date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-23,24.9147,24.94,24.9147,24.94,17029,21.7885889584725,21.8107145028559,21.7885889584725,21.8107145028559,19472.2304922376,0.0,1.0
2018-11-26,25.01,25.01,25.01,25.01,14801,21.8719314240748,21.8719314240748,21.8719314240748,21.8719314240748,16924.5688834112,0.0,1.0
2018-11-27,25.02,25.02,25.0,25.0,24412,21.8806766985346,21.8806766985346,21.863186149615,21.863186149615,27914.5041268722,0.0,1.0
2018-11-28,25.15,25.15,25.15,25.15,251,21.9943652665126,21.9943652665126,21.9943652665126,21.9943652665126,287.012147134398,0.0,1.0
2018-11-29,25.19,25.2,25.14,25.18,8508,22.029346364352,22.0380916388119,21.9856199920528,22.0206010898922,9728.68266063527,0.0,1.0
2018-11-30,25.15,25.15,25.15,25.15,773,21.9943652665126,21.9943652665126,21.9943652665126,21.9943652665126,883.905935198763,0.0,1.0
2018-12-03,25.34,25.34,25.29,25.31,2832,22.1605254812497,22.1605254812497,22.1167991089505,22.1342896578702,3238.32032145264,0.0,1.0
2018-12-04,25.1,25.27,25.09,25.27,10246,21.9506388942134,22.0993085600308,21.9418936197536,22.0993085600308,11716.0416714703,0.0,1.0
2018-12-06,25.0154,25.0154,24.87,24.96,22635,21.8766538722831,21.8766538722831,21.749497581637,21.8282050517756,25882.5496031358,0.0,1.0
2018-12-07,24.8,25.08,24.8,25.08,32361,21.688280660418,21.9331483452937,21.688280660418,21.9331483452937,37003.9844359213,0.0,1.0
2018-12-10,24.84,24.84,24.75,24.75,200,21.7232617582574,21.7232617582574,21.6445542881188,21.6445542881188,228.694937955695,0.0,1.0
2018-12-11,24.82,24.95,24.82,24.95,1146,21.7057712093377,21.8194597773157,21.7057712093377,21.8194597773157,1310.42199448613,0.0,1.0
2018-12-12,24.92,25.02,24.92,25.01,1750,21.7932239539362,21.8806766985346,21.7932239539362,21.8719314240748,2001.08070711233,0.0,1.0
2018-12-13,24.91,24.97,24.91,24.97,200,21.7844786794763,21.8369503262354,21.7844786794763,21.8369503262354,228.694937955695,0.0,1.0
2018-12-14,24.71,24.81,24.71,24.81,318,21.6095731902794,21.6970259348779,21.6095731902794,21.6970259348779,363.624951349555,0.0,1.0
2018-12-17,24.4601,24.64,24.4601,24.64,538,21.3910287815279,21.5483562690605,21.3910287815279,21.5483562690605,615.189383100818,0.0,1.0
2018-12-18,24.52,24.89,24.52,24.89,530,21.4434129755423,21.7669881305567,21.4434129755423,21.7669881305567,606.041585582593,0.0,1.0
2018-12-19,24.4698,24.69,24.4698,24.69,27062,21.3995116977539,21.5920826413597,21.3995116977539,21.5920826413597,30944.7120547851,0.0,1.0
2018-12-20,24.31,24.5,24.31,24.5,6484,21.2597622118856,21.4259224266227,21.2597622118856,21.4259224266227,7414.28988852362,0.0,1.0
2018-12-21,24.18,24.38,24.13,24.38,19877,21.1460736439076,21.3209791331045,21.1023472716084,21.3209791331045,22728.8464087267,0.0,1.0
2018-12-24,24.18,24.18,24.18,24.18,0,21.1460736439076,21.1460736439076,21.1460736439076,21.1460736439076,0,0.0,1.0
2018-12-26,24.02,24.02,24.02,24.02,42,21.00614925255,21.00614925255,21.00614925255,21.00614925255,48.025936970696,0.0,1.0
2018-12-27,24.05,24.05,24.01,24.01,100,21.0323850759296,21.0323850759296,20.9974039780902,20.9974039780902,114.347468977847,0.0,1.0
2018-12-28,24.0421,24.0421,24.03,24.03,183,21.0254763091063,21.0254763091063,21.0148945270099,21.0148945270099,209.255868229461,0.0,1.0
2018-12-31,24.0557,24.0599,23.9831,23.9831,2365,21.0373698823717,21.0410428976448,20.9738791897932,20.9738791897932,2704.31764132609,0.0,1.0
2019-01-02,24.052,24.12,24.029,24.029,25887,21.0341341308216,21.0936019971485,21.0140199995639,21.0140199995639,29601.1292942953,0.0,1.0
2019-01-03,24.07,24.08,23.74,23.74,13674,21.0498756248493,21.0586208993091,20.7612815676744,20.7612815676744,15635.8729080308,0.0,1.0
2019-01-04,24.07,24.07,24.07,24.07,0,21.0498756248493,21.0498756248493,21.0498756248493,21.0498756248493,0,0.0,1.0
2019-01-07,24.2,24.21,24.14,24.21,813,21.1635641928273,21.1723094672871,21.1110925460682,21.1723094672871,929.644922789899,0.0,1.0
2019-01-08,24.22,24.3,24.18,24.21,9884,21.181054741747,21.2510169374257,21.1460736439076,21.1723094672871,11302.1038337704,0.0,1.0
2019-01-09,24.27,24.27,24.27,24.27,7808,21.2247811140462,21.2247811140462,21.2247811140462,21.2247811140462,8928.25037779033,0.0,1.0
2019-01-10,24.25,24.29,24.21,24.29,12636,21.2072905651265,21.2422716629659,21.1723094672871,21.2422716629659,14448.9461800408,0.0,1.0
2019-01-11,24.27,24.27,24.23,24.23,237,21.2247811140462,21.2247811140462,21.1898000162068,21.1898000162068,271.003501477498,0.0,1.0
2019-01-14,24.18,24.22,24.18,24.22,1860,21.1460736439076,21.181054741747,21.1460736439076,21.181054741747,2126.86292298796,0.0,1.0
2019-01-15,24.2,24.24,24.18,24.23,1717,21.1635641928273,21.1985452906667,21.1460736439076,21.1898000162068,1963.34604234964,0.0,1.0
2019-01-16,24.2,24.2,24.2,24.2,0,21.1635641928273,21.1635641928273,21.1635641928273,21.1635641928273,0,0.0,1.0
2019-01-17,24.33,24.39,24.28,24.3,8735,21.2772527608053,21.3297244075643,21.233526388506,21.2510169374257,9988.25141521496,0.0,1.0
2019-01-18,24.39,24.44,24.39,24.4,6382,21.3297244075643,21.3734507798636,21.3297244075643,21.3384696820242,7297.65547016624,0.0,1.0
2019-01-22,24.3234,24.37,24.31,24.367,125902,21.2714808796618,21.3122338586447,21.2597622118856,21.3096102763067,143965.750392489,0.0,1.0
2019-01-23,24.43,24.43,24.41,24.41,8208,21.3647055054037,21.3647055054037,21.347214956484,21.347214956484,9385.64025370173,0.0,1.0
2019-01-24,24.52,24.56,24.52,24.52,69104,21.4434129755423,21.4783940733817,21.4434129755423,21.4434129755423,79018.6749624519,0.0,1.0
2019-01-25,24.56,24.59,24.51,24.59,64335,21.4783940733817,21.5046298967613,21.4346677010825,21.5046298967613,73565.4441668982,0.0,1.0
2019-01-28,24.47,24.47,24.45,24.45,5486,21.3996866032431,21.3996866032431,21.3821960543234,21.3821960543234,6273.10214812472,0.0,1.0
2019-01-29,24.53,24.55,24.53,24.53,73249,21.4521582500022,21.4696487989219,21.4521582500022,21.4521582500022,83758.3775515835,0.0,1.0
2019-01-30,24.65,24.67,24.62,24.64,3231,21.5571015435203,21.57459209244,21.5308657201408,21.5483562690605,3694.56672267426,0.0,1.0
2019-01-31,24.8,24.8,24.8,24.8,0,21.688280660418,21.688280660418,21.688280660418,21.688280660418,0,0.0,1.0
2019-02-01,24.73,24.73,24.72,24.72,129194,21.6270637391991,21.6270637391991,21.6183184647393,21.6183184647393,147730.06907124,0.0,1.0
2019-02-04,24.69,24.73,24.64,24.64,1031,21.5920826413597,21.6270637391991,21.5483562690605,21.5483562690605,1178.92240516161,0.0,1.0
2019-02-05,24.78,24.78,24.72,24.73,6843,21.6707901114983,21.6707901114983,21.6183184647393,21.6270637391991,7824.79730215412,0.0,1.0
2019-02-06,24.75,24.75,24.73,24.74,2072,21.6445542881188,21.6445542881188,21.6270637391991,21.635809013659,2369.279557221,0.0,1.0
2019-02-07,24.72,24.73,24.69,24.69,1210,21.6183184647393,21.6270637391991,21.5920826413597,21.5920826413597,1383.60437463195,0.0,1.0
2019-02-08,24.76,24.76,24.71,24.74,1115,21.6532995625787,21.6532995625787,21.6095731902794,21.635809013659,1274.974279103,0.0,1.0
2019-02-11,24.73,24.73,24.73,24.73,0,21.6270637391991,21.6270637391991,21.6270637391991,21.6270637391991,0,0.0,1.0
2019-02-12,24.74,24.75,24.73,24.74,2540,21.635809013659,21.6445542881188,21.6270637391991,21.635809013659,2904.42571203732,0.0,1.0
2019-02-13,24.65,24.65,24.63,24.63,406,21.5571015435203,21.5571015435203,21.5396109946007,21.5396109946007,464.250724050062,0.0,1.0
2019-02-14,24.73,24.73,24.73,24.73,0,21.6270637391991,21.6270637391991,21.6270637391991,21.6270637391991,0,0.0,1.0
2019-02-15,24.7301,24.7301,24.7301,24.7301,111,21.6271511919437,21.6271511919437,21.6271511919437,21.6271511919437,126.925690565411,0.0,1.0
2019-02-19,24.785,24.8,24.7783,24.7783,5221,21.6751627487283,21.688280660418,21.6693034148402,21.6693034148402,5970.08135533341,0.0,1.0
2019-02-20,24.81,24.84,24.81,24.84,599,21.6970259348779,21.7232617582574,21.6970259348779,21.7232617582574,684.941339177306,0.0,1.0
2019-02-21,24.72,24.74,24.72,24.74,4282,21.6183184647393,21.635809013659,21.6183184647393,21.635809013659,4896.35862163142,0.0,1.0
2019-02-22,24.815,24.82,24.8033,24.8033,585,21.7013985721078,21.7057712093377,21.6911666009898,21.6911666009898,668.932693520408,0.0,1.0
2019-02-25,24.7906,24.795,24.7568,24.795,1224,21.6800601024258,21.6839080231881,21.6505010747515,21.6839080231881,1399.61302028885,0.0,1.0
2019-02-26,24.76,24.76,24.75,24.75,489,21.6532995625787,21.6532995625787,21.6445542881188,21.6445542881188,559.159123301673,0.0,1.0
2019-02-27,24.72,24.72,24.71,24.71,273,21.6183184647393,21.6183184647393,21.6095731902794,21.6095731902794,312.168590309523,0.0,1.0
2019-02-28,24.65,24.65,24.65,24.65,0,21.5571015435203,21.5571015435203,21.5571015435203,21.5571015435203,0,0.0,1.0
2019-03-01,24.58,24.59,24.47,24.59,3272,21.4958846223014,21.5046298967613,21.3996866032431,21.5046298967613,3741.44918495517,0.0,1.0
2019-03-04,24.61,24.61,24.61,24.61,500,21.522120445681,21.522120445681,21.522120445681,21.522120445681,571.737344889236,0.0,1.0
2019-03-05,24.63,24.63,24.62,24.62,400,21.5396109946007,21.5396109946007,21.5308657201408,21.5308657201408,457.389875911389,0.0,1.0
2019-03-06,24.6,24.63,24.6,24.63,250,21.5133751712211,21.5396109946007,21.5133751712211,21.5396109946007,285.868672444619,0.0,1.0
2019-03-07,24.62,24.65,24.62,24.62,1767,21.5308657201408,21.5571015435203,21.5308657201408,21.5308657201408,2020.51977683857,0.0,1.0
2019-03-08,24.69,24.69,24.64,24.64,250,21.5920826413597,21.5920826413597,21.5483562690605,21.5483562690605,285.868672444619,0.0,1.0
2019-03-11,24.74,24.74,24.72,24.72,402,21.635809013659,21.635809013659,21.6183184647393,21.6183184647393,459.676825290946,0.0,1.0
2019-03-12,24.75,24.77,24.74,24.74,2217,21.7066457367837,21.7241864606114,21.6978753748699,21.6978753748699,2527.83182926402,0.071,1.0
2019-03-13,24.76,24.79,24.76,24.78,4273,21.7154160986976,21.7417271844391,21.7154160986976,21.7329568225253,4872.09084638933,0.0,1.0
2019-03-14,24.71,24.71,24.71,24.71,202,21.6715642891283,21.6715642891283,21.6715642891283,21.6715642891283,230.321168024958,0.0,1.0
2019-03-15,24.785,24.82,24.785,24.82,820,21.7373420034822,21.7680382701807,21.7373420034822,21.7680382701807,934.967117725077,0.0,1.0
2019-03-18,24.81,24.82,24.81,24.82,522,21.7592679082668,21.7680382701807,21.7592679082668,21.7680382701807,595.186384698159,0.0,1.0
2019-03-19,24.7459,24.795,24.7459,24.789,4098,21.703049888399,21.746112365396,21.703049888399,21.7408501482477,4672.55518102118,0.0,1.0
2019-03-20,24.83,24.87,24.73,24.73,400,21.7768086320945,21.8118900797499,21.689105012956,21.689105012956,456.081520841502,0.0,1.0
2019-03-21,24.95,24.96,24.9,24.9,831,21.8820529750608,21.8908233369746,21.8382011654915,21.8382011654915,947.509359548216,0.0,1.0
2019-03-22,24.95,25.0,24.93,25.0,4308,21.8820529750608,21.92590478463,21.864512251233,21.92590478463,4911.99797946295,0.0,1.0
2019-03-25,25.03,25.03,24.98,24.98,150,21.9522158703716,21.9522158703716,21.9083640608023,21.9083640608023,171.030570315563,0.0,1.0
2019-03-26,25.06,25.09,25.05,25.09,3096,21.9785269561131,22.0048380418547,21.9697565941993,22.0048380418547,3530.07097131322,0.0,1.0
2019-03-27,25.02,25.1,25.02,25.1,20404,21.9434455084577,22.0136084037685,21.9434455084577,22.0136084037685,23264.718378125,0.0,1.0
2019-03-28,25.03,25.04,24.99,25.01,3153,21.9522158703716,21.9609862322854,21.9171344227162,21.9346751465439,3595.06258803313,0.0,1.0
2019-03-29,25.07,25.08,25.07,25.08,178,21.987297318027,21.9960676799408,21.987297318027,21.9960676799408,202.956276774468,0.0,1.0
2019-04-01,25.0785,25.0785,25.07,25.07,200,21.9947521256537,21.9947521256537,21.987297318027,21.987297318027,228.040760420751,0.0,1.0
2019-04-02,25.09,25.09,25.07,25.08,535,22.0048380418547,22.0048380418547,21.987297318027,21.9960676799408,610.009034125507,0.0,1.0
2019-04-03,25.05,25.09,25.04,25.09,2546,21.9697565941993,22.0048380418547,21.9609862322854,22.0048380418547,2902.95888015615,0.0,1.0
2019-04-04,25.09,25.09,25.09,25.09,531,22.0048380418547,22.0048380418547,22.0048380418547,22.0048380418547,605.448218917092,0.0,1.0
2019-04-05,25.16,25.18,25.15,25.15,3280,22.0662305752516,22.0837712990793,22.0574602133378,22.0574602133378,3739.86847090032,0.0,1.0
2019-04-08,25.14,25.17,25.13,25.17,1269,22.0486898514239,22.0750009371655,22.0399194895101,22.0750009371655,1446.91862486966,0.0,1.0
2019-04-09,25.1356,25.17,25.1262,25.17,1504,22.0448308921818,22.0750009371655,22.0365867519828,22.0750009371655,1714.86651836405,0.0,1.0
2019-04-10,25.19,25.24,25.19,25.24,1148,22.0925416609932,22.1363934705625,22.0925416609932,22.1363934705625,1308.95396481511,0.0,1.0
2019-04-11,25.09,25.09,25.07,25.07,4814,22.0048380418547,22.0048380418547,21.987297318027,21.987297318027,5488.94110332746,0.0,1.0
2019-04-12,25.05,25.09,25.04,25.09,4767,21.9697565941993,22.0048380418547,21.9609862322854,22.0048380418547,5435.35152462858,0.0,1.0
2019-04-15,25.05,25.05,25.03,25.03,222,21.9697565941993,21.9697565941993,21.9522158703716,21.9522158703716,253.125244067033,0.0,1.0
2019-04-16,24.925,24.925,24.925,24.925,0,21.8601270702761,21.8601270702761,21.8601270702761,21.8601270702761,0,0.0,1.0
2019-04-17,24.87,24.87,24.86,24.86,154,21.8118900797499,21.8118900797499,21.8031197178361,21.8031197178361,175.591385523978,0.0,1.0
2019-04-18,24.88,24.95,24.88,24.91,10564,21.8206604416638,21.8820529750608,21.8206604416638,21.8469715274053,12045.112965424,0.0,1.0
2019-04-22,24.82,24.83,24.82,24.83,552,21.7680382701807,21.7768086320945,21.7680382701807,21.7768086320945,629.392498761271,0.0,1.0
2019-04-23,24.88,24.9,24.85,24.86,2063,21.8206604416638,21.8382011654915,21.7943493559222,21.8031197178361,2352.24044374004,0.0,1.0
2019-04-24,24.92,24.93,24.92,24.93,1680,21.8557418893192,21.864512251233,21.8557418893192,21.864512251233,1915.5423875343,0.0,1.0
2019-04-25,24.96,24.97,24.91,24.92,4009,21.8908233369746,21.8995936988885,21.8469715274053,21.8557418893192,4571.07704263394,0.0,1.0
2019-04-26,25.0574,25.1,25.0574,25.0636,3609,21.9762466620155,22.0136084037685,21.9762466620155,21.9816842864021,4114.99552179245,0.0,1.0
2019-04-29,24.97,24.97,24.97,24.97,2088,21.8995936988885,21.8995936988885,21.8995936988885,21.8995936988885,2380.74553879263,0.0,1.0
2019-04-30,25.0,25.0,24.92,24.92,557,21.92590478463,21.92590478463,21.8557418893192,21.8557418893192,635.093517771791,0.0,1.0
2019-05-01,24.93,24.93,24.93,24.93,183,21.864512251233,21.864512251233,21.864512251233,21.864512251233,208.657295784987,0.0,1.0
2019-05-02,24.84,24.84,24.84,24.84,145,21.7855789940084,21.7855789940084,21.7855789940084,21.7855789940084,165.329551305044,0.0,1.0
2019-05-03,25.0,25.01,25.0,25.0,4378,21.92590478463,21.9346751465439,21.92590478463,21.92590478463,4991.81224561023,0.0,1.0
2019-05-06,24.91,24.91,24.86,24.87,523,21.8469715274053,21.8469715274053,21.8031197178361,21.8118900797499,596.326588500264,0.0,1.0
2019-05-07,24.79,24.79,24.79,24.79,0,21.7417271844391,21.7417271844391,21.7417271844391,21.7417271844391,0,0.0,1.0
2019-05-08,24.75,24.75,24.75,24.75,9,21.7066457367837,21.7066457367837,21.7066457367837,21.7066457367837,10.2618342189338,0.0,1.0
2019-05-09,24.69,24.69,24.6,24.6,1229,21.6540235653006,21.6540235653006,21.5750903080759,21.5750903080759,1401.31047278551,0.0,1.0
2019-05-10,24.76,24.77,24.76,24.77,148,21.7154160986976,21.7241864606114,21.7154160986976,21.7241864606114,168.750162711355,0.0,1.0
2019-05-13,24.59,24.62,24.59,24.62,1329,21.5663199461621,21.5926310319036,21.5663199461621,21.5926310319036,1515.33085299589,0.0,1.0
2019-05-14,24.69,24.71,24.69,24.71,1131,21.6540235653006,21.6715642891283,21.6540235653006,21.6715642891283,1289.57050017934,0.0,1.0
2019-05-15,24.77,24.78,24.77,24.78,866,21.7241864606114,21.7329568225253,21.7241864606114,21.7329568225253,987.416492621851,0.0,1.0
2019-05-16,24.76,24.81,24.76,24.8,1119,21.7154160986976,21.7592679082668,21.7154160986976,21.750497546353,1275.8880545541,0.0,1.0
2019-05-17,24.69,24.69,24.69,24.69,148,21.6540235653006,21.6540235653006,21.6540235653006,21.6540235653006,168.750162711355,0.0,1.0
2019-05-20,24.59,24.62,24.59,24.62,1419,21.5663199461621,21.5926310319036,21.5663199461621,21.5926310319036,1617.94919518522,0.0,1.0
2019-05-21,24.66,24.66,24.66,24.66,100,21.627712479559,21.627712479559,21.627712479559,21.627712479559,114.020380210375,0.0,1.0
2019-05-22,24.66,24.68,24.56,24.64,2523,21.627712479559,21.6452532033867,21.5400088604205,21.6101717557313,2876.73419270777,0.0,1.0
2019-05-23,24.62,24.68,24.62,24.62,2791,21.5926310319036,21.6452532033867,21.5926310319036,21.5926310319036,3182.30881167158,0.0,1.0
2019-05-24,24.66,24.67,24.66,24.67,148,21.627712479559,21.6364828414729,21.627712479559,21.6364828414729,168.750162711356,0.0,1.0
2019-05-28,24.68,24.68,24.68,24.68,45,21.6452532033867,21.6452532033867,21.6452532033867,21.6452532033867,51.309171094669,0.0,1.0
2019-05-29,24.69,24.76,24.69,24.69,2194,21.6540235653006,21.7154160986976,21.6540235653006,21.6540235653006,2501.60714181563,0.0,1.0
2019-05-30,24.8,24.8,24.74,24.75,665,21.750497546353,21.750497546353,21.6978753748699,21.7066457367837,758.235528398995,0.0,1.0
2019-05-31,24.88,24.88,24.88,24.88,1812,21.8206604416638,21.8206604416638,21.8206604416638,21.8206604416638,2066.049289412,0.0,1.0
2019-06-03,24.93,24.93,24.93,24.93,1,21.864512251233,21.864512251233,21.864512251233,21.864512251233,1.14020380210376,0.0,1.0
2019-06-04,24.9778,24.9778,24.93,24.93,2240,21.9064345811813,21.9064345811813,21.864512251233,21.864512251233,2554.0565167124,0.0,1.0
2019-06-05,25.02,25.03,25.02,25.03,200,21.9434455084577,21.9522158703716,21.9434455084577,21.9522158703716,228.040760420751,0.0,1.0
2019-06-06,25.06,25.06,25.06,25.06,379,21.9785269561131,21.9785269561131,21.9785269561131,21.9785269561131,432.137240997323,0.0,1.0
2019-06-07,25.2139,25.2491,25.2139,25.2491,1519,22.1135028259673,22.1443744999041,22.1135028259673,22.1443744999041,1731.9695753956,0.0,1.0
2019-06-10,25.18,25.205,25.18,25.205,121,22.0837712990793,22.105697203864,22.0837712990793,22.105697203864,137.964660054554,0.0,1.0
2019-06-11,25.23,25.23,21.41,23.92,2258,22.1276231086486,22.1276231086486,18.7773448575571,20.978705697934,2574.58018515027,0.0,1.0
2019-06-12,25.19,25.19,25.19,25.19,12,22.0925416609932,22.0925416609932,22.0925416609932,22.0925416609932,13.682445625245,0.0,1.0
2019-06-13,25.21,25.26,25.21,25.22,3652,22.1100823848209,22.1539341943902,22.1100823848209,22.1188527467348,4164.02428528291,0.0,1.0
2019-06-14,25.16,25.17,25.05,25.17,939,22.0662305752516,22.0750009371655,21.9697565941993,22.0750009371655,1070.65137017543,0.0,1.0
2019-06-17,25.17,25.2,25.17,25.2,134,22.0750009371655,22.1013120229071,22.0750009371655,22.1013120229071,152.787309481903,0.0,1.0
2019-06-18,25.34,25.34,25.34,25.34,64,22.224097089701,22.224097089701,22.224097089701,22.224097089701,72.9730433346401,0.0,1.0
2019-06-19,25.4709,25.4709,25.4709,25.4709,0,22.3389011271533,22.3389011271533,22.3389011271533,22.3389011271533,0,0.0,1.0
2019-06-20,25.6772,25.6772,25.6487,25.6487,113,22.5198336934361,22.5198336934361,22.4948381619816,22.4948381619816,128.843029637724,0.0,1.0
2019-06-21,25.49,25.52,25.49,25.52,950,22.3556525184088,22.3819636041503,22.3556525184088,22.3819636041503,1083.19361199856,0.0,1.0
2019-06-24,25.38,25.4,25.38,25.4,326,22.4006444750268,22.4182966771348,22.4006444750268,22.4182966771348,369.359015952602,0.1613,1.0
2019-06-25,25.28,25.28,25.28,25.28,126,22.3123834644869,22.3123834644869,22.3123834644869,22.3123834644869,142.758392668797,0.0,1.0
2019-06-26,25.22,25.24,25.2,25.24,4084,22.259426858163,22.277079060271,22.241774656055,22.277079060271,4627.18472745529,0.0,1.0
2019-06-27,25.34,25.34,25.34,25.34,493,22.3653400708109,22.3653400708109,22.3653400708109,22.3653400708109,558.570536394578,0.0,1.0
2019-06-28,25.36,25.36,25.35,25.35,1121,22.3829922729188,22.3829922729188,22.3741661718649,22.3741661718649,1270.09649350573,0.0,1.0
2019-07-01,25.39,25.43,25.33,25.43,7142,22.4094705760808,22.4447749802968,22.3565139697569,22.4447749802968,8091.90825746468,0.0,1.0
2019-07-02,25.52,25.53,25.52,25.53,118,22.5242098897827,22.5330359908367,22.5242098897827,22.5330359908367,133.694367737445,0.0,1.0
2019-07-03,25.64,25.64,25.64,25.64,0,22.6301231024306,22.6301231024306,22.6301231024306,22.6301231024306,0,0.0,1.0
2019-07-05,25.48,25.48,25.48,25.48,0,22.4889054855667,22.4889054855667,22.4889054855667,22.4889054855667,0,0.0,1.0
2019-07-08,25.48,25.73,25.48,25.73,686,22.4889054855667,22.7095580119165,22.4889054855667,22.7095580119165,777.240137863452,0.0,1.0
2019-07-09,25.46,25.46,25.46,25.46,0,22.4712532834587,22.4712532834587,22.4712532834587,22.4712532834587,0,0.0,1.0
