735345261,9948.82910422924,0.0,1.0
2021-09-28,33.89,34.17,33.89,34.17,10492,32.0102322256819,32.2747015388477,32.0102322256819,32.2747015388477,11108.1318465013,0.0,1.0
2021-09-29,33.9698,34.32,33.83,34.32,17660,32.0856059799341,32.4163815280437,31.9535602300035,32.4163815280437,18697.0652315301,0.0,1.0
2021-09-30,33.4666,34.27,33.46,34.27,13113,31.6103168428446,32.3691548649784,31.60408292332,32.3691548649784,13883.0473601956,0.0,1.0
2021-10-01,33.9381,34.11,33.36,33.396,8646,32.0556642755507,32.2180295431693,31.5096295971893,31.5436327945964,9153.72740610471,0.0,1.0
2021-10-04,33.8181,34.056,33.67,34.02,4828,31.9423202841939,32.1670247470588,31.8024349081944,32.1330215496517,5111.51930565273,0.0,1.0
2021-10-05,34.02,34.25,33.88,33.88,30490,32.1330215496517,32.3502641997522,32.0007868930688,32.0007868930688,32280.4937094764,0.0,1.0
2021-10-06,33.85,33.92,33.44,33.58,3577,31.9724508952296,32.0385682235211,31.5851922580939,31.7174269146768,3787.05562475555,0.0,1.0
2021-10-07,34.39,34.54,34.17,34.17,17226,32.4824988563352,32.6241788455312,32.2747015388477,32.2747015388477,18237.5790304834,0.0,1.0
2021-10-08,34.18,34.446,34.17,34.406,2949,32.2841468714608,32.5353927189683,32.2747015388477,32.4976113885161,3122.1769743931,0.0,1.0
2021-10-11,33.99,34.43,33.98,34.324,8915,32.1046855518125,32.5202801867874,32.0952402191995,32.4201596610889,9438.5241528364,0.0,1.0
2021-10-12,34.09,34.19,34.0199,34.14,5814,32.1991388779432,32.2935922040738,32.1329270963256,32.2463655410085,6155.4211356804,0.0,1.0
2021-10-13,34.0779,34.13,33.91,34.085,3864,32.1877100254814,32.2369202083955,32.029122890908,32.1944162116366,4090.90940286705,0.0,1.0
2021-10-14,34.63,34.63,34.34,34.34,13255,32.7091868390488,32.7091868390488,32.4352721932698,32.4352721932698,14033.386163303,0.0,1.0
2021-10-15,34.63,35.0,34.595,34.84,6362,32.7091868390488,33.0586641457322,32.676128174903,32.9075388239232,6735.60186879922,0.0,1.0
2021-10-18,34.72,34.78,34.54,34.54,7657,32.7941948325664,32.8508668282448,32.6241788455312,32.6241788455312,8106.64940418039,0.0,1.0
2021-10-19,34.77,34.9,34.69,34.9,4040,32.8414214956317,32.9642108196016,32.7658588347272,32.9642108196016,4277.24482080303,0.0,1.0
2021-10-20,35.0276,35.09,35.0,35.03,3285,33.0847332637443,33.1436721392498,33.0586641457322,33.0870001435714,3477.90822681632,0.0,1.0
2021-10-21,35.12,35.16,34.89,35.16,23933,33.172008137089,33.2097894675413,32.9547654869885,33.2097894675413,25338.4406673958,0.0,1.0
2021-10-22,35.1863,35.319,35.05,35.18,12098,33.2346306923137,33.359970256089,33.1058908087976,33.2286801327674,12808.4425351671,0.0,1.0
2021-10-25,35.39,35.41,35.23,35.23,8543,33.4270321176418,33.4459227828679,33.2759067958327,33.2759067958327,9044.67883765354,0.0,1.0
2021-10-26,35.04,35.42,35.04,35.42,6364,33.0964454761845,33.455368115481,33.0964454761845,33.455368115481,6737.71931673032,0.0,1.0
2021-10-27,34.47,35.06,34.47,35.06,3401,32.5580615172397,33.1153361414106,32.5580615172397,33.1153361414106,3600.72020681958,0.0,1.0
2021-10-28,34.9547,34.9547,34.57,34.57,4400,33.015876788995,33.015876788995,32.6525148433704,32.6525148433704,4658.38544839935,0.0,1.0
2021-10-29,34.96,35.0399,34.845,34.94,9811,33.02088281528,33.0963510228584,32.9122614902297,33.0019921500538,10387.140825965,0.0,1.0
2021-11-01,35.62,35.62,35.086,35.34,8403,33.6442747677423,33.6442747677423,33.1398940062046,33.3798054545765,8896.4574824772,0.0,1.0
2021-11-02,35.6,35.67,35.42,35.42,26773,33.6253841025162,33.6915014308077,33.455368115481,33.455368115481,28345.2167295444,0.0,1.0
2021-11-03,36.12,36.2,35.69,35.69,20008,34.1165413983957,34.1921040593002,33.7103920960338,33.7103920960338,21182.9491026304,0.0,1.0
2021-11-04,35.9507,36.41,35.9,36.41,12319,33.9566319172564,34.3904560441746,33.9087440809082,34.3904560441746,13042.4205315526,0.0,1.0
2021-11-05,36.41,36.89,36.32,36.89,23562,34.3904560441746,34.8438320096018,34.305448050657,34.8438320096018,24945.6540761785,0.0,1.0
2021-11-08,36.41,36.67,36.365,36.4,21231,34.3904560441746,34.6360346921143,34.3479520474158,34.3810107115615,22477.7685124923,0.0,1.0
2021-11-09,36.4,36.46,36.31,36.46,5907,34.3810107115615,34.4376827072399,34.2960027180439,34.4376827072399,6253.88246447612,0.0,1.0
2021-11-10,36.12,36.5,36.07,36.32,15627,34.1165413983957,34.4754640376922,34.0693147353303,34.305448050657,16544.6794095765,0.0,1.0
2021-11-11,36.3158,36.41,36.16,36.25,9337,34.3014810109595,34.3904560441746,34.1543227288479,34.2393307223655,9885.30566629651,0.0,1.0
2021-11-12,36.43,36.67,36.335,36.67,7916,34.4093467094007,34.6360346921143,34.3196160495766,34.6360346921143,8380.85891125663,0.0,1.0
2021-11-15,36.46,36.77,36.41,36.77,9230,34.4376827072399,34.730488018245,34.3904560441746,34.730488018245,9772.02220198316,0.0,1.0
2021-11-16,36.53,36.65,36.4501,36.46,8568,34.5038000355314,34.6171440268882,34.428331827953,34.4376827072399,9071.14693679217,0.0,1.0
2021-11-17,36.2112,36.284,36.08,36.28,7627,34.2026828318268,34.2714448532499,34.0787600679434,34.2676667202047,8074.88768521404,0.0,1.0
2021-11-18,36.11,36.26,35.92,36.24,10836,34.1070960657826,34.2487760549786,33.9276347461343,34.2298853897525,11472.3328906489,0.0,1.0
2021-11-19,35.8272,36.01,35.82,36.01,5475,33.8399820594851,34.0126427396519,33.8331814200037,34.0126427396519,5796.51371136054,0.0,1.0
2021-11-22,36.002,36.3185,36.002,36.1,6362,34.0050864735615,34.304031250765,34.0050864735615,34.0976507331695,6735.60186879922,0.0,1.0
2021-11-23,36.04,36.106,35.8,36.04,6828,34.0409787374911,34.1033179327374,33.8142907547775,34.0409787374911,7228.96723674334,0.0,1.0
2021-11-24,35.9945,36.02,35.91,36.0,2551,33.9980024741017,34.022088072265,33.9181894135213,34.0031974070389,2700.80483610607,0.0,1.0
2021-11-26,34.89,35.24,34.5864,35.24,25592,32.9547654869885,33.2853521284458,32.6680051888558,33.2853521284458,27094.8637262354,0.0,1.0
2021-11-29,34.8372,35.59,34.65,35.59,27060,32.9048941307915,33.6159387699031,32.7280775042749,33.6159387699031,28649.0705076559,0.0,1.0
2021-11-30,33.92,34.5,33.87,34.32,31971,32.0385682235211,32.5863975150789,31.9913415604557,32.4163815280437,33848.4639024489,0.0,1.0
2021-12-01,33.5515,34.63,33.55,34.485,5909,31.6905077167296,32.7091868390488,31.6890909168376,32.5722295161593,6255.9999124072,0.0,1.0
2021-12-02,34.3653,34.57,33.5,33.5,7989,32.4591688847809,32.6525148433704,31.6418642537723,31.6418642537723,8458.14576074144,0.0,1.0
2021-12-03,34.09,34.61,33.8347,34.61,8888,32.1991388779432,32.6902961738226,31.9579995363316,32.6902961738226,9409.93860576666,0.0,1.0
2021-12-06,34.64,34.885,34.25,34.25,23617,32.7186321716618,32.950042820682,32.3502641997522,32.3502641997522,25003.8838942835,0.0,1.0
2021-12-07,35.17,35.43,35.17,35.22,18459,33.2192348001544,33.4648134480941,33.2192348001544,33.2664614632197,19542.9856800008,0.0,1.0
2021-12-08,35.3709,35.43,35.17,35.17,8457,33.4089915323509,33.4648134480941,33.2192348001544,33.2192348001544,8953.62857661663,0.0,1.0
2021-12-09,34.94,35.27,34.94,35.27,5919,33.0019921500538,33.313688126285,33.0019921500538,33.313688126285,6266.58715206266,0.0,1.0
2021-12-10,34.9852,35.41,34.86,35.41,6211,33.0446850534649,33.4459227828679,32.9264294891493,33.4459227828679,6575.73455000188,0.0,1.0
2021-12-13,34.63,34.81,34.595,34.76,9809,32.7091868390488,32.879202826084,32.676128174903,32.8319761630186,10385.0233780339,0.0,1.0
2021-12-14,34.41,34.755,34.41,34.5,8837,32.5013895215613,32.8272534967121,32.5013895215613,32.5863975150789,9355.94368352386,0.0,1.0
2021-12-15,34.88,34.88,34.23,34.43,6164,32.9453201543754,32.9453201543754,32.3313735345261,32.5202801867874,6525.97452362126,0.0,1.0
2021-12-16,34.5688,35.09,34.455,35.0,23757,32.6513814034568,33.1436721392498,32.5438935183201,33.0586641457322,25152.1052494598,0.0,1.0
2021-12-17,34.38,34.68,34.2,34.39,5027,32.5335036524457,32.817391118872,32.36317117259,32.5429665679933,5312.31624624013,0.064,1.0
2021-12-20,33.83,33.83,33.32,33.75,20311,32.013043297331,32.013043297331,31.5304346044064,31.9373399729506,21463.7866077945,0.0,1.0
2021-12-21,34.6396,34.66,34.05,34.05,6851,32.7791609400599,32.7984652877769,32.2212274393769,32.2212274393769,7239.84058145835,0.0,1.0
2021-12-22,35.0,35.02,34.71,34.76,7958,33.1202044163933,33.1391302474884,32.8457798655146,32.8930944432523,8409.67031779966,0.0,1.0
2021-12-23,35.2363,35.28,35.15,35.16,5592,33.3438131107817,33.3851660517244,33.2621481496064,33.2716110651539,5909.38381718217,0.0,1.0
2021-12-27,35.72,35.72,35.24,35.59,10382,33.8015343358162,33.8015343358162,33.3473143895342,33.6785164336982,10971.2487106555,0.0,1.0
2021-12-28,35.7083,36.06,35.69,36.06,10660,33.7904627246256,34.1232734644326,33.7731455891736,34.1232734644326,11265.0270906942,0.0,1.0
2021-12-29,35.8631,35.9,35.807,35.8109,3541,33.9369486573015,33.971866815672,33.8838617010798,33.8875522381434,3741.97569682441,0.0,1.0
2021-12-30,35.79,36.13,35.79,35.9,19966,33.867774744649,34.1895138732654,33.867774744649,33.971866815672,21099.205524653,0.0,1.0
2021-12-31,35.8116,35.94,35.63,35.63,6729,33.8882146422317,34.0097184778621,33.7163680958883,33.7163680958883,7110.91625640537,0.0,1.0
2022-01-03,35.97,36.22,35.78,35.84,14638,34.0381072245047,34.2746801131933,33.8583118291015,33.9150893223867,15468.8054928313,0.0,1.0
2022-01-04,36.29,36.34,36.17,36.25,7472,34.340920522026,34.3882350997638,34.2273655354556,34.3030688598359,7896.08653111325,0.0,1.0
2022-01-05,35.5,36.36,35.5,36.3,8290,33.5933501937703,34.4071609308588,33.5933501937703,34.3503834375736,8760.5135630258,0.0,1.0
2022-01-06,35.7212,35.9,35.61,35.68,267696,33.8026698856819,33.971866815672,33.6974422647933,33.7636826736261,282889.55835558,0.0,1.0
2022-01-07,35.49,35.93,35.47,35.53,10473,33.5838872782228,34.0002555623146,33.5649614471277,33.6217389404129,11067.4135760638,0.0,1.0
2022-01-10,35.39,35.49,34.94,35.49,9837,33.4892581227474,33.5838872782228,33.063426923108,33.5838872782228,10395.316274968,0.0,1.0
2022-01-11,35.65,35.65,35.01,35.01,12204,33.7352939269834,33.7352939269834,33.1296673319408,33.1296673319408,12896.6595323482,0.0,1.0
2022-01-12,35.51,35.715,35.43,35.715,12311,33.6028131093179,33.7968028780424,33.5271097849375,33.7968028780424,13009.7325059602,0.0,1.0
2022-01-13,35.53,36.16,35.46,36.16,11879,33.6217389404129,34.217902619908,33.5554985315801,34.217902619908,12553.2135844612,0.0,1.0
2022-01-14,35.45,35.5,35.03,35.5,14465,33.5460356160326,33.5933501937703,33.1485931630359,33.5933501937703,15285.9865728792,0.0,1.0
2022-01-18,34.73,35.34,34.7,35.22,21982,32.8647056966097,33.4419435450097,32.836316949967,33.3283885584392,23229.6271583152,0.0,1.0
2022-01-19,34.23,34.96,34.23,34.96,9448,32.3915599192326,33.0823527542031,32.3915599192326,33.0823527542031,9984.23789426631,0.0,1.0
2022-01-20,33.6212,34.715,33.6212,34.2745,7152,31.8154576206983,32.8505113232884,31.8154576206983,32.4336698934192,7557.92436703987,0.0,1.0
2022-01-21,33.15,33.84,33.15,33.29,48808,31.3695650400982,32.0225062128785,31.3695650400982,31.5020458577638,51578.1840752911,0.0,1.0
2022-01-24,33.83,33.83,32.43,32.73,117807,32.013043297331,32.013043297331,30.6882351206752,30.9721225871015,124493.343946849,0.0,1.0
2022-01-25,33.41,33.66,32.83,33.14,8104,31.6156008443343,31.8521737330228,31.0667517425769,31.3601021245507,8563.95680515813,0.0,1.0
2022-01-26,33.11,34.07,32.89,34.07,7672,31.331713377908,32.240153270472,31.1235292358621,32.240153270472,8107.4378836591,0.0,1.0
2022-01-27,32.6509,33.5498,32.46,33.45,7816,30.8972709251204,31.7478924036889,30.7166238673179,31.6534525065244,8259.61085749212,0.0,1.0
2022-01-28,33.0774,33.0774,32.24,32.72,11409,31.300864273223,31.300864273223,30.508439725272,30.9626596715539,12056.5379059785,0.0,1.0
2022-01-31,33.6933,33.725,32.89,32.89,5726,31.8836852417961,31.9136826840818,31.1235292358621,31.1235292358621,6050.9892233879,0.0,1.0
2022-02-01,34.08,34.0973,33.62,33.77,10539,32.2496161860195,32.2659870299167,31.8143220708326,31.9562658040457,11137.159522404,0.0,1.0
2022-02-02,34.09,34.16,33.9178,34.1524,10605,32.259079101567,32.3253195103998,32.0961276958384,32.3181276945837,11206.9054687441,0.0,1.0
2022-02-03,33.54,34.0,33.52,33.52,6180,31.7386187464523,32.1739128616392,31.7196929153572,31.7196929153572,6530.75679366699,0.0,1.0
2022-02-04,33.5593,33.79,33.23,33.54,13801,31.756882173459,31.9751916351408,31.4452683644785,31.7386187464523,14584.3000824269,0.0,1.0
2022-02-07,33.5379,33.79,33.43,33.54,17991,31.7366315341873,31.9751916351408,31.6345266754293,31.7386187464523,19012.1109182626,0.0,1.0
2022-02-08,34.15,34.18,33.42,33.42,10053,32.3158565948523,32.3442453414949,31.6250637598818,31.6250637598818,10623.5757357175,0.0,1.0
2022-02-09,34.65,34.69,34.513,34.53,12377,32.7890023722293,32.8268540344195,32.659360429228,32.6754473856588,13079.4784523004,0.0,1.0
2022-02-10,34.1222,34.84,34.11,34.66,5544,32.2895496896301,32.9687977676326,32.2780049326621,32.7984652877769,5858.65949257117,0.0,1.0
2022-02-11,33.8568,34.43,33.64,34.31,5375,32.0384039109984,32.5808182301834,31.8332479019277,32.4672632436129,5680.06759966992,0.0,1.0
2022-02-14,33.59,33.76,33.51,33.74,8505,31.78593332419,31.9468028884982,31.7102299998097,31.9278770574031,8987.71626701259,0.0,1.0
2022-02-15,34.2754,34.34,33.975,34.04,7690,32.4345215558184,32.4956519902556,32.1502555727703,32.2117645238293,8126.45950538823,0.0,1.0
2022-02-16,34.4392,34.4392,34.16,34.19,4401,32.5895241124872,32.5895241124872,32.3253195103998,32.3537082570424,4650.78651277159,0.0,1.0
2022-02-17,33.777,34.0,33.73,33.97,6988,31.962889844929,32.1739128616392,31.9184141418556,32.1455241149965,7384.61625795226,0.0,1.0
2022-02-18,33.6241,34.0285,33.5669,33.69,6151,31.8182018662071,32.2008821709497,31.7640739892752,31.8805624796654,6500.11084754785,0.0,1.0
2022-02-22,33.25,33.67,33.12,33.33,9340,31.4641941955736,31.8616366485703,31.3411762934556,31.5398975199539,9870.10816389155,0.0,1.0
2022-02-23,32.63,33.4391,32.6,33.36,8588,30.8774934316261,31.6431379285776,30.8491046849834,31.5682862665966,9075.42707831911,0.0,1.0
2022-02-24,32.99,33.1,31.5907,31.6,25289,31.2181583913375,31.3222504623605,29.8940126187701,29.9028131302294,26724.321772661,0.0,1.0
2022-02-25,33.9659,33.97,33.1377,33.49,17026,32.1416443196221,32.1455241149965,31.3579256539747,31.6913041687146,17992.3406422288,0.0,1.0
2022-02-28,34.0186,34.14,33.63,33.63,5956,32.1915138845576,32.3063936793047,31.8237849863802,31.8237849863802,6294.04327881564,0.0,1.0
2022-03-01,33.4162,33.7057,33.38,33.67,3870,31.6214678519737,31.895419257075,31.5872120976916,31.8616366485703,4089.64867176235,0.0,1.0
2022-03-02,34.27,34.45,33.49,33.49,5650,32.4294115814228,32.5997440612785,31.6913041687146,31.6913041687146,5970.67570942047,0.0,1.0
2022-03-03,34.1236,34.43,34.0,34.43,2807,32.2908744978068,32.5808182301834,32.1739128616392,32.5808182301834,2966.31623298111,0.0,1.0
2022-03-04,33.71,33.76,33.46,33.7,9788,31.8994883107605,31.9468028884982,31.662915422072,31.8900253952129,10343.5351935943,0.0,1.0
2022-03-07,32.7388,33.68,32.7388,33.68,11067,30.9804499527833,31.8710995641179,30.9804499527833,31.8710995641179,11695.127093125,0.0,1.0
2022-03-08,32.7753,33.45,32.58,32.77,41773,31.0149895945318,31.6534525065244,30.8301788538884,31.0099742492916,44143.9002494906,0.0,1.0
2022-03-09,33.4354,33.63,33.24,33.25,6976,31.639636649825,31.8237849863802,31.4547312800261,31.4641941955736,7371.93517679951,0.0,1.0
2022-03-10,33.4586,33.52,33.11,33.125,15083,31.6615906138953,31.7196929153572,31.331713377908,31.3459077512293,15939.0622522458,0.0,1.0
2022-03-11,33.1584,33.79,33.1584,33.79,8779,31.3775138891581,31.9751916351408,31.3775138891581,31.9751916351408,9277.26762000042,0.0,1.0
2022-03-14,32.88,33.0955,32.8,33.06,6419,31.1140663203146,31.3179921503641,31.0383629959343,31.2843988001703,6783.3216599593,0.0,1.0
2022-03-15,33.3461,33.37,33.09,33.09,3523,31.5551328139855,31.5777491821441,31.312787546813,31.312787546813,3722.95407509528,0.0,1.0
2022-03-16,34.19,34.19,33.54,33.91,15517,32.3537082570424,32.3537082570424,31.7386187464523,32.0887466217113,16397.6946872704,0.0,1.0
2022-03-17,34.495,34.57,34.1763,34.4,12289,32.6423271812424,32.713299047849,32.3407440627423,32.5524294835408,12986.4838571802,0.0,1.0
2022-03-18,34.72,34.72,34.36,34.46,14819,32.9489256449828,32.9489256449828,32.6072893191707,32.702188298563,15615.5525537855,0.099,1.0
2022-03-21,34.4954,34.67,34.39,34.55,4169,32.7357825372678,32.9014761552867,32.6357590129884,32.787597380016,4393.09255663215,0.0,1.0
2022-03-22,34.694,34.91,34.6012,34.91,5823,32.9242519103408,33.129233705828,32.8361856574648,33.129233705828,6135.99855055625,0.0,1.0
2022-03-23,34.12,34.5,34.12,34.41,6867,32.3795317686294,32.7401478903199,32.3795317686294,32.6547388088669,7236.115755911,0.0,1.0
2022-03-24,34.3164,34.32,34.17,34.21,3928,32.5659133641557,32.5693297274138,32.4269812583255,32.4649408500824,4139.13829754164,0.0,1.0
2022-03-25,34.4908,34.5385,34.32,34.377,5999,32.7314171842158,32.7766839973859,32.5693297274138,32.6234221456674,6321.45892234019,0.0,1.0
2022-03-28,34.4164,34.4164,34.12,34.29,5361,32.660812343548,32.660812343548,32.3795317686294,32.5408600335962,5649.16507462339,0.0,1.0
2022-03-29,35.123,35.15,34.41,34.41,8594,33.3313685319335,33.3569912563694,32.6547388088669,32.6547388088669,9055.94565404094,0.0,1.0
2022-03-30,34.634,35.065,34.634,35.065,2510,32.8673125227055,33.276327123886,32.8673125227055,33.276327123886,2644.917802146,0.0,1.0
2022-03-31,34.2436,34.7017,34.2436,34.64,4699,32.4968269071582,32.931559131754,32.4968269071582,32.873006461469,4951.58117620879,0.0,1.0