2019-07-10,25.52,25.52,25.52,25.52,0,22.5242098897827,22.5242098897827,22.5242098897827,22.5242098897827,0,0.0,1.0
2019-07-11,25.4,25.49,25.4,25.49,278,22.4182966771348,22.4977315866207,22.4182966771348,22.4977315866207,314.974866364489,0.0,1.0
2019-07-12,25.44,25.44,25.44,25.44,101,22.4536010813508,22.4536010813508,22.4536010813508,22.4536010813508,114.433314758321,0.0,1.0
2019-07-15,25.51,25.51,25.49,25.49,2022,22.5153837887287,22.5153837887287,22.4977315866207,22.4977315866207,2290.93230139927,0.0,1.0
2019-07-16,25.48,25.49,25.48,25.49,353,22.4889054855667,22.4977315866207,22.4889054855667,22.4977315866207,399.950100095916,0.0,1.0
2019-07-17,25.48,25.48,25.48,25.48,64,22.4889054855667,22.4889054855667,22.4889054855667,22.4889054855667,72.5121994508177,0.0,1.0
2019-07-18,25.56,25.56,25.47,25.49,16553,22.5595142939986,22.5595142939986,22.4800793845127,22.4977315866207,18754.6005860842,0.0,1.0
2019-07-19,25.41,26.71,25.41,26.71,2639,22.4271227781888,23.5745159152075,22.4271227781888,23.5745159152075,2989.99522422981,0.0,1.0
2019-07-22,25.41,25.41,25.41,25.41,42,22.4271227781888,22.4271227781888,22.4271227781888,22.4271227781888,47.586130889599,0.0,1.0
2019-07-23,25.42,25.44,25.38,25.38,3176,22.4359488792428,22.4536010813508,22.4006444750268,22.4006444750268,3598.41789774682,0.0,1.0
2019-07-24,25.47,25.47,25.44,25.46,669,22.4800793845127,22.4800793845127,22.4536010813508,22.4712532834587,757.979084884329,0.0,1.0
2019-07-25,25.39,25.43,25.37,25.42,800,22.4094705760808,22.4447749802968,22.3918183739728,22.4359488792428,906.40249313522,0.0,1.0
2019-07-26,25.45,25.54,25.45,25.5,1982,22.4624271824047,22.5418620918907,22.4624271824047,22.5065576876747,2245.61217674251,0.0,1.0
2019-07-29,25.46,25.52,25.45,25.45,1688,22.4712532834587,22.5242098897827,22.4624271824047,22.4624271824047,1912.50926051532,0.0,1.0
2019-07-30,25.41,25.45,25.36,25.42,343073,22.4271227781888,22.4624271824047,22.3829922729188,22.4359488792428,388702.778159224,0.0,1.0
2019-07-31,25.32,25.51,25.28,25.47,13495,22.3476878687029,22.5153837887287,22.3123834644869,22.4800793845127,15289.8770560747,0.0,1.0
2019-08-01,25.37,25.45,25.37,25.45,232,22.3918183739728,22.4624271824047,22.3918183739728,22.4624271824047,262.856723009214,0.0,1.0
2019-08-02,25.35,25.35,25.35,25.35,1200,22.3741661718649,22.3741661718649,22.3741661718649,22.3741661718649,1359.60373970283,0.0,1.0
2019-08-05,25.18,25.25,25.18,25.22,6557,22.224122453947,22.2859051613249,22.224122453947,22.259426858163,7429.10143435955,0.0,1.0
2019-08-06,25.38,25.38,25.28,25.28,2896,22.4006444750268,22.4006444750268,22.3123834644869,22.3123834644869,3281.1770251495,0.0,1.0
2019-08-07,25.47,25.51,25.47,25.51,314,22.4800793845127,22.5153837887287,22.4800793845127,22.5153837887287,355.762978555574,0.0,1.0
2019-08-08,25.66,25.66,25.66,25.66,1000,22.6477753045385,22.6477753045385,22.6477753045385,22.6477753045385,1133.00311641903,0.0,1.0
2019-08-09,25.58,25.63,25.58,25.63,2443,22.5771664961066,22.6212970013766,22.5771664961066,22.6212970013766,2767.92661341168,0.0,1.0
2019-08-12,25.6,25.65,25.6,25.62,1100,22.5948186982146,22.6389492034845,22.5948186982146,22.6124709003226,1246.30342806093,0.0,1.0
2019-08-13,25.66,25.71,25.66,25.71,20764,22.6477753045385,22.6919058098085,22.6477753045385,22.6919058098085,23525.6767093247,0.0,1.0
2019-08-14,25.55,25.55,25.55,25.55,131,22.5506881929446,22.5506881929446,22.5506881929446,22.5506881929446,148.423408250893,0.0,1.0
2019-08-15,25.69,25.69,25.56,25.63,20244,22.6742536077005,22.6742536077005,22.5595142939986,22.6212970013766,22936.5150887868,0.0,1.0
2019-08-16,25.7298,25.8,25.7298,25.75,11278,22.7093814898954,22.7713407192944,22.7093814898954,22.7272102140244,12778.0091469738,0.0,1.0
2019-08-19,25.69,25.73,25.68,25.73,1830,22.6742536077005,22.7095580119165,22.6654275066465,22.7095580119165,2073.39570304682,0.0,1.0
2019-08-20,25.72,25.75,25.72,25.74,844,22.7007319108625,22.7272102140244,22.7007319108625,22.7183841129705,956.254630257656,0.0,1.0
2019-08-21,25.75,25.79,25.72,25.79,3592,22.7272102140244,22.7625146182404,22.7007319108625,22.7625146182404,4069.74719417715,0.0,1.0
2019-08-22,25.66,25.68,25.66,25.67,2996,22.6477753045385,22.6654275066465,22.6477753045385,22.6566014055925,3394.4773367914,0.0,1.0
2019-08-23,25.64,25.74,25.64,25.74,413,22.6301231024306,22.7183841129705,22.6301231024306,22.7183841129705,467.930287081057,0.0,1.0
2019-08-26,25.74,25.83,25.71,25.76,12620,22.7183841129705,22.7978190224564,22.6919058098085,22.7360363150784,14298.4993292081,0.0,1.0
2019-08-27,25.91,25.96,25.89,25.92,5417,22.8684278308883,22.9125583361582,22.8507756287803,22.8772539319423,6137.47788164186,0.0,1.0
2019-08-28,25.93,25.95,25.9,25.92,10815,22.8860800329963,22.9037322351043,22.8596017298343,22.8772539319423,12253.4287040717,0.0,1.0
2019-08-29,26.01,26.01,25.95,25.95,1070,22.9566888414282,22.9566888414282,22.9037322351043,22.9037322351043,1212.31333456836,0.0,1.0
2019-08-30,26.03,26.03,26.02,26.02,1105,22.9743410435362,22.9743410435362,22.9655149424822,22.9655149424822,1251.96844364302,0.0,1.0
2019-09-03,25.98,25.98,25.95,25.95,797,22.9302105382662,22.9302105382662,22.9037322351043,22.9037322351043,903.003483785964,0.0,1.0
2019-09-04,26.14,26.16,26.13,26.16,3497,23.0714281551301,23.089080357238,23.0626020540761,23.089080357238,3962.11189811732,0.0,1.0
2019-09-05,26.04,26.05,26.04,26.05,610,22.9831671445902,22.9919932456442,22.9831671445902,22.9919932456442,691.131901015604,0.0,1.0
2019-09-06,26.1,26.15,26.1,26.12,5399,23.0361237509141,23.0802542561841,23.0361237509141,23.0537759530221,6117.08382554632,0.0,1.0
2019-09-09,25.89,25.92,25.89,25.92,2527,22.8507756287803,22.8772539319423,22.8507756287803,22.8772539319423,2863.09887519088,0.0,1.0
2019-09-10,25.69,25.78,25.69,25.78,436,22.6742536077005,22.7536885171864,22.6742536077005,22.7536885171864,493.989358758695,0.0,1.0
2019-09-11,25.75,25.79,25.75,25.79,8186,22.7272102140244,22.7625146182404,22.7272102140244,22.7625146182404,9274.76351100616,0.0,1.0
2019-09-12,25.73,25.74,25.73,25.74,218,22.7095580119165,22.7183841129705,22.7095580119165,22.7183841129705,246.994679379347,0.0,1.0
2019-09-13,25.5,25.5,25.5,25.5,0,22.5065576876747,22.5065576876747,22.5065576876747,22.5065576876747,0,0.0,1.0
2019-09-16,25.61,25.64,25.61,25.64,1240,22.6036447992686,22.6301231024306,22.6036447992686,22.6301231024306,1404.92386435959,0.0,1.0
2019-09-17,25.69,25.71,25.65,25.69,8150,22.7146771505278,22.732360822891,22.6793098058014,22.7146771505278,9217.54241156516,0.0458,1.0
2019-09-18,25.64,25.76,25.64,25.76,644,22.6704679696198,22.776570003799,22.6704679696198,22.776570003799,728.355498533492,0.0,1.0
2019-09-19,25.69,25.72,25.69,25.72,433,22.7146771505278,22.7412026590726,22.7146771505278,22.7412026590726,489.717283951867,0.0,1.0
2019-09-20,25.92,25.92,25.84,25.87,1422,22.9180393827046,22.9180393827046,22.8473046932518,22.8738302017966,1608.2632281283,0.0,1.0
2019-09-23,26.0,26.05,26.0,26.05,1400,22.9887740721574,23.0329832530653,22.9887740721574,23.0329832530653,1583.38151855107,0.0,1.0
2019-09-24,26.05,26.07,26.05,26.07,611,23.0329832530653,23.0506669254285,23.0329832530653,23.0506669254285,691.032934167647,0.0,1.0
2019-09-25,25.86,26.01,25.85,25.94,4238,22.864988365615,22.997615908339,22.8561465294334,22.9357230550678,4793.12205401388,0.0,1.0
2019-09-26,25.9,25.9,25.9,25.9,0,22.9003557103414,22.9003557103414,22.9003557103414,22.9003557103414,0,0.0,1.0
2019-09-27,25.81,25.82,25.78,25.78,1410,22.820779184707,22.8296210208886,22.7942536761622,22.7942536761622,1594.69138654072,0.0,1.0
2019-09-30,25.84,25.84,25.79,25.79,1266,22.8473046932518,22.8473046932518,22.8030955123438,22.8030955123438,1431.82928748975,0.0,1.0
2019-10-01,25.77,25.8,25.76,25.8,521,22.7854118399806,22.8119373485254,22.776570003799,22.8119373485254,589.244122260791,0.0,1.0
2019-10-02,25.65,25.7,25.65,25.69,7098,22.6793098058014,22.7235189867094,22.6793098058014,22.7146771505278,8027.74429905393,0.0,1.0
2019-10-03,25.8,25.84,25.53,25.53,1363,22.8119373485254,22.8473046932518,22.5732077716222,22.5732077716222,1541.53500698936,0.0,1.0
2019-10-04,26.04,26.04,26.04,26.04,34,23.0241414168837,23.0241414168837,23.0241414168837,23.0241414168837,38.4535511648118,0.0,1.0
2019-10-07,25.9,25.97,25.9,25.97,360,22.9003557103414,22.9622485636126,22.9003557103414,22.9622485636126,407.155247627418,0.0,1.0
2019-10-08,25.8,25.89,25.8,25.86,2876,22.8119373485254,22.8915138741598,22.8119373485254,22.864988365615,3252.71803382348,0.0,1.0
2019-10-09,25.79,25.79,25.79,25.79,0,22.8030955123438,22.8030955123438,22.8030955123438,22.8030955123438,0,0.0,1.0
2019-10-10,25.76,25.76,25.76,25.76,1,22.776570003799,22.776570003799,22.776570003799,22.776570003799,1.13098679896505,0.0,1.0
2019-10-11,25.79,25.81,25.79,25.81,415,22.8030955123438,22.820779184707,22.8030955123438,22.820779184707,469.359521570496,0.0,1.0
2019-10-14,25.82,25.82,25.81,25.81,5021,22.8296210208886,22.8296210208886,22.820779184707,22.820779184707,5678.68471760351,0.0,1.0
2019-10-15,25.74,25.83,25.74,25.82,2032,22.7588863314358,22.8384628570702,22.7588863314358,22.8296210208886,2298.16517549698,0.0,1.0
2019-10-16,25.8,25.8,25.77,25.77,7802,22.8119373485254,22.8119373485254,22.7854118399806,22.7854118399806,8823.95900552532,0.0,1.0
2019-10-17,25.86,25.86,25.86,25.86,10,22.864988365615,22.864988365615,22.864988365615,22.864988365615,11.3098679896505,0.0,1.0
2019-10-18,25.91,25.92,25.89,25.9,9009,22.909197546523,22.9180393827046,22.8915138741598,22.9003557103414,10189.0600718761,0.0,1.0
2019-10-21,25.89,25.89,25.89,25.89,201,22.8915138741598,22.8915138741598,22.8915138741598,22.8915138741598,227.328346591975,0.0,1.0
2019-10-22,25.92,25.96,25.88,25.96,2145,22.9180393827046,22.953406727431,22.8826720379782,22.953406727431,2425.96668378003,0.0,1.0
2019-10-23,25.97,26.01,25.96,26.0,11606,22.9622485636126,22.997615908339,22.953406727431,22.9887740721574,13126.2327887884,0.0,1.0
2019-10-24,25.99,26.05,25.98,26.04,8197,22.9799322359758,23.0329832530653,22.9710903997942,23.0241414168837,9270.6987911165,0.0,1.0
2019-10-25,26.0,26.0,25.99,25.99,3000,22.9887740721574,22.9887740721574,22.9799322359758,22.9799322359758,3392.96039689515,0.0,1.0
2019-10-28,25.985,25.9977,25.985,25.9977,1006,22.975511317885,22.9867404498356,22.975511317885,22.9867404498356,1137.77271975884,0.0,1.0
2019-10-29,25.95,25.98,25.95,25.98,13763,22.9445648912494,22.9710903997942,22.9445648912494,22.9710903997942,15565.771314156,0.0,1.0
2019-10-30,26.0,26.0,25.9,25.93,31415,22.9887740721574,22.9887740721574,22.9003557103414,22.9268812188862,35529.950289487,0.0,1.0
2019-10-31,25.99,26.0,25.97,25.97,1569,22.9799322359758,22.9887740721574,22.9622485636126,22.9622485636126,1774.51828757616,0.0,1.0
2019-11-01,26.18,26.19,26.15,26.17,716162,23.1479271234261,23.1567689596077,23.1214016148813,23.1390852872445,809969.76792041,0.0,1.0
2019-11-04,26.3,26.33,26.3,26.31,21223,23.2540291576053,23.2805546661501,23.2540291576053,23.2628709937869,24002.9328344353,0.0,1.0
2019-11-05,26.26,26.26,26.24,26.24,3217,23.2186618128789,23.2186618128789,23.2009781405157,23.2009781405157,3638.38453227057,0.0,1.0
2019-11-06,26.24,26.3,26.24,26.29,50131,23.2009781405157,23.2540291576053,23.2009781405157,23.2451873214237,56697.499218917,0.0,1.0
2019-11-07,26.22,26.25,26.22,26.25,2303,23.1832944681525,23.2098199766973,23.1832944681525,23.2098199766973,2604.66259801651,0.0,1.0
2019-11-08,26.14,26.48,26.1,26.48,25961,23.1125597786997,23.4131822088741,23.0771924339733,23.4131822088741,29361.5482879317,0.0,1.0
2019-11-11,26.1,26.12,26.1,26.12,386,23.0771924339733,23.0948761063365,23.0771924339733,23.0948761063365,436.56090440051,0.0,1.0
2019-11-12,26.07,26.07,26.05,26.05,243,23.0506669254285,23.0506669254285,23.0329832530653,23.0329832530653,274.829792148508,0.0,1.0
2019-11-13,26.01,26.05,25.99,26.04,6732,22.997615908339,23.0329832530653,22.9799322359758,23.0241414168837,7613.80313063271,0.0,1.0
2019-11-14,26.03,26.05,26.03,26.05,1429,23.0152995807021,23.0329832530653,23.0152995807021,23.0329832530653,1616.18013572106,0.0,1.0
2019-11-15,26.13,26.13,26.13,26.13,1572,23.1037179425181,23.1037179425181,23.1037179425181,23.1037179425181,1777.91124797306,0.0,1.0
2019-11-18,26.14,26.14,26.13,26.13,2683,23.1125597786997,23.1125597786997,23.1037179425181,23.1037179425181,3034.43758162324,0.0,1.0
2019-11-19,26.17,26.17,26.17,26.17,2458,23.1390852872445,23.1390852872445,23.1390852872445,23.1390852872445,2779.9655518561,0.0,1.0
2019-11-20,26.15,26.15,26.14,26.14,270,23.1214016148813,23.1214016148813,23.1125597786997,23.1125597786997,305.366435720564,0.0,1.0
2019-11-21,26.1,26.11,26.06,26.09,4785,23.0771924339733,23.0860342701549,23.0418250892469,23.0683505977917,5411.77183304778,0.0,1.0
2019-11-22,26.12,26.16,26.12,26.14,9950,23.0948761063365,23.1302434510629,23.0948761063365,23.1125597786997,11253.3186497023,0.0,1.0
2019-11-25,26.22,26.24,26.18,26.18,5618,23.1832944681525,23.2009781405157,23.1479271234261,23.1479271234261,6353.88383658566,0.0,1.0
2019-11-26,26.25,26.26,26.23,26.24,4149,23.2098199766973,23.2186618128789,23.1921363043341,23.2009781405157,4692.464228906,0.0,1.0
2019-11-27,26.25,26.26,26.25,26.26,1191,23.2098199766973,23.2186618128789,23.2098199766973,23.2186618128789,1347.00527756738,0.0,1.0
2019-11-29,26.16,26.16,26.16,26.16,400,23.1302434510629,23.1302434510629,23.1302434510629,23.1302434510629,452.394719586021,0.0,1.0
2019-12-02,26.02,26.06,25.99,26.06,6954,23.0064577445205,23.0418250892469,22.9799322359758,23.0418250892469,7864.88220000298,0.0,1.0
2019-12-03,26.07,26.07,26.06,26.06,283,23.0506669254285,23.0506669254285,23.0418250892469,23.0418250892469,320.06926410711,0.0,1.0
2019-12-04,26.17,26.18,26.17,26.17,514,23.1390852872445,23.1479271234261,23.1390852872445,23.1390852872445,581.327214668037,0.0,1.0
2019-12-05,26.16,26.16,26.1,26.14,179672,23.1302434510629,23.1302434510629,23.0771924339733,23.1125597786997,203206.660143649,0.0,1.0
2019-12-06,26.14,26.16,26.09,26.16,254043,23.1125597786997,23.1302434510629,23.0683505977917,23.1302434510629,287319.279369479,0.0,1.0
2019-12-09,26.09,26.15,26.07,26.15,164388,23.0683505977917,23.1214016148813,23.0506669254285,23.1214016148813,185920.657908267,0.0,1.0
2019-12-10,26.11,26.11,26.06,26.1,30649,23.0860342701549,23.0860342701549,23.0418250892469,23.0771924339733,34663.6144014799,0.0,1.0
2019-12-11,26.26,26.3,26.17,26.17,256268,23.2186618128789,23.2540291576053,23.1390852872445,23.1390852872445,289835.724997176,0.0,1.0
2019-12-12,26.28,26.28,26.19,26.22,66425,23.2363454852421,23.2363454852421,23.1567689596077,23.1832944681525,75125.7981212536,0.0,1.0
2019-12-13,26.36,26.36,26.35,26.35,1462,23.3070801746949,23.3070801746949,23.2982383385133,23.2982383385133,1653.50270008691,0.0,1.0
2019-12-16,26.37,26.41,26.37,26.39,15159,23.3159220108765,23.3512893556029,23.3159220108765,23.3336056832397,17144.6288855112,0.0,1.0
2019-12-17,26.38,26.4,26.36,26.4,4236,23.3247638470581,23.3424475194213,23.3070801746949,23.3424475194213,4790.86008041596,0.0,1.0
2019-12-18,26.35,26.35,26.35,26.35,434,23.2982383385133,23.2982383385133,23.2982383385133,23.2982383385133,490.848270750832,0.0,1.0
2019-12-19,26.38,26.38,26.32,26.32,2564,23.3247638470581,23.3247638470581,23.2717128299685,23.2717128299685,2899.85015254639,0.0,1.0
2019-12-20,26.4,26.41,26.39,26.4,4385,23.3424475194213,23.3512893556029,23.3336056832397,23.3424475194213,4959.37711346175,0.0,1.0
2019-12-23,25.9,25.9,25.87,25.88,4497,23.3840041494748,23.3840041494748,23.3569184303828,23.3659470034135,4980.85354653069,0.547,1.0
2019-12-24,25.95,25.95,25.93,25.93,101,23.4291470146283,23.4291470146283,23.4110898685669,23.4110898685669,111.86706875686,0.0,1.0
2019-12-26,26.05,26.05,26.04,26.05,1133,23.5194327449351,23.5194327449351,23.5104041719044,23.5194327449351,1254.90484060913,0.0,1.0
2019-12-27,26.06,26.1,25.83,25.83,6022,23.5284613179658,23.5645756100885,23.32080413826,23.32080413826,6669.93552528525,0.0,1.0
2019-12-30,26.04,26.18,26.02,26.18,3622,23.5104041719044,23.636804194334,23.4923470258431,23.636804194334,4011.70814888463,0.0,1.0
2019-12-31,26.0,26.02,25.97,26.01,6951,23.4742898797817,23.4923470258431,23.4472041606896,23.4833184528124,7698.89103890033,0.0,1.0
2020-01-02,26.21,26.21,26.21,26.21,5,23.6638899134261,23.6638899134261,23.6638899134261,23.6638899134261,5.53797370083465,0.0,1.0
2020-01-03,26.19,26.21,26.17,26.2,5851,23.6458327673647,23.6638899134261,23.6277756213033,23.6548613403954,6480.53682471671,0.0,1.0
2020-01-06,26.15,26.15,26.14,26.15,1019,23.609718475242,23.609718475242,23.6006899022113,23.609718475242,1128.6390402301,0.0,1.0
2020-01-07,26.1,26.4,26.08,26.4,4274,23.5645756100885,23.8354328010091,23.5465184640272,23.8354328010091,4733.85991947347,0.0,1.0
2020-01-08,26.04,26.04,26.02,26.02,1814,23.5104041719044,23.5104041719044,23.4923470258431,23.4923470258431,2009.17685866281,0.0,1.0
2020-01-09,26.09,26.11,26.04,26.04,2794,23.5555470370578,23.5736041831192,23.5104041719044,23.5104041719044,3094.61970402641,0.0,1.0
2020-01-10,26.15,26.16,26.15,26.16,628,23.609718475242,23.6187470482726,23.609718475242,23.6187470482726,695.569496824831,0.0,1.0
2020-01-13,26.23,26.23,26.22,26.22,1544,23.6819470594874,23.6819470594874,23.6729184864568,23.6729184864568,1710.12627881774,0.0,1.0
2020-01-14,26.28,26.3,26.19,26.21,6379,23.7270899246409,23.7451470707022,23.6458327673647,23.6638899134261,7065.34684752484,0.0,1.0
2020-01-15,26.36,26.37,26.34,26.34,2173,23.7993185088864,23.808347081917,23.781261362825,23.781261362825,2406.80337038274,0.0,1.0
2020-01-16,26.42,26.42,26.36,26.41,3580,23.8534899470705,23.8534899470705,23.7993185088864,23.8444613740398,3965.18916979761,0.0,1.0
2020-01-17,26.42,26.44,26.36,26.42,8672,23.8534899470705,23.8715470931318,23.7993185088864,23.8534899470705,9605.06158672761,0.0,1.0
2020-01-21,26.35,26.37,26.34,26.37,606,23.7902899358557,23.808347081917,23.781261362825,23.808347081917,671.202412541159,0.0,1.0
2020-01-22,26.41,26.43,26.41,26.43,1954,23.8444613740398,23.8625185201011,23.8444613740398,23.8625185201011,2164.24012228618,0.0,1.0
2020-01-23,26.41,26.41,26.37,26.37,14677,23.8444613740398,23.8444613740398,23.808347081917,23.808347081917,16256.16800143,0.0,1.0
2020-01-24,26.35,26.43,26.35,26.4,947,23.7902899358557,23.8625185201011,23.7902899358557,23.8354328010091,1048.89221893808,0.0,1.0
2020-01-27,26.12,26.16,26.12,26.16,2206,23.5826327561499,23.6187470482726,23.5826327561499,23.6187470482726,2443.35399680825,0.0,1.0
2020-01-28,26.2,26.23,26.18,26.22,12443,23.6548613403954,23.6819470594874,23.636804194334,23.6729184864568,13781.8013518971,0.0,1.0
2020-01-29,26.29,26.29,26.26,26.26,576,23.7361184976716,23.7361184976716,23.7090327785795,23.7090327785795,637.974570336151,0.0,1.0
2020-01-30,26.2463,26.2463,26.17,26.17,696,23.6966636335275,23.6966636335275,23.6277756213033,23.6277756213033,770.885939156182,0.0,1.0
2020-01-31,26.07,26.11,26.03,26.11,903,23.5374898909965,23.5736041831192,23.5013755988737,23.5736041831192,1000.15805037074,0.0,1.0
2020-02-03,26.09,26.09,26.06,26.09,2449,23.5555470370578,23.5555470370578,23.5284613179658,23.5555470370578,2712.49951866882,0.0,1.0
2020-02-04,26.23,26.27,26.23,26.24,6940,23.6819470594874,23.7180613516102,23.6819470594874,23.6909756325181,7686.70749675851,0.0,1.0
2020-02-05,26.299,26.3299,26.295,26.31,8463,23.7442442133992,23.772142504064,23.7406327841869,23.7541756437329,9373.57428603272,0.0,1.0
2020-02-06,26.36,26.38,26.34,26.38,4288,23.7993185088864,23.8173756549477,23.781261362825,23.8173756549477,4749.36624583579,0.0,1.0
2020-02-07,26.28,26.34,26.28,26.33,5617,23.7270899246409,23.781261362825,23.7270899246409,23.7722327897943,6221.35965551764,0.0,1.0
2020-02-10,26.39,26.39,26.35,26.35,190,23.8264042279784,23.8264042279784,23.7902899358557,23.7902899358557,210.443000631717,0.0,1.0
2020-02-11,26.45,26.58,26.45,26.51,19174,23.8805756661625,23.9979471155614,23.8805756661625,23.9347471043466,21237.0215479607,0.0,1.0
2020-02-12,26.49,26.57,26.45,26.45,15014,23.9166899582853,23.9889185425307,23.8805756661625,23.8805756661625,16629.4274288663,0.0,1.0
2020-02-13,26.46,26.48,26.46,26.48,1491,23.8896042391932,23.9076613852546,23.8896042391932,23.9076613852546,1651.42375758889,0.0,1.0
2020-02-14,26.5,26.51,26.48,26.51,1563,23.9257185313159,23.9347471043466,23.9076613852546,23.9347471043466,1731.17057888092,0.0,1.0
2020-02-18,26.56,26.59,26.56,26.56,6426,23.9798899695001,24.0069756885921,23.9798899695001,23.9798899695001,7117.40380031268,0.0,1.0
2020-02-19,26.71,26.71,26.7,26.7,3105,24.1153185649603,24.1153185649603,24.1062899919296,24.1062899919296,3439.08166821832,0.0,1.0
2020-02-20,26.67,26.85,26.58,26.74,5772,24.0792042728376,24.2417185873899,23.9979471155614,24.1424042840524,6393.03684024352,0.0,1.0
2020-02-21,26.69,26.75,26.69,26.74,5419,24.097261418899,24.1514328570831,24.097261418899,24.1424042840524,6002.05589696459,0.0,1.0
2020-02-24,26.36,26.45,26.36,26.45,32712,23.7993185088864,23.8805756661625,23.7993185088864,23.8805756661625,36231.6391403406,0.0,1.0
2020-02-25,26.02,26.28,26.02,26.28,17097,23.4923470258431,23.7270899246409,23.4923470258431,23.7270899246409,18936.547272634,0.0,1.0
2020-02-26,25.93,25.98,25.93,25.98,265,23.4110898685669,23.4562327337203,23.4110898685669,23.4562327337203,293.512606144236,0.0,1.0
2020-02-27,25.64,25.84,25.61,25.61,44288,23.149261250677,23.3298327112907,23.122175531585,23.122175531585,49053.1558525131,0.0,1.0
2020-02-28,25.38,25.65,25.24,25.24,7384,22.9145183518792,23.1582898237077,22.7881183294496,22.7881183294496,8178.47956139261,0.0,1.0
2020-03-02,25.98,25.98,25.41,25.41,23677,23.4562327337203,23.4562327337203,22.9416040709713,22.9416040709713,26224.5206629324,0.0,1.0
2020-03-03,25.82,26.27,25.76,26.01,29963,23.3117755652293,23.7180613516102,23.2576041270452,23.4833184528124,33186.8611996218,0.0,1.0
2020-03-04,26.22,26.22,26.05,26.06,17480,23.6729184864568,23.6729184864568,23.5194327449351,23.5284613179658,19360.7560581179,0.0,1.0
2020-03-05,26.1,26.16,26.02,26.16,12635,23.5645756100885,23.6187470482726,23.4923470258431,23.6187470482726,13994.4595420092,0.0,1.0
2020-03-06,26.35,26.36,25.29,26.33,22000,23.7902899358557,23.7993185088864,22.833261194603,23.7722327897943,24367.0842836724,0.0,1.0
2020-03-09,25.87,26.3,25.85,26.3,14640,23.3569184303828,23.7451470707022,23.3388612843214,23.7451470707022,16215.1869960438,0.0,1.0
2020-03-10,25.8,26.02,25.53,26.02,13063,23.293718419168,23.4923470258431,23.0499469473395,23.4923470258431,14468.5100908006,0.0,1.0
2020-03-11,24.76,25.17,24.76,25.09,7323,22.3547468239767,22.7249183182348,22.3547468239767,22.6526897339893,8110.91628224244,0.0,1.0
2020-03-12,23.23,24.29,22.8,24.29,22928,20.9733751502819,21.9304038915345,20.5851465099624,21.9304038915345,25394.9322025473,0.0,1.0
2020-03-13,23.77,23.77,23.17,23.27,8251,21.4609180939389,21.4609180939389,20.9192037120978,21.0094894424046,9138.76420111733,0.0,1.0
2020-03-16,23.33,23.62,23.07,23.07,15093,21.0636608805887,21.3254894984786,20.8289179817909,20.8289179817909,16716.9274133395,0.0,1.0
2020-03-17,23.32,23.6,23.06,23.17,1509,21.054632307558,21.3074323524172,20.8198894087602,20.9192037120978,1671.3604629119,0.0,1.0
2020-03-18,22.26,23.0,20.22,22.69,11707,20.0976035663054,20.7657179705761,18.2557746680456,20.4858322066249,12966.6116231343,0.0,1.0
2020-03-19,22.35,22.76,22.3,22.3,3158,20.1788607235816,20.5490322178397,20.1337178584281,20.1337178584281,3497.78418944716,0.0,1.0
2020-03-20,22.39,22.6,22.32,22.57,9405,20.2149750157043,20.4045750493487,20.1517750044895,20.3774893302566,10416.92853127,0.0,1.0
2020-03-23,22.63,22.83,22.47,22.67,18540,20.4316607684407,20.6122322290545,20.2872035999498,20.4677750605635,20534.8064826949,0.0,1.0
2020-03-24,22.67,22.82,22.43,22.46,25078,20.4970276371829,20.6326497874069,20.2800321968246,20.3071566268694,27736.6196730238,0.0324,1.0
2020-03-25,22.86,23.05,22.51,22.61,13519,20.6688156941333,20.8406037510836,20.3523640102773,20.4427787770933,14952.2035792172,0.0,1.0
2020-03-26,23.31,23.33,23.08,23.17,2531,21.0756821448052,21.0937650981684,20.8677281811284,20.9491014712628,2799.32149263989,0.0,1.0
2020-03-27,23.3263,23.41,23.0217,23.13,1362,21.0904197517962,21.1660969116212,20.8150163720747,20.9129355645364,1506.39109955572,0.0,1.0
2020-03-30,23.47,23.49,23.44,23.44,10491,21.2203457717108,21.238428725074,21.193221341666,21.193221341666,11603.1931170624,0.0,1.0
2020-03-31,23.16,23.35,23.16,23.22,18065,20.9400599945812,21.1118480515316,20.9400599945812,20.9943088546708,19980.143328542,0.0,1.0
2020-04-01,22.89,23.12,22.89,23.12,1750,20.6959401241781,20.9038940878548,20.6959401241781,20.9038940878548,1935.52454054516,0.0,1.0
2020-04-02,23.14,23.44,23.14,23.3,500,20.921977041218,21.193221341666,20.921977041218,21.0666406681236,553.007011584333,0.0,1.0
2020-04-03,22.88,22.93,22.88,22.92,685,20.6868986474965,20.7321060309045,20.6868986474965,20.7230645542229,757.619605870535,0.0,1.0
2020-04-06,23.63,23.63,22.99,23.35,9809,21.3650093986163,21.3650093986163,20.786354890994,21.1118480515316,10848.8915532615,0.0,1.0
2020-04-07,23.65,23.88,23.63,23.84,25502,21.3830923519795,21.5910463156563,21.3650093986163,21.5548804089299,28205.5696188473,0.0,1.0
2020-04-08,23.84,23.84,23.67,23.67,17121,21.5548804089299,21.5548804089299,21.4011753053427,21.4011753053427,18936.0660906707,0.0,1.0
2020-04-09,24.09,24.25,23.67,24.17,3686,21.7809173259698,21.9255809528754,21.4011753053427,21.8532491394226,4076.76768939971,0.0,1.0
2020-04-13,24.32,24.44,24.11,24.11,18167,21.9888712896466,22.0973690098258,21.799000279333,21.799000279333,20092.9567589052,0.0,1.0
2020-04-14,24.63,25.03,24.47,25.03,13256,22.2691570667761,22.6308161340401,22.1244934398706,22.6308161340401,14661.3218911239,0.0,1.0
2020-04-15,24.45,24.55,24.37,24.37,12324,22.1064104865074,22.1968252533234,22.0340786730546,22.0340786730546,13630.5168215306,0.0,1.0
2020-04-16,24.69,24.69,24.24,24.24,6798,22.3234059268657,22.3234059268657,21.9165394761938,21.9165394761938,7518.6833295006,0.0,1.0
2020-04-17,24.67,24.9,24.62,24.9,4641,22.3053229735025,22.5132769371793,22.2601155900945,22.5132769371793,5133.01108152579,0.0,1.0
2020-04-20,24.61,24.8,24.61,24.68,693,22.2510741134129,22.4228621703633,22.2510741134129,22.3143644501841,766.467718055887,0.0,1.0
2020-04-21,24.4,24.52,24.24,24.43,9716,22.0612031030994,22.1697008232786,21.9165394761938,22.0883275331442,10746.0322491067,0.0,1.0
2020-04-22,24.78,24.82,24.65,24.65,5604,22.4047792170001,22.4409451237265,22.2872400201393,22.2872400201393,6198.1025858372,0.0,1.0
2020-04-23,24.92,25.03,24.91,25.03,2958,22.5313598905425,22.6308161340401,22.5223184138609,22.6308161340401,3271.58948053291,0.0,1.0
2020-04-24,24.97,24.97,24.82,24.82,11343,22.5765672739505,22.5765672739505,22.4409451237265,22.4409451237265,12545.5170648022,0.0,1.0
2020-04-27,25.07,25.09,25.02,25.02,1616,22.6669820407665,22.6850649941297,22.6217746573585,22.6217746573585,1787.31866144056,0.0,1.0
2020-04-28,24.95,25.12,24.95,25.12,5821,22.5584843205873,22.7121894241744,22.5584843205873,22.7121894241744,6438.1076288648,0.0,1.0
2020-04-29,25.23,25.32,23.06,23.06,6930,22.811645667672,22.8930189578064,20.8496452277652,20.8496452277652,7664.67718055886,0.0,1.0
2020-04-30,24.86,25.03,24.86,25.03,312,22.4771110304529,22.6308161340401,22.4771110304529,22.6308161340401,345.076375228624,0.0,1.0
2020-05-01,24.54,24.64,24.43,24.49,4275,22.1877837766418,22.2781985434577,22.0883275331442,22.1425763932338,4728.20994904604,0.0,1.0
2020-05-04,24.54,24.54,24.51,24.51,234,22.1877837766418,22.1877837766418,22.160659346597,22.160659346597,258.807281421467,0.0,1.0
2020-05-05,24.73,24.92,24.67,24.7,8607,22.3595718335921,22.5313598905425,22.3053229735025,22.3324474035473,9519.46269741271,0.0,1.0
2020-05-06,24.54,24.65,24.54,24.58,837,22.1877837766418,22.2872400201393,22.1877837766418,22.2239496833681,925.733737392171,0.0,1.0
2020-05-07,24.72,24.8,24.72,24.78,7527,22.3505303569105,22.4228621703633,22.3505303569105,22.4047792170001,8324.96755239056,0.0,1.0
2020-05-08,25.03,25.12,25.0,25.01,7987,22.6308161340401,22.7121894241744,22.6036917039953,22.6127331806769,8833.73400304812,0.0,1.0
2020-05-11,24.9,24.9,24.81,24.81,1400,22.5132769371793,22.5132769371793,22.4319036470449,22.4319036470449,1548.41963243613,0.0,1.0
2020-05-12,24.75,24.99,24.75,24.99,2370,22.3776547869553,22.5946502273137,22.3776547869553,22.5946502273137,2621.25323490974,0.0,1.0
2020-05-13,24.76,24.88,24.68,24.88,4120,22.3866962636369,22.4951939838161,22.3143644501841,22.4951939838161,4556.77777545491,0.0,1.0
2020-05-14,24.94,24.94,24.75,24.75,1973,22.5494428439057,22.5494428439057,22.3776547869553,22.3776547869553,2182.16566771178,0.0,1.0
2020-05-15,25.18,25.18,25.12,25.13,1215,22.766438284264,22.766438284264,22.7121894241744,22.721230900856,1343.80703814993,0.0,1.0
2020-05-18,25.42,25.45,25.42,25.45,434,22.9834337246224,23.0105581546672,22.9834337246224,23.0105581546672,480.010086055201,0.0,1.0
2020-05-19,25.4,25.54,25.4,25.45,5839,22.9653507712592,23.0919314448016,22.9653507712592,23.0105581546672,6458.01588128184,0.0,1.0
2020-05-20,25.59,25.6,25.59,25.6,650,23.1371388282096,23.1461803048912,23.1371388282096,23.1461803048912,718.909115059631,0.0,1.0
2020-05-21,25.36,25.39,25.36,25.36,1061,22.9291848645328,22.9563092945776,22.9291848645328,22.9291848645328,1173.48087858195,0.0,1.0
2020-05-22,25.26,25.32,25.26,25.32,859,22.8387700977168,22.8930189578064,22.8387700977168,22.8930189578064,950.066045901885,0.0,1.0
2020-05-26,25.19,25.27,25.15,25.27,21553,22.7754797609456,22.8478115743984,22.7393138542192,22.8478115743984,23837.9202413543,0.0,1.0
2020-05-27,25.17,25.17,24.84,24.84,7068,22.7573968075824,22.7573968075824,22.4590280770897,22.4590280770897,7817.30711575614,0.0,1.0
2020-05-28,25.23,25.4,25.18,25.4,2635,22.811645667672,22.9653507712592,22.766438284264,22.9653507712592,2914.34695104944,0.0,1.0
2020-05-29,25.57,25.57,25.37,25.37,4201,23.1190558748464,23.1190558748464,22.9382263412144,22.9382263412144,4646.36491133156,0.0,1.0
2020-06-01,25.79,25.81,25.62,25.62,5169,23.3179683618415,23.3360513152047,23.1642632582544,23.1642632582544,5716.98648575884,0.0,1.0
2020-06-02,25.79,25.83,25.67,25.83,6006,23.3179683618415,23.3541342685679,23.2094706416623,23.3541342685679,6642.72022315101,0.0,1.0
2020-06-03,25.65,25.71,25.62,25.64,2306,23.1913876882991,23.2456365483887,23.1642632582544,23.1823462116175,2550.46833742695,0.0,1.0
2020-06-04,25.52,25.66,25.52,25.61,4593,23.0738484914384,23.2004291649807,23.0738484914384,23.1552217815728,5079.92240841367,0.0,1.0
2020-06-05,25.5,25.52,25.45,25.46,6036,23.0557655380752,23.0738484914384,23.0105581546672,23.0195996313488,6675.90064384606,0.0,1.0
2020-06-08,25.73,25.73,25.49,25.52,9831,23.2637195017519,23.2637195017519,23.0467240613936,23.0738484914384,10873.2238617712,0.0,1.0
2020-06-09,25.7,25.86,25.63,25.7,43323,23.2365950717071,23.3812586986127,23.173304734936,23.2365950717071,47915.8455257362,0.0,1.0
2020-06-10,26.12,26.13,25.84,25.85,12112,23.6163370923343,23.6253785690159,23.3631757452495,23.3722172219311,13396.0418486189,0.0,1.0
2020-06-11,25.38,25.86,25.24,25.86,36908,22.947267817896,23.3812586986127,22.8206871443536,23.3812586986127,40820.7655671091,0.0,1.0
2020-06-12,25.41,25.78,25.3,25.77,11354,22.9743922479408,23.3089268851599,22.8749360044432,23.2998854084783,12557.683219057,0.0,1.0
2020-06-15,25.5,25.57,25.29,25.29,12162,23.0557655380752,23.1190558748464,22.8658945277616,22.8658945277616,13451.3425497773,0.0,1.0
2020-06-16,25.66,25.73,25.66,25.7,6231,23.2004291649807,23.2637195017519,23.2004291649807,23.2365950717071,6891.57337836397,0.0,1.0
2020-06-17,25.74,25.86,25.64,25.78,22999,23.2727609784335,23.3812586986127,23.1823462116175,23.3089268851599,25437.2165188562,0.0,1.0
2020-06-18,25.78,25.78,25.63,25.77,8274,23.3089268851599,23.3089268851599,23.173304734936,23.2998854084783,9151.16002769755,0.0,1.0
2020-06-19,25.91,26.1,25.86,26.01,17999,23.4264660820207,23.5982541389711,23.3812586986127,23.5168808488367,19907.1464030128,0.0,1.0
2020-06-22,26.16,26.2,26.09,26.19,7820,23.6525029990606,23.688668905787,23.5892126622895,23.6796274291054,8649.02966117898,0.0,1.0
2020-06-23,26.4,26.43,26.25,26.36,18206,23.8983407500333,23.9254979554311,23.7625547230445,23.8621311428363,20111.7895600903,0.0319,1.0
2020-06-24,25.92,26.17,25.75,26.17,47396,23.4638254636691,23.6901355086504,23.3099346330817,23.6901355086504,52357.3754800636,0.0,1.0
2020-06-25,26.12,26.12,25.78,26.03,10573,23.6448734996542,23.6448734996542,23.3370918384795,23.5634018834609,11679.7732076697,0.0,1.0
2020-06-26,25.98,25.98,25.98,25.98,290,23.5181398744646,23.5181398744646,23.5181398744646,23.5181398744646,320.356968715049,0.0,1.0
2020-06-29,26.0668,26.08,25.927,25.927,9260,23.5967147220821,23.6086638924571,23.4701621449285,23.4701621449285,10229.3294148323,0.0,1.0
2020-06-30,26.38,26.47,26.04,26.04,9491,23.8802359464348,23.9617075626281,23.5724542852601,23.5724542852601,10484.5103106018,0.0,1.0
2020-07-01,26.4,26.46,26.35,26.39,2400,23.8983407500333,23.9526551608288,23.853078741037,23.889288348234,2651.23008591765,0.0,1.0
2020-07-02,26.57,26.68,26.57,26.67,11400,24.0522315806206,24.1518080004124,24.0522315806206,24.1427555986132,12593.3429081088,0.0,1.0
2020-07-06,26.92,27.02,26.92,26.97,5285,24.3690656435946,24.4595896615871,24.3690656435946,24.4143276525908,5838.22958503114,0.0,1.0
2020-07-07,26.89,27.22,26.89,26.89,20994,24.3419084381968,24.6406376975722,24.3419084381968,24.3419084381968,23191.6351765646,0.0,1.0
2020-07-08,27.29,27.32,27.2,27.2,27200,24.704004510167,24.7311617155648,24.6225328939737,24.6225328939737,30047.2743070667,0.0,1.0
2020-07-09,27.27,27.43,27.18,27.43,8700,24.6858997065685,24.8307381353566,24.6044280903752,24.8307381353566,9610.70906145147,0.0,1.0
2020-07-10,27.25,27.29,27.19,27.19,4752,24.66779490297,24.704004510167,24.6134804921744,24.6134804921744,5249.43557011694,0.0,1.0
2020-07-13,26.94,27.52,26.93,27.52,6000,24.3871704471931,24.9122097515499,24.3781180453938,24.9122097515499,6628.07521479411,0.0,1.0
2020-07-14,27.17,27.21,26.92,26.92,3101,24.5953756885759,24.631585295773,24.3690656435946,24.3690656435946,3425.6102068461,0.0,1.0
2020-07-15,27.28,27.37,27.21,27.34,3778,24.6949521083677,24.776423724561,24.631585295773,24.7492665191633,4173.47802691537,0.0,1.0
2020-07-16,27.03,27.16,27.03,27.14,4126,24.4686420633864,24.5863232867767,24.4686420633864,24.5682184831782,4557.90638937342,0.0,1.0
2020-07-17,27.26,27.26,27.18,27.24,1045,24.6768473047692,24.6768473047692,24.6044280903752,24.6587425011707,1154.38976657664,0.0,1.0
2020-07-20,27.75,27.78,27.54,27.54,5282,25.1204149929327,25.1475721983305,24.9303145551484,24.9303145551484,5834.91554742376,0.0,1.0
2020-07-21,28.0402,29.3,27.9838,28.14,8672,25.3831156931471,26.5235372718173,25.3320601469993,25.4734586631037,9579.77804378244,0.0,1.0
2020-07-22,28.3579,28.39,28.24,28.24,3837,25.6707104983094,25.6997687080851,25.5639826810962,25.5639826810962,4238.65409986085,0.0,1.0
2020-07-23,28.0501,28.5,28.0,28.5,142006,25.3920775709284,25.7993451278769,25.3467250379141,25.7993451278769,156871.074825342,0.0,1.0
2020-07-24,28.0742,28.14,27.95,27.95,26386,25.4138938592646,25.4734586631037,25.3014630289178,25.3014630289178,29148.0654362596,0.0,1.0
2020-07-27,28.6983,28.893,28.53,28.65,3599,25.9788542555561,26.1551045185876,25.8265023332746,25.9351311548657,3975.740449674,0.0,1.0
2020-07-28,28.5931,28.74,28.5931,28.74,783,25.8836229886279,26.016602771059,25.8836229886279,26.016602771059,864.963815530633,0.0,1.0
2020-07-29,28.7948,29.07,28.6581,29.07,7741,26.0662099329189,26.3153320304344,25.9424636003231,26.3153320304344,8551.32170628688,0.0,1.0
2020-07-30,28.5421,28.62,28.29,28.29,6802,25.8374557394517,25.9079739494679,25.6092446900925,25.6092446900925,7514.02793517161,0.0,1.0
2020-07-31,28.7974,28.8162,28.76,28.76,1428,26.0685635573867,26.0855820727693,26.0347075746575,26.0347075746575,1577.481901121,0.0,1.0
2020-08-03,29.0644,29.0644,28.895,28.895,4404,26.3102626854268,26.3102626854268,26.1569149989474,26.1569149989474,4865.00720765888,0.0,1.0
2020-08-04,29.4988,29.4988,29.0038,29.11,10814,26.7034990195865,26.7034990195865,26.2554051305233,26.3515416376314,11946.0008954639,0.0,1.0
2020-08-05,29.8013,29.99,29.7268,29.87,13139,26.9773341740139,27.1481529959659,26.9098937806095,27.0395241743748,14514.3800411967,0.0,1.0
2020-08-06,30.1589,30.1589,29.95,30.11,4459,27.3010480623553,27.3010480623553,27.1119433887688,27.2567818175569,4925.76456379449,0.0,1.0
2020-08-07,29.6611,29.8147,29.54,29.745,17247,26.8504195007884,26.9894643924249,26.7407949149994,26.9263691518841,19052.4022049257,0.0,1.0
2020-08-10,29.6672,29.86,29.63,29.7708,7619,26.8559414658859,27.0304717725755,26.8222665311927,26.9497243485262,8416.55084358607,0.0,1.0
2020-08-11,28.597,28.7996,28.597,28.79,26614,25.8871534253296,26.0705550857825,25.8871534253296,26.0618647800553,29399.9322944218,0.0,1.0
2020-08-12,28.7928,29.03,28.79,28.8,9881,26.064399452559,26.2791224232374,26.0618647800553,26.0709171818545,10915.3351995635,0.0,1.0
2020-08-13,29.2106,29.25,29.155,29.25,631,26.4426087997319,26.478275262821,26.3922774457281,26.478275262821,697.052576755849,0.0,1.0
2020-08-14,28.9258,29.05,28.81,28.9849,4141,26.1847963964891,26.2972272268359,26.0799695836538,26.2382960911227,4574.47657741041,0.0,1.0
2020-08-17,29.4721,29.4797,29.328,29.3316,10863,26.6793291067824,26.6862089321499,26.5488839968552,26.5521428615029,12000.1301763848,0.0,1.0
2020-08-18,29.6189,29.645,29.5783,29.645,8550,26.8122183651955,26.8358451338916,26.7754656138905,26.8358451338916,9445.00718108162,0.0,1.0
2020-08-19,30.4963,30.4963,29.65,29.6933,29538,27.6064760990621,27.6064760990621,26.8403713347912,26.879568234582,32630.0142824315,0.0,1.0
2020-08-20,29.543,29.543,29.28,29.28,1369,26.7435106355392,26.7435106355392,26.5054324682188,26.5054324682188,1512.30582817552,0.0,1.0
2020-08-21,29.3431,29.41,29.24,29.34,6736,26.5625531235721,26.6231136916091,26.4692228610217,26.5597468790143,7441.11910780885,0.0,1.0
2020-08-24,29.3749,29.5287,29.37,29.5287,4919,26.5913397612937,26.7305657009662,26.586904084412,26.7305657009662,5433.91699692871,0.0,1.0
2020-08-25,29.5462,29.55,29.45,29.45,7049,26.7464074041149,26.7498473167986,26.6593232988061,26.6593232988061,7786.88369818063,0.0,1.0
2020-08-26,29.9138,30.0,29.69,29.8,5980,27.0791736942555,27.1572053977651,26.8765809419882,26.97615736178,6605.98163074481,0.0,1.0
2020-08-27,29.6867,29.6867,29.61,29.61,276,26.8735936493945,26.8735936493945,26.8041617275942,26.8041617275942,304.891459880529,0.0,1.0
2020-08-28,29.87,29.98,29.87,29.92,6893,27.0395241743748,27.1391005941666,27.0395241743748,27.0847861833711,7614.55374259598,0.0,1.0
2020-08-31,30.12,30.135,30.065,30.08,9111,27.2658342193562,27.2794128220551,27.2160460094603,27.2296246121592,10064.7322136649,0.0,1.0
2020-09-01,30.2879,30.425,30.2879,30.365,29539,27.4178240455657,27.5419324742335,27.4178240455657,27.4876180634379,32631.1189616339,0.0,1.0
2020-09-02,30.3317,30.845,30.17,30.2,29825,27.4574735654464,27.9221333498022,27.3110962283525,27.3382534337502,32947.0572135391,0.0,1.0
2020-09-03,29.6604,30.14,29.5,30.031,63428,26.8497858326624,27.2839390229547,26.7045853078024,27.1852678433428,70067.5924539936,0.0,1.0
2020-09-04,29.484,29.55,28.99,29.55,6779,26.6901014649236,26.7498473167986,26.2429128160404,26.7498473167986,7488.62031351488,0.0,1.0
2020-09-08,28.97,29.35,28.78,28.9,19386,26.2248080124418,26.5687992808135,26.052812378256,26.1614411998471,21415.3110189998,0.0,1.0
2020-09-09,29.4351,29.45,29.25,29.25,2268,26.6458352201252,26.6593232988061,26.478275262821,26.478275262821,2505.41243119218,0.0,1.0
2020-09-10,29.0883,29.53,29.08,29.51,15135,26.331897925727,26.7317425132001,26.3243844322336,26.7136377096016,16719.3197293182,0.0,1.0
2020-09-11,29.107,29.3,29.02,29.2193,28327,26.3488259170916,26.5235372718173,26.2700700214381,26.4504843892973,31292.2477682455,0.0,1.0
2020-09-14,29.3817,29.54,29.3234,29.54,19658,26.5974953945172,26.7407949149994,26.5447198920275,26.7407949149994,21715.7837620704,0.0,1.0
2020-09-15,29.4918,29.59,29.25,29.59,27167,26.697162338327,26.7860569239957,26.478275262821,26.7860569239957,30010.8198933853,0.0,1.0
2020-09-16,29.4453,29.6553,29.4453,29.54,13209,26.6550686699604,26.8451691077448,26.6550686699604,26.7407949149994,14591.7075853693,0.0,1.0
2020-09-17,29.2743,29.28,29.1353,29.14,54815,26.5002725991932,26.5054324682188,26.3744442141835,26.3786988430292,60552.9904831566,0.0,1.0
2020-09-18,29.19,29.28,29.1,29.28,16678,26.4239608520255,26.5054324682188,26.3424892358322,26.5054324682188,18423.8397387227,0.0,1.0
2020-09-21,28.5859,28.8,28.15,28.8,56632,25.8771052593325,26.0709171818545,25.4825110649029,26.0709171818545,62560.1925940366,0.0,1.0
2020-09-22,28.64,28.64,28.41,28.41,1350,25.9287944736062,25.9287944736062,25.7205674230151,25.7205674230151,1491.16072632522,0.003,1.0
2020-09-23,27.9152,28.3106,27.915,28.3106,22745,25.2726076637434,25.6305771237596,25.2724265967429,25.6305771237596,25123.2968298275,0.0,1.0
2020-09-24,28.0683,28.18,27.83,27.83,2693,25.4112144526369,25.512340372424,25.1954731215245,25.1954731215245,2974.58950814357,0.0,1.0