2022-04-01,34.4759,34.5,34.22,34.5,6154,32.7172772362863,32.7401478903199,32.4744307480216,32.7401478903199,6484.79049976356,0.0,1.0
2022-04-04,34.36,34.45,34.24,34.45,20116,32.6072893191707,32.6926984006238,32.4934105439001,32.6926984006238,21197.2774932148,0.0,1.0
2022-04-05,33.8162,34.475,33.7791,34.475,7921,32.0912286692358,32.7164231454718,32.0560211478813,32.7164231454718,8346.77048238984,0.0,1.0
2022-04-06,33.495,33.57,33.36,33.42,50661,31.7864131474279,31.8575873819721,31.6582995252484,31.7152389128838,53384.1357667406,0.0,1.0
2022-04-07,33.54,33.6,33.1315,33.5,14281,31.8291176881544,31.8860570757898,31.4414553573372,31.7911580963975,15048.6339173096,0.0,1.0
2022-04-08,33.49,33.74,33.33,33.4,8416,31.7816681984583,32.0189156469389,31.6298298314308,31.6962591170053,8868.37777803219,0.0,1.0
2022-04-11,33.53,35.49,33.19,33.19,207459,31.8196277902152,33.679647786303,31.4969712602816,31.4969712602816,218610.359488211,0.0,1.0
2022-04-12,33.4,33.83,33.2875,33.81,56812,31.6962591170053,32.1043247283919,31.5894977651891,32.0853449325135,59865.7650101669,0.0,1.0
2022-04-13,33.8119,33.8492,33.53,33.53,5862,32.0871480131219,32.1225453324352,31.8196277902152,31.8196277902152,6177.0948829402,0.0,1.0
2022-04-14,33.6682,33.985,33.6682,33.985,3458,31.9507781797353,32.2514181464499,31.9507781797353,32.2514181464499,3643.87480470952,0.0,1.0
2022-04-18,33.5392,33.74,33.36,33.36,19745,31.8283584963193,32.0189156469389,31.6582995252484,31.6582995252484,20806.3354595111,0.0,1.0
2022-04-19,34.217,34.31,33.7101,33.7101,9299,32.4715837786398,32.5598398294746,31.9905408521006,31.9905408521006,9798.84089328914,0.0,1.0
2022-04-20,34.5173,34.68,34.44,34.5,22220,32.7565654137547,32.9109660532259,32.6832085026845,32.7401478903199,23414.3719377228,0.0,1.0
2022-04-21,33.9877,34.64,33.94,34.64,12877,32.2539804188935,32.873006461469,32.2087136057234,32.873006461469,13569.1659514877,0.0,1.0
2022-04-22,33.09,33.685,33.09,33.685,27050,31.4020722808894,31.9667212082732,31.4020722808894,31.9667212082732,28503.9946406572,0.0,1.0
2022-04-25,33.23,33.23,32.5,32.6759,5883,31.5349308520385,31.5349308520385,30.8421683024752,31.0090956072262,6199.22367730078,0.0,1.0
2022-04-26,32.4165,33.02,32.4075,32.89,7089,30.7629276546827,31.3356429953148,30.7543867465374,31.2122743221049,7470.04872486576,0.0,1.0
2022-04-27,32.3622,32.73,32.35,32.7299,8223,30.7113975088727,31.0604359550774,30.6998198333869,31.060341056098,8665.0036203373,0.0,1.0
2022-04-28,32.9243,33.055,32.1869,32.7499,4805,31.2448246720365,31.3688576381021,30.5450395979982,31.0793208519764,5063.27890012412,0.0,1.0
2022-04-29,32.0611,32.97,32.0611,32.97,3145,30.4256566819227,31.2881935056187,30.4256566819227,31.2881935056187,3314.05039352558,0.0,1.0
2022-05-02,32.2367,32.45,31.64,32.18,8544,30.5922992897355,30.7947188127791,30.026037079702,30.5384915684201,9003.2580484205,0.0,1.0
2022-05-03,32.602,32.78,32.315,32.78,8734,30.9389652614553,31.1078854447735,30.6666051905996,31.1078854447735,9203.47094977818,0.0,1.0
2022-05-04,33.478,33.53,32.475,32.8,4023,31.7702803209313,31.8196277902152,30.8184435576272,31.1268652406519,4239.24474822047,0.0,1.0
2022-05-05,32.3183,33.48,32.13,33.48,13904,30.6697368569195,31.7721783005191,30.491042078724,31.7721783005191,14651.3693709315,0.0,1.0
2022-05-06,32.05,32.33,31.73,32.33,14102,30.4151228952102,30.6808400375084,30.1114461611551,30.6808400375084,14860.0122891884,0.0,1.0
2022-05-09,31.1449,31.755,31.09,31.41,15013,29.5561922327311,30.1351709060031,29.5040926930448,29.8077694270999,15819.9804635928,0.0,1.0
2022-05-10,31.0109,31.4339,30.6728,31.43,19590,29.4290276003455,29.8304502831747,29.1081741510204,29.8267492229784,20643.0038820878,0.0,1.0
2022-05-11,30.4921,31.49,30.4921,30.9649,7253,28.9366916952586,29.8836886106137,28.9366916952586,29.3853740698251,7642.86407130079,0.0,1.0
2022-05-12,30.7144,30.805,30.32,30.35,9967,29.1476521264476,29.2336306017769,28.7733705517246,28.8018402455423,10502.7473043782,0.0,1.0
2022-05-13,31.4619,31.561,31.25,31.28,11287,29.8570219974045,29.9510668859822,29.6559310600723,29.68440075389,11893.7000927577,0.0,1.0
2022-05-16,31.3852,31.59,31.0903,31.3,5568,29.7842344802106,29.9785875900059,29.5043773899829,29.7033805497685,5867.29176189202,0.0,1.0
2022-05-17,32.2,32.22,31.78,31.78,5342,30.5574713642985,30.576451160177,30.1588956508512,30.1588956508512,5629.14378448764,0.0,1.0
2022-05-18,31.04,31.76,31.02,31.76,4071,29.4566432033487,30.1399158549727,29.4376634074702,30.1399158549727,4289.82484961608,0.0,1.0
2022-05-19,31.0102,31.25,30.6264,30.6264,9678,29.4283633074898,29.6559310600723,29.0641410245824,29.0641410245824,10198.212943892,0.0,1.0
2022-05-20,30.9406,31.47,30.38,31.47,29845,29.3623136178328,29.8647088147352,28.8303099393599,29.8647088147352,31449.2317948396,0.0,1.0
2022-05-23,31.2643,31.38,31.16,31.28,10600,29.6695016141254,29.7792997332822,29.5705219786193,29.68440075389,11169.7723915329,0.0,1.0
2022-05-24,30.9892,31.09,30.57,31.0,8165,29.4084345218174,29.5040926930448,29.0106180002052,29.4186836115918,8603.88599781758,0.0,1.0
2022-05-25,31.56,31.6,30.76,30.76,22653,29.9501178961883,29.9880774879452,29.1909260610504,29.1909260610504,23870.6466023958,0.0,1.0
2022-05-26,32.1997,32.2909,31.79,31.79,4404,30.5571866673604,30.6437345365661,30.1683855487904,30.1683855487904,4640.72430304821,0.0,1.0
2022-05-27,32.835,32.835,32.61,32.61,10531,31.1600798834392,31.1600798834392,30.9465571798067,30.9465571798067,11097.0634957767,0.0,1.0
2022-05-31,32.5727,32.7,32.54,32.6,10357,30.9111598604934,31.0319662612597,30.8801278942321,30.9370672818675,10913.7106282176,0.0,1.0
2022-06-01,32.4308,32.57,32.01,32.56,13717,30.7764982087358,30.9085975880498,30.3771633034533,30.8991076901106,14454.3177259111,0.0,1.0
2022-06-02,33.0019,33.0019,32.8537,32.8841,6540,31.3184662800448,31.3184662800448,31.1778259925856,31.2066752823208,6891.53881515335,0.0,1.0
2022-06-03,32.721,32.8,32.6018,32.77,4409,31.0518950469321,31.1268652406519,30.9387754634965,31.0983955468343,4645.99306361025,0.0,1.0
2022-06-06,32.9058,33.19,32.83,33.19,21608,31.2272683608489,31.4969712602816,31.1553349344696,31.4969712602816,22769.4756449286,0.0,1.0
2022-06-07,33.2734,33.2734,32.63,32.63,3206,31.5761170090948,31.5761170090948,30.9655369756851,30.9655369756851,3378.3292723825,0.0,1.0
2022-06-08,32.68,33.22,32.6726,33.22,6450,31.0129864653812,31.5254409540993,31.0059639409062,31.5254409540993,6796.70112503656,0.0,1.0
2022-06-09,32.1282,32.67,32.1282,32.41,4147,30.4893338970949,31.003496567442,30.4893338970949,30.7567592210222,4369.91001015916,0.0,1.0
2022-06-10,31.3706,31.6633,31.31,31.6633,4410,29.7703792292194,30.0481485419004,29.7128704477077,30.0481485419004,4647.04681572266,0.0,1.0
2022-06-13,29.96,30.58,29.94,30.58,19778,28.4317342259126,29.0201078981444,28.4127544300341,29.0201078981444,20841.1092792206,0.0,1.0
2022-06-14,29.8969,30.1266,29.65,30.1,37428,28.3718529699161,28.58983592558,28.1375473897966,28.5645927970617,39439.8340632353,0.0,1.0
2022-06-15,30.2501,30.41,29.84,30.22,6613,28.7070361651294,28.8587796331776,28.3178554506419,28.6784715723324,6968.46271935918,0.0,1.0
2022-06-16,28.8576,29.22,28.71,29.22,15883,27.3855678770926,27.72948177841,27.2454969835097,27.72948177841,16736.7448013884,0.0,1.0
2022-06-17,29.0069,29.26,28.77,29.06,4930,27.6420798183898,27.8832710660596,27.4163263352883,27.6926813800305,5173.41741068492,0.121,1.0
2022-06-21,29.4038,29.6,29.2738,29.44,6433,28.0203050503146,28.2072735323091,27.8964217543956,28.0548017834858,6750.6276273704,0.0,1.0
2022-06-22,29.3535,29.465,28.96,28.96,8224,27.9723717442782,28.0786254942395,27.597386537016,27.597386537016,8630.05776581599,0.0,1.0
2022-06-23,29.5211,29.555,29.23,29.4,7567,28.1320859011706,28.1643908529526,27.8546826131553,28.01668384628,7940.61856930078,0.0,1.0
2022-06-24,30.4563,30.48,29.8861,29.93,15148,29.0232832730428,29.0458681508372,28.4799120781738,28.5217465142572,15895.9283847982,0.0,1.0
2022-06-27,30.6277,30.85,30.5098,30.69,12993,29.1866186339697,29.3984590699911,29.0742660140556,29.2459873211678,13634.5258452392,0.0,1.0
2022-06-28,30.2182,30.83,30.21,30.81,18539,28.7963862518251,29.3794001013882,28.7885720746979,29.3603411327853,19454.3580885777,0.0,1.0
2022-06-29,30.04,30.06,29.87,29.96,23536,28.6265708415732,28.6456298101761,28.4645696084484,28.5503349671615,24698.0836060609,0.0,1.0
2022-06-30,29.7171,29.9832,29.5491,29.76,205738,28.3188637934792,28.5724433707409,28.1587684572147,28.3597452811324,215896.257857909,0.0,1.0
2022-07-01,30.145,30.145,29.5799,29.5799,6350,28.7266304267385,28.7266304267385,28.1881192688632,28.1881192688632,6663.5295249187,0.0,1.0
2022-07-05,30.054,30.054,29.42,29.5,14366,28.6399121195952,28.6399121195952,28.0357428148829,28.1119786892946,15075.3173472413,0.0,1.0
2022-07-06,29.9129,29.9913,29.728,29.98,8838,28.5054510961017,28.5801622530251,28.3292509313678,28.5693939357645,9274.37384901284,0.0,1.0
2022-07-07,30.49,30.51,29.96,29.96,15224,29.0553976351387,29.0744566037416,28.5503349671615,28.5503349671615,15975.6808641516,0.0,1.0
2022-07-08,30.3998,30.54,30.31,30.32,8721,28.9694416867396,29.103045056646,28.8838669177125,28.893396402014,9151.5970057978,0.0,1.0
2022-07-11,30.0933,30.24,30.0933,30.22,2438,28.6773629928999,28.8171605276023,28.6773629928999,28.7981015589994,2558.37558767746,0.0,1.0
2022-07-12,29.9952,30.36,29.91,30.2382,2437,28.5838787519027,28.9315143392198,28.5026875456543,28.815445220428,2557.32621294911,0.0,1.0
2022-07-13,29.9595,30.0381,29.84,29.84,4645,28.5498584929465,28.6247602395559,28.4359811555441,28.4359811555441,4874.34561310982,0.0,1.0
2022-07-14,29.6755,29.69,29.21,29.48,8867,28.2792211387851,28.2930388910222,27.8356236445524,28.0929197206917,9304.80571613453,0.0,1.0
2022-07-15,30.25,30.25,29.8,29.8,16898,28.8266900119038,28.8266900119038,28.3978632183383,28.3978632183383,17732.3341593821,0.0,1.0
2022-07-18,30.1334,30.59,30.04,30.5002,5978,28.7155762249488,29.1506924781533,28.6265708415732,29.0651177091262,6273.16212597859,0.0,1.0
2022-07-19,31.085,31.11,30.24,30.24,15683,29.6224019510753,29.646225661829,28.8171605276023,28.8171605276023,16457.3438644567,0.0,1.0
2022-07-20,31.43,31.45,31.0673,31.2257,11643,29.9511691594755,29.9702281280785,29.6055347638617,29.7564817951968,12217.8699619888,0.0,1.0
2022-07-21,31.558,31.558,31.21,31.24,11643,30.0731465585342,30.0731465585342,29.7415205048435,29.7701089577479,12217.8699619887,0.0,1.0
2022-07-22,31.36,31.67,31.185,31.54,4571,29.8844627693654,30.1798767827105,29.7176967940899,30.0559934867916,4796.69188321313,0.0,1.0
2022-07-25,31.44,31.66,31.389,31.66,11353,29.960698643777,30.170347298409,29.9120982738396,30.170347298409,11913.551290772,0.0,1.0
2022-07-26,31.3848,31.455,31.315,31.43,4559,29.908095890433,29.9749928702292,29.8415800900088,29.9511691594755,4784.09938647313,0.0,1.0
2022-07-27,31.9833,32.01,31.45,31.45,6061,30.4784355258751,30.50387924896,29.9702281280785,29.9702281280785,6360.26022843028,0.0,1.0
2022-07-28,32.3794,32.39,32.0,32.1139,3720,30.8558983990558,30.8659996524153,30.4943497646585,30.6028905908521,3903.67398940119,0.0,1.0
2022-07-29,32.725,32.79,32.44,32.48,10272,31.1852373765141,31.2471790244735,30.9136470739226,30.9517650111284,10779.1772094433,0.0,1.0
2022-08-01,32.6928,32.8144,32.62,32.64,9711,31.1545524370634,31.2704309661691,31.0851777913488,31.1042367599517,10190.4779868481,0.0,1.0
2022-08-02,32.44,33.02,32.425,33.02,17571,30.9136470739226,31.466357163407,30.8993528474704,31.466357163407,18438.5633515506,0.0,1.0
2022-08-03,32.6283,32.77,32.3208,32.77,5995,31.093087263319,31.2281200558706,30.8000556210492,31.2281200558706,6291.00149636026,0.0,1.0
2022-08-04,32.36,32.54,32.33,32.4605,12283,30.8374111995109,31.0089419169371,30.8088227466066,30.9331825167406,12889.4697881223,0.0,1.0
2022-08-05,32.4583,32.64,32.26,32.64,10885,30.9310860301942,31.1042367599517,30.7421163564964,31.1042367599517,11422.4439179119,0.0,1.0
2022-08-08,32.63,32.8666,32.5448,32.75,15140,31.0947072756502,31.3201748742227,31.0135160694018,31.2090610872677,15887.5333869716,0.0,1.0
2022-08-09,32.35,32.59,32.23,32.59,14952,30.8278817152095,31.0565893384444,30.713527903592,31.0565893384444,15690.2509380448,0.0,1.0
2022-08-10,33.0418,33.1,32.91,33.06,39705,31.4871314391842,31.5425930378187,31.361532836091,31.5044751006128,41665.4235884878,0.0,1.0
2022-08-11,33.2587,33.56,33.205,33.53,6373,31.6938259536828,31.9809493156856,31.6426526229839,31.9523608627813,6687.66514367038,0.0,1.0
2022-08-12,33.76,33.76,33.425,33.72,50354,32.1715390017147,32.1715390017147,31.852301277616,32.1334210645089,52840.2150705129,0.0,1.0
2022-08-15,33.86,33.96,33.47,33.96,20087,32.2668338447293,32.3621286877439,31.8951839569725,32.3621286877439,21078.7901680381,0.0,1.0
2022-08-16,34.0,34.09,33.79,33.86,13909,32.4002466249497,32.4860119836628,32.2001274546191,32.2668338447293,14595.7530963928,0.0,1.0
2022-08-17,33.65,33.765,33.39,33.69,23602,32.0667146743987,32.1763037438655,31.8189480825609,32.1048326116046,24767.3423381309,0.0,1.0
2022-08-18,33.9,33.95,33.6982,33.6982,11977,32.3049517819351,32.3525992034424,32.1126467887317,32.1126467887317,12568.3611212522,0.0,1.0
2022-08-19,33.4475,33.88,33.34,33.88,4716,31.8737426172942,32.2858928133322,31.7713006610536,32.2858928133322,4948.85121882153,0.0,1.0
2022-08-22,32.8,33.3,32.75,33.3,5934,31.256708508775,31.7331827238478,31.2090610872677,31.7331827238478,6226.98963793191,0.0,1.0
2022-08-23,32.7405,33.04,32.7215,33.005,6484,31.2000080771813,31.4854161320099,31.1819020570086,31.4520629369548,6804.14573851542,0.0,1.0
2022-08-24,32.8252,32.83,32.72,32.7726,6791,31.2807228092147,31.2852969616794,31.1804726343633,31.230597721789,7126.30378011384,0.0,1.0
2022-08-25,33.2598,33.27,33.1,33.17,22332,31.6948741969559,31.7045942709434,31.5425930378187,31.6092994279289,23434.6364331472,0.0,1.0
2022-08-26,32.42,33.28,32.41,33.28,13530,30.8945881053197,31.7141237552449,30.8850586210182,31.7141237552449,14198.0400743543,0.0,1.0
2022-08-29,32.2,32.4,32.05,32.38,8217,30.6849394506876,30.8755291367168,30.5419971861658,30.8564701681138,8622.71214271766,0.0,1.0
2022-08-30,31.75,32.2799,31.68,32.2799,5739,30.2561126571221,30.7610800302563,30.1894062670119,30.7610800302563,6022.36156590685,0.0,1.0
2022-08-31,31.55,31.88,31.55,31.7403,8213,30.065522971093,30.3799959530411,30.065522971093,30.2468690573497,8618.51464380431,0.0,1.0
2022-09-01,31.33,31.33,31.05,31.1,11789,29.855874316461,29.855874316461,29.5890487560202,29.6366961775275,12371.0786723255,0.0,1.0
2022-09-02,31.07,31.71,31.0197,31.45,4625,29.6081077246231,30.2179947199163,29.5601744185868,29.9702281280785,4853.35811854316,0.0,1.0
2022-09-06,30.92,31.42,30.795,31.42,8021,29.4651654601013,29.9416396751741,29.3460469063331,29.9416396751741,8417.03469596425,0.0,1.0
2022-09-07,31.44,31.46,30.865,30.865,11852,29.960698643777,29.9797576123799,29.4127532964433,29.4127532964433,12437.1892802105,0.0,1.0
2022-09-08,31.6,31.6,31.2087,31.2087,9353,30.1131703926003,30.1131703926003,29.7402816718843,29.7402816718843,9814.80183410468,0.0,1.0
2022-09-09,32.071,32.12,31.77,31.77,5853,30.5620091031989,30.608703576276,30.275171625725,30.275171625725,6141.99028493687,0.0,1.0
2022-09-12,32.39,32.41,32.31,32.41,6757,30.8659996524153,30.8850586210182,30.7897637780037,30.8850586210182,7090.62503935051,0.0,1.0
2022-09-13,31.3,31.7,31.22,31.69,4715,29.8272858635566,30.2084652356148,29.751049989145,30.1989357513134,4947.80184409319,0.0,1.0
2022-09-14,31.25,31.75,31.0,31.75,5494,29.7796384420493,30.2561126571221,29.5414013345129,30.2561126571221,5765.26475746511,0.0,1.0
2022-09-15,31.08,31.39,30.99,31.39,8842,29.6176372089246,29.9130512222697,29.5318718502115,29.9130512222697,9278.57134792618,0.0,1.0
2022-09-16,30.63,30.79,30.35,30.79,11967,29.3069760206971,29.4600650237435,29.0390702653659,29.4600650237435,12507.2341049836,0.124,1.0
2022-09-19,30.9329,30.958,30.74,30.8663,2821,29.5967926395894,29.6208084769423,29.4122247102915,29.5330693420713,2948.35024736013,0.0,1.0
2022-09-20,30.5091,30.6,30.34,30.59,7019,29.1912981427702,29.2782718326259,29.0295022026755,29.2687037699355,7335.86330599816,0.0,1.0
2022-09-21,30.17,30.78,30.17,30.665,3444,28.8668451369387,29.4504969610531,28.8668451369387,29.3404642401135,3599.4747436754,0.0,1.0
2022-09-22,29.6782,30.22,29.62,30.22,34982,28.3962878138248,28.9146854503907,28.3406016889667,28.9146854503907,36561.2152971118,0.0,1.0
2022-09-23,29.0283,29.21,28.69,29.21,13425,27.7744594195757,27.9483111186602,27.4507718587594,27.9483111186602,14031.053552219,0.0,1.0
2022-09-26,28.6715,29.19,28.59,29.08,14888,27.4330709427822,27.9291749932794,27.3550912318554,27.823926303685,15560.0987177234,0.0,1.0
2022-09-27,28.6535,29.086,28.51,28.98,3689,27.4158484299394,27.8296671412993,27.2785467303322,27.728245676781,3855.53493885557,0.0,1.0
2022-09-28,29.4199,29.47,28.68,28.68,17014,28.1491447545317,28.1970807486107,27.441203796069,27.441203796069,17782.074125695,0.0,1.0
2022-09-29,28.91,28.92,28.655,28.89,6936,27.6612692379482,27.6708373006386,27.417283639343,27.6421331125674,7249.11638273305,0.0,1.0
2022-09-30,28.73,29.29,28.73,29.29,8420,27.489044109521,28.0248556201834,27.489044109521,28.0248556201834,8800.10956496716,0.0,1.0
2022-10-03,29.52,29.67,29.3763,29.58,10887,28.2449210620627,28.3884420024187,28.1074280012016,28.3023294382051,11378.4789588833,0.0,1.0
2022-10-04,30.5,30.5,29.925,29.925,6155,29.1825912057219,29.1825912057219,28.6324276010239,28.6324276010239,6432.85918911792,0.0,1.0
2022-10-05,30.33,30.45,30.014,30.07,11215,29.0199341399851,29.1347508922699,28.7175833589685,28.7711645100347,11721.2860773286,0.0,1.0
2022-10-06,30.1681,30.57,30.13,30.57,2197,28.8650272050275,29.2495676445547,28.8285728861771,29.2495676445547,2296.18060739108,0.0,1.0
2022-10-07,29.5281,29.85,29.4773,29.85,4234,28.2526711928419,28.5606671308459,28.2040654343746,28.5606671308459,4425.1382301747,0.0,1.0
2022-10-10,29.5332,29.65,29.46,29.52,3048,28.257550904814,28.3693058770379,28.1875126859203,28.2449210620627,3185.59785677196,0.0,1.0
2022-10-11,29.54,29.7484,29.37,29.41,3002,28.2640571874435,28.4634556139114,28.1014001217067,28.1396723724683,3137.52124869731,0.0,1.0
2022-10-12,29.4629,29.63,29.35,29.36,6453,28.1902874241005,28.3501697516571,28.0822639963258,28.0918320590162,6744.31199794929,0.0,1.0
2022-10-13,30.1546,30.2212,29.0,29.0,4158,28.8521103203955,28.9158336179136,27.7473818021618,27.7473818021618,4345.70731248616,0.0,1.0
2022-10-14,29.5254,30.2391,29.4907,30.2391,14827,28.2500878159155,28.9329604501294,28.2168866383798,28.9329604501294,15496.3449548418,0.0,1.0
2022-10-17,30.222,30.29,30.085,30.13,12081,28.9165990629288,28.9816618892235,28.7855166040703,28.8285728861771,12626.3804815164,0.0,1.0
2022-10-18,30.5777,30.8776,30.425,30.8776,6754,29.2569350528263,29.5438812529115,29.1108307355439,29.5438812529115,7058.90023774207,0.0,1.0
2022-10-19,30.22,30.45,30.0093,30.45,7222,28.9146854503907,29.1347508922699,28.713086369504,29.1347508922699,7548.02746771886,0.0,1.0
2022-10-20,29.8,30.22,29.7286,30.22,6171,28.5128268173939,28.9146854503907,28.4445108497844,28.9146854503907,6449.58148757866,0.0,1.0
2022-10-21,30.3984,30.41,29.8551,30.0721,6215,29.0853796887874,29.0964786415083,28.565546842818,28.7731738031997,6495.56780834572,0.0,1.0
2022-10-24,30.66,30.7,30.31,30.6,5858,29.3356802087683,29.3739524595299,29.0007980146043,29.2782718326259,6122.45152394034,0.0,1.0
2022-10-25,31.2008,31.27,30.7,30.85,9253,29.8531210390652,29.9193320328828,29.3739524595299,29.5174733998859,9670.71422857971,0.0,1.0
2022-10-26,31.2419,31.65,31.2419,31.49,141393,29.8924457767227,30.282918415118,29.8924457767227,30.1298294120716,147775.996641259,0.0,1.0
2022-10-27,31.2616,31.6086,31.2616,31.52,8061,29.9112948602228,30.2433066355797,29.9112948602228,30.1585336001428,8424.9029932542,0.0,1.0
2022-10-28,31.8789,31.88,31.4201,31.4668,29760,30.5019313701013,30.5029838569972,30.0629486538657,30.1076315066299,31103.475136986,0.0,1.0
2022-10-31,31.89,31.95,31.67,31.745,48319,30.5125519196876,30.56996029583,30.3020545404988,30.3738150106768,50500.2962077967,0.0,1.0
2022-11-01,31.9541,32.42,31.79,32.42,8195,30.5738832015331,31.0196592422788,30.4168712927836,31.0196592422788,8564.95224286292,0.0,1.0
2022-11-02,31.17,32.27,31.17,32.27,79681,29.8236514059788,30.8761383019228,29.8236514059788,30.8761383019228,83278.0914781648,0.0,1.0
2022-11-03,30.98,31.17,30.67,31.17,6256,29.6418582148612,29.8236514059788,29.3452482714587,29.8236514059788,6538.41869815136,0.0,1.0
2022-11-04,31.4,31.495,30.9,31.355,17719,30.043716847858,30.1346134434168,29.5653137133379,30.0006605657512,18518.9004016215,0.0,1.0
2022-11-07,31.67,31.71,31.39,31.58,18401,30.3020545404988,30.3403267912604,30.0341487851676,30.2159419762852,19231.6883735108,0.0,1.0
2022-11-08,31.67,31.9435,31.57,31.655,18445,30.3020545404988,30.5637410550813,30.2063739135948,30.2877024464632,19277.6746942778,0.0,1.0
2022-11-09,31.0772,31.6015,31.0772,31.46,16059,29.7348597842118,30.2365133110696,29.7348597842118,30.1011252240004,16783.9619363192,0.0,1.0
2022-11-10,32.58,32.58,32.045,32.045,5038,31.1727482453253,31.1727482453253,30.6608568913888,30.6608568913888,5265.43372782714,0.0,1.0
2022-11-11,32.55,32.7,32.51,32.62,4946,31.144044057254,31.2875649976101,31.1057718064924,31.2110204960869,5169.28051167787,0.0,1.0
2022-11-14,32.2858,32.75,32.2858,32.49,6997,30.8912558409737,31.3354053110621,30.8912558409737,31.0866356811116,7312.87014561463,0.0,1.0
2022-11-15,32.6292,33.12,32.5447,33.12,8658,31.219823113762,31.6894236306069,31.1389729840281,31.6894236306069,9048.85375457075,0.0,1.0
2022-11-16,32.2238,32.95,32.21,32.95,18442,30.8319338522932,31.5267665648701,30.8187299257804,31.5267665648701,19274.5392633164,0.0,1.0
2022-11-17,32.075,32.075,31.7,31.7,4787,30.68956107946,30.68956107946,30.33075872857,30.33075872857,5003.10267072421,0.0,1.0
2022-11-18,32.4,32.4283,32.174,32.27,5943,31.000523116898,31.0276007343119,30.784284900095,30.8761383019228,6211.28873451305,0.0,1.0
2022-11-21,32.4,32.43,32.23,32.39,26064,31.000523116898,31.0292273049692,30.8378660511612,30.9909550542076,27240.624192554,0.0,1.0
2022-11-22,32.85,32.85,32.5514,32.68,6383,31.4310859379661,31.4310859379661,31.1453835860307,31.2684288722293,6671.15194218353,0.0,1.0
2022-11-23,32.85,32.86,32.695,32.78,18738,31.4310859379661,31.4406540006565,31.2827809662649,31.3641094991333,19583.9017848402,0.0,1.0
2022-11-25,32.97,33.05,32.8935,33.0,4368,31.5459026902509,31.6224471917741,31.4727070106693,31.5746068783221,4565.18747978344,0.0,1.0
2022-11-28,32.42,32.97,32.36,32.97,9870,31.0196592422788,31.5459026902509,30.9622508661364,31.5459026902509,10315.5678629722,0.0,1.0
2022-11-29,32.52,32.67,32.455,32.58,15465,31.1153398691829,31.2588608095389,31.0531474616952,31.1727482453253,16163.146605964,0.0,1.0
2022-11-30,33.21,33.21,32.255,32.2947,18200,31.7755361948205,31.7755361948205,30.8617862078872,30.8997714167681,19021.6144990977,0.0,1.0
2022-12-01,33.14,33.65,33.1131,33.65,11739,31.7085597559877,32.1965309531981,31.6828216673505,32.1965309531981,12268.941351918,0.0,1.0
2022-12-02,33.19,33.31,32.75,32.75,102042,31.7564000694397,31.8712168217245,31.3354053110621,31.3354053110621,106648.54872071,0.0,1.0
2022-12-05,32.4,33.44,32.32,33.44,13099,31.000523116898,31.9956016366997,30.9239786153748,31.9956016366997,13690.3367210814,0.0,1.0
2022-12-06,32.14,32.365,31.955,32.365,17783,30.7517534869476,30.9670348974816,30.5747443271752,30.9670348974816,18585.7895954645,0.0,1.0
2022-12-07,32.08,32.2,32.01,32.14,7324,30.6943451108052,30.80916186309,30.6273686719724,30.7517534869476,7654.63212040612,0.0,1.0
2022-12-08,32.2,32.41,32.0711,32.39,6887,30.80916186309,31.0100911795884,30.6858295350108,30.9909550542076,7197.90434369702,0.0,1.0
2022-12-09,31.9,32.205,31.89,32.2,27735,30.522119982378,30.8139458944352,30.5125519196876,30.80916186309,28987.059238048,0.0,1.0
2022-12-12,32.23,32.23,31.85,31.85,14219,30.8378660511612,30.8378660511612,30.474279668926,30.474279668926,14860.8976133335,0.0,1.0
2022-12-13,32.32,32.9301,32.2348,32.885,27635,30.9239786153748,31.5077261201162,30.8424587212526,31.4645741573825,28882.5448726684,0.0,1.0
2022-12-14,32.1597,32.77,32.0461,32.77,8888,30.7706025704477,31.3545414364429,30.6619093782848,31.3545414364429,9289.23679494396,0.0,1.0
2022-12-15,31.53,31.85,31.47,31.85,26038,30.1681016628332,30.474279668926,30.1106932866908,30.474279668926,27213.4504575552,0.0,1.0
2022-12-16,31.1287,31.33,30.88,31.33,12013,29.917131378464,30.1105965262692,29.6781110989848,30.1105965262692,12499.4963042877,0.139,1.0
2022-12-19,30.8526,31.27,30.73,31.27,16750,29.6517775418568,30.0529318026313,29.53394928989,30.0529318026313,17428.3328974294,0.0,1.0
2022-12-20,30.97,31.11,30.834,30.834,20647,29.7646081844417,29.8991592062635,29.633901477529,29.633901477529,21483.1516019835,0.0,1.0
2022-12-21,31.51,31.58,31.17,31.17,20815,30.283590697183,30.3508662080939,29.9568239299014,29.9568239299014,21657.955179701,0.0,1.0
2022-12-22,31.21,31.47,30.7659,31.47,12347,29.9952670789934,30.245147548091,29.5684520162,30.245147548091,12847.0224647499,0.0,1.0
2022-12-23,31.38,31.42,31.09,31.09,26003,30.1586504626341,30.1970936117261,29.8799376317175,29.8799376317175,27056.0561392153,0.0,1.0
2022-12-27,31.45,31.83,31.3137,31.83,14928,30.2259259735451,30.5911358899186,30.0949309430142,30.5911358899186,15532.5464771836,0.0,1.0
2022-12-28,30.92,31.83,30.91,31.83,27506,29.7165542480767,30.5911358899186,29.7069434608037,30.5911358899186,28619.9238612951,0.0,1.0
2022-12-29,31.41,31.51,31.06,31.06,38984,30.1874828244531,30.283590697183,29.8511052698986,29.8511052698986,40562.7540103514,0.0,1.0
2022-12-30,31.33,31.65,31.075,31.65,25252,30.1105965262692,30.4181417190048,29.865521450808,30.4181417190048,26274.6425269186,0.0,1.0
2023-01-03,31.24,31.35,31.092,31.35,13153,30.0240994408123,30.1298181008152,29.8818597891721,30.1298181008152,13685.6634387993,0.0,1.0
2023-01-04,31.55,31.6557,31.405,31.48,10071,30.3220338462749,30.4236198677504,30.1826774308166,30.254758335364,10478.8501856723,0.0,1.0
2023-01-05,31.2081,31.4,31.15,31.4,11248,29.9934410294115,30.1778720371801,29.9376023553554,30.1778720371801,11703.5157271812,0.0,1.0
2023-01-06,31.99,32.005,31.55,31.55,3644,30.7449084862864,30.7593246671959,30.3220338462749,30.3220338462749,3791.5728404915,0.0,1.0
2023-01-09,31.86,32.25,31.86,32.25,9671,30.6199682517375,30.994788955384,30.6199682517375,30.994788955384,10062.6511911068,0.0,1.0
2023-01-10,32.15,32.16,31.77,31.96,17504,30.8986810826542,30.9082918699272,30.5334711662807,30.7160761244674,18212.8680021853,0.0,1.0
2023-01-11,32.4646,32.47,32.3,32.3273,5101,31.2010364502623,31.2062262753898,31.042842891749,31.0690803410042,5307.57767819626,0.0,1.0
2023-01-12,32.78,32.85,32.46,32.74,10171,31.5041606808524,31.5714361917633,31.1966154881168,31.4657175317604,10582.8999343137,0.0,1.0
2023-01-13,32.9016,32.96,32.61,32.61,16038,31.6210278540919,31.6771548517661,31.3407772972116,31.3407772972116,16687.4986871028,0.0,1.0
2023-01-17,32.83,33.15,32.79,33.15,7066,31.5522146172173,31.8597598099529,31.5137714681254,31.8597598099529,7352.15523899916,0.0,1.0
2023-01-18,32.41,33.11,32.41,32.8952,7948,31.1485615517518,31.821316660861,31.1485615517518,31.6148769502372,8269.87402201604,0.0,1.0
2023-01-19,32.2,32.31,32.0543,32.23,9803,30.9467350190191,31.052453679022,30.8067058484517,30.9755673808381,10199.9968593134,0.0,1.0
2023-01-20,32.66,32.66,32.1769,32.1769,14478,31.3888312335765,31.3888312335765,30.9245341004185,30.9245341004185,15064.3226082975,0.0,1.0
2023-01-23,32.96,33.04,32.34,32.34,18816,31.6771548517661,31.75404114995,31.0812860408409,31.0812860408409,19578.0007043601,0.0,1.0
2023-01-24,32.92,33.03,32.7899,32.91,12646,31.6387117026742,31.7444303626771,31.5136753602526,31.6291009154012,13158.1312131876,0.0,1.0
2023-01-25,32.9801,32.9801,32.6397,32.92,4340,31.6964725341848,31.6964725341848,31.3693213354124,31.6387117026742,4515.75909103544,0.0,1.0
2023-01-26,33.2119,33.26,33.0,33.26,8671,31.9192505831727,31.9654784699558,31.7155980008581,31.9654784699558,9022.15370469313,0.0,1.0
2023-01-27,33.2555,33.39,33.145,33.2228,7058,31.9611536156829,32.0904187045046,31.8549544163164,31.9297263413002,7343.83125910785,0.0,1.0
2023-01-30,32.95,33.37,32.95,33.0,10803,31.6675440644932,32.0711971299586,31.6675440644932,31.7155980008581,11240.4943457271,0.0,1.0
2023-01-31,33.6747,33.6747,33.16,33.16,11655,32.3640378181665,32.3640378181665,31.8693705972259,31.8693705972259,12126.9982041516,0.0,1.0
2023-02-01,34.12,34.15,33.54,33.72,14785,32.7920061754327,32.8208385372516,32.2345805135994,32.4075746845132,15383.7553366264,0.0,1.0
2023-02-02,34.4845,34.63,34.0,34.0,14188,33.1423193715331,33.282156326355,32.6766767281568,32.6766767281568,14762.5783372375,0.0,1.0
2023-02-03,34.3826,34.55,34.27,34.4022,16535,33.0443854492213,33.2052700281711,32.9361679845275,33.0632225922764,17204.6259378504,0.0,1.0
2023-02-06,33.9943,34.36,33.91,34.36,8049,32.6711985794112,33.0226650699844,32.5901796426999,33.0226650699844,8374.96426814382,0.0,1.0
2023-02-07,34.26,34.26,33.7311,34.17,11605,32.9265571972545,32.9265571972545,32.4182426583862,32.8400601117976,12074.9733298309,0.0,1.0
2023-02-08,33.8607,34.2,33.8507,34.2,14040,32.5427984614441,32.8688924736166,32.5331876741711,32.8688924736166,14608.5847092483,0.0,1.0
2023-02-09,33.5687,34.16,33.5687,34.03,6191,32.2621634730729,32.8304493245246,32.2621634730729,32.7055090899758,6441.71993838717,0.0,1.0
2023-02-10,33.595,33.75,33.45,33.75,16051,32.2874398436008,32.4364070463321,32.1480834281425,32.4364070463321,16701.0251544262,0.0,1.0
2023-02-13,33.9528,33.9528,33.69,33.69,4408,32.6313138122283,32.6313138122283,32.3787423226942,32.3787423226942,4586.51292011156,0.0,1.0
2023-02-14,33.85,34.1499,33.64,33.82,31200,32.532514919062,32.8207424293789,32.3306883863293,32.503682557243,32463.5215761072,0.0,1.0
2023-02-15,34.0778,34.09,33.73,33.93,13848,32.7514486531407,32.7631738136137,32.4171854717862,32.6094012172459,14408.8091918568,0.0,1.0
2023-02-16,33.9815,34.1999,33.945,34.14,11943,32.6588967717018,32.8687963657438,32.6238173981554,32.8112277499786,12426.6614802387,0.0,1.0
2023-02-17,33.99,34.02,33.75,33.75,9919,32.6670659408838,32.6958983027028,32.4364070463321,32.4364070463321,10320.6945677374,0.0,1.0
2023-02-21,33.2771,34.05,33.245,34.05,10969,31.9819129161926,32.7247306645218,31.9510622890463,32.7247306645218,11413.2169284718,0.0,1.0
2023-02-22,33.3,33.44,33.2,33.44,4588,32.0039216190477,32.1384726408695,31.9078137463178,32.1384726408695,4773.80246766603,0.0,1.0
2023-02-23,33.45,33.95,33.11,33.95,6469,32.1480834281425,32.6286227917919,31.821316660861,32.6286227917919,6730.97823961019,0.0,1.0
2023-02-24,33.2606,33.327,33.0622,33.27,9441,31.9660551171921,32.0298707446848,31.7753770976961,31.9750892572287,9823.33676923169,0.0,1.0
2023-02-27,33.2985,33.76,33.26,33.76,12749,32.0024800009568,32.4460178336051,31.9654784699558,32.4460178336051,13265.3024542882,0.0,1.0
2023-02-28,33.26,33.4949,33.26,33.42,4583,31.9654784699558,32.1912358629982,31.9654784699558,32.1192510663236,4768.59998023395,0.0,1.0
2023-03-01,33.3459,33.417,33.16,33.355,7612,32.0480351326307,32.1163678301417,31.8693705972259,32.0567809490491,7920.26686658104,0.0,1.0
2023-03-02,33.42,33.48,33.01,33.01,8060,32.1192510663236,32.1769157899615,31.7252087881311,31.7252087881311,8386.40974049436,0.0,1.0
2023-03-03,33.79,33.83,33.5242,33.55,6894,32.4748501954241,32.513293344516,32.2193954697081,32.2441913008724,7173.189671336,0.0,1.0
2023-03-06,33.3386,33.611,33.21,33.611,2944,32.0410192579214,32.3028171032376,31.9174245335908,32.3028171032376,3063.22460000192,0.0,1.0
2023-03-07,33.042,33.35,33.0,33.23,9768,31.7559633074046,32.0519755554126,31.7155980008581,31.9366461081368,10163.579447289,0.0,1.0
2023-03-08,33.0413,33.3,32.85,33.0,107711,31.7552905522955,32.0039216190477,31.5714361917633,31.7155980008581,112073.024759105,0.0,1.0
2023-03-09,32.36,33.08,32.36,33.08,12186,31.1005076153869,31.792484299042,31.1005076153869,31.792484299042,12679.5023694373,0.0,1.0
2023-03-10,31.5699,32.215,31.4099,32.16,14755,30.3411593129482,30.9611511999286,30.1873867165804,30.9082918699272,15352.540412034,0.0,1.0
2023-03-13,30.97,31.35,30.69,31.01,11884,29.7646081844417,30.1298181008152,29.495506140798,29.8030513335336,12365.2721285403,0.0,1.0
2023-03-14,31.5399,31.8914,31.315,31.7,65395,30.3123269511292,30.6501461237747,30.0961803453597,30.4661956553697,68043.3331240235,0.0,1.0
2023-03-15,30.9691,31.2,30.615,31.2,8575,29.7637432135871,29.9856562917204,29.4234252362506,29.9856562917204,8922.26594599742,0.0,1.0
2023-03-16,31.4758,31.5,30.6926,30.79,7126,30.2507218047094,30.27397990991,29.498004945489,29.5916140135279,7414.58508818397,0.0,1.0
2023-03-17,30.6999,31.4,30.655,31.4,27709,29.6338053696563,30.3095934712233,29.5904645815398,30.3095934712233,28705.8485566974,0.134,1.0
2023-03-20,31.201,31.29,30.99,30.99,13798,30.1175040094152,30.2034133667063,29.913831263478,29.913831263478,14294.3916556105,0.0,1.0
2023-03-21,31.6593,31.877,31.55,31.67,17068,30.5598889357803,30.7700290153562,30.4543845228374,30.5702173641287,17682.0319450615,0.0,1.0
2023-03-22,30.87,31.6426,30.87,31.59,9235,29.7979984221867,30.5437688653672,29.7979984221867,30.4929954699345,9567.23488473423,0.0,1.0
2023-03-23,30.8433,31.36,30.6502,31.115,8302,29.7722256149994,30.2709825241262,29.5858312678882,30.0344904731565,8600.66962783579,0.0,1.0
2023-03-24,31.08,31.08,30.49,30.7,8781,30.0007058944465,30.0007058944465,29.4311944247643,29.6339018970241,9096.90195158107,0.0,1.0
2023-03-27,31.4,31.496,31.235,31.38,8337,30.3095934712233,30.4022597442563,30.1503233144478,30.2902879976747,8636.92877466477,0.0,1.0
2023-03-28,31.418,31.515,31.25,31.4,10258,30.326968397417,30.4205999441275,30.1648024196092,30.3095934712233,10627.0379477643,0.0,1.0
2023-03-29,31.6833,31.75,31.53,31.75,11572,30.5830555040385,30.6474392583229,30.4350790492889,30.6474392583229,11988.3099172869,0.0,1.0
2023-03-30,31.74,32.0,31.6,31.99,12228,30.6377865215486,30.8887576776798,30.5026482067088,30.8791049409055,12667.9099264245,0.0,1.0
2023-03-31,32.26,32.28,32.0002,32.26,6784,31.1397288338109,31.1590343073595,30.8889507324153,31.1397288338109,7028.05863108143,0.0,1.0
2023-04-03,32.2406,32.39,32.05,32.22,15285,31.1210025244688,31.2652144118765,30.9370213615512,31.1011178867138,15834.8874080306,0.0,1.0
2023-04-04,31.72,32.33,31.56,32.33,11730,30.6184810480001,31.2072979912309,30.4640372596117,31.2072979912309,12151.9940658292,0.0,1.0
2023-04-05,31.61,31.65,31.39,31.65,20233,30.5123009434831,30.5509118905802,30.299940734449,30.5509118905802,20960.8947940257,0.0,1.0
2023-04-06,31.5412,31.62,31.39,31.39,11977,30.4458901144761,30.5219536802573,30.299940734449,30.299940734449,12407.8800448794,0.0,1.0
2023-04-10,31.8631,31.8631,31.54,31.54,16728,30.75661171124,30.75661171124,30.4447317860631,30.4447317860631,17329.8002330085,0.0,1.0
2023-04-11,32.0883,32.2172,32.0,32.0,25149,30.9739913433966,31.098415120417,30.8887576776798,30.8887576776798,26053.7509600629,0.0,1.0