2020-09-25,28.2013,28.25,28.16,28.2,799,25.5316240079787,25.5757138226039,25.4942336723726,25.5304470724754,882.546237284335,0.0,1.0
2020-09-28,28.5941,28.6,28.466,28.5496,5744,25.8872395969882,25.8925810735034,25.771266183159,25.8469521893739,6344.61274963858,0.0,1.0
2020-09-29,28.7078,28.83,28.7,28.75,6394,25.9901761867804,26.1008081240945,25.9831145737604,26.0283813238889,7062.57902527665,0.0,1.0
2020-09-30,28.621,28.82,28.621,28.7,6766,25.9115931085574,26.0917547740688,25.9115931085574,25.9831145737604,7473.4766476418,0.0,1.0
2020-10-01,28.7719,28.7719,28.6623,28.675,3721,26.0482081604452,26.0482081604452,25.9489834441635,25.9604811986962,4110.0807871527,0.0,1.0
2020-10-02,28.67,28.8,28.665,28.78,7938,25.9559545236833,26.0736480740174,25.9514278486705,26.055541373966,8768.0250707923,0.0,1.0
2020-10-05,28.9537,28.96,28.84,28.875,5596,26.2127980639124,26.2185016744286,26.1098614741202,26.1415481992102,6181.13735149329,0.0,1.0
2020-10-06,28.5534,29.02,28.5534,29.02,8057,25.8503924623836,26.2728217745828,25.8503924623836,26.2728217745828,8899.46812740913,0.0,1.0
2020-10-07,28.8031,28.84,28.7,28.7,1182,26.0764546125254,26.1098614741202,25.9831145737604,25.9831145737604,1305.5940581603,0.0,1.0
2020-10-08,28.9744,28.9783,28.95,28.9783,567,26.2315384984656,26.2350693049756,26.2094483244029,26.2350693049756,626.287505056593,0.0,1.0
2020-10-09,29.5367,29.54,29.33,29.33,3901,26.7406083704108,26.7435959759192,26.5534756253795,26.5534756253795,4308.90221732939,0.0,1.0
2020-10-12,29.7202,29.7693,29.5926,29.6071,5846,26.9067373433824,26.9511892920086,26.7912165970544,26.8043439545917,6457.27822673869,0.0,1.0
2020-10-13,29.5423,29.61,29.45,29.54,6313,26.7456782464252,26.8069694260991,26.6621158256879,26.7435959759192,6973.10938169712,0.0,1.0
2020-10-14,29.5185,29.69,29.49,29.68,3702,26.724131273364,26.8793962263048,26.6983292257907,26.8703428762791,4089.09408063405,0.0,1.0
2020-10-15,29.4122,29.4122,29.3558,29.3558,361,26.6278941625908,26.6278941625908,26.5768332684458,26.5768332684458,398.747423854374,0.0,1.0
2020-10-16,29.4166,29.59,29.4166,29.58,4843,26.6318776366021,26.7888627260477,26.6318776366021,26.779809376022,5349.40103525411,0.0,1.0
2020-10-19,29.1682,29.52,29.1682,29.52,9521,26.4069924219637,26.7254892758678,26.4069924219637,26.7254892758678,10516.5490928462,0.0,1.0
2020-10-20,29.3535,29.41,29.32,29.33,6226,26.5747509979399,26.6259024255851,26.5444222753538,26.5534756253795,6877.01235711173,0.0,1.0
2020-10-21,29.3346,29.58,29.3346,29.51,9245,26.5576401663914,26.779809376022,26.5576401663914,26.7164359258421,10211.6895665753,0.0,1.0
2020-10-22,29.17,29.24,28.986,29.22,10390,26.4086220249683,26.4719954751482,26.2420403844954,26.4538887750968,11476.4147751993,0.0,1.0
2020-10-23,29.1622,29.1622,29.03,29.11,5554,26.4015604119483,26.4015604119483,26.2818751246085,26.3543019248141,6134.74568445205,0.0,1.0
2020-10-26,28.9588,29.13,28.85,29.13,11506,26.2174152724255,26.3724086248655,26.1189148241459,26.3724086248655,12709.1076422948,0.0,1.0
2020-10-27,29.1342,29.1684,29.01,29.01,3417,26.3762110318763,26.4071734889642,26.2637684245571,26.2637684245571,3774.29348285428,0.0,1.0
2020-10-28,28.5016,28.58,28.4937,28.58,6853,25.8034961092505,25.874474373452,25.7963439627302,25.874474373452,7569.57367222722,0.0,1.0
2020-10-29,28.6366,28.6366,28.58,28.58,1082,25.9257163345975,25.9257163345975,25.874474373452,25.874474373452,1195.13770806214,0.0,1.0
2020-10-30,28.46,28.5,28.307,28.5,6063,25.7658341731436,25.8020475732464,25.6273179177504,25.8020475732464,6696.96850645171,0.0,1.0
2020-11-02,28.69,28.69,28.5364,28.5773,3388,25.9740612237347,25.9740612237347,25.8350017673399,25.8720299689451,3742.26114132581,0.0,1.0
2020-11-03,28.8667,28.88,28.73,28.86,3659,26.1340339186888,26.146074874223,26.0102746238375,26.1279681741716,4041.59785009184,0.0,1.0
2020-11-04,29.1132,29.15,29.0092,29.08,4638,26.3571989968223,26.3905153249169,26.2630441565551,26.327141874737,5122.96551755288,0.0,1.0
2020-11-05,29.784,29.98,29.3,29.3,4331,26.9644977165463,27.1419433770501,26.5263155753024,26.5263155753024,4783.86452275151,0.0,1.0
2020-11-06,29.9124,30.02,29.8314,29.89,3723,27.0807427308763,27.1781567771529,27.0074105956682,27.0604632268188,4112.28991415467,0.0,1.0
2020-11-09,29.346,29.66,29.3222,29.5356,11181,26.5679609854207,26.8522361762276,26.5464140123595,26.7396125019079,12350.1245044758,0.0,1.0
2020-11-10,28.9807,29.1,28.98,29.05,2415,26.2372421089818,26.3452485747884,26.23660837448,26.2999818246599,2667.52085487068,0.0,1.0
2020-11-11,29.0246,29.04,28.8811,29.01,3628,26.2769863155946,26.2909284746342,26.1470707427258,26.2637684245571,4007.35638156142,0.0,1.0
2020-11-12,28.9259,29.09,28.89,29.09,8969,26.187629750841,26.3361952247627,26.1551282242487,26.3361952247627,9906.83004030437,0.0,1.0
2020-11-13,29.3486,29.38,29.2771,29.3099,2342,26.5703148564273,26.598742375508,26.5055834037436,26.5352783918279,2586.88771929902,0.0,1.0
2020-11-16,29.6442,29.695,29.5411,29.65,4202,26.837931883187,26.8839229013176,26.7445918444221,26.843182826202,4641.37583112488,0.0,1.0
2020-11-17,29.5844,29.68,29.55,29.6088,3017,26.7837928500334,26.8703428762791,26.7526493259449,26.8058830240961,3332.46808246162,0.0,1.0
2020-11-18,29.3641,29.67,29.3641,29.61,6964,26.5843475489672,26.8612895262534,26.5843475489672,26.8069694260991,7692.18022083617,0.0,1.0
2020-11-19,29.4089,29.4499,29.35,29.35,710,26.6249065570823,26.6620252921877,26.5715823254309,26.5715823254309,784.240085696968,0.0,1.0
2020-11-20,29.5694,29.695,29.51,29.51,7274,26.7702128249948,26.8839229013176,26.7164359258421,26.7164359258421,8034.59490614049,0.0,1.0
2020-11-23,29.62,30.09,29.4355,30.09,4598,26.8160227761248,27.2415302273328,26.6489884681507,27.2415302273328,5078.78297751361,0.0,1.0
2020-11-24,29.7742,31.38,29.6,31.38,11367,26.9556254335211,28.4094123806481,26.7979160760734,28.4094123806481,12555.5733156584,0.0,1.0
2020-11-25,29.7556,29.82,29.6865,29.71,5027,26.9387862024733,26.9970897766389,26.8762275537958,26.8975029263562,5552.64071943474,0.0,1.0
2020-11-27,29.6594,29.73,29.64,29.7017,8784,26.8516929752261,26.9156096264076,26.8341294761763,26.8899886458348,9702.48579262278,0.0,1.0
2020-11-30,29.4993,29.525,29.4514,29.4514,3028,26.7067488413146,26.7300159508807,26.6633832946915,26.6633832946915,3344.61828097243,0.0,1.0
2020-12-01,30.06,30.07,29.93,29.93,3917,27.2143701772557,27.2234235272814,27.0966766269216,27.0966766269216,4326.5752333451,0.0,1.0
2020-12-02,30.1063,30.16,29.89,29.89,4711,27.2562871878747,27.3049036775127,27.0604632268188,27.0604632268188,5203.59865312452,0.0,1.0
2020-12-03,30.2087,30.211,30.11,30.11,2675,27.3489934921378,27.3510757626437,27.2596369273842,27.2596369273842,2954.7073651259,0.0,1.0
2020-12-04,30.36,30.4,30.255,30.29,22159,27.4859706780267,27.5221840781295,27.3909105027568,27.4225972278468,24476.0226182523,0.0,1.0
2020-12-07,30.42,30.45,30.24,30.24,8031,27.5402907781809,27.567450828258,27.3773304777183,27.3773304777183,8870.74947638359,0.0,1.0
2020-12-08,30.4161,30.42,30.384,30.384,1627,27.5367599716709,27.5402907781809,27.5076987180884,27.5076987180884,1797.12481609713,0.0,1.0
2020-12-09,30.0998,30.3124,30.0998,30.3077,2759,27.250402510358,27.4428767319043,27.250402510358,27.4386216573923,3047.49069920835,0.0,1.0
2020-12-10,30.3355,30.445,30.179,30.3,10749,27.4637899704637,27.5629241532451,27.3221050425615,27.4316505778725,11872.9530720517,0.0,1.0
2020-12-11,30.2866,30.35,30.1489,30.2399,3308,27.419519088838,27.476917328001,27.2948544589841,27.377239944218,3653.89606124729,0.0,1.0
2020-12-14,30.1786,30.37,30.1028,30.32,6848,27.3217429085605,27.4950240280524,27.2531185153657,27.4497572779239,7564.0508547223,0.0,1.0
2020-12-15,30.6259,30.655,30.3434,30.38,4782,27.7266992552101,27.7530445037848,27.470942116984,27.5040773780781,5282.02266169422,0.0,1.0
2020-12-16,30.8066,31.02,30.6,30.8,5808,27.8902932901745,28.0834917797229,27.7032510786435,27.8843180791575,6415.30481370139,0.0,1.0
2020-12-17,31.1039,31.2,31.025,31.13,30166,28.1594493864385,28.2464520801855,28.0880184547358,28.1830786300056,33320.2625706124,0.0,1.0
2020-12-18,30.8802,31.09,30.8802,31.02,26532,27.9569259463636,28.1468652299028,27.9569259463636,28.0834917797229,29306.278808045,0.0,1.0
2020-12-21,30.9628,31.02,30.7309,30.76,21540,28.0317066175759,28.0834917797229,27.8217594304799,27.8481046790547,23792.2978111446,0.0,1.0
2020-12-22,30.6879,30.85,30.625,30.83,8350,27.7828300253694,27.929584829286,27.7258844537077,27.9114781292346,9223.10523319674,0.0,1.0
2020-12-23,30.9758,31.025,30.8016,30.8016,44058,28.0434759726093,28.0880184547358,27.8857666151616,27.8857666151616,48664.8587262494,0.0,1.0
2020-12-24,30.9221,30.9448,30.91,30.91,1574,27.9948594829713,28.0154105875297,27.9839049294402,27.9839049294402,1738.58295054511,0.0,1.0
2020-12-28,31.14,32.98,31.0673,32.47,4519,28.1921319800313,29.8579483847602,28.1263141253445,29.3962275334495,4991.52246093606,0.0,1.0
2020-12-29,31.0953,31.205,30.95,31.05,34061,28.1516635054164,28.2509787551984,28.020118329543,28.1106518298,37622.5374069359,0.0,1.0
2020-12-30,31.2661,31.57,31.09,31.57,7704,28.4215438696826,28.6977953747311,28.2614652581688,28.6977953747311,8475.05102131139,0.1273,1.0
2020-12-31,31.2662,31.335,31.1394,31.1484,6778,28.4216347717902,28.4841754218308,28.3063708993317,28.3145520890172,7456.37277030746,0.0,1.0
2021-01-04,31.5,31.99,31.254,31.99,7938,28.6341638993991,29.079584226723,28.4105447146609,29.079584226723,8732.47079532318,0.0,1.0
2021-01-05,31.8382,31.93,31.595,31.61,12769,28.9415948273602,29.0250429621528,28.7205209016353,28.7341562177779,14046.979035712,0.0,1.0
2021-01-06,32.0541,32.075,31.89,31.89,17808,29.1378524777056,29.1568510181976,28.9886821191059,28.9886821191059,19590.3048530002,0.0,1.0
2021-01-07,32.29,33.35,32.0632,33.35,9862,29.3522905495745,30.3158528903161,29.1461245694988,30.3158528903161,10849.0333816424,0.0,1.0
2021-01-08,31.8439,31.91,31.59,31.87,4146,28.9467762474944,29.0068625406293,28.7159757962545,28.9705016975825,4560.95035492693,0.0,1.0
2021-01-11,31.7,31.8,31.53,31.8,4676,28.8159681146333,28.9068702222505,28.6614345316842,28.9068702222505,5143.99514221861,0.0,1.0
2021-01-12,31.9326,31.9326,31.76,31.8295,1788,29.0274064169508,29.0274064169508,28.8705093792036,28.9336863439975,1966.95109373115,0.0,1.0
2021-01-13,31.8254,31.97,31.8254,31.88,5104,28.9299593575852,29.0614038051996,28.9299593575852,28.9795919083442,5614.83131006924,0.0,1.0
2021-01-14,31.9548,32.02,31.7,31.7,2147,29.0475866848418,29.1068548590082,28.8159681146333,28.8159681146333,2361.88143078344,0.0,1.0
2021-01-15,31.3833,31.6,31.3372,31.6,8698,28.5280811398099,28.7250660070162,28.4861752681984,28.7250660070162,9568.53501860935,0.0,1.0
2021-01-19,31.69,31.7098,31.67,31.67,4718,28.8068779038716,28.8248765211798,28.7886974823482,28.7886974823482,5190.19869140021,0.0,1.0
2021-01-20,32.0718,32.0718,31.9435,31.9521,31560,29.1539421507539,29.1539421507539,29.0373147466811,29.0451323279361,34718.6669564625,0.0,1.0
2021-01-21,32.0503,32.0503,31.92,31.99,2378,29.1343981976162,29.1343981976162,29.015952751391,29.079584226723,2616.00095128226,0.0,1.0
2021-01-22,31.8451,31.86,31.685,31.71,8807,28.9478670727858,28.9614114868208,28.8023327984908,28.8250583253951,9688.44422958067,0.0,1.0
2021-01-25,31.7166,31.81,31.481,31.81,14631,28.8310578644978,28.9159604330122,28.6168924989518,28.9159604330122,16095.3363827631,0.0,1.0
2021-01-26,31.5724,31.8096,31.57,31.8095,2772,28.6999770253139,28.9155968245817,28.6977953747311,28.9155059224741,3049.43424598587,0.0,1.0
2021-01-27,30.9609,31.2445,30.94,30.96,3911,28.1441106372351,28.4019090144373,28.1251120967431,28.1432925182665,4302.4304964108,0.0,1.0
2021-01-28,31.4863,31.5399,31.32,31.48,9017,28.6217103106555,28.6704338403383,28.4705401056882,28.6159834778756,9919.4619754887,0.0,1.0
2021-01-29,31.1521,31.5999,31.06,31.5999,7306,28.317915466999,28.7249751049086,28.2341946258836,28.7249751049086,8037.21738859049,0.0,1.0
2021-02-01,31.89,31.91,31.67,31.9099,12855,28.9886821191059,29.0068625406293,28.7886974823482,29.0067716385217,14141.5863030839,0.0,1.0
2021-02-02,31.6589,31.68,31.6182,31.67,7147,28.7786073484027,28.7977876931099,28.7416101906025,28.7886974823482,7862.30395240298,0.0,1.0
2021-02-03,31.8172,31.8397,31.04,31.04,7497,28.9225053847606,28.9429583589745,28.2160142043602,28.2160142043602,8247.33352891636,0.0,1.0
2021-02-04,31.7645,31.7666,31.6405,31.66,4539,28.8745999740464,28.8765089183064,28.7618813606011,28.7796072715865,4993.28356512622,0.0,1.0
2021-02-05,32.0869,32.1225,32.0423,32.0423,5422,29.1676683690041,29.2000295193158,29.1271260290068,29.1271260290068,5964.65818244423,0.0,1.0
2021-02-08,32.5,32.59,32.458,32.58,6531,29.5431849755705,29.6249968724259,29.5050060903713,29.6159066616642,7184.65189773944,0.0,1.0
2021-02-09,32.571,32.622,32.51,32.54,4738,29.6077254719786,29.6540855468634,29.5522751863322,29.5795458186173,5212.20038148669,0.0,1.0
2021-02-10,32.62,32.765,32.46,32.765,8493,29.652267504711,29.7840755607559,29.5068241325236,29.7840755607559,9343.01769522297,0.0,1.0
2021-02-11,32.6005,32.7697,32.56,32.7697,2295,29.6345415937257,29.7883479598139,29.5977262401407,29.7883479598139,2524.69393742337,0.0,1.0
2021-02-12,32.7198,32.76,32.5781,32.6,29415,29.7429878081129,29.779530455375,29.6141795216194,29.6340870831876,32358.9856946878,0.0,1.0
2021-02-16,32.69,32.93,32.69,32.72,9023,29.715898980043,29.9340640383242,29.715898980043,29.7431696123282,9926.06248251464,0.0,1.0
2021-02-17,32.6638,32.67,32.4608,32.59,6707,29.6920826278473,29.6977185585196,29.5075513493845,29.6249968724259,7378.26677050047,0.0,1.0
2021-02-18,32.2635,32.32,32.16,32.16,4309,29.3282014910559,29.3795611818596,29.2341178096722,29.2341178096722,4740.26412913173,0.0,1.0
2021-02-19,32.42,32.5599,32.4001,32.505,2573,29.4704632894767,29.5976353380331,29.4523737700609,29.5477300809513,2830.51742962542,0.0,1.0
2021-02-22,32.4785,32.5992,32.3508,32.36,18220,29.5236410224328,29.6333598663267,29.4075590310057,29.4159220249065,20043.5396687816,0.0,1.0
2021-02-23,32.3855,32.39,32.1456,32.2621,5427,29.4391020623488,29.4431926571916,29.2210279061753,29.3269288615493,5970.15860496586,0.0,1.0
2021-02-24,32.6146,32.62,32.1235,32.1599,33009,29.6473587908997,29.652267504711,29.2009385403919,29.2340269075646,36312.6894032279,0.0,1.0
2021-02-25,31.7467,32.3308,31.7081,32.3308,17956,28.8584193988905,29.3893786094823,28.8233311853503,29.3893786094823,19753.1173596401,0.0,1.0
2021-02-26,31.51,31.59,31.13,31.2079,9272,28.6432541101608,28.7159757962545,28.2978261012156,28.3686388430494,10199.9835240913,0.0,1.0
2021-03-01,31.855,32.0044,31.845,31.96,3927,28.9568663814399,29.0926741302199,28.9477761706782,29.0523135944379,4320.03184847999,0.0,1.0
2021-03-02,31.8285,31.94,31.8285,31.94,22753,28.9327773229214,29.0341331729145,28.9327773229214,29.0341331729145,25030.2227268819,0.0,1.0
2021-03-03,31.5201,31.78,31.5,31.65,19363,28.6524352230301,28.8886898007271,28.6341638993991,28.7705170608248,21300.9362572239,0.0,1.0
2021-03-04,30.9716,31.4321,30.94,31.4321,6171,28.1538371627501,28.572441368327,28.1251120967431,28.572441368327,6788.62147618284,0.0,1.0
2021-03-05,31.26,31.29,30.6901,30.83,2353,28.4159988411179,28.4432694734031,27.8979477298078,28.0251197783642,2588.49883867416,0.0,1.0
2021-03-08,31.0561,31.25,31.0561,31.21,3185,28.2306494436866,28.4069086303562,28.2306494436866,28.3705477873094,3503.76914627165,0.0,1.0
2021-03-09,31.5627,31.6,31.52,31.52,1460,28.691159520875,28.7250660070162,28.6523443209225,28.6523443209225,1606.12337631291,0.0,1.0
2021-03-10,31.8088,31.84,31.5953,31.6334,12641,28.9148696077208,28.9432310652973,28.7207936079582,28.7554273109603,13906.1682191585,0.0,1.0
2021-03-11,32.1536,32.19,32.07,32.07,12365,29.2283000747847,29.2613884419573,29.1523059128168,29.1523059128168,13602.5448959651,0.0,1.0
2021-03-12,31.9926,32.0,31.82,31.82,2598,29.0819476815211,29.0886744374848,28.9250506437739,28.9250506437739,2858.01954223352,0.0,1.0
2021-03-15,32.0806,32.0806,32.02,32.04,17799,29.167476438294,29.167476438294,29.1123793056918,29.1305631778377,19576.6884601072,0.00608886,1.0
2021-03-16,31.92,31.9799,31.8819,31.92,11361,29.0214599449619,29.0759206420391,28.9868196685239,29.0214599449619,12495.6883867228,0.0,1.0
2021-03-17,32.0275,32.1032,31.69,31.7,5030,29.1191982577465,29.188024213819,28.8123454152833,28.8214373513563,5532.37501850325,0.0,1.0
2021-03-18,31.4769,31.89,31.4769,31.81,11193,28.618596257568,28.994184136743,28.618596257568,28.9214486481591,12310.9092608563,0.0,1.0
2021-03-19,31.5852,31.64,31.3528,31.36,8517,28.7170619252385,28.7668857349184,28.5057653309023,28.5123115248749,9367.64175598252,0.0,1.0
2021-03-22,31.5953,31.64,31.4632,31.47,5168,28.7262447806722,28.7668857349184,28.6061403051481,28.6123228216777,5684.15787189359,0.0,1.0
2021-03-23,31.0472,31.37,31.0472,31.36,3609,28.227915764512,28.5214034609479,28.227915764512,28.5123115248749,3969.45157888235,0.0,1.0
2021-03-24,30.9212,31.25,30.9212,31.22,1289,28.1133573699924,28.4123002280721,28.1133573699924,28.3850244198531,1417.73984072578,0.0,1.0
2021-03-25,31.1023,31.1094,30.6623,30.6623,2256,28.2780123322741,28.2844676068859,27.8779671450628,27.8779671450628,2481.31969020742,0.0,1.0
2021-03-26,31.6219,31.6219,31.345,31.48,6681,28.7504293306263,28.7504293306263,28.4986736207654,28.6214147577507,7348.26988044139,0.0,1.0
2021-03-29,31.3703,31.44,31.2663,31.42,2640,28.52167621903,28.5850470134587,28.427120083871,28.5668631413128,2903.67197790231,0.0,1.0
2021-03-30,31.3664,31.44,31.23,31.23,8705,28.5181303639616,28.5850470134587,28.3941163559261,28.3941163559261,9574.41839683315,0.0,1.0
2021-03-31,31.4376,31.45,31.4007,31.4399,897,28.5828649488012,28.5941389495317,28.5493157046919,28.584956094098,986.58854703726,0.0,1.0
2021-04-01,31.7121,31.72,31.65,31.66,1277,28.8324385940046,28.8396212235023,28.7759776709914,28.7850696070644,1404.54133173532,0.0,1.0
2021-04-05,31.8841,31.91,31.85,31.85,4512,28.9888198944599,29.0123680088889,28.957816392451,28.957816392451,4962.63938041484,0.0,1.0
2021-04-06,31.89,31.96,31.8499,31.94,6079,28.994184136743,29.0578276892539,28.9577254730903,29.0396438171079,6686.14467941972,0.0,1.0
2021-04-07,31.77,31.82,31.6804,31.77,4853,28.8850809038672,28.9305405842321,28.8036171566532,28.8850809038672,5337.69701089388,0.0,1.0
2021-04-08,31.86,31.86,31.2354,31.63,3871,28.966908328524,28.966908328524,28.3990260014055,28.7577937988454,4257.61902517417,0.0,1.0
2021-04-09,31.8207,31.8207,31.72,31.75,2178,28.9311770197572,28.9311770197572,28.8396212235023,28.8668970317212,2395.5293817694,0.0,1.0
2021-04-12,31.7304,31.77,31.65,31.77,5344,28.8490768370182,28.8850809038672,28.7759776709914,28.8850809038672,5877.73600375374,0.0,1.0
2021-04-13,31.7696,31.8,31.7378,31.745,15868,28.8847172264243,28.9123567120861,28.8558048697122,28.8623510636847,17452.8283883915,0.0,1.0
2021-04-14,32.0311,32.0799,32.0311,32.06,1432,29.1224713547328,29.1668400027689,29.1224713547328,29.1487470499837,1575.02207286216,0.0,1.0
2021-04-15,32.264,32.275,32.16,32.16,7660,29.3342225458725,29.3442236755528,29.2396664107135,29.2396664107135,8425.04823891351,0.0,1.0
2021-04-16,32.3819,32.4,32.33,32.33,1597,29.441416472173,29.4578728764651,29.3942293239542,29.3942293239542,1756.50157148105,0.0,1.0
2021-04-19,32.2358,32.3,32.1855,32.3,7456,29.3085832861467,29.3669535157353,29.2628508476996,29.3669535157353,8200.6735860756,0.0,1.0
2021-04-20,31.8481,32.11,31.735,32.11,4697,28.9560889245972,29.1942067303486,28.8532591276117,29.1942067303486,5166.11639401784,0.0,1.0
2021-04-21,32.2243,32.25,31.91,31.91,14999,29.2981275596628,29.3214938353704,29.0123680088889,29.0123680088889,16497.0363623321,0.0,1.0
2021-04-22,31.9944,32.15,31.9671,32.15,1844,29.0891039493449,29.2305744746405,29.0642829638657,29.2305744746405,2028.17088153479,0.0,1.0
2021-04-23,32.3532,32.3662,32.264,32.264,4196,29.4153226156436,29.4271421325384,29.3342225458725,29.3342225458725,4615.07864366592,0.0,1.0
2021-04-26,32.5114,32.55,32.5001,32.51,1949,29.5591570443181,29.5942519175599,29.5488831565557,29.5578841732679,2143.65783520136,0.0,1.0
2021-04-27,32.57,32.58,32.5308,32.56,832,29.6124357897058,29.6215277257788,29.5767954002997,29.6033438536328,915.096623338908,0.0,1.0
2021-04-28,32.6192,32.695,32.5816,32.5816,6777,29.6571681151849,29.7260849906181,29.6229824355505,29.6229824355505,7453.85795236511,0.0,1.0
2021-04-29,32.6758,32.74,32.5183,32.74,4719,29.708628473358,29.7669987029465,29.5654304802085,29.7669987029465,5190.31366050036,0.0,1.0