2023-04-12,31.95,32.28,31.94,32.28,9878,30.8404939938084,31.1590343073595,30.8308412570341,31.1590343073595,10233.3672107639,0.0,1.0
2023-04-13,32.2,32.27,31.995,32.02,8476,31.0818124131653,31.1493815705852,30.8839313092927,30.9080631512283,8780.92938635703,0.0,1.0
2023-04-14,32.02,32.45,31.9,32.27,10527,30.9080631512283,31.3231308325222,30.792230309937,31.1493815705852,10905.7153905357,0.0,1.0
2023-04-17,32.2523,32.2523,32.04,32.19,11895,31.1322962264947,31.1322962264947,30.9273686247769,31.072159676391,12322.9300437373,0.0,1.0
2023-04-18,32.2109,32.43,32.05,32.43,10191,31.0923338962493,31.3038253589736,30.9370213615512,31.3038253589736,10557.6275809774,0.0,1.0
2023-04-19,32.2202,32.26,32.06,32.1002,8229,31.1013109414493,31.1397288338109,30.9466740983254,30.985478100158,8525.04340730676,0.0,1.0
2023-04-20,32.1598,32.23,32.05,32.15,11649,31.0430084113327,31.1107706234881,30.9370213615512,31.0335487292939,12068.0800403107,0.0,1.0
2023-04-21,32.11,32.6,31.9,32.6,16246,30.9949377821968,31.4679218841363,30.792230309937,31.4679218841363,16830.4599823922,0.0,1.0
2023-04-24,32.11,32.12,31.97,31.97,7828,30.9949377821968,31.0045905189711,30.859799467357,30.859799467357,8109.61718220893,0.0,1.0
2023-04-25,31.5,31.98,31.5,31.98,9155,30.406120838966,30.8694522041312,30.406120838966,30.8694522041312,9484.3568348394,0.0,1.0
2023-04-26,31.191,31.5,31.145,31.5,4235,30.1078512726409,30.406120838966,30.0634486834793,30.406120838966,4387.35676630747,0.0,1.0
2023-04-27,31.578,31.6499,31.16,31.32,8814,30.4814121858054,30.5508153632124,30.0779277886407,30.2323715770291,9131.08914716268,0.0,1.0
2023-04-28,31.88,31.92,31.58,31.58,7327,30.7729248363885,30.8115357834856,30.4833427331602,30.4833427331602,7590.59339474257,0.0,1.0
2023-05-01,31.94,32.13,31.85,31.88,26333,30.8308412570341,31.0142432557454,30.7439666260657,30.7729248363885,27280.3460985064,0.0,1.0
2023-05-02,31.46,31.88,31.1,31.88,13037,30.3675098918689,30.7729248363885,30.0200113679951,30.7729248363885,13506.0142059859,0.0,1.0
2023-05-03,31.45,31.9,31.45,31.58,8812,30.3578571550947,30.792230309937,30.3578571550947,30.4833427331602,9129.0171959153,0.0,1.0
2023-05-04,31.01,31.1167,30.8673,31.1,5599,29.9331367370266,30.0361314384081,29.7953921832577,30.0200113679951,5800.42751701428,0.0,1.0
2023-05-05,31.61,31.68,31.27,31.27,23935,30.5123009434831,30.579870100903,30.1841078931577,30.1841078931577,24796.0765529089,0.0,1.0
2023-05-08,31.49,31.685,31.391,31.62,6786,30.3964681021918,30.5846964692901,30.3009060081265,30.5219536802573,7030.13058232879,0.0,1.0
2023-05-09,31.36,31.53,31.26,31.26,18375,30.2709825241262,30.4350790492889,30.1744551563835,30.1744551563835,19036.0520852183,0.0,1.0
2023-05-10,31.488,31.62,31.2243,31.5267,51494,30.3945375548369,30.5219536802573,30.1399948860993,30.4318936461534,53346.5287660535,0.0,1.0
2023-05-11,31.29,31.3,31.17,31.29,11317,30.2034133667063,30.2130661034805,30.087580525415,30.2034133667063,11724.1361332471,0.0,1.0
2023-05-12,31.32,31.495,31.16,31.22,19974,30.2323715770291,30.4012944705789,30.0779277886407,30.1358442092864,20692.5771074912,0.0,1.0
2023-05-15,31.5848,31.72,31.42,31.42,10175,30.4879760468119,30.6184810480001,30.3288989447719,30.3288989447719,10541.0519709984,0.0,1.0
2023-05-16,31.18,31.44,31.18,31.44,12462,30.0972332621892,30.3482044183204,30.0972332621892,30.3482044183204,12910.3282223669,0.0,1.0
2023-05-17,31.67,31.7,31.201,31.27,12315,30.5702173641287,30.5991755744515,30.1175040094152,30.1841078931577,12758.0398056851,0.0,1.0
2023-05-18,31.9,31.9438,31.53,31.58,12499,30.792230309937,30.8345092970084,30.4350790492889,30.4833427331602,12948.6593204432,0.0,1.0
2023-05-19,31.7542,31.95,31.66,31.901,8646,30.6514934077681,30.8404939938084,30.5605646273544,30.7931955836145,8957.04524238355,0.0,1.0
2023-05-22,31.8845,31.93,31.72,31.83,6493,30.7772685679369,30.8211885202599,30.6184810480001,30.7246611525171,6726.58972458899,0.0,1.0
2023-05-23,31.63,32.03,31.62,31.7,10925,30.5316064170316,30.9177158880026,30.5219536802573,30.5991755744515,11318.0336887625,0.0,1.0
2023-05-24,31.3428,31.5362,31.28,31.5362,11336,30.2543798168744,30.4410637460889,30.193760629932,30.4410637460889,11743.8196700972,0.0,1.0
2023-05-25,31.34,31.46,31.1299,31.46,14714,30.2516770505776,30.3675098918689,30.0488730509501,30.3675098918689,15243.3453269063,0.0,1.0
2023-05-26,31.59,31.6276,31.4256,31.57,21169,30.4929954699345,30.5292897602058,30.3343044773654,30.473689996386,21930.5679777952,0.0,1.0
2023-05-30,31.47,31.8161,31.34,31.76,9690,30.3771626286432,30.7112438484009,30.2516770505776,30.6570919950972,10038.6037935111,0.0,1.0
2023-05-31,31.11,31.34,30.95,31.34,11314,30.0296641047693,30.2516770505776,29.8752203163809,30.2516770505776,11721.0282063761,0.0,1.0
2023-06-01,31.36,31.5,31.0248,31.5,10980,30.2709825241262,30.406120838966,29.9474227874525,30.406120838966,11375.0123480652,0.0,1.0
2023-06-02,32.35,32.35,31.64,31.64,5196,31.2266034647794,31.2266034647794,30.5412591538059,30.5412591538059,5382.92934066909,0.0,1.0
2023-06-05,32.0,32.62,31.86,32.62,10800,30.8887576776798,31.4872273576848,30.7536193628399,31.4872273576848,11188.5367358018,0.0,1.0
2023-06-06,32.63,32.655,31.99,31.99,44278,31.4968800944591,31.5210119363948,30.8791049409055,30.8791049409055,45870.92866554,0.0,1.0
2023-06-07,33.16,33.2,32.8,32.89,26739,32.0084751434957,32.0470860905928,31.6609766196218,31.7478512505903,27700.9522017226,0.0,1.0
2023-06-08,33.01,33.58,32.78,33.58,19909,31.8636840918816,32.4138900880152,31.6416711460732,32.4138900880152,20625.2386919516,0.0,1.0
2023-06-09,32.84,33.01,32.78,33.01,10156,31.6995875667189,31.8636840918816,31.6416711460732,31.8636840918816,10521.3684341484,0.0,1.0
2023-06-12,32.91,33.02,32.79,33.0,16045,31.7671567241388,31.8733368286558,31.6513238828475,31.8540313551073,16622.2288820315,0.0,1.0
2023-06-13,33.2565,33.33,33.0549,33.118,16373,32.1016240533674,32.1725716686584,31.9070248799981,31.9679336490437,16962.0288866003,0.0,1.0
2023-06-14,33.046,33.47,32.9408,33.47,31490,31.898433944269,32.3077099834982,31.7968871534036,32.3077099834982,32622.8723898517,0.0,1.0
2023-06-15,33.29,33.3376,33.05,33.15,17480,32.1339607215613,32.1799077486068,31.9022950389787,31.9988224067214,18108.8539020199,0.0,1.0
2023-06-16,33.08,33.44,32.96,33.35,11251,32.0490166379476,32.3977967464622,31.9327566017761,32.3106017193336,11612.9329085036,0.122,1.0
2023-06-20,32.89,33.08,32.77,33.08,13722,31.8649382473427,32.0490166379476,31.7486782111712,32.0490166379476,14163.4223953858,0.0,1.0
2023-06-21,32.89,33.015,32.62,32.8,29292,31.8649382473427,31.9860424516881,31.6033531659568,31.7777432202141,30234.2930189216,0.0,1.0
2023-06-22,32.68,32.76,32.6,32.6,11655,31.6614831840426,31.7389898748236,31.5839764932616,31.5839764932616,12029.9291661727,0.0,1.0
2023-06-23,32.296,32.545,32.29,32.32,6884,31.2894510682937,31.5306906433496,31.2836380664852,31.3127030755281,7105.45108364932,0.0,1.0
2023-06-26,32.4404,32.59,32.4101,32.585,6230,31.4293506451535,31.574288156914,31.3999949860202,31.5694439887401,6430.41258732353,0.0,1.0
2023-06-27,32.79,32.9061,32.39,32.39,29811,31.7680548838665,31.8805364688624,31.3805214299614,31.3805214299614,30769.9887063727,0.0,1.0
2023-06-28,32.85,32.8985,32.714,32.805,22837,31.8261849019522,31.8731733332382,31.6944235276245,31.7825873883879,23571.642416807,0.0,1.0
2023-06-29,33.25,33.28,32.87,33.28,35816,32.2137183558573,32.2427833649002,31.8455615746475,32.2427833649002,36968.1632789053,0.0,1.0
2023-06-30,33.4395,33.521,33.34,33.34,11370,32.3973123296448,32.476272270878,32.3009133829859,32.3009133829859,11735.7610141041,0.0,1.0
2023-07-03,33.93,33.95,33.44,33.45,22847,32.8725252274959,32.8919019001911,32.3977967464622,32.4074850828098,23581.9641063533,0.0,1.0
2023-07-05,33.181,33.83,33.15,33.83,15325,32.1468688350587,32.7756418640196,32.116834992381,32.7756418640196,15817.9892296522,0.0,1.0
2023-07-06,32.8,32.95,32.595,32.83,27871,31.7777432202141,31.9230682654285,31.5791323250878,31.806808229257,28767.5809343972,0.0,1.0
2023-07-07,33.01,33.33,32.73,32.73,37004,31.9811982835143,32.2912250466383,31.7099248657807,31.7099248657807,38194.3799970016,0.0,1.0
2023-07-10,33.4,33.4,32.97,32.97,21672,32.3590434010717,32.3590434010717,31.9424449381238,31.9424449381238,22369.165584667,0.0,1.0
2023-07-11,33.73,33.98,33.57,33.98,50446,32.6787585005434,32.920966909234,32.5237451189813,32.920966909234,52068.7950850919,0.0,1.0
2023-07-12,33.9322,34.0864,33.93,34.035,31103,32.8746566614924,33.0240508079727,32.8725252274959,32.9742527591459,32103.5509957502,0.0,1.0
2023-07-13,34.1255,34.21,33.97,34.21,19215,33.061932203092,33.1437986452294,32.9112785728864,33.1437986452294,19833.1264631495,0.0,1.0
2023-07-14,33.9,34.2,33.775,34.2,34296,32.843460218453,33.1341103088818,32.7223560141077,33.1341103088818,35399.2664678729,0.0,1.0
2023-07-17,34.17,34.24,33.79,33.89,18752,33.1050452998389,33.1728636542723,32.7368885186291,32.8337718821054,19355.2322371575,0.0,1.0
2023-07-18,34.4516,34.47,34.08,34.08,20861,33.3778688513881,33.3956953902677,33.0178502727103,33.0178502727103,21532.0765624649,0.0,1.0
2023-07-19,34.54,34.7,34.42,34.5,25938,33.4635137447011,33.6185271262631,33.3472537085296,33.4247603993106,26772.398345104,0.0,1.0
2023-07-20,34.4526,34.67,34.34,34.67,12655,33.3788376850228,33.5894621172202,33.2697470177486,33.5894621172202,13062.0981207993,0.0,1.0
2023-07-21,34.3943,34.52,34.36,34.475,24836,33.3223546841162,33.4441370720058,33.2891236904438,33.4005395584415,25634.9481571055,0.0,1.0
2023-07-24,34.4539,34.5,34.3797,34.39,7959,33.380097168748,33.4247603993106,33.3082097130486,33.3181886994867,8215.03270987288,0.0,1.0
2023-07-25,34.5151,34.64,34.4217,34.52,26981,33.4393897871955,33.5603971081773,33.3489007257087,33.4441370720058,27848.9505647795,0.0,1.0
2023-07-26,34.5864,34.61,34.48,34.48,14139,33.5084676253541,33.5313320991345,33.4053837266153,33.4053837266153,14593.8368494651,0.0,1.0
2023-07-27,34.28,34.75,34.23,34.75,64219,33.2116169996628,33.6669688080012,33.1631753179247,33.6669688080012,66284.8580971638,0.0,1.0
2023-07-28,34.55,34.61,34.48,34.58,10528,33.4732020810487,33.5313320991345,33.4053837266153,33.5022670900916,10866.6747543085,0.0,1.0
2023-07-31,34.6969,34.76,34.56,34.56,4190,33.6155237419953,33.6766571443489,33.4828904173963,33.4828904173963,4324.78791988534,0.0,1.0
2023-08-01,34.65,34.65,34.4018,34.56,6417,33.570085444525,33.570085444525,33.3296209363769,33.4828904173963,6623.4281818387,0.0,1.0
2023-08-02,34.4,34.46,34.24,34.24,15514,33.3278770358343,33.3860070539201,33.1728636542723,33.1728636542723,16013.0691620766,0.0,1.0
2023-08-03,34.3209,34.37,34.09,34.31,9765,33.2512422953246,33.2988120267914,33.0275386090579,33.2406820087057,10079.1298419285,0.0,1.0
2023-08-04,34.2699,34.625,34.2699,34.41,12605,33.2018317799517,33.5458646036559,33.2018317799517,33.3375653721819,13010.4896730679,0.0,1.0
2023-08-07,34.4954,34.52,34.34,34.49,6310,33.4203037645907,33.4441370720058,33.2697470177486,33.4150720629629,6512.98610369366,0.0,1.0
2023-08-08,34.2784,34.56,34.0338,34.56,8180,33.2100668658472,33.4828904173963,32.9730901587842,33.4828904173963,8443.14204884534,0.0,1.0
2023-08-09,34.0918,34.32,34.05,34.32,7821,33.0292825096005,33.2503703450533,32.9887852636674,33.2503703450533,8072.5933941344,0.0,1.0
2023-08-10,34.06,34.5,34.0,34.5,8330,32.998473600015,33.4247603993106,32.9403435819293,33.4247603993106,8597.96739203934,0.0,1.0
2023-08-11,34.0398,34.14,34.0398,34.059,5142,32.9789031605928,33.075980290796,32.9789031605928,32.9975047663803,5307.41276468983,0.0,1.0
2023-08-14,34.0474,34.05,33.75,33.95,10262,32.986266296217,32.9887852636674,32.6981351732386,32.8919019001911,10592.1178123779,0.0,1.0
2023-08-15,33.73,34.3,33.6984,34.3,28865,32.6787585005434,33.230993672358,32.6481433576849,33.230993672358,29793.5568752959,0.0,1.0
2023-08-16,33.43,33.7222,33.37,33.61,8537,32.3881084101146,32.6712015981922,32.3299783920288,32.5624984643718,8811.62636564703,0.0,1.0
2023-08-17,33.0998,33.5,33.0998,33.46,11847,32.068199543916,32.4559267645479,32.068199543916,32.4171734191574,12228.105605461,0.0,1.0
2023-08-18,33.22,33.26,33.0,33.0,18416,32.1846533468144,32.2234066922049,31.9715099471666,31.9715099471666,19008.4234684029,0.0,1.0
2023-08-21,33.2,33.27,33.03,33.25,8805,32.1652766741192,32.2330950285525,32.0005749562095,32.2137183558573,9088.24764548695,0.0,1.0
2023-08-22,33.095,33.19,33.0662,33.19,8969,32.0635491424691,32.1555883377715,32.0356467337879,32.1555883377715,9257.52335404571,0.0,1.0
2023-08-23,33.44,33.44,33.17,33.17,4771,32.3977967464622,32.3977967464622,32.1362116650763,32.1362116650763,4924.47808252337,0.0,1.0
2023-08-24,33.1433,33.475,33.1433,33.38,11486,32.1103438070281,32.4317059236789,32.1103438070281,32.3396667283764,11855.4926128408,0.0,1.0
2023-08-25,33.26,33.4,32.98,33.19,5483,32.2234066922049,32.3590434010717,31.9521332744714,32.1555883377715,5659.38237821749,0.0,1.0
2023-08-28,33.483,33.655,33.35,33.35,7825,32.439456592757,32.6060959779362,32.3106017193336,32.3106017193336,8076.72206995291,0.0,1.0
2023-08-29,33.965,33.97,33.595,33.61,39165,32.9064344047126,32.9112785728864,32.5479659598504,32.5624984643718,40424.8971079496,0.0,1.0
2023-08-30,34.03,34.12,33.945,34.01,13796,32.9694085909721,33.0566036181008,32.8870577320173,32.9500319182769,14239.8028980282,0.0,1.0
2023-08-31,33.9757,34.1627,33.965,34.1627,5742,32.9168009246045,33.0979728143051,32.9064344047126,33.0979728143051,5926.71413746578,0.0,1.0
2023-09-01,34.282,34.35,34.11,34.12,12173,33.2135546669323,33.2794353540962,33.0469152817532,33.0566036181008,12564.5926846693,0.0,1.0
2023-09-05,33.5,34.7196,33.5,34.6,15418,32.4559267645479,33.6375162655044,32.4559267645479,33.5216437627868,15913.9809424325,0.0,1.0
2023-09-06,33.45,33.525,33.3,33.525,13210,32.4074850828098,32.480147605417,32.2621600375954,32.480147605417,13634.951890617,0.0,1.0
2023-09-07,33.1878,33.23,33.15,33.23,5535,32.1534569037751,32.194341683162,32.116834992381,32.194341683162,5713.05516385806,0.0,1.0
2023-09-08,33.18,33.2585,33.16,33.25,6005,32.1459000014239,32.2219534417528,32.1265233287287,32.2137183558573,6198.17457253256,0.0,1.0
2023-09-11,33.26,33.31,33.24,33.3,6168,32.2234066922049,32.2718483739431,32.2040300195097,32.2621600375954,6366.41811213669,0.0,1.0
2023-09-12,33.2,33.365,33.13,33.13,5894,32.1652766741192,32.325134223855,32.0974583196858,32.0974583196858,6083.603818569,0.0,1.0
2023-09-13,33.03,33.19,32.925,33.19,12256,32.0005749562095,32.1555883377715,31.8988474245594,32.1555883377715,12650.2627079033,0.0,1.0
2023-09-14,33.44,33.45,33.225,33.39,5837,32.3977967464622,32.4074850828098,32.1894975149882,32.3493550647241,6024.77018815529,0.0,1.0
2023-09-15,33.0,33.3289,32.885,33.3289,10347,32.0897076506077,32.4095350701921,31.9778798815222,32.4095350701921,10640.5145138034,0.122,1.0
2023-09-18,32.965,33.41,32.965,33.41,5864,32.0556731121904,32.4883979577819,32.0556731121904,32.4883979577819,6030.34474813407,0.0,1.0
2023-09-19,32.89,33.035,32.84,33.035,11763,31.982741958439,32.123742189025,31.9341211892714,32.123742189025,12096.6823452082,0.0,1.0
2023-09-20,32.7388,33.39,32.7388,33.39,9309,31.8357127524762,32.4689496501149,31.8357127524762,32.4689496501149,9573.06945095159,0.0,1.0
2023-09-21,32.25,32.72,32.25,32.72,16525,31.3603961130939,31.8174313432692,31.3603961130939,31.8174313432692,16993.7665352857,0.0,1.0
2023-09-22,32.16,32.4,32.16,32.365,10786,31.2728787285922,31.5062584205966,31.2728787285922,31.4722238821793,11091.9676762234,0.0,1.0
2023-09-25,32.26,32.345,31.82,31.84,9342,31.3701202669274,31.4527755745123,30.9422574982526,30.9617058059197,9607.00556566653,0.0,1.0
2023-09-26,31.89,32.12,31.88,32.11,12344,31.0103265750872,31.2339821132581,31.0006024212537,31.2242579594246,12694.1636376138,0.0,1.0
2023-09-27,32.1,32.1816,31.91,32.1642,18212,31.2145338055911,31.2938829008726,31.0297748827543,31.2769628732023,18728.6218541981,0.0,1.0
2023-09-28,32.4345,32.58,32.28,32.361,14693,31.5398067513223,31.6812931895999,31.3895685745944,31.4683342206459,15109.7979850501,0.0,1.0
2023-09-29,32.27,32.78,32.21,32.78,15491,31.3798444207609,31.8757762662703,31.3214994977598,31.8757762662703,15930.4349408842,0.0,1.0
2023-10-02,31.8816,32.23,31.79,32.23,15460,31.0021582858671,31.3409478054268,30.9130850367521,31.3409478054268,15898.5555603944,0.0,1.0
2023-10-03,31.4584,31.88,31.36,31.71,15634,30.5906320956326,31.0006024212537,30.4949464219108,30.8352918060839,16077.4914379823,0.0,1.0
2023-10-04,31.68,31.68,31.275,31.54,10225,30.8061193445834,30.8061193445834,30.4122911143259,30.6699811909141,10515.0537260694,0.0,1.0
2023-10-05,31.6663,31.7243,31.52,31.65,6235,30.7927972538315,30.8491973460659,30.6505328832471,30.7769468830828,6411.86894689903,0.0,1.0
2023-10-06,31.9054,32.03,31.39,31.4799,13934,31.0253017719909,31.1464647287565,30.5241188834114,30.6115390263747,14329.2673466064,0.0,1.0
2023-10-09,32.1253,32.22,31.74,31.77,8353,31.2391359147899,31.3312236515933,30.8644642675845,30.893636729085,8589.95049133083,0.0,1.0
2023-10-10,32.371,32.5463,32.3032,32.3032,6671,31.4780583744794,31.648522791181,31.4121286114882,31.4121286114882,6860.23700798132,0.0,1.0
2023-10-11,32.3818,32.5543,32.2,32.46,17131,31.4885604606196,31.6563021142478,31.3117753439263,31.5646033435977,17616.9570055056,0.0,1.0
2023-10-12,31.85,32.75,31.765,32.75,9977,30.9714299597532,31.8466038047697,30.8887746521683,31.8466038047697,10260.018682151,0.0,1.0
2023-10-13,31.6198,32.09,31.57,32.09,9672,30.7475799385056,31.2048096517576,30.6991536524147,31.2048096517576,9946.36671281596,0.0,1.0
2023-10-16,32.02,32.13,31.76,31.76,6780,31.136740574923,31.2437062670917,30.8839125752515,30.8839125752515,6972.32902325188,0.0,1.0
2023-10-17,32.3595,32.55,32.32,32.37,15046,31.4668755975709,31.6521207280994,31.4284651899285,31.4770859590961,15472.8115757888,0.0,1.0
2023-10-18,31.76,32.56,31.7429,32.56,18342,30.8839125752515,31.6618448819329,30.8672842721962,31.6618448819329,18862.3095788328,0.0,1.0
2023-10-19,31.29,31.87,31.2499,31.87,31445,30.4268773450762,30.9908782674202,30.3878834882038,30.9908782674202,32337.0038548902,0.0,1.0
2023-10-20,31.0,31.23,30.95,31.23,21124,30.1448768839042,30.3685324220751,30.0962561147366,30.3685324220751,21723.2268860137,0.0,1.0
2023-10-23,30.76,31.09,30.75,31.06,18490,29.9114971918998,30.2323942684058,29.9017730380662,30.2032218069053,19014.5079114937,0.0,1.0
2023-10-24,30.93,31.0528,30.74,30.97,8360,30.0768078070696,30.1962204161452,29.8920488842327,30.1157044224036,8597.14906111883,0.0,1.0
2023-10-25,30.4998,30.79,30.4998,30.79,10964,29.6584747091516,29.9406696534003,29.6584747091516,29.9406696534003,11275.0170222616,0.0,1.0
2023-10-26,30.6765,30.8,30.55,30.697,14574,29.8303005073899,29.9503938072338,29.7072899613959,29.8502350227486,14987.4222986538,0.0,1.0
2023-10-27,30.3501,30.6219,30.3,30.6,13277,29.5129041262639,29.7772066274589,29.464186115558,29.7559107305635,13653.6301536453,0.0,1.0
2023-10-30,30.5554,30.9,30.37,30.54,18026,29.712541004466,30.047635345569,29.5322551923926,29.6975658075624,18537.3455712594,0.0,1.0
2023-10-31,30.83,30.85,30.605,30.73,27849,29.9795662687344,29.9990145764014,29.7607728074802,29.8823247303992,28638.995718074,0.0,1.0
2023-11-01,31.0381,31.08,30.73,30.86,14208,30.1819259100099,30.2226701145723,29.8823247303992,30.0087387302349,14611.0399354517,0.0,1.0
2023-11-02,31.5574,31.56,31.35,31.3974,11233,30.6869012185845,30.6894294985812,30.4852222680773,30.5313147572482,11551.647775544,0.0,1.0
2023-11-03,32.26,32.3978,32.12,32.12,36589,31.3701202669274,31.5041191067533,31.2339821132581,31.2339821132581,37626.924281971,0.0,1.0
2023-11-06,31.98,32.44,31.895,32.44,20214,31.0978439595889,31.5451550359307,31.015188652004,31.5451550359307,20787.4128135713,0.0,1.0
2023-11-07,31.79,31.96,31.781,31.96,9656,30.9130850367521,31.0783956519219,30.9043332983019,31.0783956519219,9929.91283901477,0.0,1.0
2023-11-08,31.68,31.948,31.6,31.84,27412,30.8061193445834,31.0667266673216,30.7283261139152,30.9617058059197,28189.5992898791,0.0,1.0
2023-11-09,31.42,31.82,31.34,31.82,9765,30.5532913449119,30.9422574982526,30.4754981142438,30.9422574982526,10042.0048542854,0.0,1.0
2023-11-10,31.8,31.97,31.425,31.97,26077,30.9228091905856,31.0881198057554,30.5581534218287,31.0881198057554,26816.7291945928,0.0,1.0
2023-11-13,31.77,31.8,31.61,31.77,21960,30.893636729085,30.9228091905856,30.7380502677488,30.893636729085,22582.9417921256,0.0,1.0
2023-11-14,33.03,33.03,32.36,32.36,18304,32.1188801121082,32.1188801121082,31.4673618052626,31.4673618052626,18823.231628555,0.0,1.0
2023-11-15,33.04,33.39,32.98,32.98,21516,32.1286042659418,32.4689496501149,32.0702593429406,32.0702593429406,22126.3467941427,0.0,1.0
2023-11-16,32.73,32.9625,32.6797,32.88,12366,31.8271554971027,32.053242073732,31.7782430033201,31.9730178046055,12716.7877140904,0.0,1.0
2023-11-17,33.01,33.05,32.93,33.05,25409,32.0994318044412,32.1383284197753,32.0216385737731,32.1383284197753,26129.7799633934,0.0,1.0
2023-11-20,33.12,33.16,32.98,33.0,28798,32.2063974966099,32.245294111944,32.0702593429406,32.0897076506077,29614.9161079067,0.0,1.0
2023-11-21,32.97,33.062,32.945,33.0,11364,32.0605351891071,32.1499974043755,32.0362248045233,32.0897076506077,11686.3638672912,0.0,1.0
2023-11-22,33.15,33.23,33.0743,33.08,13254,32.2355699581104,32.3133631887786,32.1619581135907,32.1675008812758,13629.9777100561,0.0,1.0
2023-11-24,33.2801,33.33,33.04,33.04,5455,32.3620811994845,32.4106047271138,32.1286042659418,32.1286042659418,5609.7425990913,0.0,1.0
2023-11-27,33.3,33.33,33.04,33.14,24525,32.3814322656132,32.4106047271138,32.1286042659418,32.2258458042769,25220.703435878,0.0,1.0
2023-11-28,33.02,33.3,32.99,33.3,30275,32.1091559582747,32.3814322656132,32.0799834967742,32.3814322656132,31133.8143331786,0.0,1.0
2023-11-29,33.1,33.33,33.07,33.18,13149,32.1869491889429,32.4106047271138,32.1577767274423,32.264742419611,13521.9991632358,0.0,1.0
2023-11-30,33.31,33.31,33.12,33.12,7914,32.3911564194467,32.3911564194467,32.2063974966099,32.2063974966099,8138.49732891083,0.0,1.0
2023-12-01,34.04,34.04,33.38,33.39,38181,33.1010196492935,33.1010196492935,32.4592254962813,32.4689496501149,39264.0847251888,0.0,1.0
2023-12-04,34.33,34.33,34.0,34.29,37097,33.3830201104655,33.3830201104655,33.0621230339594,33.3441234951314,38149.3347751586,0.0,1.0
2023-12-05,33.89,34.3,33.86,34.3,32996,32.9551573417907,33.353847648965,32.9259848802902,33.353847648965,33932.0012464925,0.0,1.0
2023-12-06,33.89,34.37,33.875,34.2017,28465,32.9551573417907,33.4219167257996,32.9405711110405,33.2582592167815,29272.4698594196,0.0,1.0
2023-12-07,34.1,34.1,33.85,34.08,25216,33.1593645722946,33.1593645722946,32.9162607264567,33.1399162646276,25931.3051106666,0.0,1.0
2023-12-08,34.24,34.36,34.1,34.1,11422,33.2955027259638,33.4121925719661,33.1593645722946,33.1593645722946,11746.0091598205,0.0,1.0
2023-12-11,34.42,34.42,34.24,34.24,21964,33.4705374949672,33.4705374949672,33.2955027259638,33.2955027259638,22587.0552605758,0.0,1.0
2023-12-12,34.4053,34.5245,34.27,34.35,26890,33.4562429888319,33.5721549025274,33.3246751874644,33.4024684181325,27652.7916571155,0.0,1.0
2023-12-13,35.29,35.29,34.3499,34.5,31111,34.3165388784832,34.3165388784832,33.4023711765942,33.5483307256353,31993.5292392905,0.0,1.0
2023-12-14,35.93,36.119,35.69,35.69,43621,34.9388847238283,35.1226712312818,34.7055050318239,34.7055050318239,44858.4018175915,0.0,1.0
2023-12-15,35.6,35.9,35.49,35.88,35355,34.7317602471744,35.0244436200438,34.6244430104556,35.0049313951859,36238.8197731037,0.117,1.0
2023-12-18,35.64,35.75,35.5622,35.75,45207,34.7707846968903,34.8781019336091,34.6948821421928,34.8781019336091,46337.1043836147,0.0,1.0
2023-12-19,36.125,36.17,35.785,35.91,36343,35.2439561496959,35.2878586556263,34.9122483271105,35.0341997324728,37251.518229781,0.0,1.0
2023-12-20,35.6,36.37,35.6,36.13,88202,34.7317602471744,35.482980904206,34.7317602471744,35.2488342059104,90406.9122225227,0.0,1.0
2023-12-21,36.08,36.08,35.7866,35.9,21718,35.2000536437655,35.2000536437655,34.9138093050992,35.0244436200438,22260.9160750181,0.0,1.0
2023-12-22,36.3,36.4299,36.15,36.25,36656,35.4146881172031,35.5414200176556,35.2683464307684,35.3659075550582,37572.3427408539,0.0,1.0
2023-12-26,36.57,36.6152,36.2693,36.3,34856,35.6781031527856,35.7222007809646,35.3847368520461,35.4146881172031,35727.3455525754,0.0,1.0
2023-12-27,36.52,36.96,36.45,36.96,52877,35.6293225906407,36.0585915375159,35.5610298036378,36.0585915375159,54198.842402557,0.0,1.0
2023-12-28,36.52,36.62,36.39,36.58,52370,35.6293225906407,35.7268837149305,35.5024931290639,35.6878592652146,53679.1681945252,0.0,1.0
2023-12-29,36.23,36.54,36.154,36.54,41323,35.3463953302002,35.6488348154986,35.27224887574,35.6488348154986,42356.0104506849,0.0,1.0
2024-01-02,36.09,36.22,35.92,36.22,46588,35.2098097561945,35.3366392177712,35.0439558449018,35.3366392177712,47752.6272263995,0.0,1.0
2024-01-03,35.26,35.75,35.26,35.74,49224,34.400052424589,34.8781019336091,34.400052424589,34.8683458211801,50454.5231087896,0.0,1.0
2024-01-04,35.25,35.49,35.25,35.26,29956,34.39029631216,34.6244430104556,34.39029631216,34.400052424589,30704.8532067061,0.0,1.0
2024-01-05,35.26,35.5,35.0,35.1,61817,34.400052424589,34.6341991228846,34.1463935014355,34.2439546257253,63362.3284376736,0.0,1.0
2024-01-08,35.72,35.72,35.26,35.35,28050,34.8488335963222,34.8488335963222,34.400052424589,34.4878574364498,28751.2061840067,0.0,1.0
2024-01-09,35.49,35.65,35.275,35.65,34610,34.6244430104556,34.7805408093193,34.4146865932325,34.7805408093193,35475.195936844,0.0,1.0
2024-01-10,35.62,35.62,35.37,35.53,29905,34.7512724720323,34.7512724720323,34.5073696613078,34.6634674601715,30652.5782863716,0.0,1.0
2024-01-11,35.56,35.69,35.2296,35.69,30400,34.6927357974585,34.8195652590352,34.3703938428049,34.8195652590352,31159.9525131481,0.0,1.0
2024-01-12,35.55,36.16,35.45,35.96,23518,34.6829796850295,35.2781025431973,34.5854185607397,35.0829802946177,24105.9132632966,0.0,1.0
2024-01-16,35.33,35.64,35.1808,35.64,37956,34.4683452115919,34.7707846968903,34.3227840141515,34.7707846968903,38904.8407101661,0.0,1.0
2024-01-17,35.12,35.1799,35.0,35.05,27765,34.2634668505833,34.3219059640329,34.1463935014355,34.1951740635804,28459.081629196,0.0,1.0
2024-01-18,35.36,35.42,35.055,35.27,18063,34.4976135488788,34.5561502234527,34.2000521197949,34.409808537018,18514.5467843748,0.0,1.0
2024-01-19,35.71,35.76,35.3061,35.65,29008,34.8390774838932,34.8878580460381,34.4450281028866,34.7805408093193,29733.1546875461,0.0,1.0
2024-01-22,36.23,36.34,36.06,36.34,56562,35.3463953302002,35.453712566919,35.1805414189075,35.453712566919,57975.9616463383,0.0,1.0
2024-01-23,36.06,36.61,35.93,36.48,66059,35.1805414189075,35.7171276025015,35.0537119573308,35.5902981409248,67710.3718113834,0.0,1.0
2024-01-24,35.82,36.4,35.775,36.4,54496,34.946394720612,35.5122492414929,34.9024922146816,35.5122492414929,55858.3148735697,0.0,1.0
2024-01-25,36.01,36.23,35.791,36.18,19180,35.1317608567626,35.3463953302002,34.9181019945679,35.2976147680553,19659.4700395455,0.0,1.0
2024-01-26,36.12,36.37,35.975,36.05,35471,35.2390780934814,35.482980904206,35.0976144632612,35.1707853064785,36357.7195919039,0.0,1.0
2024-01-29,36.47,36.47,36.03,36.15,47556,35.5805420284958,35.5805420284958,35.1512730816206,35.2683464307684,48744.8257143182,0.0,1.0
2024-01-30,36.41,36.51,36.23,36.38,31747,35.5220053539219,35.6195664782117,35.3463953302002,35.4927370166349,32540.6254090432,0.0,1.0
2024-01-31,35.75,36.61,35.75,36.61,52110,34.8781019336091,35.7171276025015,34.8781019336091,35.7171276025015,53412.6686006628,0.0,1.0
2024-02-01,36.24,36.24,35.6,35.99,39144,35.3561514426292,35.3561514426292,34.7317602471744,35.1122486319047,40122.53885443,0.0,1.0
2024-02-02,36.16,36.31,35.81,36.31,53828,35.2781025431973,35.4244442296321,34.936638608183,35.4244442296321,55173.6159170309,0.0,1.0
2024-02-05,35.8,36.23,35.535,36.23,63284,34.926882495754,35.3463953302002,34.668345516386,35.3463953302002,64866.0011461206,0.0,1.0
2024-02-06,35.95,36.08,35.7668,36.08,72807,35.0732241821887,35.2000536437655,34.8944922024898,35.2000536437655,74627.0612705519,0.0,1.0
2024-02-07,35.97,36.0603,35.7514,36.05,77658,35.0927364070467,35.1808341022804,34.8794677893491,35.1707853064785,79599.3286929624,0.0,1.0
2024-02-08,36.33,36.34,36.03,36.04,49673,35.44395645449,35.453712566919,35.1512730816206,35.1610291940496,50914.7474074214,0.0,1.0
2024-02-09,36.69,36.69,36.285,36.58,36970,35.7951765019334,35.7951765019334,35.4000539485596,35.6878592652146,37894.1922503647,0.0,1.0
2024-02-12,37.07,37.13,36.75,36.89,42054,36.1659087742347,36.2244454488086,35.8537131765073,35.990298750513,43105.2843088135,0.0,1.0
2024-02-13,36.09,36.48,35.875,36.36,41630,35.2098097561945,35.5902981409248,35.0000533389714,35.473224791777,42670.6849711301,0.0,1.0
2024-02-14,36.66,36.69,36.27,36.52,43983,35.7659081646464,35.7951765019334,35.3854197799161,35.6293225906407,45082.5062955854,0.0,1.0
2024-02-15,37.29,37.29,36.91,36.96,63599,36.3805432476723,36.3805432476723,36.009810975371,36.0585915375159,65188.8756540693,0.0,1.0
2024-02-16,36.92,37.2365,36.91,37.15,42441,36.0195670877999,36.3283480461772,36.009810975371,36.2439576736665,43501.9587042935,0.0,1.0
2024-02-20,36.63,37.06,36.48,37.06,45675,35.7366398273595,36.1561526618057,35.5902981409248,36.1561526618057,46816.8036525671,0.0,1.0
2024-02-21,36.62,36.62,36.42,36.6,25157,35.7268837149305,35.7268837149305,35.5317614663509,35.7073714900725,25785.885703068,0.0,1.0
2024-02-22,36.86,36.93,36.6614,36.78,17892,35.961030413226,36.0293232002289,35.7672740203865,35.8829815137942,18339.2720514884,0.0,1.0
2024-02-23,37.09,37.18,36.93,36.93,58483,36.1854209990926,36.2732260109535,36.0293232002289,36.0293232002289,59944.9836456067,0.0,1.0
2024-02-26,37.12,37.26,37.02,37.2,39925,36.2146893363796,36.3512749103853,36.1171282120898,36.2927382358114,40923.0626344552,0.0,1.0
2024-02-27,37.44,37.5,37.2283,37.5,48503,36.526884934107,36.5854216086809,36.3203480339854,36.5854216086809,49715.4992350402,0.0,1.0
2024-02-28,37.34,37.4583,37.21,37.4,35933,36.4293238098172,36.544738619852,36.3024943482404,36.4878604843911,36831.2688702287,0.0,1.0
2024-02-29,37.57,38.0297,37.335,37.5,53660,36.6537143956837,37.102202884044,36.4244457536027,36.5854216086809,55001.4161794583,0.0,1.0
2024-03-01,37.76,37.77,37.4,37.7,56571,36.8390805318344,36.8488366442634,36.4878604843911,36.7805438572605,57985.1866322797,0.0,1.0
2024-03-04,37.79,38.46,37.74,38.46,51880,36.8683488691213,37.5220084018631,36.8195683069764,37.5220084018631,53176.9189599384,0.0,1.0
2024-03-05,37.54,37.765,37.3701,37.57,46316,36.6244460583968,36.8439585880489,36.4586897082284,36.6537143956837,47473.8276512819,0.0,1.0
2024-03-06,37.71,38.2,37.59,38.2,47188,36.7902999696895,37.2683494787096,36.6732266205417,37.2683494787096,48367.626289159,0.0,1.0
2024-03-07,37.93,38.04,37.8511,37.89,167778,37.0049344431271,37.1122516798459,36.9279587160624,36.9659099934112,171972.18791944,0.0,1.0
2024-03-08,37.85,38.32,37.7716,38.18,72452,36.9268855436952,37.3854228278574,36.850397622252,37.2488372538516,74263.1868250859,0.0,1.0
2024-03-11,37.71,38.0,37.47,38.0,65450,36.7902999696895,37.07322723013,36.5561532713939,37.07322723013,67086.1477626824,0.0,1.0
2024-03-12,37.69,37.89,37.5719,37.89,33019,36.7707877448315,36.9659099934112,36.6555680570453,36.9659099934112,33844.4234220934,0.0,1.0
2024-03-13,37.88,37.9418,37.69,37.69,43952,36.9561538809822,37.0164466557933,36.7707877448315,36.7707877448315,45050.7313440094,0.0,1.0
2024-03-14,37.41,37.97,37.14,37.97,52506,36.49761659682,37.043958892843,36.2342015612375,37.043958892843,53818.5679820841,0.0,1.0
2024-03-15,37.4,37.71,37.19,37.71,230911,36.6107875009962,36.9142459000687,36.4052189080762,36.9142459000687,235888.709025038,0.126,1.0
2024-03-18,37.27,37.7,37.183,37.63,49631,36.4835307529981,36.9044569194534,36.3983666216455,36.8359340551467,50700.8869981147,0.0,1.0
2024-03-19,37.56,37.58,37.22,37.22,43710,36.7674111908401,36.7869891520705,36.4345858499219,36.4345858499219,44652.2490114564,0.0,1.0
2024-03-20,38.11,38.11,37.46,37.46,49586,37.3058051246782,37.3058051246782,36.6695213846877,36.6695213846877,50654.9169407934,0.0,1.0
2024-03-21,38.41,38.59,38.2945,38.38,99787,37.5994745431354,37.7756761942097,37.4864118170294,37.5701076012897,101938.091331645,0.0,1.0
2024-03-22,38.21,38.57,38.075,38.57,122825,37.4036949308306,37.7560982329793,37.2715436925249,37.7560982329793,125472.71756651,0.0,1.0
2024-03-25,38.04,38.48,38.0,38.48,99668,37.2372822603716,37.6679974074421,37.1981263379106,37.6679974074421,101816.526068951,0.0,1.0
2024-03-26,38.01,38.23,38.0,38.23,323340,37.2079153185258,37.4232728920611,37.1981263379106,37.4232728920611,330310.185206231,0.0,1.0
2024-03-27,38.66,38.66,38.15,38.15,52852,37.8441990585164,37.8441990585164,37.3449610471392,37.3449610471392,53991.3215454929,0.0,1.0
2024-03-28,38.86,38.98,38.725,38.81,62422,38.0399786708212,38.1574464382041,37.9078274325155,37.991033767745,63767.6204024968,0.0,1.0
2024-04-01,38.51,39.02,38.4337,39.02,46653,37.6973643492878,38.196602360665,37.6226744271935,38.196602360665,47658.6907602717,0.0,1.0
2024-04-02,38.0,38.37,37.8504,38.37,70680,37.1981263379106,37.5603186206745,37.0516831879066,37.5603186206745,72203.6366993764,0.0,1.0
2024-04-03,38.14,38.17,37.77,37.8,35236,37.335172066524,37.3645390083697,36.9729797837601,37.0023467256058,35995.5764394344,0.0,1.0
2024-04-04,37.77,38.54,37.6801,38.54,72303,36.9729797837601,37.7267312911335,36.8849768480291,37.7267312911335,73861.6234334325,0.0,1.0
2024-04-05,38.03,38.12,37.66,37.66,102528,37.2274932797563,37.3155941052935,36.8653009969925,36.8653009969925,104738.178600929,0.0,1.0
2024-04-08,38.18,38.69,38.0777,38.69,31328,37.3743279889849,37.8735660003621,37.274186717291,37.8735660003621,32003.3323502839,0.0,1.0
2024-04-09,38.23,38.46,37.92,38.26,80012,37.4232728920611,37.6484194462116,37.1198144929887,37.4526398339068,81736.8050309918,0.0,1.0
2024-04-10,37.42,37.6586,37.25,37.51,95144,36.6303654622267,36.8639305397063,36.4639527917676,36.7184662877639,97195.0029729126,0.0,1.0
2024-04-11,37.43,37.58,37.1806,37.48,55368,36.6401544428419,36.7869891520705,36.3960172662979,36.6890993459181,56561.5585281703,0.0,1.0
2024-04-12,36.91,37.3,36.7501,37.3,77847,36.1311274508495,36.5128976948438,35.9746016508118,36.5128976948438,79525.1344954209,0.0,1.0
2024-04-15,36.52,37.205,36.42,37.04,66414,35.7493572068551,36.419902378999,35.6514674007027,36.2583841988476,67845.6752653139,0.0,1.0
2024-04-16,36.44,36.69,36.13,36.35,129097,35.6710453619332,35.9157698773142,35.3675869628608,35.5829445363961,131879.922000274,0.0,1.0
2024-04-17,36.1,36.88,36.048,36.49,125261,35.3382200210151,36.1017605090038,35.2873173218158,35.7199902650094,127961.230002838,0.0,1.0
2024-04-18,36.08,36.405,35.99,36.19,45301,35.3186420597846,35.6367839297799,35.2305412342474,35.4263208465522,46277.5459269729,0.0,1.0