2021-04-30,32.3454,32.53,32.3,32.53,9753,29.4082309055066,29.5760680454139,29.3669535157353,29.5760680454139,10727.0881820004,0.0,1.0
2021-05-03,32.6822,32.75,32.5772,32.5772,90846,29.7144473124447,29.7760906390195,29.6189819836784,29.6189819836784,99919.3123123153,0.0,1.0
2021-05-04,32.6563,32.6563,32.5,32.58,24872,29.6908991980157,29.6908991980157,29.5487922371949,29.6215277257788,27356.1096342371,0.0,1.0
2021-05-05,32.92,32.97,32.78,32.79,54700,29.9306535522602,29.9761132326251,29.8033664472385,29.8124583833114,60163.2034815364,0.0,1.0
2021-05-06,33.1198,33.1198,32.92,32.92,4498,30.1123104349984,30.1123104349984,29.9306535522602,29.9306535522602,4947.24111992597,0.0,1.0
2021-05-07,33.5182,33.5182,33.33,33.34,3363,30.4745331681461,30.4745331681461,30.3034229312525,30.3125148673255,3698.88214457781,0.0,1.0
2021-05-10,33.4895,33.78,33.48,33.78,5862,30.4484393116166,30.7125600545368,30.4398019723473,30.7125600545368,6447.47164184216,0.0,1.0
2021-05-11,33.35,33.35,33.018,33.145,7050,30.3216068033985,30.3216068033985,30.0197545257755,30.1352221139024,7754.12403189819,0.0,1.0
2021-05-12,32.651,33.19,32.64,33.19,5379,29.686080471897,30.1761358262308,29.6760793422167,30.1761358262308,5916.23165497594,0.0,1.0
2021-05-13,32.8321,32.899,32.65,32.76,15775,29.8507354341787,29.911560486507,29.6851712782897,29.7851825750925,17350.5399437155,0.0,1.0
2021-05-14,33.1679,33.1679,33.02,33.02,4652,30.1560426475095,30.1560426475095,30.0215729129901,30.0215729129901,5116.6219853036,0.0,1.0
2021-05-17,33.3865,33.4,33.007,33.007,8196,30.3547923700649,30.3670664837634,30.0097533960952,30.0097533960952,9014.58164048759,0.0,1.0
2021-05-18,33.2751,33.7564,33.2751,33.7564,1869,30.2535082022119,30.6911030854045,30.2535082022119,30.6911030854045,2055.66777526492,0.0,1.0
2021-05-19,32.7953,32.89,32.561,32.561,8121,29.8172771094301,29.9033777440413,29.6042530472401,29.6042530472401,8932.0909592972,0.0,1.0
2021-05-20,32.9093,32.96,32.83,32.85,3453,29.9209251806621,29.9670212965522,29.8488261276034,29.8670099997493,3797.87096200631,0.0,1.0
2021-05-21,32.8182,32.95,32.7976,32.95,5811,29.8380976430373,29.9579293604792,29.8193682547269,29.9579293604792,6391.37797863267,0.0,1.0
2021-05-24,33.0269,33.06,32.91,32.91,7440,30.0278463488804,30.057940657282,29.9215616161872,29.9215616161872,8183.07557408831,0.0,1.0
2021-05-25,32.8069,33.02,32.7946,33.01,6181,29.8278237552748,30.0215729129901,29.816640673905,30.0124809769171,6798.33200583868,0.0,1.0
2021-05-26,33.0,33.0,32.87,32.87,4325,30.0033890408441,30.0033890408441,29.8851938718953,29.8851938718953,4756.96261531343,0.0,1.0
2021-05-27,33.29,33.31,33.18,33.18,12846,30.2670551869606,30.2852390591066,30.1670438901578,30.1670438901578,14129.0038742928,0.0,1.0
2021-05-28,33.35,33.36,33.24,33.24,6599,30.3216068033985,30.3306987394715,30.2215955065957,30.2215955065957,7258.08006900655,0.0,1.0
2021-06-01,33.6,33.67,33.3,33.3,4847,30.5489052052231,30.612548757734,30.2761471230336,30.2761471230336,5331.09775639865,0.0,1.0
2021-06-02,33.5942,33.6,33.53,33.53,1634,30.5436318823007,30.5489052052231,30.4852616527122,30.4852616527122,1797.19697420165,0.0,1.0
2021-06-03,33.3323,33.3323,33.3106,33.3106,456,30.3055140765493,30.3055140765493,30.2857845752709,30.2857845752709,501.543341637671,0.0,1.0
2021-06-04,33.4847,33.51,33.41,33.41,747,30.4440751823016,30.4670777805662,30.3761584198364,30.3761584198364,821.607184656446,0.0,1.0
2021-06-07,33.4988,33.4988,33.46,33.46,1228,30.4568948121645,30.4568948121645,30.4216181002013,30.4216181002013,1350.64742002425,0.0,1.0
2021-06-08,33.47,33.5,33.325,33.5,2047,30.4307100362743,30.4579858444932,30.298876963216,30.4579858444932,2251.44565862349,0.0,1.0
2021-06-09,33.365,33.4174,33.365,33.4174,427,30.335244707508,30.3828864525304,30.335244707508,30.3828864525304,469.646944910713,0.0,1.0
2021-06-10,33.2953,33.302,33.28,33.285,411,30.2718739130793,30.2779655102482,30.2579632508876,30.2625092189241,452.048932923426,0.0,1.0
2021-06-11,33.3458,33.35,33.26,33.261,534,30.3177881902478,30.3216068033985,30.2397793787417,30.240688572349,587.333650075694,0.0,1.0
2021-06-14,33.0888,33.15,33.01,33.15,2164,30.0841254331722,30.1397680819388,30.0124809769171,30.1397680819388,2380.13112128052,0.0,1.0
2021-06-15,32.9671,32.985,32.42,32.66,2472,29.973476571164,29.9897511367346,29.4760567486111,29.6942632143627,2718.89285203579,0.0,1.0
2021-06-16,32.8296,33.07,32.79,32.84,14911,29.8484624501605,30.067032593355,29.8124583833114,29.8579180636764,16400.247296402,0.0,1.0
2021-06-17,32.0334,32.29,31.9,32.29,7544,29.1245625000296,29.3578615796623,29.003276072816,29.3578615796623,8297.46265200565,0.0,1.0
2021-06-18,31.5528,31.64,31.42,31.42,1001,28.687604052362,28.7668857349184,28.5668631413128,28.5668631413128,1100.97562495462,0.0,1.0
2021-06-21,32.0101,32.0101,32.0101,32.0101,19,29.1033782889795,29.1033782889795,29.1033782889795,29.1033782889795,20.8976392349029,0.0,1.0
2021-06-22,32.1336,32.14,31.89,31.89,11019,29.2156636994808,29.2214825385675,28.994184136743,28.994184136743,12119.5308804945,0.0,1.0
2021-06-23,32.1699,32.33,32.1699,32.33,4797,29.2486674274258,29.3942293239542,29.2486674274258,29.3942293239542,5276.10396893838,0.0,1.0
2021-06-24,32.3954,32.4045,32.38,32.38,404,29.4536905858715,29.4619642476979,29.4396890043191,29.4396890043191,444.349802678989,0.0,1.0
2021-06-25,32.5652,32.6199,32.54,32.54,3793,29.6080716603908,29.65780455071,29.5851599814869,29.5851599814869,4171.82871673615,0.0,1.0
2021-06-28,32.3314,32.34,32.25,32.28,2313,29.3955021950044,29.4033212600272,29.3214938353704,29.3487696435893,2544.01260791213,0.0,1.0
2021-06-29,32.2246,32.3387,32.2246,32.3387,2091,29.298400317745,29.4021393083377,29.298400317745,29.4021393083377,2299.84019158853,0.0,1.0
2021-06-30,32.3067,32.31,32.188,32.19,6717,29.3730451129042,29.3760454518083,29.2651238317179,29.2669422189325,7387.86540741278,0.0,1.0
2021-07-01,32.35,32.36,32.325,32.325,581,29.4124131961002,29.4215051321732,29.3896833559177,29.3896833559177,639.027810288347,0.0,1.0
2021-07-02,32.45,32.47,32.32,32.42,7564,29.50333255683,29.521516428976,29.3851373878812,29.4760567486111,8319.46016698978,0.0,1.0
2021-07-06,31.961,32.141,31.961,32.141,1451,29.0587368828612,29.2223917321748,29.0587368828612,29.2223917321748,1595.91971209706,0.0,1.0
2021-07-07,32.0123,32.09,31.825,31.825,644,29.1053785149156,29.1760228582026,28.9350865522686,28.9350865522686,708.319982488288,0.0,1.0
2021-07-08,31.6554,31.76,31.51,31.64,1968,28.7808873164708,28.8759889677942,28.6486905659696,28.7668857349184,2164.55547443626,0.0,1.0
2021-07-09,32.2419,32.2419,32.09,32.09,1256,29.3141293671512,29.3141293671512,29.1760228582026,29.1760228582026,1381.44394100201,0.0,1.0
2021-07-12,32.2668,32.2668,32.1782,32.18,401,29.336768287973,29.336768287973,29.2562137343663,29.2578502828595,441.050175431372,0.0,1.0
2021-07-13,31.9921,32.1,31.97,32.01,2008,29.0870128040481,29.1851147942756,29.0669196253268,29.1032873696188,2208.55050440448,0.0,1.0
2021-07-14,31.9751,32.15,31.9751,32.15,2044,29.0715565127241,29.2305744746405,29.0715565127241,29.2305744746405,2248.14603137587,0.0,1.0
2021-07-15,31.8568,32.02,31.77,31.95,3221,28.9639989089807,29.1123793056918,28.8850809038672,29.0487357531809,3542.69978819064,0.0,1.0
2021-07-16,31.5317,31.72,31.485,31.7,3880,28.668420067248,28.8396212235023,28.6259607257872,28.8214373513563,4267.51790691702,0.0,1.0
2021-07-19,30.8047,30.93,30.68,30.93,10216,28.0074363147421,28.1213582737366,27.894059871912,28.1213582737366,11236.3306538826,0.0,1.0
2021-07-20,31.197,31.27,31.13,31.13,10086,28.3641129668852,28.430484100218,28.3031969951963,28.3031969951963,11093.3468064859,0.0,1.0
2021-07-21,31.67,31.69,31.5,31.505,9312,28.7941615431373,28.8123454152833,28.6395986298966,28.6441445979331,10242.0429766009,0.0,1.0
2021-07-22,31.6361,31.68,31.5,31.54,4896,28.7633398798499,28.8032534792103,28.6395986298966,28.6759663741886,5384.99166810973,0.0,1.0
2021-07-23,31.7685,31.8,31.665,31.6892,4807,28.8837171134562,28.9123567120861,28.7896155751009,28.8116180603975,5287.10272643045,0.0,1.0
2021-07-26,31.85,32.005,31.84,31.998,25824,28.957816392451,29.0987414015823,28.9487244563781,29.0923770463312,28403.1913474807,0.0,1.0
2021-07-27,31.8049,31.8193,31.66,31.72,2265,28.9168117607619,28.929904148707,28.7850696070644,28.8396212235023,2491.21857195027,0.0,1.0
2021-07-28,32.0338,32.12,31.82,31.82,6730,29.1249261774725,29.2032986664216,28.9305405842321,28.9305405842321,7402.16379215245,0.0,1.0
2021-07-29,32.3819,32.57,32.33,32.57,18600,29.441416472173,29.6124357897058,29.3942293239542,29.6124357897058,20457.6889352208,0.0,1.0
2021-07-30,32.1043,32.15,32.1043,32.1284,2265,29.189024326787,29.2305744746405,29.189024326787,29.2109358927229,2491.21857195027,0.0,1.0
2021-08-02,32.0063,32.3,32.0027,32.3,3562,29.0999233532718,29.3669535157353,29.0966502562855,29.3669535157353,3917.75741866969,0.0,1.0
2021-08-03,32.1872,32.2,31.92,31.9658,1866,29.264396476832,29.2760341550055,29.0214599449619,29.0631010121762,2052.36814801731,0.0,1.0
2021-08-04,31.9044,32.0524,31.52,31.52,7699,29.0072765246881,29.1418371785682,28.6577825020426,28.6577825020426,8467.9433931325,0.0,1.0
2021-08-05,31.9742,31.9742,31.9742,31.9742,256,29.0707382384775,29.0707382384775,29.0707382384775,29.0707382384775,281.568191796587,0.0,1.0
2021-08-06,32.0758,32.09,32.05,32.05,559,29.163112308979,29.1760228582026,29.1396551139107,29.1396551139107,614.830543805828,0.0,1.0
2021-08-09,31.9064,31.96,31.89,31.89,4435,29.0090949119027,29.0578276892539,28.994184136743,28.994184136743,4877.94894772602,0.0,1.0
2021-08-10,32.1924,32.24,32.13,32.13,32519,29.26912428359,29.3124018992974,29.2123906024946,29.2123906024946,35766.8594884109,0.0,1.0
2021-08-11,32.5026,32.51,32.27,32.27,6081,29.5511561405739,29.5578841732679,29.3396777075163,29.3396777075163,6688.34443091815,0.0,1.0
2021-08-12,32.3945,32.43,32.37,32.37,1620,29.452872311625,29.4851486846841,29.4305970682462,29.4305970682462,1781.79871371277,0.0,1.0
2021-08-13,32.3258,32.355,32.3258,32.355,674,29.3904107108036,29.4169591641367,29.3904107108036,29.4169591641367,741.316254964451,0.0,1.0
2021-08-16,32.2432,32.25,32.23,32.23,1329,29.3153113188407,29.3214938353704,29.3033099632244,29.3033099632244,1461.734870694,0.0,1.0
2021-08-17,31.7987,32.59,31.6699,31.85,5530,28.9111747603966,29.6306196618518,28.7940706237766,28.957816392451,6082.31289310596,0.0,1.0
2021-08-18,31.5545,31.76,31.5545,31.752,2438,28.6891496814944,28.8759889677942,28.6891496814944,28.8687154189358,2681.49707656281,0.0,1.0
2021-08-19,31.0039,31.08,30.96,30.985,2767,28.1885476813159,28.2577373148313,28.1486340819555,28.171363922138,3043.35619805139,0.0,1.0
2021-08-20,31.0911,31.18,31.02,31.124,11267,28.2678293638724,28.3486566755612,28.2031856983934,28.2977418335525,12392.3000662974,0.0,1.0
2021-08-23,31.5974,31.645,31.5974,31.615,2540,28.7281540872475,28.7714317029549,28.7281540872475,28.7441558947359,2793.68440298176,0.0,1.0
2021-08-24,31.8505,31.97,31.83,31.86,1577,28.9582709892547,29.0669196253268,28.9396325203051,28.966908328524,1734.50405649694,0.0,1.0
2021-08-25,32.1,32.12,32.05,32.12,828,29.1851147942756,29.2032986664216,29.1396551139107,29.2032986664216,910.697120342086,0.0,1.0
2021-08-26,31.74,32.0231,31.73,32.0231,1863,28.8578050956482,29.1151978058744,28.8487131595752,29.1151978058744,2049.06852076969,0.0,1.0
2021-08-27,32.2362,32.2498,32.2123,32.2123,1201,29.3089469635896,29.3213119966489,29.2872172363752,29.2872172363752,1320.95077479571,0.0,1.0
2021-08-30,32.2,32.34,32.2,32.25,2217,29.2760341550055,29.4033212600272,29.2760341550055,29.3214938353704,2438.42453598841,0.0,1.0
2021-08-31,32.2248,32.33,31.94,31.94,17414,29.2985821564664,29.3942293239542,29.0396438171079,29.0396438171079,19153.2362966632,0.0,1.0
2021-09-01,32.184,32.255,32.17,32.255,6250,29.2614870572887,29.3260398034069,29.2487583467865,29.3260398034069,6874.22343253385,0.0,1.0
2021-09-02,32.26,32.37,32.24,32.32,10693,29.3305857714433,29.4305970682462,29.3124018992974,29.3851373878812,11760.9713862535,0.0,1.0
2021-09-03,32.4789,32.4999,32.39,32.45,1832,29.5296082520809,29.5487013178342,29.4487809403921,29.50333255683,2014.97237254433,0.0,1.0
2021-09-07,32.4371,32.96,32.32,32.96,2006,29.4916039592959,29.9670212965522,29.3851373878812,29.9670212965522,2206.35075290607,0.0,1.0
2021-09-08,32.0585,32.07,32.0585,32.07,510,29.1473832595727,29.1578389860567,29.1473832595727,29.1578389860567,560.936632094764,0.0,1.0
2021-09-09,32.1216,32.22,32.07,32.17,4738,29.2047533761933,29.2942180271514,29.1578389860567,29.2487583467865,5211.21129973526,0.0,1.0
2021-09-10,32.1138,32.263,32.1138,32.2,11687,29.1976616660563,29.3333133522652,29.1976616660563,29.2760341550055,12854.2478809637,0.0,1.0
2021-09-13,32.1648,32.19,32.08,32.19,726,29.3233993415164,29.3463732031106,29.2460904739295,29.3463732031106,796.348490433661,0.08729582,1.0
2021-09-14,31.6897,32.044,31.68,32.044,3246,28.8902691175712,29.213270671652,28.8814260041797,29.213270671652,3560.53333326124,0.0,1.0
2021-09-15,32.117,32.15,31.93,32.03,1902,29.2798219373813,29.3099067561357,29.1093412977733,29.2005074152108,2086.30141708653,0.0,1.0
2021-09-16,31.8961,32.53,31.8961,32.33,808,29.078435983962,29.6563380023979,29.078435983962,29.4740057675231,886.294187700273,0.0,1.0
2021-09-17,31.5065,31.57,31.49,31.57,1160,28.7232527904258,28.7811432749985,28.7082103810486,28.7811432749985,1272.40254669841,0.0,1.0
2021-09-20,31.0196,31.03,30.79,31.01,7425,28.2793649646229,28.2888462408364,28.0700475589865,28.2706130173489,8144.47319761699,0.0,1.0
2021-09-21,31.0273,31.06,30.86,31.02,9689,28.2863847556656,28.3161960760676,28.1338638411927,28.2797296290926,10627.8519611732,0.0,1.0
2021-09-22,31.0204,31.3017,31.01,31.3017,2548,28.2800942935624,28.5365445819139,28.2706130173489,28.5365445819139,2794.89800774789,0.0,1.0
2021-09-23,31.5438,31.56,31.333,31.333,3198,28.7572577522299,28.7720266632548,28.5650795766718,28.5650795766718,3507.88219339787,0.0,1.0
2021-09-24,31.6053,31.65,31.4,31.45,28042,28.813324914454,28.8540761689485,28.6261608753549,28.6717439340736,30759.2346676869,0.0,1.0
2021-09-27,31.66,31.8,31.52,31.77,15448,28.8631927806922,28.9908253451046,28.7355602162798,28.9634755098734,16944.891846032,0.0,1.0
2021-09-28,31.22,31.3992,31.17,31.32,9151,28.4620618639675,28.6254315464154,28.4164788052488,28.553227981405,10037.7204352045,0.0,1.0
2021-09-29,31.16,31.44,31.16,31.39,1393,28.4073621935051,28.6626273223299,28.4073621935051,28.6170442636112,1527.97995478525,0.0,1.0
2021-09-30,31.2237,31.35,31.21,31.34,7332,28.4654350103127,28.5805778166362,28.4529452522238,28.5714612048924,8042.46161413168,0.0,1.0
2021-10-01,31.4263,31.46,31.41,31.41,4771,28.6501375642409,28.6808605458174,28.6352774870986,28.6352774870986,5233.3039226708,0.0,1.0
2021-10-04,31.3299,31.4,31.2768,31.3136,2219,28.5622534270313,28.6261608753549,28.513844218672,28.547393349889,2434.01831993429,0.0,1.0
2021-10-05,31.5564,31.61,31.53,31.53,3876,28.7687446830271,28.8176097219735,28.7446768280236,28.7446768280236,4251.57954396813,0.0,1.0
2021-10-06,31.54,31.54,31.42,31.43,4192,28.7537934397673,28.7537934397673,28.6443940988424,28.6535107105861,4598.19954806874,0.0,1.0
2021-10-07,31.5247,31.74,31.5247,31.67,2350,28.7398450237994,28.9361256746422,28.7398450237994,28.872309392436,2577.71205581144,0.0,1.0
2021-10-08,31.5556,31.61,31.54,31.6,2412,28.7680153540876,28.8176097219735,28.7537934397673,28.8084931102298,2645.71977813497,0.0,1.0
2021-10-11,31.4945,31.6,31.4945,31.575,2772,28.7123128563333,28.8084931102298,28.7123128563333,28.7857015808704,3040.60332711034,0.0,1.0
2021-10-12,31.4995,31.57,31.46,31.46,2626,28.7168711622052,28.7811432749985,28.6808605458174,28.6808605458174,2880.45611002588,0.0,1.0
2021-10-13,31.4936,31.55,31.3698,31.46,10458,28.7114923612763,28.7629100515111,28.5986287078888,28.6808605458174,11471.3670977345,0.0,1.0
2021-10-14,31.7146,31.85,31.6,31.6,3821,28.9129694808131,29.0364084038234,28.8084931102298,28.8084931102298,4191.25011287468,0.0,1.0
2021-10-15,31.964,31.98,31.92,31.92,2336,29.140337777702,29.154924356492,29.1002246860296,29.1002246860296,2562.35547335129,0.0,1.0
2021-10-18,32.02,32.02,31.96,31.98,6284,29.191390803467,29.191390803467,29.1366911330045,29.154924356492,6892.9117271145,0.0,1.0
2021-10-19,32.06,32.08,31.95,31.95,5323,29.227857250442,29.2460904739295,29.1275745212608,29.1275745212608,5838.79203109969,0.0,1.0
2021-10-20,32.0712,32.13,31.99,32.12,7073,29.238067855595,29.2916735326482,29.1640409682358,29.2825569209044,7758.36483861884,0.0,1.0
2021-10-21,32.1052,32.12,32.0847,32.12,2727,29.2690643355237,29.2825569209044,29.250375281449,29.2825569209044,2991.24288348842,0.0,1.0
2021-10-22,31.9202,32.055,31.915,32.04,8401,29.1004070182644,29.2232989445701,29.0956663801577,29.2096240269545,9215.04637483911,0.0,1.0
2021-10-25,31.9952,32.06,31.9952,32.04,697,29.1687816063425,29.227857250442,29.1687816063425,29.2096240269545,764.538426766201,0.0,1.0
2021-10-26,32.033,32.12,32.0,32.11,3500,29.2032423987339,29.2825569209044,29.1731575799795,29.2734403091607,3839.14561503831,0.0,1.0
2021-10-27,31.8201,31.935,31.8201,31.935,4291,29.0091497347096,29.1138996036452,29.0091497347096,29.1138996036452,4706.79252403696,0.0,1.0
2021-10-28,31.8817,31.97,31.86,31.93,2171,29.065308063051,29.1458077447483,29.0455250155671,29.1093412977733,2381.36718007091,0.0,1.0
2021-10-29,32.0432,32.06,31.87,31.905,9228,29.2125413427125,29.227857250442,29.0546416273109,29.086549768414,10122.1816387353,0.0,1.0
2021-11-01,32.0337,32.11,32.0337,32.11,5340,29.2038805615559,29.2734403091607,29.2038805615559,29.2734403091607,5857.43930980132,0.0,1.0
2021-11-02,32.1374,32.14,32.0675,32.0675,3712,29.2984198253386,29.3007901443919,29.2346947092498,29.2346947092498,4071.68814943491,0.0,1.0
2021-11-03,32.186,32.26,32.186,32.26,396,29.3427265584132,29.4101894853169,29.3427265584132,29.4101894853169,434.371903872905,0.0,1.0
2021-11-04,32.2052,32.3391,32.187,32.3391,4176,29.3602304529611,29.4823018842099,29.3436382195875,29.4823018842099,4580.64916811429,0.0,1.0
2021-11-05,32.3034,32.33,32.2974,32.33,2128,29.4497555802847,29.4740057675231,29.4442856132385,29.4740057675231,2334.20053394329,0.0,1.0
2021-11-08,32.4474,32.75,32.42,32.75,4893,29.5810347893946,29.8569034607603,29.5560552732168,29.8569034607603,5367.12556982356,0.0,1.0
2021-11-09,32.4347,32.45,32.289,32.3,3774,29.5694566924801,29.583405108448,29.4366276593737,29.4466559322918,4139.69587175845,0.0,1.0
2021-11-10,32.283,32.49,32.28,32.47,2727,29.4311576923275,29.619871555423,29.4284227088043,29.6016383319355,2991.24288348842,0.0,1.0
2021-11-11,32.3325,32.3612,32.32,32.34,1271,29.476284920459,29.5024495961635,29.4648891557793,29.4831223792668,1394.15830763248,0.0,1.0
2021-11-12,32.4576,32.4576,32.41,32.41,422,29.5903337333732,29.5903337333732,29.546938661473,29.546938661473,462.891271298905,0.0,1.0
2021-11-15,32.629,32.65,32.5629,32.5629,2427,29.746592458661,29.7657373433229,29.6863316550348,29.6863316550348,2662.17325934228,0.0,1.0
2021-11-16,32.6573,32.67,32.63,32.63,10197,29.7723924698958,29.7839705668103,29.7475041198354,29.7475041198354,11185.0765247273,0.0,1.0
2021-11-17,32.3993,32.62,32.3,32.62,2932,29.5371838869072,29.7383875080916,29.4466559322918,29.7383875080916,3216.10712665495,0.0,1.0
2021-11-18,32.4003,32.6,32.38,32.47,4051,29.5380955480816,29.7201542846041,29.5195888262418,29.6016383319355,4443.53682472005,0.0,1.0
2021-11-19,32.4018,32.5,32.33,32.48,3772,29.5394630398431,29.6289881671667,29.4740057675231,29.6107549436792,4137.50207426415,0.0,1.0
2021-11-22,32.3676,32.4816,32.3676,32.4465,1417,29.5082842276795,29.6122136015582,29.5082842276795,29.5802142943377,1554.30552471694,0.0,1.0
2021-11-23,32.4303,32.4797,32.27,32.35,2380,29.5654453833128,29.6104814453269,29.4193060970606,29.4922389910105,2610.61901822605,0.0,1.0
2021-11-24,32.4685,32.51,32.384,32.44,6603,29.6002708401739,29.6381047789104,29.5232354709393,29.5742884967042,7242.82242745656,0.0,1.0
2021-11-26,31.8856,31.9,31.77,31.77,908,29.0688635416311,29.0819914625421,28.9634755098734,28.9634755098734,995.984062415653,0.0,1.0
2021-11-29,32.0267,32.2966,31.9599,31.9599,14416,29.1974989333353,29.443556284299,29.1365999668871,29.1365999668871,15812.8923389692,0.0,1.0
2021-11-30,31.5663,31.8136,31.5,31.8136,1161,28.7777701286534,29.0032239370761,28.7173269927923,29.0032239370761,1273.49944544556,0.0,1.0
2021-12-01,31.3469,31.86,31.33,31.72,14452,28.5777516669956,29.0455250155671,28.5623445931487,28.9178924511547,15852.3806938668,0.0,1.0
2021-12-02,31.5786,31.66,31.43,31.43,15168,28.7889835610982,28.8631927806922,28.6535107105861,28.6535107105861,16637.7601968289,0.0,1.0
2021-12-03,31.17,31.59,31.12,31.59,5914,28.4164788052488,28.799376498486,28.3708957465301,28.799376498486,6487.05919066759,0.0,1.0
2021-12-06,31.6166,31.62,31.5107,31.5107,1968,28.8236266857244,28.8267263337173,28.7270817673581,28.7270817673581,2158.69673439868,0.0,1.0
2021-12-07,31.9623,32.035,31.85,31.85,79376,29.1387879537056,29.2050657210826,29.0364084038234,29.0364084038234,87067.4349540803,0.0,1.0
2021-12-08,32.2048,32.24,32.11,32.132,6560,29.3598657884914,29.3919562618294,29.2734403091607,29.2934968549969,7195.65578132894,0.0,1.0
2021-12-09,31.9379,32.02,31.9379,32.02,280,29.1165434210509,29.191390803467,29.1165434210509,29.191390803467,307.131649203064,0.0,1.0
2021-12-10,32.0223,32.032,31.92,31.9655,2829,29.1934876241681,29.2023307375595,29.1002246860296,29.1417052694636,3103.1265556981,0.0,1.0
2021-12-13,31.84,31.9,31.83,31.8332,3179,29.0272917920796,29.0819914625421,29.0181751803359,29.0210924960939,3487.04111720194,0.0,1.0
2021-12-14,31.67,31.67,31.52,31.56,6860,28.872309392436,28.872309392436,28.7355602162798,28.7720266632548,7524.72540547508,0.0,1.0
2021-12-15,31.83,31.83,31.4801,31.4801,528,29.0181751803359,29.0181751803359,28.6991849354223,28.6991849354223,579.162538497207,0.0,1.0
2021-12-16,31.9951,32.17,31.97,32.14,3469,29.1686904402251,29.3281399796232,29.1458077447483,29.3007901443919,3805.14175387654,0.0,1.0
2021-12-17,31.72,32.14,31.665,32.14,4209,28.9178924511547,29.3007901443919,28.8677510865641,29.3007901443919,4616.84682677036,0.0,1.0
2021-12-20,31.56,31.56,31.365,31.3872,4052,28.7720266632548,28.7720266632548,28.5942527342518,28.6144916123229,4444.63372346721,0.0,1.0
2021-12-21,31.93,31.93,31.68,31.68,14503,29.1093412977733,29.1093412977733,28.8814260041797,28.8814260041797,15908.3225299716,0.0,1.0
2021-12-22,32.1,32.1,31.85,31.85,6640,29.264323697417,29.264323697417,29.0364084038234,29.0364084038234,7283.40768110124,0.0,1.0
2021-12-23,32.2677,32.29,32.19,32.21,4878,29.4172092763595,29.4375393205481,29.3463732031106,29.3646064265981,5350.67208861626,0.0,1.0
2021-12-27,32.4709,32.4709,32.38,32.3911,2303,29.6024588269924,29.6024588269924,29.5195888262418,29.5297082652773,2526.15781469521,0.0,1.0
2021-12-28,32.4594,32.61,32.43,32.57,10990,29.5919747234871,29.7292708963479,29.5651718849605,29.6928044493729,12054.9172312203,0.0,1.0
2021-12-29,32.64,32.64,32.48,32.48,7721,29.7566207315791,29.7566207315791,29.6107549436792,29.6107549436792,8469.15522677451,0.0,1.0
2021-12-30,31.8872,32.0,31.8872,31.99,2124,29.5937995044937,29.6984866700055,29.5937995044937,29.6892058929211,2288.60146159048,0.5742016,1.0
2021-12-31,31.8373,31.89,31.8373,31.89,302,29.5474884268427,29.5963981220774,29.5474884268427,29.5963981220774,325.403785970021,0.0,1.0
2022-01-03,32.08,32.18,32.01,32.18,10448,29.7727328866805,29.8655406575243,29.7077674470899,29.8655406575243,11257.6779993867,0.0,1.0
2022-01-04,32.2675,32.29,32.2178,32.23,4041,29.9467474570126,29.9676292054524,29.9006219949032,29.9119445429462,4354.16125531409,0.0,1.0
2022-01-05,32.0786,32.47,32.0408,32.47,3402,29.7714335778887,30.1346831929712,29.7363522405098,30.1346831929712,3665.64132407289,0.0,1.0
2022-01-06,31.8965,31.931,31.86,31.8935,9290,29.6024306271822,29.6344493081233,29.5685557908242,29.5996463940569,10009.9376545083,0.0,1.0
2022-01-07,31.97,31.98,31.88,31.88,4427,29.6706443387524,29.6799251158367,29.587117344993,29.587117344993,4770.0747036069,0.0,1.0
2022-01-10,31.8449,31.85,31.71,31.71,5747,29.5545418174268,29.5592750137398,29.4293441345586,29.4293441345586,6192.36939725071,0.0,1.0
2022-01-11,31.9527,31.9527,31.87,31.87,500,29.6545885943964,29.6545885943964,29.5778365679086,29.5778365679086,538.747990016591,0.0,1.0
2022-01-12,32.094,32.1,31.935,31.935,10736,29.7857259745986,29.7912944408493,29.638161618957,29.638161618957,11567.9968416363,0.0,1.0
2022-01-13,31.955,32.08,31.94,32.04,14106,29.6567231731258,29.7727328866805,29.6428020074992,29.735609778343,15199.1582943481,0.0,1.0
2022-01-14,31.9245,31.93,31.8097,31.86,5805,29.6284168030185,29.6335212304149,29.5218734820898,29.5685557908242,6254.86416409262,0.0,1.0
2022-01-18,31.806,31.92,31.785,31.82,13674,29.5184395945686,29.6242404533305,29.4989499626914,29.5314326824867,14733.6800309737,0.0,1.0
2022-01-19,31.827,31.93,31.827,31.89,4993,29.5379292264458,29.6335212304149,29.5379292264458,29.5963981220774,5379.93742830568,0.0,1.0
2022-01-20,31.6687,31.99,31.6687,31.99,527,29.3910145252001,29.6892058929211,29.3910145252001,29.6892058929211,567.840381477488,0.0,1.0
2022-01-21,31.43,31.5232,31.33,31.49,5537,29.169482376196,29.2559792186224,29.0766746053523,29.2251670387023,5966.09524144374,0.0,1.0
2022-01-24,31.4129,31.42,31.09,31.11,13548,29.1536122473817,29.1602015991117,28.8539359553272,28.872497509496,14597.9155374896,0.0,1.0
2022-01-25,31.3968,31.472,31.23,31.31,40477,29.1386701962759,29.2084616399504,28.9838668345085,29.0581130511835,43613.8047838031,0.0,1.0
2022-01-26,31.335,31.6199,31.1,31.61,28297,29.0813149938944,29.3457243330283,28.8632167324116,29.3365363637148,30489.903746999,0.0,1.0
2022-01-27,31.21,31.36,31.15,31.36,37363,28.9653052803397,29.1045169366054,28.9096206178335,29.1045169366054,40258.4823019799,0.0,1.0
2022-01-28,31.2981,31.2981,31.11,31.11,1355,29.0470689264531,29.0470689264531,28.872497509496,28.872497509496,1460.00705294496,0.0,1.0
2022-01-31,31.5538,31.56,31.415,31.415,7351,29.2843783965006,29.2901324782929,29.1555612105695,29.1555612105695,7920.67294922393,0.0,1.0
2022-02-01,31.68,31.68,31.605,31.6069,3665,29.4015018033054,29.4015018033054,29.3318959751726,29.3336593228186,3949.02276682162,0.0,1.0
2022-02-02,31.81,31.81,31.66,31.68,9972,29.5221519054023,29.5221519054023,29.3829402491367,29.4015018033054,10744.7899128909,0.0,1.0
2022-02-03,31.6619,31.6619,31.6619,31.6619,352,29.3847035967827,29.3847035967827,29.3847035967827,29.3847035967827,379.278584971681,0.0,1.0
2022-02-04,31.8122,31.88,31.73,31.862,7483,29.5241936763609,29.587117344993,29.4479056887273,29.5704119462411,8062.90241858831,0.0,1.0
2022-02-07,31.8552,31.94,31.7815,31.7815,4230,29.5641010178237,29.6428020074992,29.4957016907119,29.4957016907119,4557.80799554037,0.0,1.0
2022-02-08,31.9002,31.9272,31.862,31.862,482,29.6058645147034,29.6309226128312,29.5704119462411,29.5704119462411,519.353062375995,0.0,1.0
2022-02-09,32.0791,32.1,32.02,32.02,1232,29.7718976167429,29.7912944408493,29.7170482241743,29.7170482241743,1327.47504740088,0.0,1.0
2022-02-10,31.9691,32.1638,31.9588,32.1638,1535,29.6698090688148,29.8505057986476,29.6602498684179,29.8505057986476,1653.95632935093,0.0,1.0
2022-02-11,32.004,32.005,31.9301,31.96,755,29.7021989808392,29.7031270585477,29.6336140381857,29.661363561668,813.509464925055,0.0,1.0
2022-02-14,31.9819,31.99,31.86,31.92,1307,29.6816884634828,29.6892058929211,29.5685557908242,29.6242404533305,1408.28724590337,0.0,1.0
2022-02-15,31.9425,32.01,31.94,31.9464,12205,29.6451222017703,29.7077674470899,29.6428020074992,29.6487417048332,13150.838436305,0.0,1.0
2022-02-16,32.0323,32.11,32.0323,32.0599,6892,29.728463579988,29.8005752179336,29.728463579988,29.7540785247409,7426.10229438871,0.0,1.0
2022-02-17,31.9061,31.98,31.81,31.89,92342,29.6113401731832,29.6799251158367,29.5221519054023,29.5963981220774,99498.1337882242,0.0,1.0
2022-02-18,31.8694,31.92,31.8694,31.91,8055,29.5772797212835,29.6242404533305,29.5772797212835,29.6149596762461,8679.2301191673,0.0,1.0
2022-02-22,31.8076,31.89,31.7966,31.8699,3699,29.5199245189021,29.5963981220774,29.5097156641093,29.5777437601378,3985.65763014274,0.0,1.0
2022-02-23,31.8691,31.95,31.859,31.91,25937,29.577001297971,29.6520827845836,29.5676277131158,29.6149596762461,27947.0132341207,0.0,1.0
2022-02-24,31.66,31.69,31.56,31.62,18112,29.3829402491367,29.4107825803898,29.2901324782929,29.3458171407992,19515.607190361,0.0,1.0
2022-02-25,31.9809,31.9809,31.82,31.85,6034,29.6807603857743,29.6807603857743,29.5314326824867,29.5592750137398,6501.61074352023,0.0,1.0
2022-02-28,31.9334,31.9334,31.8107,31.86,6444,29.6366766946235,29.6366766946235,29.5228015597982,29.5685557908242,6943.38409533384,0.0,1.0
2022-03-01,31.89,31.99,31.805,31.9899,3299,29.5963981220774,29.6892058929211,29.5175115168602,29.6891130851503,3554.65923812947,0.0,1.0
2022-03-02,32.2236,32.25,32.05,32.11,6130,29.9060048456122,29.9305060971149,29.7448905554274,29.8005752179336,6605.0503576034,0.0,1.0
2022-03-03,32.36,32.44,32.25,32.25,10654,30.0325946450431,30.1068408617181,29.9305060971149,29.9305060971149,11479.6421712735,0.0,1.0
2022-03-04,32.666,32.7,32.45,32.7,3045,30.316586423825,30.3481410659119,30.1161216388025,30.3481410659119,3280.97525920104,0.0,1.0
2022-03-07,32.6313,32.7348,32.6313,32.7348,761,30.2843821273422,30.3804381701655,30.2843821273422,30.3804381701655,819.974440805252,0.0,1.0
2022-03-08,32.8504,32.99,32.705,32.79,21115,30.4877239532609,30.6172836013588,30.3527814544541,30.4316680596713,22751.3276184007,0.0,1.0
2022-03-09,32.3553,33.15,32.1368,33.15,5504,30.0282326798134,30.7657760347088,29.8254477005198,30.7657760347088,5930.53787410264,0.0,1.0
2022-03-10,32.62,32.62,32.4252,32.52,14934,30.2738948492369,30.2738948492369,30.0931053116332,30.1810870783931,16091.3249658155,0.0,1.0
2022-03-11,32.588,32.6201,32.55,32.55,6613,30.2441963625668,30.2739876570077,30.2089294096462,30.2089294096462,7125.48091595945,0.0,1.0
2022-03-14,32.0713,32.145,32.01,32.145,8984,29.7646586106171,29.833057937729,29.7077674470899,29.833057937729,9680.22388461812,0.0,1.0
2022-03-15,31.9149,32.42,31.9149,32.42,1943,29.6195072570175,30.0882793075493,29.6195072570175,30.0882793075493,2093.57468920447,0.0,1.0
2022-03-16,31.8638,32.01,31.72,32.01,6797,29.5720824861163,29.7077674470899,29.438624911643,29.7077674470899,7323.74017628554,0.0,1.0
2022-03-17,32.3789,32.43,32.04,32.2951,12464,30.0501353137325,30.0975600846337,29.735609778343,29.9723624017655,13429.9098951336,0.0,1.0
2022-03-18,32.4581,32.46,32.02,32.02,3574,30.1236390682408,30.1254024158868,29.7170482241743,29.7170482241743,3850.9706326386,0.0,1.0
2022-03-21,32.8752,32.92,32.8,32.8299,1739,30.5107402804301,30.5523181617682,30.4409488367556,30.4686983602379,1873.76550927771,0.0,1.0
2022-03-22,32.8269,32.87,32.71,32.8576,51374,30.4659141271126,30.5059142763463,30.3574218429962,30.4944061127616,55355.2784782248,0.0,1.0
2022-03-23,33.1069,33.14,33.0415,33.0415,16935,30.7257758854752,30.7564952576244,30.6650796033433,30.6650796033433,18247.3944218619,0.0,1.0
2022-03-24,33.0988,33.12,33.0698,33.0914,3864,30.7182584560368,30.7379337034557,30.6913442024921,30.7113906809944,4163.44446684822,0.0,1.0
2022-03-25,33.1545,33.1545,32.69,32.69,1427,30.7699523843968,30.7699523843968,30.3388602888275,30.3388602888275,1537.58676350735,0.0,1.0
2022-03-28,32.88,33.0,32.82,33.0,16160,30.5151950534307,30.6265643784432,30.4595103909244,30.6265643784432,17412.3350373362,0.0,1.0
2022-03-29,32.81,32.81,32.52,32.6,10736,30.45022961384,30.45022961384,30.1810870783931,30.2553332950681,11567.9968416363,0.0,1.0
2022-03-30,32.9472,32.97,32.87,32.93,1906,30.5775618754377,30.59872204719,30.5059142763463,30.5615989388525,2053.70733794324,0.0,1.0
2022-03-31,32.82,33.01,32.81,33.01,27610,30.4595103909244,30.6358451555275,30.45022961384,30.6358451555275,29749.6640087162,0.0,1.0
2022-04-01,32.915,34.51,32.82,32.95,9722,30.547677773226,32.0279617181841,30.4595103909244,30.5801604930213,10475.4159178826,0.0,1.0
2022-04-04,32.9639,32.99,32.9,32.99,12417,30.5930607731686,30.6172836013588,30.5337566075994,30.6172836013588,13379.267584072,0.0,1.0
2022-04-05,32.8174,34.0,32.8174,34.0,22046,30.4570973888824,31.5546420868808,30.4570973888824,31.5546420868808,23754.4763758116,0.0,1.0
2022-04-06,32.7655,32.84,32.665,32.84,8696,30.4089301558145,30.4780719450931,30.3156583461165,30.4780719450931,9369.90504236857,0.0,1.0
2022-04-07,32.95,32.98,32.755,32.8233,2832,30.5801604930213,30.6080028242744,30.3991853398759,30.4625730473622,3051.46861545397,0.0,1.0
2022-04-08,33.12,33.15,33.0,33.0,6021,30.7379337034557,30.7657760347088,30.6265643784432,30.6265643784432,6487.60329577979,0.0,1.0
2022-04-11,32.9645,33.05,32.91,33.02,5254,30.5936176197936,30.6729682638651,30.5430373846838,30.6451259326119,5661.16387909435,0.0,1.0
2022-04-12,33.23,33.29,33.1844,33.29,3704,30.8400222513838,30.8957069138901,30.7977019078791,30.8957069138901,3991.04511004291,0.0,1.0
2022-04-13,33.3804,33.45,33.2598,33.26,20160,30.9796051387329,31.0441993472401,30.8676789670953,30.867864582637,21722.3189574689,0.0,1.0
2022-04-14,33.54,33.57,33.41,33.42,13627,31.1277263409995,31.1555686722526,31.0070762389026,31.016357015987,14683.0377199122,0.0,1.0
2022-04-18,33.6257,34.2,33.61,34.2,4567,31.2072626006126,31.7402576285684,31.1926917805901,31.7402576285684,4920.92414081155,0.0,1.0
2022-04-19,33.4008,33.5192,33.4,33.5,7540,30.998537923985,31.108422324664,30.9977954618182,31.090603232662,8124.3196894502,0.0,1.0
2022-04-20,33.3808,33.45,33.2,33.2,4866,30.9799763698162,31.0441993472401,30.8121799201307,30.8121799201307,5243.09543884148,0.0,1.0
2022-04-21,33.1193,33.42,33.0868,33.4199,5956,30.7372840490598,31.016357015987,30.7071215235356,31.0162642082161,6417.56605707764,0.0,1.0
2022-04-22,32.81,33.0206,32.78,33.0206,11654,30.45022961384,30.645682779237,30.4223872825869,30.645682779237,12557.1381513067,0.0,1.0
2022-04-25,32.53,32.53,32.23,32.27,5605,30.1903678554775,30.1903678554775,29.9119445429462,29.9490676512837,6039.36496808598,0.0,1.0
2022-04-26,32.482,32.6407,32.46,32.59,14165,30.1458201254725,30.2931060578015,30.1254024158868,30.2460525179837,15262.73055717,0.0,1.0
2022-04-27,32.63,32.72,32.55,32.55,195468,30.2831756263212,30.3667026200806,30.2089294096462,30.2089294096462,210615.984225127,0.0,1.0
2022-04-28,32.875,32.89,32.71,32.71,2590,30.5105546648885,30.524475830515,30.3574218429962,30.3574218429962,2790.71458828594,0.0,1.0
2022-04-29,32.6915,32.98,32.65,32.97,13596,30.3402524053901,30.6080028242744,30.30173718049,30.59872204719,14649.6353445312,0.0,1.0
2022-05-02,32.6412,32.67,32.5235,32.5235,8563,30.2935700966557,30.3202987346587,30.1843353503726,30.1843353503726,9226.59807702416,0.0,1.0
2022-05-03,32.741,32.79,32.68,32.68,1922,30.3861922519578,30.4316680596713,30.3295795117431,30.3295795117431,2070.94727362378,0.0,1.0
2022-05-04,33.03,33.2,32.79,33.2,6514,30.6544067096963,30.8121799201307,30.4316680596713,30.8121799201307,7018.80881393616,0.0,1.0
2022-05-05,32.661,33.2,31.74,33.1,97110,30.3119460352828,30.8121799201307,29.4571864658117,30.7193721492869,104635.634621022,0.0,1.0
2022-05-06,32.97,33.005,32.79,32.8072,7639,30.59872204719,30.6312047669854,30.4316680596713,30.4476309962564,8230.9917914735,0.0,1.0
2022-05-09,32.3383,32.7999,32.3,32.7999,16967,30.01245535877,30.4408560289848,29.9769099825368,30.4408560289848,18281.874293223,0.0,1.0
2022-05-10,32.1802,32.3201,32.145,32.3201,9078,29.865726273066,29.9955643444764,29.833057937729,29.9955643444764,9781.50850674123,0.0,1.0
2022-05-11,32.3556,32.77,32.3556,32.77,2946,30.0285111031259,30.4131065055025,30.0285111031259,30.4131065055025,3174.30315717776,0.0,1.0
2022-05-12,32.3409,32.37,32.25,32.37,6622,30.0148683608119,30.0418754221274,29.9305060971149,30.0418754221274,7135.17837977974,0.0,1.0
2022-05-13,32.54,32.55,32.36,32.3701,174110,30.1996486325618,30.2089294096462,30.0325946450431,30.0419682298983,187602.825083578,0.0,1.0
2022-05-16,32.6538,32.82,32.5584,32.82,16266,30.305263875782,30.4595103909244,30.2167252623971,30.4595103909244,17526.5496112198,0.0,1.0
2022-05-17,32.6212,32.69,32.5801,32.69,6735,30.275008542487,30.3388602888275,30.2368645486702,30.3388602888275,7256.93542552348,0.0,1.0
2022-05-18,32.4304,32.587,32.375,32.56,17534,30.0979313157171,30.2432682848584,30.0465158106696,30.2182101867306,18892.8145139018,0.0,1.0
2022-05-19,32.3991,32.41,32.24,32.24,22949,30.068882483443,30.0789985304649,29.9212253200305,29.9212253200305,24727.4552457815,0.0,1.0
2022-05-20,32.3343,32.35,32.24,32.31,4777,30.0087430479362,30.0233138679587,29.9212253200305,29.9861907596212,5147.19829661852,0.0,1.0
2022-05-23,32.4924,32.52,32.37,32.3701,12826,30.1554721336402,30.1810870783931,30.0418754221274,30.0419682298983,13819.9634399056,0.0,1.0
2022-05-24,32.53,32.53,32.4303,32.48,10636,30.1903678554775,30.1903678554775,30.0978385079462,30.1439639700556,11460.2472436329,0.0,1.0
2022-05-25,32.44,32.57,32.42,32.55,93954,30.1068408617181,30.227490963815,30.0882793075493,30.2089294096462,101235.057308038,0.0,1.0
2022-05-26,32.5355,32.61,32.47,32.58,50034,30.1954722828739,30.2646140721525,30.1346831929712,30.2367717408993,53911.4338649802,0.0,1.0
2022-05-27,32.568,32.58,32.4601,32.4601,90514,30.2256348083981,30.2367717408993,30.1254952236577,30.1254952236577,97528.4711367235,0.0,1.0
2022-05-31,32.56,32.8299,32.5311,32.56,17540,30.2182101867306,30.4686983602379,30.1913887409567,30.2182101867306,18899.279489782,0.0,1.0
2022-06-01,32.715,32.8134,32.5701,32.5701,21548,30.3620622315384,30.4533850780487,30.2275837715858,30.2275837715858,23217.8833777551,0.0,1.0
2022-06-02,32.77,32.8194,32.67,32.81,57462,30.4131065055025,30.4589535442993,30.3202987346587,30.45022961384,61915.0740046668,0.0,1.0
2022-06-03,32.9197,32.93,32.51,32.51,16421,30.5520397384556,30.5615989388525,30.1718063013087,30.1718063013087,17693.5614881249,0.0,1.0
2022-06-06,32.99,32.99,32.8579,32.91,73151,30.6172836013588,30.6172836013588,30.4946845360742,30.5430373846838,78819.9084354074,0.0,1.0
2022-06-07,33.102,33.1058,32.9511,32.9925,26087,30.7212283047038,30.7247549999959,30.5811813785006,30.6196037956299,28108.6376311257,0.0,1.0
2022-06-08,33.245,33.3348,32.88,32.88,7143,30.8539434170104,30.9372847952281,30.5151950534307,30.5151950534307,7696.55378537703,0.0,1.0
2022-06-09,33.27,33.2951,33.165,33.165,3821,30.8771453597213,30.9004401102031,30.7796972003354,30.7796972003354,4117.1121397068,0.0,1.0
2022-06-10,33.325,33.41,33.1701,33.2992,34020,30.9281896336854,31.0070762389026,30.7844303966484,30.9042452288077,36656.4132407289,0.0,1.0
2022-06-13,33.3772,33.67,33.1011,33.67,39702,30.9766352900659,31.2483764430964,30.7203930347662,31.2483764430964,42778.7453992774,0.0,1.0
2022-06-14,33.0955,33.4056,33.09,33.24,33371,30.715195799599,31.0029926969855,30.7100913722026,30.8493030284682,35957.1183496873,0.0,1.0
2022-06-15,32.9621,33.16,32.95,33.15,28057,30.5913902332934,30.7750568117932,30.5801604930213,30.7657760347088,30231.304711791,0.0,1.0
2022-06-16,32.8151,32.91,32.775,32.91,52586,30.454962810153,30.5430373846838,30.4177468940447,30.5430373846838,56661.2036060251,0.0,1.0
2022-06-17,32.4357,32.7278,32.4357,32.7278,8593,30.1028501275718,30.3739416262064,30.1028501275718,30.3739416262064,9258.92295642514,0.0,1.0
2022-06-21,32.527,32.55,30.01,30.81,26430,30.1875836223522,30.2089294096462,27.8516120302145,28.5940741969647,28478.218752277,0.0,1.0
2022-06-22,32.33,32.35,32.2285,32.2285,23537,30.0047523137899,30.0233138679587,29.9105524263835,29.9105524263835,25361.0228820411,0.0,1.0
2022-06-23,31.9382,32.07,31.9382,32.0414,16901,29.641131467624,29.7634521095961,29.641131467624,29.7369090871348,18210.7595585409,0.0,1.0
2022-06-24,31.96,32.05,31.84,31.94,13238,29.661363561668,29.7448905554274,29.5499942366555,29.6428020074992,14263.8917836793,0.0,1.0
2022-06-27,31.9478,32.01,31.76,31.76,37516,29.6500410136251,29.7077674470899,29.4757480199805,29.4757480199805,40423.3391869248,0.0,1.0
2022-06-28,32.2992,32.31,32.01,32.01,32213,29.97616752037,29.9861907596212,29.7077674470899,29.7077674470899,34709.378004809,0.0,1.0
2022-06-29,32.15,33.37,32.15,32.38,146666,29.8376983262711,30.9699531305651,29.8376983262711,30.0511561992118,158032.025407547,0.0,1.0
2022-06-30,32.0457,32.3,31.94,32.04,53638,29.7408998212811,29.9769099825368,29.6428020074992,29.735609778343,57794.7293770199,0.0,1.0
2022-07-01,32.11,32.31,31.97,32.31,11653,29.8005752179336,29.9861907596212,29.6706443387524,29.9861907596212,12556.0606553267,0.0,1.0
2022-07-05,31.46,31.83,31.39,31.83,15180,29.1973247074492,29.5407134595711,29.1323592678585,29.5407134595711,16356.3889769037,0.0,1.0
2022-07-06,31.311,31.311,31.2,31.2,1994,29.0590411288919,29.0590411288919,28.9560245032554,28.9560245032554,2148.52698418617,0.0,1.0
2022-07-07,31.4291,31.445,31.3,31.395,15656,29.1686471062584,29.1834035418226,29.0488322740991,29.1369996564007,16869.2770633995,0.0,1.0
2022-07-08,31.7,31.71,31.4921,31.5799,10118,29.4200633574742,29.4293441345586,29.22711600189,29.3086012246908,10902.1043259757,0.0,1.0