2024-04-19,36.28,36.335,36.0,36.0,210981,35.5144216720894,35.5682610654732,35.2403302148627,35.2403302148627,215529.081415834,0.0,1.0
2024-04-22,36.61,36.79,36.29,36.35,1536842,35.8374580323923,36.0136596834666,35.5242106527046,35.5829445363961,1569971.44075188,0.0,1.0
2024-04-23,37.16,37.24,36.6931,36.7,242778,36.3758519662305,36.4541638111524,35.9188044613049,35.9255588579295,248011.523919089,0.0,1.0
2024-04-24,37.14,37.2055,36.9307,37.19,437842,36.356274005,36.4203918280298,36.151390640723,36.4052189080762,447280.485281951,0.0,1.0
2024-04-25,36.92,36.955,36.59,36.7,15167,36.1409164314647,36.1751778636181,35.8178800711618,35.9255588579295,15493.9524309485,0.0,1.0
2024-04-26,37.01,37.17,36.97,36.97,89284,36.2290172570019,36.3856409468457,36.1898613345409,36.1898613345409,91208.6799528454,0.0,1.0
2024-04-29,37.3,37.3585,37.205,37.25,35160,36.5128976948438,36.570163231443,36.419902378999,36.4639527917676,35917.9381204029,0.0,1.0
2024-04-30,36.59,37.22,36.59,37.22,62797,35.8178800711618,36.4345858499219,35.8178800711618,36.4345858499219,64150.7042135079,0.0,1.0
2024-05-01,36.8,37.263,36.6325,36.64,37946,36.0234486640818,36.4766784665674,35.8594832387766,35.866824974238,38763.9954470082,0.0,1.0
2024-05-02,37.25,37.271,36.7572,37.09,68785,36.4639527917676,36.4845096510596,35.9815518270486,36.3073291019238,70267.7865077335,0.0,1.0
2024-05-03,37.56,37.88,37.45,37.67,47258,36.7674111908401,37.0806585705277,36.6597324040724,36.8750899776077,48276.7326420363,0.0,1.0
2024-05-06,37.97,37.99,37.83,37.86,21195,37.1687593960649,37.1883373572954,37.0317136674515,37.0610806092972,21651.8969983486,0.0,1.0
2024-05-07,38.11,38.28,38.04,38.04,33783,37.3058051246782,37.4722177951373,37.2372822603716,37.2372822603716,34511.25436637,0.0,1.0
2024-05-08,38.05,38.07,37.81,37.81,60294,37.2470712409868,37.2666492022173,37.0121357062211,37.0121357062211,61593.7474696123,0.0,1.0
2024-05-09,38.41,38.41,37.9965,38.05,119387,37.5994745431354,37.5994745431354,37.1947001946953,37.2470712409868,121960.60518716,0.0,1.0
2024-05-10,38.31,38.52,38.2201,38.52,43898,37.501584736983,37.7071533299031,37.413581801252,37.7071533299031,44844.3016953767,0.0,1.0
2024-05-13,38.34,38.65,38.295,38.49,35646,37.5309516788288,37.8344100779012,37.4869012660602,37.6777863880573,36414.4147394732,0.0,1.0
2024-05-14,38.6,38.6,38.42,38.57,23906,37.785465174825,37.785465174825,37.6092635237507,37.7560982329793,24421.3375627517,0.0,1.0
2024-05-15,38.91,38.94,38.72,38.91,45985,38.0889235738974,38.1182905157431,37.9029329422079,38.0889235738974,46976.2907982573,0.0,1.0
2024-05-16,38.63,38.88,38.6209,38.88,174512,37.8148321166707,38.0595566320517,37.8059241443108,38.0595566320517,178273.925405795,0.0,1.0
2024-05-17,38.65,38.82,38.53,38.82,24000,37.8344100779012,38.0008227483602,37.7169423105183,38.0008227483602,24517.3639047118,0.0,1.0
2024-05-20,38.69,38.8,38.635,38.67,39211,37.8735660003621,37.9812447871298,37.8197266069783,37.8539880391317,40056.2648361524,0.0,1.0
2024-05-21,38.61,38.7,38.52,38.63,52576,37.7952541554402,37.8833549809774,37.7071533299031,37.8148321166707,53709.3718605888,0.0,1.0
2024-05-22,38.35,38.62,38.27,38.62,74256,37.540740659444,37.8050431360555,37.4624288145221,37.8050431360555,75856.7239211784,0.0,1.0
2024-05-23,37.96,38.54,37.8658,38.54,45176,37.1589704154496,37.7267312911335,37.0667582180541,37.7267312911335,46149.8513233026,0.0,1.0
2024-05-24,38.31,38.31,38.0,38.12,29516,37.501584736983,37.501584736983,37.1981263379106,37.3155941052935,30152.2713754781,0.0,1.0
2024-05-28,38.12,38.64,37.9797,38.64,63547,37.3155941052935,37.8246210972859,37.1782547072617,37.8246210972859,64916.8718355301,0.0,1.0
2024-05-29,37.65,38.28,37.6129,38.28,49173,36.8555120163772,37.4722177951373,36.8191948982947,37.4722177951373,50233.0139702665,0.0,1.0
2024-05-30,37.94,37.99,37.58,37.7,75326,37.1393924542192,37.1883373572954,36.7869891520705,36.9044569194534,76949.7897285967,0.0,1.0
2024-05-31,38.3,38.3,37.83,38.08,37888,37.4917957563678,37.4917957563678,37.0317136674515,37.2764381828325,38704.7451509051,0.0,1.0
2024-06-03,38.08,38.41,37.825,38.41,31692,37.2764381828325,37.5994745431354,37.0268191771439,37.5994745431354,32375.179036172,0.0,1.0
2024-06-04,37.61,37.95,37.575,37.81,38287,36.8163560939163,37.1491814348344,36.7820946617629,37.0121357062211,39112.3463258209,0.0,1.0
2024-06-05,37.99,38.0,37.56,37.82,33493,37.1883373572954,37.1981263379106,36.7674111908401,37.0219246868363,34215.0028858547,0.0,1.0
2024-06-06,37.81,37.98,37.7,37.88,45217,37.0121357062211,37.1785483766801,36.9044569194534,37.0806585705277,46191.7351533064,0.0,1.0
2024-06-07,37.54,37.73,37.49,37.57,17575,36.7478332296096,36.9338238612991,36.6988883265334,36.7772001714553,17953.8612760546,0.0,1.0
2024-06-10,37.59,37.59,37.24,37.34,34358,36.7967781326858,36.7967781326858,36.4541638111524,36.5520536173048,35098.6495432537,0.0,1.0
2024-06-11,37.4,37.44,37.17,37.42,25298,36.6107875009962,36.6499434234572,36.3856409468457,36.6303654622267,25843.344669225,0.0,1.0
2024-06-12,37.88,38.3382,37.7781,38.04,32498,37.0806585705277,37.529189662318,36.9809088580584,37.2372822603716,33198.5538406386,0.0,1.0
2024-06-13,37.64,37.83,37.405,37.83,27322,36.845723035762,37.0317136674515,36.6156819913038,37.0317136674515,27910.9756918557,0.0,1.0
2024-06-14,37.22,37.22,36.9701,37.18,56758,36.4345858499219,36.4345858499219,36.1899592243471,36.395429927461,57981.5225209848,0.0,1.0
2024-06-17,37.54,37.64,37.1,37.12,36861,36.7478332296096,36.845723035762,36.317118082539,36.3366960437695,37655.6062871493,0.0,1.0
2024-06-18,37.63,37.72,37.535,37.54,34026,36.8359340551467,36.9240348806839,36.742938739302,36.7478332296096,34759.4926759052,0.0,1.0
2024-06-20,37.52,37.74,37.465,37.61,220357,36.7282552683791,36.9436128419144,36.6744158749953,36.8163560939163,225107.198247941,0.0,1.0
2024-06-21,37.5,37.5,37.1708,37.36,39287,36.8408285454544,36.8408285454544,36.51741519193,36.703289452218,39989.9393734395,0.135,1.0
2024-06-24,37.7,37.86,37.45,37.45,54872,37.0373129643635,37.1945004994907,36.7917074407271,36.7917074407271,55853.7926871324,0.0,1.0
2024-06-25,37.43,37.77,37.31,37.77,42860,36.7720589988362,37.1060825109816,36.6541683474907,37.1060825109816,43626.8689781764,0.0,1.0
2024-06-26,37.36,37.36,37.1719,37.26,30335,36.703289452218,36.703289452218,36.518495856234,36.6050472427635,30877.7664594723,0.0,1.0
2024-06-27,37.48,37.51,37.2204,37.34,43306,36.8211801035634,36.8506527663998,36.5661433278195,36.6836410103271,44080.8489960082,0.0,1.0
2024-06-28,37.68,37.8079,37.48,37.6,49328,37.0176645224725,37.1433163083649,36.8211801035634,36.9390707549089,50210.5971291528,0.0,1.0
2024-07-01,37.43,37.795,37.35,37.74,30522,36.7720589988362,37.1306430633453,36.6934652312725,37.0766098481453,31068.1123413883,0.0,1.0
2024-07-02,37.49,37.56,37.3139,37.49,48671,36.8310043245089,36.8997738711271,36.6579997936594,36.8310043245089,49541.8418114052,0.0,1.0
2024-07-03,37.53,37.7,37.48,37.53,50157,36.8703012082907,37.0373129643635,36.8211801035634,36.8703012082907,51054.4299425664,0.0,1.0
2024-07-05,37.22,37.51,37.1301,37.51,36859,36.5657503589816,36.8506527663998,36.477430612682,36.8506527663998,37518.4965857818,0.0,1.0
2024-07-08,37.35,37.5999,37.35,37.47,33164,36.6934652312725,36.9389725126995,36.6934652312725,36.811355882618,33757.384106212,0.0,1.0
2024-07-09,37.22,37.48,37.22,37.36,82316,36.5657503589816,36.8211801035634,36.5657503589816,36.703289452218,83788.8321700321,0.0,1.0
2024-07-10,37.65,37.66,37.28,37.31,45454,36.9881918596362,36.9980160805816,36.6246956846544,36.6541683474907,46267.2819070003,0.0,1.0
2024-07-11,38.62,38.65,38.03,38.03,36264,37.9411412913453,37.9706139541816,37.3615122555634,37.3615122555634,36912.8505978672,0.0,1.0
2024-07-12,38.97,39.2055,38.8304,38.85,65096,38.2849890244362,38.5163494277016,38.1478429000376,38.1670983730907,66260.724755095,0.0,1.0
2024-07-15,39.39,39.67,39.0969,39.26,111481,38.6976063041453,38.972684490618,38.409658388234,38.5698914318544,113475.664502008,0.0,1.0
2024-07-16,40.5,40.52,39.58,39.74,336050,39.7880948290907,39.8077432709816,38.8842665021089,39.0414540372362,342062.746619603,0.0,1.0
2024-07-17,40.11,40.72,40.11,40.5,145072,39.404950212218,40.0042276898907,39.404950212218,39.7880948290907,147667.688670136,0.0,1.0
2024-07-18,39.69,40.54,39.5216,40.05,330308,38.9923329325089,39.8273917128725,38.8268930517874,39.3460048865453,336218.008363124,0.0,1.0
2024-07-19,39.45,39.77,39.285,39.77,38203,38.756551629818,39.0709267000725,38.594451984218,39.0709267000725,38886.5439937768,0.0,1.0
2024-07-22,39.98,39.99,39.295,39.67,122135,39.2772353399271,39.2870595608725,38.6042762051634,38.972684490618,124320.290309136,0.0,1.0
2024-07-23,40.18,40.32,39.8215,39.97,99978,39.4737197588362,39.6112588520725,39.1215214379416,39.2674111189816,101766.848033134,0.0,1.0
2024-07-24,39.47,40.3,39.43,40.1,92287,38.7762000717089,39.5916104101816,38.7369031879271,39.3951259912725,93938.2374565788,0.0,1.0
2024-07-25,39.89,40.4228,39.51,39.51,121796,39.188817351418,39.7122518433918,38.8154969554907,38.8154969554907,123975.224779887,0.0,1.0
2024-07-26,40.6,40.64,40.265,40.41,103298,39.8863370385453,39.9256339223271,39.5572256368725,39.6996768405816,105146.250856455,0.0,1.0
2024-07-29,40.47,40.94,40.2828,40.81,111502,39.7586221662543,40.2203605506907,39.5747127501554,40.0926456783998,113497.040242759,0.0,1.0
2024-07-30,40.65,40.74,40.26,40.63,68489,39.9354581432725,40.0238761317816,39.5523135263998,39.9158097013816,69714.4337248327,0.0,1.0
2024-07-31,40.85,41.35,40.6,41.0,381168,40.1319425621816,40.6231536094543,39.8863370385453,40.2793058763634,387988.016674605,0.0,1.0
2024-08-01,40.04,41.28,39.7681,41.28,116935,39.3361806655998,40.5543840628362,39.0690600980929,40.5543840628362,119027.249742489,0.0,1.0
2024-08-02,38.95,39.24,38.55,39.17,94593,38.2653405825453,38.5502429899634,37.8723717447271,38.4814734433453,96285.4973694037,0.0,1.0
2024-08-05,37.86,38.2,37.02,37.65,139392,37.1945004994907,37.5285240116362,36.3692659400726,36.9881918596362,141886.05974349,0.0,1.0
2024-08-06,38.23,38.67,37.82,37.96,106510,37.5579966744725,37.9902623960725,37.1552036157089,37.2927427089453,108415.721298777,0.0,1.0
2024-08-07,37.86,38.81,37.7775,38.73,106430,37.1945004994907,38.1278014893089,37.1134506766907,38.0492077217453,108334.289905444,0.0,1.0
2024-08-08,38.62,38.62,38.16,38.23,44160,37.9411412913453,37.9411412913453,37.4892271278544,37.5579966744725,44950.1291198383,0.0,1.0
2024-08-09,38.66,38.7413,38.3842,38.65,60311,37.9804381751271,38.0603090914136,37.7094861614514,37.9706139541816,61390.1095413625,0.0,1.0
2024-08-12,38.37,38.65,38.26,38.65,47262,37.6955357677089,37.9706139541816,37.5874693373089,37.9706139541816,48107.631396327,0.0,1.0
2024-08-13,38.89,38.91,38.5,38.56,41348,38.2063952568725,38.2260436987634,37.8232506399998,37.8821959656725,42087.815644182,0.0,1.0
2024-08-14,38.86,39.04,38.66,39.04,40800,38.1769225940362,38.3537585710543,37.9804381751271,38.3537585710543,41530.0105998506,0.0,1.0
2024-08-15,39.54,39.67,39.265,39.34,88035,38.8449696183271,38.972684490618,38.5748035423271,38.648485199418,89610.1589009277,0.0,1.0
2024-08-16,39.58,39.69,39.39,39.39,78881,38.8842665021089,38.9923329325089,38.6976063041453,38.6976063041453,80292.3717187946,0.0,1.0
2024-08-19,39.94,39.94,39.6,39.61,72013,39.2379384561453,39.2379384561453,38.9039149439998,38.9137391649453,73301.486601153,0.0,1.0
2024-08-20,39.59,39.97,39.51,39.97,40961,38.8940907230544,39.2674111189816,38.8154969554907,39.2674111189816,41693.8912789333,0.0,1.0
2024-08-21,40.08,40.08,39.6001,39.76,42125,39.3754775493816,39.3754775493816,38.9040131862093,39.0611024791271,42878.7180519292,0.0,1.0
2024-08-22,39.88,40.22,39.79,40.18,63856,39.1789931304725,39.513016642618,39.0905751419634,39.4737197588362,64998.538158433,0.0,1.0
2024-08-23,40.74,40.76,39.99,40.07,69825,40.0238761317816,40.0435245736725,39.2870595608725,39.3656533284362,71074.3379934944,0.0,1.0
2024-08-26,40.68,41.05,40.67,40.92,55307,39.9649308061089,40.3284269810907,39.9551065851634,40.2007121087998,56296.5758883809,0.0,1.0
2024-08-27,40.56,40.74,40.4142,40.65,88399,39.8470401547634,40.0238761317816,39.7038030133787,39.9354581432725,89980.6717405932,0.0,1.0
2024-08-28,40.44,40.6291,40.2714,40.35,75384,39.729149503418,39.9149255214965,39.5635131382776,39.6407315149089,76732.801937724,0.0,1.0
2024-08-29,40.71,40.94,40.41,40.82,51753,39.9944034689453,40.2203605506907,39.6996768405816,40.1024698993453,52678.9862395605,0.0,1.0
2024-08-30,40.92,40.99,40.435,40.97,65293,40.2007121087998,40.269481655418,39.7242373929453,40.2498332135271,66461.2495611777,0.0,1.0
2024-09-03,39.92,40.765,39.85,40.72,87286,39.2182900142544,40.0484366841453,39.1495204676362,40.0042276898907,88847.757480847,0.0,1.0
2024-09-04,39.82,40.0,39.6801,39.75,36099,39.1200478047998,39.296883781818,38.9826069537729,39.0512782581816,36744.8983491179,0.0,1.0
2024-09-05,39.55,39.92,39.36,39.86,182980,38.8547938392725,39.2182900142544,38.6681336413089,39.1593446885816,186253.954400997,0.0,1.0
2024-09-06,38.99,39.79,38.9286,39.57,58803,38.3046374663271,39.0905751419634,38.244316749722,38.8744422811634,59855.1277770347,0.0,1.0
2024-09-09,39.21,39.4,39.0136,39.13,498829,38.5207703271271,38.7074305250907,38.3278226277584,38.4421765595634,507754.25631159,0.0,1.0
2024-09-10,39.1,39.24,38.71,39.24,40807,38.4127038967271,38.5502429899634,38.0295592798544,38.5502429899634,41537.1358467673,0.0,1.0
2024-09-11,39.15,39.17,38.38,38.95,66403,38.4618250014544,38.4814734433453,37.7053599886544,38.2653405825453,67591.1101436735,0.0,1.0
2024-09-12,39.55,39.649,39.04,39.31,55950,38.8547938392725,38.9520536266325,38.3537585710543,38.6190125365816,56951.0807122952,0.0,1.0
2024-09-13,40.24,40.3,39.815,39.82,107190,39.5326650845089,39.5916104101816,39.1151356943271,39.1200478047998,109107.888142108,0.0,1.0
2024-09-16,40.63,40.63,40.2985,40.43,64618,39.9158097013816,39.9158097013816,39.5901367770398,39.7193252824725,65774.1721799302,0.0,1.0
2024-09-17,40.71,41.05,40.59,40.92,88004,39.9944034689453,40.3284269810907,39.8765128175998,40.2007121087998,89578.6042360111,0.0,1.0
2024-09-18,40.75,41.3971,40.6274,40.68,51449,40.0337003527271,40.6694256901074,39.9132554039358,39.9649308061089,52369.546944895,0.0,1.0
2024-09-19,41.47,41.81,41.12,41.81,128258,40.7410442607998,41.0750677729453,40.3971965277089,41.0750677729453,130552.845576364,0.0,1.0
2024-09-20,41.06,41.2,41.0,41.12,64911,40.4728430289889,40.6108410324974,40.4137010274853,40.5319850304925,65852.6918430465,0.137,1.0
2024-09-23,41.19,41.28,41.0,41.16,97195,40.6009840322468,40.6896970345022,40.4137010274853,40.5714130314949,98605.0497401812,0.0,1.0
2024-09-24,41.19,41.3088,41.0131,41.27,41396,40.6009840322468,40.718085195224,40.4266136978136,40.6798400342516,41996.5496069195,0.0,1.0
2024-09-25,40.84,41.21,40.81,41.21,48227,40.2559890234756,40.620698032748,40.2264180227237,40.620698032748,48926.6498669656,0.0,1.0
2024-09-26,41.12,41.342,41.0461,41.17,56561,40.5319850304925,40.750810436056,40.4591417986406,40.5812700317456,57381.5547955594,0.0,1.0
2024-09-27,41.25,41.54,41.1,41.29,73987,40.6601260337504,40.945979041018,40.5122710299913,40.6995540347528,75060.3612853212,0.0,1.0
2024-09-30,41.4,41.41,41.005,41.17,71706,40.8079810375095,40.8178380377601,40.4186295276106,40.5812700317456,72746.2698355825,0.0,1.0
2024-10-01,41.02,41.34,40.6916,41.27,72220,40.4334150279865,40.7488390360059,40.1097111397566,40.6798400342516,73267.7266550326,0.0,1.0
2024-10-02,40.97,41.135,40.85,41.0,93974,40.3841300267334,40.5467705308684,40.2658460237262,40.4137010274853,95337.3213054561,0.0,1.0
2024-10-03,40.77,40.8796,40.5225,40.77,37820,40.1869900217213,40.295022744468,39.9430292655188,40.1869900217213,38368.6710342472,0.0,1.0
2024-10-04,41.21,41.26,40.89,41.04,52399,40.620698032748,40.669983034001,40.3052740247286,40.4531290284877,53159.1748684167,0.0,1.0
2024-10-07,40.86,41.14,40.625,41.14,72497,40.2757030239768,40.5516990309937,40.0440635180875,40.5516990309937,73548.7452133743,0.0,1.0
2024-10-08,40.94,41.03,40.75,40.92,49841,40.3545590259816,40.4432720282371,40.1672760212201,40.3348450254804,50564.0648603362,0.0,1.0
2024-10-09,41.14,41.2799,40.8224,40.83,58623,40.5516990309937,40.6895984644997,40.2386407030345,40.2461320232249,59473.4691179449,0.0,1.0
2024-10-10,40.86,40.97,40.73,40.87,84262,40.2757030239768,40.3841300267334,40.1475620207189,40.2855600242274,85484.4251371691,0.0,1.0
2024-10-11,41.56,41.57,40.91,40.91,79676,40.9656930415192,40.9755500417698,40.3249880252298,40.3249880252298,80831.8940593517,0.0,1.0
2024-10-14,41.81,41.82,41.4303,41.51,51891,41.2121180477844,41.221975048035,40.8378477482688,40.9164080402662,52643.8050935515,0.0,1.0
2024-10-15,41.82,42.24,41.765,41.92,86675,41.221975048035,41.6359690585604,41.1677615466566,41.320545050541,87932.4315677782,0.0,1.0
2024-10-16,42.21,42.3,41.82,42.15,62084,41.6063980578086,41.6951110600641,41.221975048035,41.547256056305,62984.679336071,0.0,1.0
2024-10-17,42.23,42.34,42.11,42.34,81517,41.6261120583098,41.7345390610665,41.5078280553025,41.7345390610665,82699.6022395222,0.0,1.0
2024-10-18,42.19,42.73,42.115,42.73,91112,41.5866840573074,42.1189620708401,41.5127565554278,42.1189620708401,92433.8010384011,0.0,1.0
2024-10-21,41.65,42.33,41.605,42.33,68607,41.0544060437746,41.7246820608159,41.0100495426469,41.7246820608159,69602.3113074194,0.0,1.0
2024-10-22,41.4,41.58,41.2679,41.58,49625,40.8079810375095,40.9854070420204,40.677770064199,40.9854070420204,50344.9312552755,0.0,1.0