2022-07-11,31.7532,31.765,31.71,31.72,6912,29.4694370915631,29.4803884085226,29.4293441345586,29.438624911643,7447.65221398936,0.0,1.0
2022-07-12,31.5149,31.69,31.46,31.69,198649,29.2482761736424,29.4107825803898,29.1973247074492,29.4107825803898,214043.498937612,0.0,1.0
2022-07-13,31.5469,31.59,31.5469,31.5501,5943,29.2779746603124,29.3179748095461,29.2779746603124,29.2809445089794,6403.5586093372,0.0,1.0
2022-07-14,31.5866,31.61,31.57,31.57,1677,29.3148193453374,29.3365363637148,29.2994132553773,29.2994132553773,1806.96075851565,0.0,1.0
2022-07-15,31.486,31.56,31.47,31.56,1313,29.2214547278685,29.2901324782929,29.2066054845335,29.2901324782929,1414.75222178357,0.0,1.0
2022-07-18,31.56,31.5761,31.4416,31.4999,3296,29.2901324782929,29.3050745293988,29.1802480776139,29.2343550080158,3551.42675018937,0.0,1.0
2022-07-19,31.3849,31.6,31.35,31.6,23030,29.1276260715455,29.3272555866304,29.095236159521,29.3272555866304,24814.7324201642,0.0,1.0
2022-07-20,31.35,31.36,31.25,31.25,44962,29.095236159521,29.1045169366054,29.0024283886772,29.0024283886772,48446.374254252,0.0,1.0
2022-07-21,31.2151,31.35,31.2,31.35,24511,28.9700384766528,29.095236159521,28.9560245032554,29.095236159521,26410.5039665933,0.0,1.0
2022-07-22,31.28,31.3098,31.21,31.22,10832,29.0302707199304,29.0579274356418,28.9653052803397,28.9745860574241,11671.4364557194,0.0,1.0
2022-07-25,31.334,31.3599,31.2858,31.3,10838,29.080386916186,29.1044241288345,29.0356535706393,29.0488322740991,11677.9014315996,0.0,1.0
2022-07-26,31.428,31.44,31.38,31.43,12318,29.1676262207792,29.1787631532804,29.1230784907741,29.169482376196,13272.5954820487,0.0,1.0
2022-07-27,31.3173,31.42,31.29,31.35,19340,29.0648880184551,29.1602015991117,29.0395514970147,29.095236159521,20838.7722538418,0.0,1.0
2022-07-28,31.2655,31.3097,31.24,31.3097,2345,29.016813593158,29.057834627871,28.9931476115929,29.057834627871,2526.72807317782,0.0,1.0
2022-07-29,31.2179,31.29,31.17,31.2842,10938,28.9726370942364,29.0395514970147,28.9281821720022,29.0341686463058,11785.651029603,0.0,1.0
2022-08-01,31.16,31.18,31.11,31.16,10509,28.9189013949179,28.9374629490866,28.872497509496,28.9189013949179,11323.4052541687,0.0,1.0
2022-08-02,31.1264,31.16,31.09,31.16,17219,28.8877179839143,28.9189013949179,28.8539359553272,28.9189013949179,18553.4032801914,0.0,1.0
2022-08-03,31.0052,31.09,30.96,31.09,23331,28.7752349656517,28.8539359553272,28.7332858532303,28.8539359553272,25139.0587101542,0.0,1.0
2022-08-04,30.93,30.97,30.9134,30.97,4168,28.7054435219772,28.7425666303147,28.6900374320171,28.7425666303147,4491.00324477831,0.0,1.0
2022-08-05,30.945,30.99,30.9401,30.98,12792,28.7193646876038,28.7611281844834,28.7148171068324,28.7518474073991,13783.3285765845,0.0,1.0
2022-08-08,30.9695,30.99,30.83,30.83,12377,28.7421025914605,28.7611281844834,28.6126357511334,28.6126357511334,13336.1677448707,0.0,1.0
2022-08-09,31.0298,31.04,31.01,31.0176,3595,28.7980656772793,28.8075320699053,28.7796897386522,28.7867431292363,3873.59804821929,0.0,1.0
2022-08-10,30.8373,30.89,30.82,30.89,5717,28.619410718405,28.6683204136397,28.603354974049,28.6683204136397,6160.04451784971,0.0,1.0
2022-08-11,30.95,30.985,30.84,30.84,23225,28.7240050761459,28.7564877959413,28.6219165282178,28.6219165282178,25024.8441362707,0.0,1.0
2022-08-12,30.8688,30.9001,30.8623,30.9001,10626,28.6486451662208,28.6776939984949,28.642612661116,28.6776939984949,11449.4722838326,0.0,1.0
2022-08-15,30.82,30.83,30.7,30.7,5348,28.603354974049,28.6126357511334,28.4919856490365,28.4919856490365,5762.44850121747,0.0,1.0
2022-08-16,30.81,30.89,30.7956,30.8603,2367,28.5940741969647,28.6683204136397,28.5807098779632,28.6407565056991,2550.43298473854,0.0,1.0
2022-08-17,30.9152,31.2,30.83,31.2,82527,28.6917079718923,28.9560245032554,28.6126357511334,28.9560245032554,88922.5107441985,0.0,1.0
2022-08-18,31.04,31.07,30.9911,30.9911,39305,28.8075320699053,28.8353744011585,28.7621490699627,28.7621490699627,42350.9794952043,0.0,1.0
2022-08-19,31.165,31.19,30.75,30.75,58517,28.92354178346,28.946743726171,28.5383895344584,28.5383895344584,63051.8322636019,0.0,1.0
2022-08-22,31.33,31.34,31.24,31.24,74151,29.0766746053523,29.0859553824366,28.9931476115929,28.9931476115929,79897.4044154405,0.0,1.0
2022-08-23,31.42,31.42,31.17,31.17,13359,29.1602015991117,29.1602015991117,28.9281821720022,28.9281821720022,14394.2687972633,0.0,1.0
2022-08-24,31.4339,31.4339,31.33,31.4208,9683,29.1731018792589,29.1731018792589,29.0766746053523,29.1609440612784,10433.3935746613,0.0,1.0
2022-08-25,31.332,31.39,31.33,31.39,29656,29.0785307607691,29.1323592678585,29.0766746053523,29.1323592678585,31954.2207838641,0.0,1.0
2022-08-26,31.5399,31.5399,31.33,31.33,2422,29.2714781163533,29.2714781163533,29.0766746053523,29.0766746053523,2609.69526364037,0.0,1.0
2022-08-29,31.6501,31.67,31.57,31.67,13095,29.3737522798232,29.3922210262211,29.2994132553773,29.3922210262211,14109.8098585345,0.0,1.0
2022-08-30,31.6351,31.64,31.54,31.54,24448,29.3598311141966,29.3643786949679,29.2715709241242,29.2715709241242,26342.6217198513,0.0,1.0
2022-08-31,31.5576,31.74,31.48,31.74,39886,29.2879050917927,29.4571864658117,29.2158862616179,29.4571864658117,42977.0046596035,0.0,1.0
2022-09-01,31.5653,31.71,31.56,31.66,15217,29.2950512901476,29.4293441345586,29.2901324782929,29.3829402491367,16396.256328165,0.0,1.0
2022-09-02,31.685,31.685,31.5,31.5,106253,29.4061421918476,29.4061421918476,29.2344478157867,29.2344478157867,114487.180366466,0.0,1.0
2022-09-06,31.65,31.73,31.65,31.71,28198,29.3736594720523,29.4479056887273,29.3736594720523,29.4293441345586,30383.2316449757,0.0,1.0
2022-09-07,31.46,31.83,31.38,31.83,38084,29.1973247074492,29.5407134595711,29.1230784907741,29.5407134595711,41035.3569035837,0.0,1.0
2022-09-08,31.39,31.53,31.13,31.3901,64905,29.1323592678585,29.2622901470398,28.8910590636647,29.1324520756294,69934.8765840538,0.0,1.0
2022-09-09,31.23,31.255,31.19,31.255,282525,28.9838668345085,29.0070687772194,28.946743726171,29.0070687772194,304419.551758875,0.0,1.0
2022-09-12,31.125,31.51,31.03,31.51,24834,28.8864186751225,29.243728592871,28.798251292821,29.243728592871,26758.5351681441,0.0,1.0
2022-09-13,31.5146,31.54,31.4,31.4,182201,29.2479977503299,29.2715709241242,29.1416400449429,29.1416400449429,196320.845058026,0.0,1.0
2022-09-14,31.5284,31.62,31.49,31.62,101033,29.2608052227063,29.3458171407992,29.2251670387023,29.3458171407992,108862.651350693,0.0,1.0
2022-09-15,31.5234,31.5579,31.22,31.22,42208,29.2561648341641,29.2881835151052,28.9745860574241,28.9745860574241,45478.9503252406,0.0,1.0
2022-09-16,31.54,31.6699,31.54,31.6609,21030,29.2715709241242,29.3921282184502,29.2715709241242,29.3837755190743,22659.7404600978,0.0,1.0
2022-09-19,31.54,31.65,31.54,31.6499,17180,29.2715709241242,29.3736594720523,29.2715709241242,29.3735666642815,18511.3809369701,0.0,1.0
2022-09-20,31.7,31.76,31.63,31.6986,35162,29.4200633574742,29.4757480199805,29.3550979178836,29.4187640486824,37886.9136499268,0.0,1.0
2022-09-21,31.82,31.82,31.65,31.7,25617,29.5314326824867,29.5314326824867,29.3736594720523,29.4200633574742,27602.2145205101,0.0,1.0
2022-09-22,31.983,32.02,31.9714,32.0048,2630,29.6827093489621,29.7170482241743,29.6719436475442,29.702941443006,2833.81442748727,0.0,1.0
2022-09-23,32.19,32.3,32.08,32.08,45488,29.8748214346087,29.9769099825368,29.7727328866805,29.7727328866805,49013.1371397494,0.0,1.0
2022-09-26,32.3058,32.44,32.18,32.32,73357,29.9822928332457,30.1068408617181,29.8655406575243,29.9954715367056,79041.8726072943,0.0,1.0
2022-09-27,32.3932,32.66,32.26,32.26,91487,30.0634068249632,30.3110179575744,29.9397868741993,29.9397868741993,98576.8747252958,0.0,1.0
2022-09-28,32.17,32.42,32.14,32.42,6487,29.8562598804399,30.0882793075493,29.8284175491868,30.0882793075493,6989.71642247526,0.0,1.0
2022-09-29,32.35,32.41,31.84,31.84,12095,30.0233138679587,30.0789985304649,29.5499942366555,29.5499942366555,13032.3138785013,0.0,1.0
2022-09-30,32.42,32.47,32.19,32.19,12869,30.0882793075493,30.1346831929712,29.8748214346087,29.8748214346087,13866.295767047,0.0,1.0
2022-10-03,32.25,32.78,32.2,32.78,24960,29.9305060971149,30.4223872825869,29.884102211693,30.4223872825869,26894.2996616283,0.0,1.0
2022-10-04,32.01,32.55,31.98,32.55,15481,29.7077674470899,30.2089294096462,29.6799251158367,30.2089294096462,16680.7152668937,0.0,1.0
2022-10-05,32.0,32.2,31.63,31.63,15747,29.6984866700055,29.884102211693,29.3550979178836,29.3550979178836,16967.3291975825,0.0,1.0
2022-10-06,32.23,32.23,31.71,31.71,14806,29.9119445429462,29.9119445429462,29.4293441345586,29.4293441345586,15953.4054803713,0.0,1.0
2022-10-07,32.43,32.44,32.06,32.06,11231,30.0975600846337,30.1068408617181,29.7541713325118,29.7541713325118,12101.3573517527,0.0,1.0
2022-10-10,32.51,32.54,32.12,32.12,21464,30.1718063013087,30.1996486325618,29.809855995018,29.809855995018,23127.3737154323,0.0,1.0
2022-10-11,32.52,32.58,32.42,32.4899,8359,30.1810870783931,30.2367717408993,30.0882793075493,30.1531519393691,9006.78889709737,0.0,1.0
2022-10-12,32.5,32.74,32.42,32.74,11092,30.1625255242243,30.3852641742494,30.0882793075493,30.3852641742494,11951.5854105281,0.0,1.0
2022-10-13,32.3,32.66,32.29,32.66,79859,29.9769099825368,30.3110179575744,29.9676292054524,30.3110179575744,86047.75146947,0.0,1.0
2022-10-14,32.47,32.504,32.47,32.47,27829,30.1346831929712,30.1662378350581,30.1346831929712,30.1346831929712,29985.6356283435,0.0,1.0
2022-10-17,32.2,32.79,32.2,32.79,4077,29.884102211693,30.4316680596713,29.884102211693,30.4316680596713,4392.95111059529,0.0,1.0
2022-10-18,32.12,32.2,32.08,32.08,27958,29.809855995018,29.884102211693,29.7727328866805,29.7727328866805,30124.6326097677,0.0,1.0
2022-10-19,32.38,32.4,32.17,32.31,10872,30.0511561992118,30.0697177533806,29.8562598804399,29.9861907596212,11714.5362949208,0.0,1.0
2022-10-20,32.4,32.48,32.2,32.48,13544,30.0697177533806,30.1439639700556,29.884102211693,30.1439639700556,14593.6055535694,0.0,1.0
2022-10-21,32.19,32.4677,32.11,32.42,16425,29.8748214346087,30.1325486142418,29.8005752179336,30.0882793075493,17697.871472045,0.0,1.0
2022-10-24,32.01,32.21,32.01,32.21,10667,29.7077674470899,29.8933829887774,29.7077674470899,29.8933829887774,11493.649619014,0.0,1.0
2022-10-25,31.81,31.9545,31.81,31.9545,76718,29.5221519054023,29.6562591342716,29.5221519054023,29.6562591342716,82663.3365961859,0.0,1.0
2022-10-26,31.88,31.95,31.5,31.5,7996,29.587117344993,29.6520827845836,29.2344478157867,29.2344478157867,8615.65785634533,0.0,1.0
2022-10-27,31.98,31.9999,31.88,31.88,26739,29.6799251158367,29.6983938622347,29.587117344993,29.587117344993,28811.1650101073,0.0,1.0
2022-10-28,31.77,32.0,31.77,32.0,14188,29.4850287970648,29.6984866700055,29.4850287970648,29.6984866700055,15287.5129647108,0.0,1.0
2022-10-31,31.95,31.96,31.87,31.92,13976,29.6520827845836,29.661363561668,29.5778365679086,29.6242404533305,15059.0838169438,0.0,1.0
2022-11-01,31.99,32.0,31.815,31.95,11004,29.6892058929211,29.6984866700055,29.5267922939445,29.6520827845836,11856.7657642852,0.0,1.0
2022-11-02,32.21,32.21,32.02,32.07,12999,29.8933829887774,29.8933829887774,29.7170482241743,29.7634521095961,14006.3702444514,0.0,1.0
2022-11-03,32.39,32.39,32.275,32.31,32050,30.0604369762962,30.0604369762962,29.9537080398259,29.9861907596212,34533.7461600635,0.0,1.0
2022-11-04,32.25,32.43,32.18,32.43,11779,29.9305060971149,30.0975600846337,29.8655406575243,30.0975600846337,12691.8251488109,0.0,1.0
2022-11-07,32.155,32.28,32.13,32.28,11179,29.8423387148133,29.958348428368,29.8191367721024,29.958348428368,12045.327560791,0.0,1.0
2022-11-08,32.0908,32.11,31.9799,32.11,14780,29.7827561259316,29.8005752179336,29.6798323080659,29.8005752179336,15925.3905848905,0.0,1.0
2022-11-09,32.2899,32.29,32.15,32.2,13610,29.9675363976816,29.9676292054524,29.8376983262711,29.884102211693,14664.7202882516,0.0,1.0
2022-11-10,31.4211,31.58,31.4211,31.58,28029,29.1612224845909,29.3086940324617,29.1612224845909,29.3086940324617,30201.1348243501,0.0,1.0
2022-11-11,31.1746,31.39,31.155,31.16,15256,28.932451329461,29.1323592678585,28.9142610063757,28.9189013949179,16438.2786713863,0.0,1.0
2022-11-14,31.276,31.3,31.19,31.3,21230,29.0265584090966,29.0488322740991,28.946743726171,29.0488322740991,22875.2396561045,0.0,1.0
2022-11-15,31.1887,31.2086,31.07,31.09,18882,28.94553722515,28.9640059715479,28.8353744011585,28.8539359553272,20345.2790949866,0.0,1.0
2022-11-16,31.0641,31.0899,31.03,31.0891,14997,28.8298987426787,28.8538431475564,28.798251292821,28.8531006853896,16159.2072125576,0.0,1.0
2022-11-17,30.9094,30.9094,30.69,30.69,31369,28.6863251211834,28.6863251211834,28.4827048719521,28.4827048719521,33799.9713976609,0.0,1.0
2022-11-18,30.8871,30.9079,30.71,30.71,13400,28.6656289882852,28.6849330046207,28.5012664261209,28.5012664261209,14438.4461324447,0.0,1.0
2022-11-21,30.924,30.9283,30.81,30.86,4065,28.6998750557266,28.7038657898728,28.5940741969647,28.6404780823866,4380.02115883488,0.0,1.0
2022-11-22,31.06,31.06,30.99,31.01,51354,28.8260936240741,28.8260936240741,28.7611281844834,28.7796897386522,55333.7285586241,0.0,1.0
2022-11-23,31.0398,31.05,30.72,30.72,9184,28.8073464543636,28.8168128469897,28.5105472032053,28.5105472032053,9895.72308062477,0.0,1.0
2022-11-25,31.0487,31.07,31.0487,31.05,1382,28.8156063459687,28.8353744011585,28.8156063459687,28.8168128469897,1489.09944440586,0.0,1.0
2022-11-28,30.965,31.36,30.96,31.36,8479,28.7379262417725,29.1045169366054,28.7332858532303,29.1045169366054,9136.08841470136,0.0,1.0
2022-11-29,30.98,31.21,30.96,31.21,11695,28.7518474073991,28.9653052803397,28.7332858532303,28.9653052803397,12601.3154864881,0.0,1.0
2022-11-30,31.11,31.11,30.9854,30.9995,1614,28.872497509496,28.872497509496,28.7568590270246,28.7699449227136,1739.07851177356,0.0,1.0
2022-12-01,31.095,31.3,31.06,31.3,139411,28.8585763438694,29.0488322740991,28.8260936240741,29.0488322740991,150214.792072406,0.0,1.0
2022-12-02,31.1218,31.1218,30.97,30.97,16318,28.8834488264555,28.8834488264555,28.7425666303147,28.7425666303147,17582.5794021815,0.0,1.0
2022-12-05,30.964,31.26,30.93,31.26,2814,28.7369981640641,29.0117091657616,28.7054435219772,29.0117091657616,3032.07368781337,0.0,1.0
2022-12-06,30.9377,30.955,30.9377,30.955,615,28.7125897203322,28.7286454646881,28.7125897203322,28.7286454646881,662.660027720407,0.0,1.0
2022-12-07,30.9549,30.96,30.94,30.9499,10322,28.7285526569173,28.7332858532303,28.7147242990616,28.7239122683751,11121.9135059025,0.0,1.0
2022-12-08,30.93,30.945,30.9102,30.945,23186,28.7054435219772,28.7193646876038,28.6870675833501,28.7193646876038,24982.8217930494,0.0,1.0
2022-12-09,30.9138,30.95,30.9,30.9499,13450,28.6904086631005,28.7240050761459,28.6776011907241,28.7239122683751,14492.3209314463,0.0,1.0
2022-12-12,30.93,30.95,30.9257,30.926,23970,28.7054435219772,28.7240050761459,28.7014527878309,28.7017312111434,25827.5786413954,0.0,1.0
2022-12-13,30.905,30.92,30.891,30.891,4150,28.6822415792662,28.6961627448928,28.6692484913481,28.6692484913481,4471.60831713772,0.0,1.0
2022-12-14,30.91,30.9299,30.82,30.82,3434,28.6868819678084,28.7053507142063,28.603354974049,28.603354974049,3700.12119543396,0.0,1.0
2022-12-15,30.96,30.96,30.92,30.94,16222,28.7332858532303,28.7332858532303,28.6961627448928,28.7147242990616,17479.1397880983,0.0,1.0
2022-12-16,30.96,30.97,30.92,30.925,13741,28.7332858532303,28.7425666303147,28.6961627448928,28.700803133435,14805.872261636,0.0,1.0
2022-12-19,30.9894,31.0,30.96,30.96,19597,28.7605713378584,28.7704089615678,28.7332858532303,28.7332858532303,21115.6887207103,0.0,1.0
2022-12-20,31.005,31.021,30.97,30.99,17859,28.77504935011,28.789898593445,28.7425666303147,28.7611281844834,19243.0007074126,0.0,1.0
2022-12-21,31.0051,31.01,30.98,31.01,18307,28.7751421578809,28.7796897386522,28.7518474073991,28.7796897386522,19725.7189064675,0.0,1.0
2022-12-22,31.1981,31.28,31.14,31.14,25615,28.9542611556093,29.0302707199304,28.9003398407491,28.9003398407491,27600.05952855,0.0,1.0
2022-12-23,31.1901,31.26,31.12,31.12,92413,28.9468365339418,29.0117091657616,28.8817782865803,28.8817782865803,99574.6360028067,0.0,1.0
2022-12-27,30.9006,30.93,30.85,30.87,27944,29.0160790382134,29.0436860336673,28.9685649576022,28.9873452266185,29758.8921391761,0.36410852,1.0
2022-12-28,31.0462,31.05,30.88,30.89,66166,29.1527993966518,29.1563676477649,28.9967353611266,29.0061254956347,70463.3143888036,0.0,1.0
2022-12-29,30.7725,30.93,30.76,30.93,152320,28.8957914151641,29.0436860336673,28.884053747029,29.0436860336673,162212.798834788,0.0,1.0
2022-12-30,30.81,30.9,30.81,30.88,172390,28.9310044195696,29.0155156301429,28.9310044195696,28.9967353611266,183586.294584618,0.0,1.0
2023-01-03,30.8263,30.89,30.79,30.79,30059,28.9463103388179,29.0061254956347,28.9122241505534,28.9122241505534,32011.2560410641,0.0,1.0
2023-01-04,30.6907,31.02,30.66,31.02,266391,28.8189801148876,29.1281972442405,28.7901524019476,29.1281972442405,283692.421838221,0.0,1.0
2023-01-05,30.8251,30.8251,30.75,30.77,65330,28.9451835226769,28.9451835226769,28.8746636125208,28.8934438815371,69573.0183027618,0.0,1.0
2023-01-06,30.5872,30.8,30.49,30.49,284379,28.7217922227283,28.9216142850615,28.6305201153093,28.6305201153093,302848.696952719,0.0,1.0
2023-01-09,30.454,30.4589,30.32,30.38,9188,28.59671563108,28.601316796989,28.4708878286709,28.5272286357197,9784.73736668873,0.0,1.0
2023-01-10,30.3435,30.4699,30.3435,30.45,7540,28.492954644765,28.6116459449479,28.492954644765,28.5929595772767,8029.70393391741,0.0,1.0
2023-01-11,30.1893,30.28,30.1893,30.26,9028,28.3481587706496,28.4333272906384,28.3481587706496,28.4145470216221,9614.34577127404,0.0,1.0
2023-01-12,30.1148,30.22,30.1,30.22,2731,28.278202268564,28.3769864835896,28.2643048694919,28.3769864835896,2908.37154423453,0.0,1.0
2023-01-13,30.0202,30.1599,30.0202,30.1599,11675,28.189371596117,28.3205517751957,28.189371596117,28.3205517751957,12433.2617279159,0.0,1.0
2023-01-17,29.9844,30.03,29.97,29.9938,2108,28.1557549145779,28.198573927935,28.1422331208861,28.1645816410155,2244.90926958857,0.0,1.0
2023-01-18,30.0666,30.08,30.0268,30.0268,5061,28.2329418202347,28.2455246004756,28.1955690848924,28.1955690848924,5389.69915246101,0.0,1.0
2023-01-19,30.1743,30.212,30.12,30.14,28097,28.3340735688874,28.369474375983,28.2830851385082,28.3018654075245,29921.8291022914,0.0,1.0
2023-01-20,29.95,30.34,29.93,30.34,43656,28.1234528518699,28.4896680976872,28.1046725828536,28.4896680976872,46491.3468088989,0.0,1.0
2023-01-23,29.7383,29.82,29.72,29.82,26509,27.9246637043326,28.0013811032641,27.9074797581827,28.0013811032641,28230.6925178006,0.0,1.0
2023-01-24,29.7641,29.7641,29.73,29.73,1719,27.9488902513636,27.9488902513636,27.9168698926909,27.9168698926909,1830.64470323661,0.0,1.0
2023-01-25,29.7698,29.92,29.55,29.55,4800,27.9542426280332,28.0952824483455,27.7478474715444,27.7478474715444,5111.74786244079,0.0,1.0
2023-01-26,29.6538,29.7099,29.38,29.38,24699,27.8453170677389,27.8979957223295,27.5882151849061,27.5882151849061,26303.1375946718,0.0,1.0
2023-01-27,29.5496,29.6,29.52,29.6,7534,27.7474718661641,27.7947981440851,27.71967706802,27.7947981440851,8023.31424908934,0.0,1.0
2023-01-30,29.6622,29.6622,29.41,29.41,2229,27.8532047807257,27.8532047807257,27.6163855884305,27.6163855884305,2373.76791362094,0.0,1.0
2023-01-31,29.56,29.63,29.54,29.63,36195,27.7572376060525,27.8229685476095,27.7384573370363,27.8229685476095,38545.7737252176,0.0,1.0
2023-02-01,29.44,29.56,29.37,29.56,11298,27.6445559919549,27.7572376060525,27.5788250503979,27.7572376060525,12031.77653122,0.0,1.0
2023-02-02,29.1609,29.24,29.14,29.22,44419,27.3824773378328,27.4567533017921,27.3628519567108,27.4379730327759,47303.9017295327,0.0,1.0
2023-02-03,29.185,29.185,28.95,28.95,9812,27.4051075619974,27.4051075619974,27.1844394010562,27.1844394010562,10449.264588806,0.0,1.0
2023-02-06,29.23,29.26,29.2299,29.23,3748,27.447363167284,27.4755335708084,27.4472692659389,27.447363167284,3991.42312258918,0.0,1.0
2023-02-07,29.1367,29.2699,29.12,29.26,3446,27.3597532123231,27.4848298039715,27.3440716876945,27.4755335708084,3669.80898624395,0.0,1.0
2023-02-08,29.24,29.24,29.16,29.16,5860,27.4567533017921,27.4567533017921,27.3816322257271,27.3816322257271,6240.59218206314,0.0,1.0
2023-02-09,29.27,29.2823,28.88,28.88,6827,27.4849237053166,27.4964735707616,27.1187084594992,27.1187084594992,7270.39638685067,0.0,1.0
2023-02-10,29.3735,29.405,29.35,29.35,3278,27.5821115974758,27.6116905211764,27.5600447813817,27.5600447813817,3490.89781105852,0.0,1.0
2023-02-13,29.29,29.3,29.25,29.265,5030,27.5037039743328,27.513094108841,27.4661434363003,27.4802286380625,5356.68578084941,0.0,1.0