2024-10-23,41.26,41.33,40.909,41.32,66781,40.669983034001,40.7389820357553,40.3240023252047,40.7291250355047,67749.8207387114,0.0,1.0
2024-10-24,41.22,41.2895,41.03,41.27,205326,40.6305550329986,40.6990611847403,40.4432720282371,40.6798400342516,208304.752743994,0.0,1.0
2024-10-25,41.0,41.4496,40.9001,41.35,41203,40.4137010274853,40.8568717587525,40.3152295949817,40.7586960362565,41800.749672768,0.0,1.0
2024-10-28,41.43,41.5091,41.27,41.27,64008,40.8375520382613,40.9155209102436,40.6798400342516,40.6798400342516,64936.591633001,0.0,1.0
2024-10-29,41.5,41.5,41.085,41.27,50021,40.9065510400156,40.9065510400156,40.4974855296154,40.6798400342516,50746.6761978868,0.0,1.0
2024-10-30,41.46,41.845,41.32,41.32,48170,40.8671230390131,41.2466175486615,40.7291250355047,40.7291250355047,48868.822943408,0.0,1.0
2024-10-31,40.87,41.395,40.87,41.36,50374,40.2855600242274,40.8030525373842,40.2855600242274,40.7685530365071,51104.7973209722,0.0,1.0
2024-11-01,40.92,41.2599,40.81,41.13,42228,40.3348450254804,40.6698844639985,40.2264180227237,40.5418420307431,42840.6197893758,0.0,1.0
2024-11-04,41.04,41.2388,40.885,40.94,65423,40.4531290284877,40.6490861934697,40.3003455246033,40.3545590259816,66372.1196476349,0.0,1.0
2024-11-05,41.68,41.73,40.94,41.05,46270,41.0839770445265,41.1332620457795,40.3545590259816,40.4629860287383,46941.258824818,0.0,1.0
2024-11-06,43.71,43.865,43.0514,43.54,193116,43.0849480953995,43.2377315992839,42.4357660588946,42.9173790911392,195917.617013477,0.0,1.0
2024-11-07,43.67,44.05,43.5991,44.05,195089,43.0455200943971,43.4200861039201,42.9756339626203,43.4200861039201,197919.240174518,0.0,1.0
2024-11-08,43.99,44.06,43.65,43.74,276765,43.3609441024165,43.4299431041707,43.0258060938959,43.1145190961513,280780.149095543,0.0,1.0
2024-11-11,44.38,44.545,44.2166,44.48,158356,43.7453671121901,43.9080076163251,43.5843037280952,43.8439371146962,160653.33871759,0.0,1.0
2024-11-12,43.88,44.42,43.75,44.42,85366,43.2525170996598,43.7847951131926,43.1243760964019,43.7847951131926,86604.441340813,0.0,1.0
2024-11-13,43.6,44.18,43.53,44.12,117379,42.9765210926429,43.548227107178,42.9075220908886,43.4890851056744,119081.867724191,0.0,1.0
2024-11-14,43.1,43.79,43.035,43.77,160246,42.4836710801126,43.1638040974044,42.4196005784836,43.1440900969032,162570.757761871,0.0,1.0
2024-11-15,42.67,43.115,42.54,43.05,49449,42.0598200693365,42.4984565804885,41.9316790660786,42.4343860788595,50166.3779474482,0.0,1.0
2024-11-18,42.77,43.0,42.6801,43.0,140782,42.1583900718425,42.3851010776065,42.0697756395896,42.3851010776065,142824.385128064,0.0,1.0
2024-11-19,42.93,42.93,42.3631,42.6,81661,42.3161020758522,42.3161020758522,41.7573087316454,41.9908210675822,82845.6913095628,0.0,1.0
2024-11-20,42.99,43.41,42.545,43.41,100749,42.3752440773559,42.7892380878813,41.9366075662039,42.7892380878813,102210.609149375,0.0,1.0
2024-11-21,43.76,43.76,43.059,43.1,102104,43.1342330966526,43.1342330966526,42.4432573790851,42.4836710801126,103585.266718159,0.0,1.0
2024-11-22,44.3,44.3,43.88,43.92,88653,43.6665111101853,43.6665111101853,43.2525170996598,43.2919451006623,89939.1272659735,0.0,1.0
2024-11-25,44.85,45.16,44.76,44.8,221385,44.2086461239686,44.5142131317374,44.1199331217132,44.1593611227156,224596.727575802,0.0,1.0
2024-11-26,44.7,44.94,44.4101,44.94,151009,44.0607911202095,44.2973591262241,43.7750366829445,44.2973591262241,153199.752623232,0.0,1.0
2024-11-27,44.58,45.09,44.5299,44.88,115732,43.9425071172023,44.4452141299832,43.8931235459467,44.2382171247204,117410.973985603,0.0,1.0
2024-11-29,44.68,44.912,44.59,44.9,36713,44.0410771197083,44.2697595255224,43.9523641174529,44.2579311252217,37245.6113083109,0.0,1.0
2024-12-02,44.57,44.89,44.36,44.89,101610,43.9326501169516,44.248074124971,43.7256531116889,44.248074124971,103084.100047326,0.0,1.0
2024-12-03,44.43,44.6367,44.2522,44.54,148362,43.7946521134432,43.9983963086232,43.6193946489874,43.9030791161998,150514.351453807,0.0,1.0
2024-12-04,44.56,44.64,44.245,44.58,100854,43.922793116701,44.0016491187059,43.6122976088069,43.9425071172023,102317.132429613,0.0,1.0
2024-12-05,44.14,44.58,44.125,44.58,231107,43.5087991061756,43.9425071172023,43.4940136057997,43.9425071172023,234459.768818397,0.0,1.0
2024-12-06,43.97,44.3001,43.9234,44.3,114565,43.3412301019153,43.6666096801878,43.2952964807475,43.6665111101853,116227.043813816,0.0,1.0
2024-12-09,43.75,44.27,43.75,44.27,66408,43.1243760964019,43.6369401094335,43.1243760964019,43.6369401094335,67371.4094670093,0.0,1.0
2024-12-10,43.56,43.8599,43.4101,43.74,178240,42.9370930916404,43.2327045291561,42.7893366578838,43.1145190961513,180825.804472349,0.0,1.0
2024-12-11,43.8,43.94,43.638,43.9,105011,43.173661097655,43.3116591011635,43.0139776935952,43.272231100161,106534.439819602,0.0,1.0
2024-12-12,43.57,43.88,43.53,43.66,314875,42.946950091891,43.2525170996598,42.9075220908886,43.0356630941465,319443.027284733,0.0,1.0
2024-12-13,43.48,44.16,43.1101,44.16,102331,42.8582370896356,43.5285131066768,42.4936266503657,43.5285131066768,103815.559904959,0.0,1.0
2024-12-16,43.31,43.62,43.27,43.31,80632,42.6906680853753,42.9962350931441,42.6512400843729,42.6906680853753,81801.7631632316,0.0,1.0
2024-12-17,42.9,43.3299,42.8,43.17,174753,42.2865310751004,42.710283515874,42.1879610725944,42.5526700818668,177288.217061021,0.0,1.0
2024-12-18,41.3,43.16,41.21,43.16,109294,40.7094110350034,42.5428130816162,40.620698032748,42.5428130816162,110879.575145876,0.0,1.0
2024-12-19,41.25,41.91,41.2329,41.86,126121,40.6601260337504,41.3106880502904,40.6432705633219,41.2614030490374,127950.691684566,0.0,1.0
2024-12-20,41.41,41.7974,40.86,40.91,68853,40.9489361410932,41.3320227834757,40.4050599064252,40.4545032004859,69628.2491973889,0.133,1.0
2024-12-23,41.34,41.44,41.085,41.26,150091,40.8797155294082,40.9786021175296,40.6275547296984,40.800606258911,151780.947094321,0.0,1.0
2024-12-24,41.77,41.77,41.3517,41.52,45803,41.3049278583304,41.3049278583304,40.8912852602184,41.0577113880268,46318.7181094216,0.0,1.0
2024-12-26,41.9,41.95,41.4895,41.72,89610,41.4334804228883,41.482923716949,41.0275509786497,41.2554845642697,90618.962290358,0.0,1.0
2024-12-27,41.45,41.8693,41.155,41.76,130202,40.9884907763417,41.403122240335,40.6967753413835,41.2950391995182,131668.007232778,0.0,1.0
2024-12-30,41.13,41.35,40.75,41.35,133421,40.6720536943531,40.8896041882203,40.2962846594916,40.8896041882203,134923.251509227,0.0,1.0
2024-12-31,41.17,41.55,41.09,41.35,107190,40.7116083296017,41.0873773644632,40.6324990591045,40.8896041882203,108396.904005172,0.0,1.0
2025-01-02,41.09,41.7,40.9274,41.53,166084,40.6324990591045,41.2357072466454,40.471709466819,41.0676000468389,167954.020009283,0.0,1.0
2025-01-03,41.57,41.6,41.0124,41.31,221175,41.1071546820875,41.1368206585239,40.5557630667223,40.8500495529717,223665.316198749,0.0,1.0
2025-01-06,41.47,41.9856,41.428,41.88,401223,41.008268093966,41.5181273423202,40.966735726955,41.413703105264,405740.563631563,0.0,1.0
2025-01-07,41.24,41.6999,41.04,41.65,201431,40.7808289412867,41.2356083600572,40.5830557650438,41.1862639525846,203699.008962271,0.0,1.0
2025-01-08,41.34,41.37,40.75,41.1,177715,40.8797155294082,40.9093815058446,40.2962846594916,40.6423877179167,179715.979058486,0.0,1.0
2025-01-10,40.68,41.46,40.4701,41.46,273800,40.2270640478066,40.9983794351539,40.0195010993396,40.9983794351539,276882.846502623,0.0,1.0
2025-01-13,40.99,40.99,40.26,40.43,363538,40.5336124709831,40.5336124709831,39.8117403776965,39.9798475775029,367631.250006831,0.0,1.0
2025-01-14,41.56,41.56,41.07,41.19,325255,41.0972660232753,41.0972660232753,40.6127217414802,40.731385647226,328917.203211142,0.0,1.0
2025-01-15,42.15,42.43,41.915,42.43,187471,41.6806968931919,41.957579339932,41.4483134111065,41.957579339932,189581.826576673,0.0,1.0
2025-01-16,42.39,42.45,41.9601,42.1,182168,41.9180247046834,41.9773566575563,41.4929112623493,41.6312535991312,184219.117537216,0.0,1.0
2025-01-17,42.54,42.72,42.3922,42.72,108251,42.0663545868656,42.2443504454842,41.9202002096221,42.2443504454842,109469.850316857,0.0,1.0
2025-01-21,43.22,43.23,42.77,42.77,224358,42.7387833860914,42.7486720449036,42.2937937395449,42.2937937395449,226884.155133804,0.0,1.0
2025-01-22,43.1,43.29,42.9116,43.29,309160,42.6201194803457,42.8080039977765,42.4338171483249,42.8080039977765,312640.981828893,0.0,1.0
2025-01-23,43.06,43.12,42.7,42.97,209560,42.5805648450971,42.63989679797,42.2245731278599,42.4915669157878,211919.537301277,0.0,1.0
2025-01-24,42.96,43.1,42.834,43.05,273370,42.4816782569757,42.6201194803457,42.3570811559426,42.570676186285,276448.004924843,0.0,1.0
2025-01-27,42.61,42.8757,42.3301,42.6,121179,42.1355751985506,42.3983168631893,41.8587916383986,42.1256865397384,122543.412915783,0.0,1.0
2025-01-28,42.65,42.77,42.42,42.65,237654,42.1751298337992,42.2937937395449,41.9476906811198,42.1751298337992,240329.86122255,0.0,1.0
2025-01-29,42.48,42.8,42.31,42.67,182512,42.0070226339927,42.3234597159813,41.8389154341862,42.1949071514235,184566.99079944,0.0,1.0
2025-01-30,42.92,43.11,42.65,42.65,134272,42.4421236217271,42.6300081391578,42.1751298337992,42.1751298337992,135783.833329438,0.0,1.0
2025-01-31,42.53,43.08,42.47,43.0,153974,42.0564659280534,42.6003421627214,41.9971339751806,42.5212328922242,155707.667667622,0.0,1.0
2025-02-03,42.16,42.39,41.61,41.81,195701,41.6905855520041,41.9180247046834,41.1467093173361,41.344482493579,197904.492123483,0.0,1.0
2025-02-04,42.48,42.5,42.1,42.23,178988,42.0070226339927,42.026799951617,41.6312535991312,41.7598061636891,181003.312380612,0.0,1.0
2025-02-05,42.87,42.87,42.46,42.67,198773,42.3926803276664,42.3926803276664,41.9872453163684,42.1949071514235,201011.081255901,0.0,1.0
2025-02-06,42.82,43.08,42.53,43.08,597139,42.3432370336056,42.6003421627214,42.0564659280534,42.6003421627214,603862.476543936,0.0,1.0
2025-02-07,42.44,42.8597,42.36,42.82,365331,41.9674679987441,42.3824950090898,41.888358728247,42.3432370336056,369444.438260225,0.0,1.0
2025-02-10,42.42,42.62,42.2383,42.62,510200,41.9476906811198,42.1454638573627,41.7680137505032,42.1454638573627,515944.588333229,0.0,1.0
2025-02-11,42.28,42.3121,42.09,42.22,153406,41.8092494577498,41.8409920525368,41.621364940319,41.7499175048769,155133.272281159,0.0,1.0
2025-02-12,41.94,42.04,41.71,41.79,172626,41.4730350581369,41.5719216462583,41.2455959054575,41.3247051759547,174569.679548436,0.0,1.0
2025-02-13,42.45,42.45,42.02,42.25,184621,41.9773566575563,41.9773566575563,41.552144328634,41.7795834813134,186699.737049528,0.0,1.0
2025-02-14,42.36,42.6,42.27,42.49,110439,41.888358728247,42.1256865397384,41.7993607989377,42.0169112928048,111682.486066118,0.0,1.0
2025-02-18,42.62,42.62,42.3,42.49,214827,42.1454638573627,42.1454638573627,41.8290267753741,42.0169112928048,217245.840999339,0.0,1.0
2025-02-19,42.5,42.58,42.2928,42.37,289771,42.026799951617,42.1059092221141,41.8219069410293,41.8982473870591,293033.671708954,0.0,1.0
2025-02-20,42.05,42.4423,41.801,42.37,158747,41.5818103050705,41.9697423902709,41.335582700648,41.8982473870591,160534.409180978,0.0,1.0
2025-02-21,41.02,42.32,40.9007,42.32,260903,40.5632784474195,41.8488040929984,40.4453067477906,41.8488040929984,263840.632947676,0.0,1.0
2025-02-24,40.98,41.22,40.75,41.22,657386,40.5237238121709,40.7610516236624,40.2962846594916,40.7610516236624,664787.826628829,0.0,1.0
2025-02-25,40.96,41.1918,40.65,40.87,240922,40.5039464945466,40.7331656058122,40.1973980713701,40.4149485652373,243634.657213678,0.0,1.0
2025-02-26,41.01,41.451,40.8097,41.14,158031,40.5533897886074,40.989479642223,40.3553199526001,40.6819423531652,159810.347391,0.0,1.0
2025-02-27,40.56,41.05,40.51,41.0,242723,40.1084001420608,40.5929444238559,40.0589568480001,40.5435011297952,245455.935542937,0.0,1.0
2025-02-28,40.95,40.96,40.385,40.5,476199,40.4940578357345,40.5039464945466,39.9353486128483,40.049068189188,481560.75464464,0.0,1.0
2025-03-03,40.22,41.16,39.98,41.02,470579,39.7721857424479,40.7017196707895,39.5348579309564,40.5632784474195,475877.476349005,0.0,1.0
2025-03-04,39.63,40.23,39.17,39.82,594242,39.1887548725313,39.78207440126,38.7338765671727,39.3766393899621,600932.85782108,0.0,1.0
2025-03-05,39.96,40.05,39.36,39.64,782625,39.5150806133321,39.6040785426414,38.9217610846034,39.1986435313435,791436.95304644,0.0,1.0
2025-03-06,39.31,39.829,39.211792,39.46,455983,38.8723177905427,39.385539182893,38.7752032500804,39.0206476727249,461117.132932087,0.0,1.0
2025-03-07,39.59,39.7481,38.69,39.29,865627,39.1492002372827,39.3055399331028,38.2592209441897,38.8525404729184,875373.512671753,0.0,1.0
2025-03-10,38.74,39.41,38.424,39.08,513845,38.3086642382504,38.9712043786641,37.9961826197866,38.6448786378633,519630.629149526,0.0,1.0
2025-03-11,38.73,39.165,38.345,38.79,2222603,38.2987755794383,38.7289322377666,37.9180622151707,38.3581075323111,2247628.36115876,0.0,1.0
2025-03-12,38.6,39.035,38.3645,39.03,876783,38.1702230148804,38.6003796732087,37.9373450998544,38.5954353438026,886655.123466431,0.0,1.0
2025-03-13,38.04,38.67,37.85,38.51,684816,37.6164581214002,38.2394436265654,37.4285736039695,38.0812250855711,692526.674253252,0.0,1.0
2025-03-14,38.77,38.88,38.07,38.2,1136526,38.3383302146868,38.4471054616204,37.6461240978367,37.7746766623946,1149322.69541359,0.0,1.0
2025-03-17,39.38,39.475,38.71,38.71,993199,38.9415384022277,39.0354806609431,38.278998261814,38.278998261814,1004381.90746369,0.0,1.0
2025-03-18,39.08,39.17,38.8857,39.17,263660,38.6448786378633,38.7338765671727,38.4527419971434,38.7338765671727,266628.675342884,0.0,1.0
2025-03-19,39.63,39.835,39.13,39.13,502080,39.1887548725313,39.3914723781803,38.6943219319241,38.6943219319241,507733.161329572,0.0,1.0
2025-03-20,39.39,39.7346,39.2986,39.39,265512,38.9514270610398,39.2921902437064,38.8610447194968,38.9514270610398,268501.527905787,0.0,1.0
2025-03-21,38.98,39.08,38.6992,38.85,372219,38.6923442001616,38.791606242748,38.4136163845792,38.5633035447994,374986.238748993,0.148,1.0
2025-03-24,39.9,40.005,39.3,39.37,598208,39.6055549919561,39.7097801366718,39.009982736438,39.0794661662484,602655.339758468,0.0,1.0
2025-03-25,39.82,39.9792,39.6001,39.87,204240,39.526145357887,39.6841705296845,39.3078681262396,39.5757763791802,205758.409436633,0.0,1.0
2025-03-26,39.63,40.06,39.4743,39.9,277698,39.337547476973,39.7643742600943,39.182996476666,39.6055549919561,279762.528318322,0.0,1.0
2025-03-27,39.4,39.6677,39.2624,39.64,722142,39.1092447790243,39.374969267028,38.9726602084255,39.3474736812316,727510.71928804,0.0,1.0
2025-03-28,38.81,39.43,38.612,39.29,552830,38.5235987277648,39.1390233918003,38.3270598834439,39.0000565321794,556939.979871005,0.0,1.0
2025-03-31,39.16,39.16,38.12,38.35,1588742,38.8710158768171,38.8710158768171,37.838690633919,38.0669933318676,1600553.40249302,0.0,1.0
2025-04-01,39.2,39.31,38.46,38.81,496195,38.9107206938516,39.0199089406966,38.1761815787126,38.5235987277648,499883.930524923,0.0,1.0
2025-04-02,39.68,39.74,38.785,38.91,346646,39.3871784982661,39.446735723818,38.4987832171183,38.6228607703512,349223.117888617,0.0,1.0
2025-04-03,37.42,38.4446,37.35,38.25,342447,37.1438563358145,38.1608952241543,37.074372906004,37.9677312892812,344992.900687166,0.0,1.0
2025-04-04,35.62,36.4513,35.1935,36.1,594407,35.3571395692601,36.1823049292805,34.9337869576293,35.8335973736746,598826.081462988,0.0,1.0
2025-04-07,35.48,36.6201,33.9524,34.66,2506630,35.2181727096392,36.3498592571662,33.70184574709,34.4042239604311,2525265.38310883,0.0,1.0
2025-04-08,34.67,36.7,34.185,36.7,2387175,34.4141501646897,36.4291696291927,33.9327292581459,36.4291696291927,2404922.3024231,0.0,1.0
2025-04-09,37.82,38.14,34.1406,34.3,3040391,37.5409045061599,37.8585430424363,33.8886569112375,34.0468806071202,3062994.59569847,0.0,1.0
2025-04-10,36.27,36.8,35.3082,36.8,324608,36.0023428460714,36.5284316717791,35.0476405204758,36.5284316717791,327021.277763448,0.0,1.0
2025-04-11,36.66,36.915,35.4501,35.99,1502795,36.3894648121582,36.6425830207534,35.1884933589059,35.7244091268296,1513967.43492619,0.0,1.0
2025-04-14,37.24,37.33,36.4947,37.33,2198352,36.965184659159,37.0545204974868,36.2253846557629,37.0545204974868,2214695.5097035,0.0,1.0
2025-04-15,37.22,37.456,36.94,37.12,1433809,36.9453322506418,37.1795906711456,36.6673985314,36.8460702080554,1444468.56284728,0.0,1.0
2025-04-16,36.77,37.17,36.315,37.09,478650,36.4986530590032,36.8957012293486,36.0470107652352,36.8162915952795,482208.493325717,0.0,1.0
2025-04-17,37.01,37.215,36.7101,36.93,376828,36.7368819612104,36.9403691485125,36.4391950954939,36.6574723271413,379629.504069661,0.0,1.0
2025-04-21,36.2,36.7282,35.73,36.71,817366,35.9328594162609,36.4571615252021,35.4663278161051,36.4390958334514,823442.656128003,0.0,1.0
2025-04-22,37.04,37.27,36.4607,36.59,1482859,36.7666605739863,36.994963271935,36.1916355612836,36.3199813823477,1493883.22198784,0.0,1.0
2025-04-23,37.58,38.46,37.33,37.96,1103418,37.3026756039527,38.1761815787126,37.0545204974868,37.6798713657808,1111621.29173399,0.0,1.0
2025-04-24,38.15,38.38,37.3126,37.5,798737,37.8684692466949,38.0967719446435,37.0372489020767,37.2232659698836,804675.159998962,0.0,1.0
2025-04-25,38.13,38.13,37.7096,38.09,733897,37.8486168381776,37.8486168381776,37.4313192111446,37.8089120211431,739353.111096342,0.0,1.0
2025-04-28,38.37,38.41,37.7501,38.05,1269514,38.0868457403849,38.1265505574194,37.4715203383921,37.7692072041085,1278952.12200126,0.0,1.0
2025-04-29,38.49,38.6151,37.9001,38.19,424999,38.2059601914885,38.330137006764,37.6204134022716,37.9081740637294,428158.628339991,0.0,1.0
2025-04-30,38.44,38.4492,37.58,37.99,128232,38.1563291701953,38.1654612781133,37.3026756039527,37.7096499785567,129185.332740298,0.0,1.0
2025-05-01,38.42,38.86,38.0754,38.45,261540,38.1364767616781,38.573229749058,37.7944197629255,38.166255374454,263484.402683397,0.0,1.0
2025-05-02,39.28,39.45,38.9001,39.04,511284,38.9901303279207,39.1588758003175,38.6130338281352,38.7519014257135,515085.108746571,0.0,1.0
2025-05-05,39.16,39.54,39.045,39.09,303684,38.8710158768171,39.2482116386452,38.7568645278428,38.8015324470066,305941.719601227,0.0,1.0
2025-05-06,38.99,39.3085,38.7685,38.96,149370,38.7022704044203,39.0184200100578,38.4824049800915,38.6724917916444,150480.481872062,0.0,1.0
2025-05-07,39.21,39.38,38.91,39.27,135945,38.9206468981103,39.0893923705071,38.6228607703512,38.9802041236621,136955.674553775,0.0,1.0
2025-05-08,39.64,39.9439,39.28,39.5,180609,39.3474736812316,39.6491310286515,38.9901303279207,39.2085068216107,181951.726253138,0.0,1.0
2025-05-09,39.51,39.8399,39.38,39.81,244779,39.2184330258693,39.5458985043617,39.0893923705071,39.5162191536284,246598.794082891,0.0,1.0
2025-05-12,40.66,40.9899,40.39,40.92,441972,40.3599465156124,40.6874119941048,40.0919390006293,40.618027826337,445257.813041166,0.0,1.0
2025-05-13,40.87,41.1099,40.7148,40.79,167731,40.5683968050438,40.8065264452084,40.4143421149498,40.4889871709747,168977.985571954,0.0,1.0
2025-05-14,40.69,41.01,40.58,41.01,129989,40.3897251283883,40.7073636646647,40.2805368815433,40.7073636646647,130955.395046311,0.0,1.0
2025-05-15,40.82,40.96,40.48,40.54,120785,40.5187657837506,40.6577326433715,40.181274838957,40.2408320645088,121682.968487092,0.0,1.0
2025-05-16,41.36,41.36,40.83,41.08,285754,41.0547808137169,41.0547808137169,40.5286919880092,40.7768470944751,287878.420143731,0.0,1.0
2025-05-19,41.19,41.35,40.8203,40.88,106149,40.8860353413201,41.0448546094583,40.5190635698784,40.5783230093024,106938.158065458,0.0,1.0
2025-05-20,41.18,41.35,41.0301,41.19,150634,40.8761091370615,41.0448546094583,40.7273153352245,40.8860353413201,151753.879000577,0.0,1.0
2025-05-21,40.17,40.9799,40.125,40.95,137678,39.8735625069393,40.6774857898462,39.8288945877754,40.6478064391129,138701.558433298,0.0,1.0
2025-05-22,40.12,40.2999,39.85,40.07,238533,39.8239314856461,40.002503900259,39.5559239706629,39.7743004643529,240306.358588663,0.0,1.0
2025-05-23,39.95,40.15,39.61,39.69,186697,39.6551860132493,39.853710098422,39.3176950684557,39.3971047025248,188084.987106302,0.0,1.0
2025-05-27,40.81,41.06,40.25,40.45,235968,40.508839579492,40.7569946859579,39.9529721410084,40.1514962261811,237722.289257459,0.0,1.0
2025-05-28,40.29,40.9,40.29,40.9,149378,39.9926769580429,40.5981754178197,39.9926769580429,40.5981754178197,150488.541347559,0.0,1.0
2025-05-29,40.49,40.62,40.15,40.62,363309,40.1912010432156,40.3202416985779,39.853710098422,40.3202416985779,366009.997914286,0.0,1.0
2025-05-30,40.45,40.54,40.09,40.4,184287,40.1514962261811,40.2408320645088,39.7941528728702,40.1018652048879,185657.070112852,0.0,1.0
2025-06-02,40.43,40.5,39.788,40.5,132939,40.1316438176638,40.2011272474743,39.4943815042594,40.2011272474743,133927.326635804,0.0,1.0
2025-06-03,40.73,40.8699,40.23,40.53,127764,40.4294299454229,40.5682975430012,39.9331197324911,40.2309058602502,128713.853423727,0.0,1.0
2025-06-04,40.68,40.9163,40.61,40.88,174833,40.3797989241297,40.6143551307613,40.3103154943193,40.5783230093024,176132.784944354,0.0,1.0
2025-06-05,40.67,40.84,40.43,40.84,100303,40.3698727198711,40.5386181922679,40.1316438176638,40.5386181922679,101048.696346076,0.0,1.0
2025-06-06,41.01,41.17,40.85,41.0,74678,40.7073636646647,40.8661829328029,40.5485443965265,40.697437460406,75233.1888949711,0.0,1.0
2025-06-09,41.01,41.24,40.84,41.13,143001,40.7073636646647,40.9356663626133,40.5386181922679,40.8264781157683,144064.131942068,0.0,1.0
2025-06-10,41.15,41.2928,40.98,41.24,98938,40.8463305242856,40.9880767210989,40.6775850518888,40.9356663626133,99673.5483394125,0.0,1.0
2025-06-11,40.95,41.34,40.89,41.3,282398,40.6478064391129,41.0349284051997,40.588249213561,40.9952235881651,284497.470172769,0.0,1.0
2025-06-12,41.04,41.05,40.7,40.84,137527,40.7371422774406,40.7470684816992,40.399651332647,40.5386181922679,138549.435833293,0.0,1.0
2025-06-13,40.43,40.8699,40.2201,40.59,214257,40.1316438176638,40.5682975430012,39.923292790275,40.290463085802,215849.880193227,0.0,1.0
2025-06-16,40.78,40.9991,40.65,40.68,112323,40.4790609667161,40.6965441020228,40.3500203113538,40.3797989241297,113158.058280214,0.0,1.0
2025-06-17,40.43,40.787,40.42,40.51,109511,40.1316438176638,40.4860093096971,40.1217176134052,40.2110534517329,110325.152643043,0.0,1.0
2025-06-18,40.62,40.9,40.485,40.56,76971,40.3202416985779,40.5981754178197,40.1862379410863,40.2606844730261,77543.2360592787,0.0,1.0
2025-06-20,40.44,40.86,40.2342,40.78,450427,40.2835147428209,40.7018895250164,40.0785110995452,40.6221990903125,452176.727782826,0.143,1.0
2025-06-23,40.95,40.95,40.1764,40.33,149648,40.7915412640583,40.7915412640583,40.0209347604716,40.1739403951031,150229.322308042,0.0,1.0
2025-06-24,41.27,41.3395,40.9919,41.24,94390,41.1103030028739,41.1795340680229,40.8332791292345,41.0804190898599,94756.6671967288,0.0,1.0
2025-06-25,40.77,41.3106,40.76,41.17,287319,40.6122377859745,41.1507458984861,40.6022764816365,41.010689959494,288435.118786915,0.0,1.0
2025-06-26,41.34,41.34,40.95,41.07,142660,41.1800321332398,41.1800321332398,40.7915412640583,40.9110769161141,143214.176737846,0.0,1.0
2025-06-27,41.38,41.6799,41.16,41.37,132761,41.2198773505918,41.518616867688,41.000728655156,41.2099160462538,133276.723103135,0.0,1.0
2025-06-30,41.47,41.63,41.28,41.63,151740,41.3095290896336,41.4689099590414,41.1202643072119,41.4689099590414,152329.44888687,0.0,1.0
2025-07-01,41.89,42.19,41.22,41.4,148882,41.7279038718291,42.0267430019687,41.060496481184,41.2397999592677,149460.346706043,0.0,1.0
2025-07-02,42.19,42.19,41.7406,41.99,189559,42.0267430019687,42.0267430019687,41.5790819850196,41.827516915209,190295.36049523,0.0,1.0
2025-07-03,42.5,42.51,42.3501,42.37,165846,42.3355434364463,42.3455047407843,42.1862234844199,42.2060464800525,166490.245024989,0.0,1.0
2025-07-07,42.04,42.545,41.76,42.37,389393,41.8773234368989,42.3803693059673,41.5984069154353,42.2060464800525,390905.635233985,0.0,1.0
2025-07-08,41.99,42.225,41.9201,42.02,228772,41.827516915209,42.0616075671517,41.7578873978864,41.8574008282229,229660.687233076,0.0,1.0
2025-07-09,42.26,42.38,41.8701,42.38,129695,42.0964721323346,42.2160077843905,41.7080808761965,42.2160077843905,130198.812925943,0.0,1.0
2025-07-10,42.42,42.5999,42.176,42.34,79986,42.2558530017424,42.4350568667828,42.0127971758955,42.1761625670385,80296.7134484326,0.0,1.0
2025-07-11,42.03,42.29,41.9,42.29,98270,41.8673621325609,42.1263560453486,41.7378651761671,42.1263560453486,98651.7394366198,0.0,1.0
2025-07-14,42.25,42.25,41.9,42.04,68964,42.0865108279967,42.0865108279967,41.7378651761671,41.8773234368989,69231.897410268,0.0,1.0
2025-07-15,41.48,42.4,41.455,42.4,84449,41.3194903939716,42.2359303930665,41.2945871331267,42.2359303930665,84777.0504089051,0.0,1.0
2025-07-16,41.71,41.7599,41.1,41.58,80480,41.5486003937453,41.5983073023919,40.9409608291281,41.4191034373515,80792.6324398002,0.0,1.0
2025-07-17,42.14,42.21,41.72,41.82,94374,41.9769364802788,42.0466656106447,41.5585616980833,41.6581747414632,94740.6050431622,0.0,1.0
2025-07-18,41.98,42.35,41.857,42.35,151545,41.817555610871,42.1861238713765,41.6950315675138,42.1861238713765,152133.691390277,0.0,1.0
2025-07-21,41.74,42.1499,41.7,42.05,160981,41.5784843067593,41.9867981715734,41.5386390894074,41.8872847412369,161606.346456156,0.0,1.0
2025-07-22,42.16,42.23,41.66,41.66,182130,41.9968590889548,42.0665882193207,41.4987938720554,41.4987938720554,182837.501817356,0.0,1.0
2025-07-23,42.54,42.54,42.2767,42.5,74530,42.3753886537983,42.3753886537983,42.1131075105791,42.3355434364463,74819.5190822353,0.0,1.0
2025-07-24,42.2,42.55,42.12,42.55,112897,42.0367043063067,42.3853499581363,41.9570138716028,42.3853499581363,113335.55945025,0.0,1.0
2025-07-25,42.5,42.5199,42.1001,42.23,87301,42.3355434364463,42.3553664320789,41.9371908759702,42.0665882193207,87640.1292821446,0.0,1.0
2025-07-28,42.3,42.51,42.24,42.51,251647,42.1363173496866,42.3455047407843,42.0765495236587,42.3455047407843,252624.547410268,0.0,1.0
2025-07-29,42.39,42.5494,42.22,42.45,126818,42.2259690887285,42.384752279876,42.0566269149827,42.2857369147564,127310.636937755,0.0,1.0
2025-07-30,42.15,42.6699,42.0,42.51,139904,41.9868977846168,42.5047859971487,41.837478219547,42.3455047407843,140447.470786006,0.0,1.0
2025-07-31,41.9,42.3699,41.7501,42.3,70246,41.7378651761671,42.2059468670091,41.5885452241407,42.1363173496866,70518.8774647887,0.0,1.0
2025-08-01,41.29,41.52,40.7871,41.52,107627,41.1302256115499,41.3593356113236,40.6292716163925,41.3593356113236,108045.087619264,0.0,1.0
2025-08-04,41.99,41.99,41.5,41.58,86943,41.827516915209,41.827516915209,41.3394130026476,41.4191034373515,87280.7385960926,0.0,1.0
2025-08-05,42.06,42.27,41.6501,42.27,125264,41.8972460455749,42.1064334366726,41.4889321807608,42.1064334366726,125750.600272603,0.0,1.0
2025-08-06,41.92,42.21,41.815,42.21,76578,41.7577877848431,42.0466656106447,41.6531940892942,42.0466656106447,76875.4747387551,0.0,1.0
2025-08-07,41.76,42.19,41.5865,42.18,96878,41.5984069154353,42.0267430019687,41.4255782851712,42.0167816976307,97254.3320763289,0.0,1.0
2025-08-08,41.91,42.1699,41.7669,42.04,378124,41.7478264805051,42.0067207802494,41.6052802154285,41.8773234368989,379592.859700136,0.0,1.0
2025-08-11,41.83,42.09,41.71,42.0,96454,41.6681360458012,41.9271299585889,41.5486003937453,41.837478219547,96828.685006815,0.0,1.0
2025-08-12,42.69,42.79,41.8801,41.95,161778,42.5248082188681,42.624421262248,41.7180421805345,41.787671697857,162406.442480691,0.0,1.0
2025-08-13,43.36,43.45,42.72,42.85,209235,43.1922156095133,43.2818673485551,42.5546921318821,42.6841890882759,210047.793843707,0.0,1.0
2025-08-14,42.92,43.1499,42.69,43.04,247959,42.7539182186418,42.9829286053721,42.5248082188681,42.8734538706977,248922.221013176,0.0,1.0
2025-08-15,42.61,43.0868,42.6,42.92,97370,42.4451177841642,42.9200727749994,42.4351564798262,42.7539182186418,97748.2432985007,0.0,1.0
2025-08-18,42.75,42.8099,42.61,42.61,79910,42.584576044896,42.6442442578806,42.4451177841642,42.4451177841642,80220.4182189914,0.0,1.0
2025-08-19,42.83,43.16,42.6501,42.85,122337,42.6642664795999,42.9929895227535,42.4850626145595,42.6841890882759,122812.230054521,0.0,1.0
2025-08-20,42.7,42.9299,42.51,42.85,72035,42.5347695232061,42.7637799099364,42.3455047407843,42.6841890882759,72314.8270104498,0.0,1.0
2025-08-21,42.73,42.88,42.5,42.63,123084,42.56465343622,42.7140730012899,42.3355434364463,42.4650403928402,123562.13184916,0.0,1.0
2025-08-22,43.88,44.0182,42.7718,42.96,76178,43.7102034350886,43.8478686610396,42.6062916883528,42.7937634359938,76473.9208995911,0.0,1.0
2025-08-25,43.55,43.8699,43.5444,43.83,88383,43.381480391935,43.7001425177072,43.3759020615057,43.6603969133987,88726.3324170832,0.0,1.0
2025-08-26,43.71,43.84,43.5001,43.69,75821,43.5408612613428,43.6703582177366,43.3317734832885,43.5209386526668,76115.5340981372,0.0,1.0
2025-08-27,43.97,44.0299,43.71,43.76,100271,43.7998551741305,43.859523387115,43.5408612613428,43.5906677830327,100660.512517038,0.0,1.0
2025-08-28,44.0,44.17,43.7308,44.17,136930,43.8297390871444,43.9990812608902,43.5615807743658,43.9990812608902,137461.917991822,0.0,1.0
2025-08-29,43.82,44.0399,43.6001,44.03,62570,43.6504356090607,43.869484691453,43.4313865266683,43.8596230001584,62813.0592912312,0.0,1.0
2025-09-02,43.64,43.698,43.2001,43.48,72427,43.4711321309769,43.5289076961372,43.0329343531488,43.3117512615691,72708.3497728305,0.0,1.0
2025-09-03,43.65,43.7899,43.4111,43.49,102395,43.4810934353149,43.6204520830033,43.2431178746804,43.3217125659071,102792.763402999,0.0,1.0
2025-09-04,44.21,44.21,43.6601,43.88,98206,44.0389264782422,44.0389264782422,43.4911543526963,43.7102034350886,98587.4908223534,0.0,1.0
2025-09-05,44.3,44.65,43.9204,44.36,119554,44.1285782172841,44.4772238691136,43.7504471046141,44.188346043312,120018.419218537,0.0,1.0
2025-09-08,44.33,44.51,44.01,44.43,74847,44.158462130298,44.3377656083818,43.8397003914824,44.2580751736779,75137.7504997729,0.0,1.0
2025-09-09,43.98,44.35,43.7494,44.35,59954,43.8098164784685,44.178384738974,43.5801088004345,44.178384738974,60186.8971830985,0.0,1.0
2025-09-10,43.89,44.1783,43.69,44.15,77438,43.7201647394266,44.0073491434908,43.5209386526668,43.9791586522143,77738.8154929577,0.0,1.0
2025-09-11,44.66,44.66,43.968,44.04,86429,44.4871851734516,44.4871851734516,43.7978629132629,43.8695843044964,86764.7419127669,0.0,1.0
2025-09-12,44.15,44.57,44.12,44.57,91770,43.9791586522143,44.3975334344097,43.9492747392003,44.3975334344097,92126.4895502043,0.0,1.0
2025-09-15,44.12,44.46,44.04,44.46,82266,43.9492747392003,44.2879590866919,43.8695843044964,44.2879590866919,82585.5703316674,0.0,1.0
2025-09-16,43.93,44.23,43.6674,44.23,68823,43.7600099567785,44.0588490869182,43.498426104863,44.0588490869182,69090.3496819628,0.0,1.0
2025-09-17,43.96,44.6499,43.77,44.14,260705,43.7898938697925,44.4771242560702,43.6006290873707,43.9691973478763,261717.734098137,0.0,1.0
2025-09-18,44.71,44.71,44.1037,44.36,212756,44.5369916951416,44.5369916951416,43.9330378131294,44.188346043312,213582.471512948,0.0,1.0
2025-09-19,44.02,44.67,44.02,44.67,156687,44.02,44.67,44.02,44.67,156687,0.171,1.0
2025-09-22,44.19,44.33,43.945,43.99,193960,44.19,44.33,43.945,43.99,193960,0.0,1.0
2025-09-23,44.15,44.63,44.0784,44.37,101324,44.15,44.63,44.0784,44.37,101324,0.0,1.0
2025-09-24,43.84,44.33,43.8,44.33,58455,43.84,44.33,43.8,44.33,58455,0.0,1.0
2025-09-25,43.53,43.65,43.32,43.42,71022,43.53,43.65,43.32,43.42,71022,0.0,1.0
2025-09-26,44.0,44.0,43.58,43.58,55673,44.0,44.0,43.58,43.58,55673,0.0,1.0
2025-09-29,43.92,44.27,43.73,44.27,96306,43.92,44.27,43.73,44.27,96306,0.0,1.0
2025-09-30,44.01,44.02,43.655,43.85,74120,44.01,44.02,43.655,43.85,74120,0.0,1.0
2025-10-01,43.97,44.05,43.8008,43.9,1268773,43.97,44.05,43.8008,43.9,1268773,0.0,1.0
2025-10-02,44.02,44.0999,43.578,44.03,115565,44.02,44.0999,43.578,44.03,115565,0.0,1.0
2025-10-03,44.12,44.45,44.0726,44.15,93898,44.12,44.45,44.0726,44.15,93898,0.0,1.0
2025-10-06,44.08,44.3649,44.0,44.36,284440,44.08,44.3649,44.0,44.36,284440,0.0,1.0
2025-10-07,43.63,44.18,43.5505,44.08,112214,43.63,44.18,43.5505,44.08,112214,0.0,1.0
2025-10-08,43.94,43.9886,43.5,43.71,99332,43.94,43.9886,43.5,43.71,99332,0.0,1.0
2025-10-09,43.44,44.0665,43.35,43.91,68902,43.44,44.0665,43.35,43.91,68902,0.0,1.0
2025-10-10,42.34,43.6172,42.2463,43.51,89510,42.34,43.6172,42.2463,43.51,89510,0.0,1.0
2025-10-13,42.98,43.06,42.65,42.78,71163,42.98,43.06,42.65,42.78,71163,0.0,1.0
2025-10-14,43.51,43.679,42.55,42.55,68414,43.51,43.679,42.55,42.55,68414,0.0,1.0
2025-10-15,43.59,43.8598,43.2006,43.66,102772,43.59,43.8598,43.2006,43.66,102772,0.0,1.0
2025-10-16,43.06,43.79,42.82,43.79,356566,43.06,43.79,42.82,43.79,356566,0.0,1.0
2025-10-17,43.16,43.19,42.84,43.0,60389,43.16,43.19,42.84,43.0,60389,0.0,1.0
2025-10-20,43.66,43.6899,43.24,43.35,64167,43.66,43.6899,43.24,43.35,64167,0.0,1.0
2025-10-21,43.83,43.9298,43.537,43.67,89405,43.83,43.9298,43.537,43.67,89405,0.0,1.0
2025-10-22,43.5,43.91,43.2592,43.91,79849,43.5,43.91,43.2592,43.91,79849,0.0,1.0
2025-10-23,43.86,43.96,43.45,43.65,83976,43.86,43.96,43.45,43.65,83976,0.0,1.0
2025-10-24,44.11,44.3774,43.9901,44.26,91127,44.11,44.3774,43.9901,44.26,91127,0.0,1.0
2025-10-27,44.12,44.4179,44.0407,44.34,85790,44.12,44.4179,44.0407,44.34,85790,0.0,1.0
2025-10-28,43.8,44.15,43.73,44.15,108834,43.8,44.15,43.73,44.15,108834,0.0,1.0
2025-10-29,43.36,43.939,43.11,43.65,214963,43.36,43.939,43.11,43.65,214963,0.0,1.0
2025-10-30,43.07,43.62,43.0183,43.11,93056,43.07,43.62,43.0183,43.11,93056,0.0,1.0
2025-10-31,43.14,43.34,42.84,43.1,361423,43.14,43.34,42.84,43.1,361423,0.0,1.0
2025-11-03,43.21,43.21,42.735,43.1,138786,43.21,43.21,42.735,43.1,138786,0.0,1.0
2025-11-04,42.92,43.099,42.75,42.88,176435,42.92,43.099,42.75,42.88,176435,0.0,1.0
2025-11-05,43.34,43.51,42.96,43.2,195739,43.34,43.51,42.96,43.2,195739,0.0,1.0
2025-11-06,42.79,43.48,42.785,43.27,371392,42.79,43.48,42.785,43.27,371392,0.0,1.0
2025-11-07,43.18,43.27,42.56,42.56,183387,43.18,43.27,42.56,42.56,183387,0.0,1.0
2025-11-10,43.56,43.73,43.13,43.54,86397,43.56,43.73,43.13,43.54,86397,0.0,1.0
2025-11-11,43.69,43.78,43.43,43.46,88475,43.69,43.78,43.43,43.46,88475,0.0,1.0
2025-11-12,43.79,44.075,43.69,43.69,83010,43.79,44.075,43.69,43.69,83010,0.0,1.0
2025-11-13,43.12,43.76225,43.025,43.6,109595,43.12,43.76225,43.025,43.6,109595,0.0,1.0
2025-11-14,43.07,43.189,42.65,42.76,133840,43.07,43.189,42.65,42.76,133840,0.0,1.0
2025-11-17,42.31,43.095,42.1201,42.91,104316,42.31,43.095,42.1201,42.91,104316,0.0,1.0
2025-11-18,42.45,42.6,42.0,42.0,155625,42.45,42.6,42.0,42.0,155625,0.0,1.0
2025-11-19,42.44,42.679,42.23,42.4,132838,42.44,42.679,42.23,42.4,132838,0.0,1.0
2025-11-20,41.9,43.031,41.858,42.97,75573,41.9,43.031,41.858,42.97,75573,0.0,1.0
2025-11-21,42.88,43.08,41.9907,42.0,289592,42.88,43.08,41.9907,42.0,289592,0.0,1.0
2025-11-24,43.22,43.31,42.855,43.09,66630,43.22,43.31,42.855,43.09,66630,0.0,1.0
2025-11-25,44.07,44.13,43.0701,43.52,107282,44.07,44.13,43.0701,43.52,107282,0.0,1.0
2025-11-26,44.26,44.54,43.9504,44.26,81496,44.26,44.54,43.9504,44.26,81496,0.0,1.0