2023-02-14,29.255,29.2575,29.246,29.2468,2717,27.4708385035544,27.4731860371814,27.462387382497,27.4631385932577,2893.46227963575,0.0,1.0
2023-02-15,29.235,29.24,29.21,29.21,3090,27.4520582345381,27.4567533017921,27.4285828982677,27.4285828982677,3290.68768644625,0.0,1.0
2023-02-16,29.248,29.255,29.22,29.22,3868,27.4642654093987,27.4708385035544,27.4379730327759,27.4379730327759,4119.21681915019,0.0,1.0
2023-02-17,29.2228,29.2251,29.21,29.2157,1262,27.4406022704382,27.442762001375,27.4285828982677,27.4339352749374,1343.96370883339,0.0,1.0
2023-02-21,29.2167,29.24,28.93,28.93,13240,27.4348742883882,27.4567533017921,27.1656591320399,27.1656591320399,14099.9045205658,0.0,1.0
2023-02-22,29.1939,29.22,28.7,29.19,222161,27.4134647817096,27.4379730327759,26.9496860383528,27.4098026292515,236589.795180773,0.0,1.0
2023-02-23,29.205,29.22,29.18,29.19,1686,27.4238878310137,27.4379730327759,27.4004124947433,27.4098026292515,1795.50143668232,0.0,1.0
2023-02-24,29.04,29.15,29.03,29.1488,31459,27.2689506116294,27.3722420912189,27.2595604771213,27.3711152750779,33502.1825009427,0.0,1.0
2023-02-27,29.0994,29.1485,29.07,29.0994,7850,27.3247280106077,27.3708335710427,27.2971210151538,27.3247280106077,8359.83765003338,0.0,1.0
2023-02-28,29.0984,29.16,29.0984,29.16,2869,27.3237889971569,27.3816322257271,27.3237889971569,27.3816322257271,3055.33429527972,0.0,1.0
2023-03-01,29.14,29.1703,29.14,29.14,3265,27.3628519567108,27.3913040642704,27.3628519567108,27.3628519567108,3477.05349393107,0.0,1.0
2023-03-02,29.1239,29.23,29.06,29.1711,25217,27.3477338401527,27.447363167284,27.2877308806457,27.3920552750311,26854.7803848269,0.0,1.0
2023-03-03,29.02,29.14,29.02,29.1165,36912,27.2501703426131,27.3628519567108,27.2501703426131,27.3407851406167,39309.3410621697,0.0,1.0
2023-03-06,29.0,29.01,28.97,28.99,2910,27.2313900735969,27.240780208105,27.2032196700725,27.2219999390887,3098.99714160472,0.0,1.0
2023-03-07,29.065,29.08,29.0,29.0,6178,27.2924259478998,27.306511149662,27.2313900735969,27.2313900735969,6579.24547794982,0.0,1.0
2023-03-08,29.1113,29.19,29.075,29.19,4618,27.3359022706724,27.4098026292515,27.3018160824079,27.4098026292515,4917.92742265658,0.0,1.0
2023-03-09,29.15,29.21,29.0601,29.1175,4522,27.3722420912189,27.4285828982677,27.2878247819908,27.3417241540675,4815.69246540776,0.0,1.0
2023-03-10,29.39,29.41,29.225,29.29,8407,27.5976053194142,27.6163855884305,27.4426681000299,27.5037039743328,8953.01339157077,0.0,1.0
2023-03-13,29.425,29.43,29.19,29.19,39914,27.6304707901927,27.6351658574468,27.4098026292515,27.4098026292515,42506.3133711378,0.0,1.0
2023-03-14,29.3004,29.35,29.2988,29.3,4561,27.5134697142213,27.5600447813817,27.5119672927,27.513094108841,4857.22541679009,0.0,1.0
2023-03-15,29.3928,29.46,29.3928,29.43,11995,27.6002345570765,27.6633362609712,27.6002345570765,27.6351658574468,12774.0449187452,0.0,1.0
2023-03-16,29.2951,29.32,29.295,29.305,3484,27.508492942932,27.5318743778572,27.5083990415869,27.517789176095,3710.27699015493,0.0,1.0
2023-03-17,29.405,29.42,29.06,29.06,12127,27.6116905211764,27.6257757229386,27.2877308806457,27.2877308806457,12914.6179849624,0.0,1.0
2023-03-20,29.3901,29.4001,29.37,29.4,1908,27.5976992207593,27.6070893552674,27.5788250503979,27.6069954539223,2031.91977532021,0.0,1.0
2023-03-21,29.26,29.31,29.26,29.31,1222,27.4755335708084,27.5224842433491,27.4755335708084,27.5224842433491,1301.36580997972,0.0,1.0
2023-03-22,29.32,29.36,29.26,29.26,73726,27.5318743778572,27.5694349158898,27.4755335708084,27.4755335708084,78514.3172721479,0.0,1.0
2023-03-23,29.3448,29.4,29.34,29.38,8633,27.5551619114374,27.6069954539223,27.5506546468735,27.5882151849061,9193.69152009403,0.0,1.0
2023-03-24,29.2484,29.33,29.24,29.29,6143,27.464641014779,27.5412645123654,27.4567533017921,27.5037039743328,6541.97231645286,0.0,1.0
2023-03-27,29.165,29.165,29.15,29.15,1387,27.3863272929811,27.3863272929811,27.3722420912189,27.3722420912189,1477.08214275112,0.0,1.0
2023-03-28,29.26,29.28,29.19,29.19,5884,27.4755335708084,27.4943138398247,27.4098026292515,27.4098026292515,6266.15092137534,0.0,1.0
2023-03-29,29.3,29.3025,29.27,29.27,3397,27.513094108841,27.515441642468,27.4849237053166,27.4849237053166,3617.62656014819,0.0,1.0
2023-03-30,29.4099,29.4099,29.4,29.4,403,27.6162916870854,27.6162916870854,27.6069954539223,27.6069954539223,429.173830950758,0.0,1.0
2023-03-31,29.42,29.42,29.14,29.14,4511,27.6257757229386,27.6257757229386,27.3628519567108,27.3628519567108,4803.978043223,0.0,1.0
2023-04-03,29.505,29.53,29.5,29.53,2396,27.7055918662578,27.7290672025281,27.7008967990037,27.7290672025281,2551.61414133502,0.0,1.0
2023-04-04,29.5938,29.5938,29.54,29.54,1754,27.78897626069,27.78897626069,27.7384573370363,27.7384573370363,1867.91786473357,0.0,1.0
2023-04-05,29.6109,29.63,29.6109,29.63,575,27.8050333906989,27.8229685476095,27.8050333906989,27.8229685476095,612.344796021553,0.0,1.0
2023-04-06,29.64,29.67,29.33,29.33,7118,27.8323586821176,27.860529085642,27.5412645123654,27.5412645123654,7580.29610101115,0.0,1.0
2023-04-10,29.61,29.73,29.578,29.73,5870,27.8041882785932,27.9168698926909,27.7741398481672,27.9168698926909,6251.24165677655,0.0,1.0
2023-04-11,29.6249,29.6249,29.61,29.61,8140,27.8181795790103,27.8181795790103,27.8041882785932,27.8041882785932,8668.67241672251,0.0,1.0
2023-04-12,29.6646,29.6646,29.6381,29.6381,4884,27.8554584130076,27.8554584130076,27.8305745565611,27.8305745565611,5201.20345003351,0.0,1.0
2023-04-13,29.655,29.69,29.6,29.6,1829,27.8464438838798,27.8793093546583,27.7947981440851,27.7947981440851,1947.78892508421,0.0,1.0
2023-04-14,29.619,29.64,29.34,29.34,11473,27.8126393996505,27.8323586821176,27.5506546468735,27.5506546468735,12218.1423387048,0.0,1.0
2023-04-17,29.5939,29.63,29.36,29.36,2656,27.7890701620351,27.8229685476095,27.5694349158898,27.5694349158898,2828.5004838839,0.0,1.0
2023-04-18,29.61,29.615,29.59,29.594,5633,27.8041882785932,27.8088833458473,27.7854080095769,27.7891640633802,5998.84910606853,0.0,1.0
2023-04-19,29.555,29.6,29.53,29.59,9897,27.7525425387985,27.7947981440851,27.7290672025281,27.7854080095769,10539.7851238701,0.0,1.0
2023-04-20,29.5904,29.5977,29.5904,29.5977,580,27.7857836149573,27.7926384131482,27.7857836149573,27.7926384131482,617.669533378261,0.0,1.0
2023-04-21,29.575,29.59,29.56,29.575,14825,27.7713228078147,27.7854080095769,27.7572376060525,27.7713228078147,15787.8462626427,0.0,1.0
2023-04-24,29.61,29.61,29.57,29.57,1874,27.8041882785932,27.8041882785932,27.7666277405607,27.7666277405607,1995.71156129459,0.0,1.0
2023-04-25,29.6475,29.65,29.32,29.32,3268,27.8394012829987,27.8417488166258,27.5318743778572,27.5318743778572,3480.24833634511,0.0,1.0
2023-04-26,29.67,29.68,29.62,29.65,9070,27.860529085642,27.8699192201502,27.8135784131014,27.8417488166258,9659.07356507041,0.0,1.0
2023-04-27,29.5443,29.67,29.51,29.66,75511,27.7424950948748,27.860529085642,27.7102869335118,27.8511389511339,80415.2485084928,0.0,1.0
2023-04-28,29.4411,29.47,29.44,29.47,1991,27.6455889067508,27.6727263954793,27.6445559919549,27.6727263954793,2120.31041544158,0.0,1.0
2023-05-01,29.4465,29.4465,29.39,29.4,7497,27.6506595793852,27.6506595793852,27.5976053194142,27.6069954539223,7983.9111926497,0.0,1.0
2023-05-02,29.5456,29.6,29.52,29.52,7742,27.7437158123608,27.7947981440851,27.71967706802,27.71967706802,8244.82332312845,0.0,1.0
2023-05-03,29.5558,29.5558,29.455,29.4884,2345,27.7532937495591,27.7532937495591,27.6586411937171,27.6900042429743,2497.30182029659,0.0,1.0
2023-05-04,29.6794,29.698,29.64,29.69,4958,27.8693558120797,27.8868214622648,27.8323586821176,27.8793093546583,5280.00956291279,0.0,1.0
2023-05-05,29.49,29.5462,29.47,29.5462,7372,27.6915066644956,27.7442792204313,27.6727263954793,27.7442792204313,7850.79275873196,0.0,1.0
2023-05-08,29.545,29.565,29.52,29.54,6647,27.7431524042903,27.7619326733066,27.71967706802,27.7384573370363,7078.70584200915,0.0,1.0
2023-05-09,29.6,29.63,29.6,29.62,2596,27.7947981440851,27.8229685476095,27.7947981440851,27.8135784131014,2764.60363560339,0.0,1.0
2023-05-10,29.51,29.5801,29.48,29.51,58725,27.7102869335118,27.7761117764139,27.6821165299874,27.7102869335118,62539.0402545491,0.0,1.0
2023-05-11,29.5714,29.58,29.56,29.5799,1612,27.7679423593918,27.7760178750688,27.7572376060525,27.7759239737237,1716.69532380303,0.0,1.0
2023-05-12,29.6,29.6302,29.58,29.58,3508,27.7947981440851,27.8231563502996,27.7760178750688,27.7760178750688,3735.83572946714,0.0,1.0
2023-05-15,29.5757,29.59,29.5757,29.5899,351,27.7719801172303,27.7854080095769,27.7719801172303,27.7853141082319,373.796562440983,0.0,1.0
2023-05-16,29.6568,29.6568,29.33,29.33,3814,27.8481341080913,27.8481341080913,27.5412645123654,27.5412645123654,4061.70965569774,0.0,1.0
2023-05-17,29.52,29.62,29.35,29.35,840,27.71967706802,27.8135784131014,27.5600447813817,27.5600447813817,894.555875927137,0.0,1.0
2023-05-18,29.4857,29.572,29.39,29.39,3925,27.6874689066571,27.7685057674623,27.5976053194142,27.5976053194142,4179.91882501668,0.0,1.0
2023-05-19,29.51,29.5499,29.18,29.18,9881,27.7102869335118,27.7477535701993,27.4004124947433,27.4004124947433,10522.7459643286,0.0,1.0
2023-05-22,29.49,29.495,29.45,29.495,3107,27.6915066644956,27.6962017317496,27.653946126463,27.6962017317496,3308.79179345906,0.0,1.0
2023-05-23,29.5398,29.5398,29.49,29.49,777,27.7382695343461,27.7382695343461,27.6915066644956,27.6915066644956,827.464185232602,0.0,1.0
2023-05-24,29.6336,29.65,29.6,29.62,6990,27.8263489960324,27.8417488166258,27.7947981440851,27.8135784131014,7443.9828246794,0.0,1.0
2023-05-25,29.656,29.69,29.62,29.69,8792,27.8473828973306,27.8793093546583,27.8135784131014,27.8793093546583,9363.01816803739,0.0,1.0
2023-05-26,29.5457,29.61,29.5457,29.5813,2492,27.7438097137059,27.8041882785932,27.7438097137059,27.7772385925549,2653.84909858384,0.0,1.0
2023-05-30,29.5325,29.545,29.51,29.51,1394,27.7314147361552,27.7431524042903,27.7102869335118,27.7102869335118,1484.53677505051,0.0,1.0
2023-05-31,29.5494,29.58,29.53,29.58,3827,27.7472840634739,27.7760178750688,27.7290672025281,27.7760178750688,4075.55397282519,0.0,1.0
2023-06-01,29.5098,29.61,29.49,29.6,5856,27.7100991308217,27.8041882785932,27.6915066644956,27.7947981440851,6236.33239217775,0.0,1.0
2023-06-02,29.3523,29.4,29.3523,29.4,2313,27.5622045123185,27.6069954539223,27.5622045123185,27.6069954539223,2463.22350121366,0.0,1.0
2023-06-05,29.4287,29.4287,29.42,29.42,4255,27.6339451399607,27.6339451399607,27.6257757229386,27.6257757229386,4531.35149055949,0.0,1.0
2023-06-06,29.3438,29.4501,29.33,29.4501,3498,27.5542228979866,27.6540400278081,27.5412645123654,27.6540400278081,3725.18625475372,0.0,1.0
2023-06-07,29.28,29.2834,29.274,29.2834,714,27.4943138398247,27.4975064855575,27.4886797591198,27.4975064855575,760.372494538067,0.0,1.0
2023-06-08,29.2702,29.29,28.99,28.99,4353,27.4851115080067,27.5037039743328,27.2219999390887,27.2219999390887,4635.71634275099,0.0,1.0
2023-06-09,29.3347,29.3347,29.3,29.3,10587,27.5456778755842,27.5456778755842,27.513094108841,27.513094108841,11274.598879096,0.0,1.0
2023-06-12,29.2793,29.3,29.2502,29.29,4100,27.4936565304091,27.513094108841,27.4663312389904,27.5037039743328,4366.28463250151,0.0,1.0
2023-06-13,29.2469,29.2539,29.21,29.2539,2434,27.4632324946028,27.4698055887585,27.4285828982677,27.4698055887585,2592.08214524601,0.0,1.0
2023-06-14,29.2948,29.2948,29.26,29.2697,1058,27.5082112388967,27.5082112388967,27.4755335708084,27.4846420012813,1126.71442467966,0.0,1.0
2023-06-15,29.2412,29.275,29.2412,29.26,1518,27.4578801179331,27.4896187725706,27.4578801179331,27.4755335708084,1616.5902614969,0.0,1.0
2023-06-16,29.2959,29.33,29.27,29.27,1707,27.5092441536926,27.5412645123654,27.4849237053166,27.4849237053166,1817.86533358051,0.0,1.0
2023-06-20,29.2857,29.2857,29.2706,29.279,1643,27.4996662164943,27.4996662164943,27.485487113387,27.4933748263739,1749.70869541463,0.0,1.0
2023-06-21,29.3425,29.3696,29.33,29.3696,4954,27.5530021805006,27.5784494450176,27.5412645123654,27.5784494450176,5275.74977302742,0.0,1.0
2023-06-22,29.375,29.375,29.375,29.375,132,27.583520117652,27.583520117652,27.583520117652,27.583520117652,140.573066217122,0.0,1.0
2023-06-23,29.27,29.31,29.26,29.28,2489,27.4849237053166,27.5224842433491,27.4755335708084,27.4943138398247,2650.65425616981,0.0,1.0
2023-06-26,29.28,29.3086,29.27,29.28,7097,27.4943138398247,27.521169624518,27.4849237053166,27.4943138398247,7557.93220411297,0.0,1.0
2023-06-27,29.3399,29.3399,29.3,29.3,4320,27.5505607455284,27.5505607455284,27.513094108841,27.513094108841,4600.57307619671,0.0,1.0
2023-06-28,29.3306,29.36,29.3306,29.36,3763,27.5418279204359,27.5694349158898,27.5418279204359,27.5694349158898,4007.3973346593,0.0,1.0
2023-06-29,29.385,29.385,29.36,29.36,8280,27.5929102521601,27.5929102521601,27.5694349158898,27.5694349158898,8817.76506271037,0.0,1.0
2023-06-30,29.44,29.44,29.4,29.4,5104,27.6445559919549,27.6445559919549,27.6069954539223,27.6069954539223,5435.4918937287,0.0,1.0
2023-07-03,29.3974,29.4,29.39,29.3953,3597,27.6045540189502,27.6069954539223,27.5976053194142,27.6025820907035,3830.61605441657,0.0,1.0
2023-07-05,29.48,29.49,29.17,29.17,4193,27.6821165299874,27.6915066644956,27.3910223602352,27.3910223602352,4465.3247473363,0.0,1.0
2023-07-06,29.4752,29.4752,29.42,29.42,4782,27.6776092654235,27.6776092654235,27.6257757229386,27.6257757229386,5092.57880795664,0.0,1.0
2023-07-07,29.472,29.505,29.465,29.465,11540,27.6746044223809,27.7055918662578,27.6680313282252,27.6680313282252,12289.4938192847,0.0,1.0
2023-07-10,29.4595,29.469,29.3,29.3,15238,27.6628667542458,27.6717873820285,27.513094108841,27.513094108841,16227.6695683068,0.0,1.0
2023-07-11,29.486,29.486,29.46,29.48,7414,27.6877506106923,27.6877506106923,27.6633362609712,27.6821165299874,7895.52055252833,0.0,1.0
2023-07-12,29.48,29.52,29.47,29.52,10669,27.6821165299874,27.71967706802,27.6727263954793,27.71967706802,11361.924571746,0.0,1.0
2023-07-13,29.5234,29.5234,29.44,29.5001,16019,27.7228697137527,27.7228697137527,27.6445559919549,27.7009907003488,17059.3935434248,0.0,1.0
2023-07-14,29.4995,29.5,29.44,29.49,23627,27.7004272922783,27.7008967990037,27.6445559919549,27.6915066644956,25161.5139053934,0.0,1.0
2023-07-17,29.55,29.59,29.5,29.5,44576,27.7478474715444,27.7854080095769,27.7008967990037,27.7008967990037,47471.0984825334,0.0,1.0
2023-07-18,29.62,29.66,29.32,29.66,111732,27.8135784131014,27.8511389511339,27.5318743778572,27.8511389511339,118988.710867965,0.0,1.0
2023-07-19,29.635,29.65,29.34,29.34,8442,27.8276636148636,27.8417488166258,27.5506546468735,27.5506546468735,8990.28655306772,0.0,1.0
2023-07-20,29.6307,29.64,29.63,29.64,2294,27.8236258570251,27.8323586821176,27.8229685476095,27.8323586821176,2442.98949925816,0.0,1.0
2023-07-21,29.6604,29.71,29.6,29.64,34585,27.8515145565142,27.8980896236746,27.7947981440851,27.8323586821176,36831.2082963572,0.0,1.0
2023-07-24,29.6999,29.76,29.6794,29.68,28907,27.8886055878214,27.9450402962153,27.8693558120797,27.8699192201502,30784.4365540782,0.0,1.0
2023-07-25,29.75,29.79,29.705,29.76,33728,27.9356501617071,27.9732106997397,27.8933945564205,27.9450402962153,35918.5483134173,0.0,1.0
2023-07-26,29.77,29.79,29.719,29.75,29333,27.9544304307234,27.9732106997397,27.9065407447319,27.9356501617071,31238.1041768699,0.0,1.0
2023-07-27,29.74,29.85,29.74,29.805,48718,27.926260027199,28.0295515067885,27.926260027199,27.9872959015019,51882.1109088313,0.0,1.0
2023-07-28,29.8,29.82,29.7513,29.785,32895,27.9826008342478,28.0013811032641,27.9368708791932,27.9685156324856,35031.4470697895,0.0,1.0
2023-07-31,29.7749,29.8,29.76,29.7801,6757,27.9590315966324,27.9826008342478,27.9450402962153,27.9639144665766,7195.85006385674,0.0,1.0
2023-08-01,29.85,29.85,29.77,29.805,18080,28.0295515067885,28.0295515067885,27.9544304307234,27.9872959015019,19254.2502818603,0.0,1.0
2023-08-02,29.7528,29.82,29.71,29.82,5038,27.9382793993694,28.0013811032641,27.8980896236746,28.0013811032641,5365.20536062014,0.0,1.0
2023-08-03,29.8148,29.84,29.7833,29.7833,11201,27.9964982333199,28.0201613722804,27.9669193096192,27.9669193096192,11928.4766264998,0.0,1.0
2023-08-04,29.68,29.81,29.67,29.81,9717,27.8699192201502,27.9919909687559,27.860529085642,27.9919909687559,10348.0945790286,0.0,1.0
2023-08-07,29.8101,29.82,29.79,29.7907,897,27.992084870101,28.0013811032641,27.9732106997397,27.9738680091552,955.257881793623,0.0,1.0
2023-08-08,29.7287,29.7307,29.64,29.641,1977,27.9156491752048,27.9175272021064,27.8323586821176,27.8332976955684,2105.4011508428,0.0,1.0
2023-08-09,29.67,29.726,29.67,29.6709,2907,27.860529085642,27.9131138388876,27.860529085642,27.8613741977478,3095.8022991907,0.0,1.0
2023-08-10,29.7048,29.7048,29.65,29.66,1876,27.8932067537304,27.8932067537304,27.8417488166258,27.8511389511339,1997.84145623727,0.0,1.0
2023-08-11,29.7355,29.77,29.7,29.72,13755,27.9220344666703,27.9544304307234,27.8886994891664,27.9074797581827,14648.3524683069,0.0,1.0
2023-08-14,29.7551,29.77,29.6904,29.72,6733,27.9404391303063,27.9544304307234,27.8796849600386,27.9074797581827,7170.29132454454,0.0,1.0
2023-08-15,29.755,29.755,29.7255,29.752,2413,27.9403452289612,27.9403452289612,27.9126443321622,27.9375281886088,2569.71824834784,0.0,1.0
2023-08-16,29.7922,29.7922,29.79,29.79,331,27.9752765293315,27.9752765293315,27.9732106997397,27.9732106997397,352.497613014145,0.0,1.0
2023-08-17,29.77,29.815,29.77,29.811,6928,27.9544304307234,27.99668603601,27.9544304307234,27.9929299822068,7377.9560814562,0.0,1.0
2023-08-18,29.7885,29.7999,29.78,29.79,2409,27.9718021795635,27.9825069329027,27.9638205652315,27.9732106997397,2565.45845846246,0.0,1.0
2023-08-21,29.8389,29.8389,29.8389,29.8389,207,28.0191284574845,28.0191284574845,28.0191284574845,28.0191284574845,220.444126567759,0.0,1.0
2023-08-22,29.81,29.83,29.81,29.82,1583,27.9919909687559,28.0107712377722,27.9919909687559,28.0013811032641,1685.81184713412,0.0,1.0
2023-08-23,29.7547,29.78,29.7547,29.76,1982,27.940063524926,27.9638205652315,27.940063524926,27.9450402962153,2110.7258881995,0.0,1.0
2023-08-24,29.7852,29.7852,29.77,29.78,1830,27.9687034351758,27.9687034351758,27.9544304307234,27.9638205652315,1948.85387255555,0.0,1.0
2023-08-25,29.771,29.8,29.77,29.8,2385,27.9553694441742,27.9826008342478,27.9544304307234,27.9826008342478,2539.89971915027,0.0,1.0
2023-08-28,29.7712,29.7818,29.76,29.7818,1623,27.9555572468644,27.965510789443,27.9450402962153,27.965510789443,1728.40974598779,0.0,1.0
2023-08-29,29.695,29.695,29.69,29.69,499,27.8840044219124,27.8840044219124,27.8793093546583,27.8793093546583,531.408788199573,0.0,1.0
2023-08-30,29.685,29.69,29.66,29.6701,2519,27.8746142874042,27.8793093546583,27.8511389511339,27.8606229869871,2682.60268031007,0.0,1.0
2023-08-31,29.7035,29.7035,29.6757,29.6757,645,27.8919860362443,27.8919860362443,27.8658814623117,27.8658814623117,686.89111901548,0.0,1.0
2023-09-01,29.7652,29.7652,29.7652,29.7652,120,27.9499231661595,27.9499231661595,27.9499231661595,27.9499231661595,127.79369656102,0.0,1.0
2023-09-05,29.835,29.835,29.835,29.835,328,28.0154663050263,28.0154663050263,28.0154663050263,28.0154663050263,349.30277060012,0.0,1.0
2023-09-06,29.845,29.845,29.8333,29.8333,3227,28.0248564395344,28.0248564395344,28.0138699821599,28.0138699821599,3436.58549002009,0.0,1.0
2023-09-07,29.82,29.87,29.82,29.87,3922,28.0013811032641,28.0483317758048,28.0013811032641,28.0483317758048,4176.72398260266,0.0,1.0
2023-09-08,29.835,29.85,29.83,29.83,3100,28.0154663050263,28.0295515067885,28.0107712377722,28.0107712377722,3301.33716115967,0.0,1.0
2023-09-11,29.84,29.841,29.84,29.841,585,28.0201613722804,28.0211003857312,28.0201613722804,28.0211003857312,622.99427073497,0.0,1.0
2023-09-12,29.855,29.855,29.84,29.84,1550,28.0342465740426,28.0342465740426,28.0201613722804,28.0201613722804,1650.66858057983,0.0,1.0
2023-09-13,29.84,29.855,29.83,29.84,112065,28.0201613722804,28.0342465740426,28.0107712377722,28.0201613722804,119343.338375922,0.0,1.0
2023-09-14,29.84,29.885,29.84,29.86,4039,28.0201613722804,28.062416977567,28.0201613722804,28.0389416412966,4301.32283674965,0.0,1.0
2023-09-15,29.925,29.925,29.89,29.9,1417,28.0999775155995,28.0999775155995,28.067112044821,28.0765021793292,1509.03056689137,0.0,1.0
2023-09-18,29.9206,29.9206,29.9,29.92,1229,28.0958458564159,28.0958458564159,28.0765021793292,28.0952824483455,1308.82044227911,0.0,1.0
2023-09-19,29.955,29.98,29.92,29.9799,11480,28.1281479191239,28.1516232553943,28.0952824483455,28.1515293540492,12225.5969710042,0.0,1.0
2023-09-20,29.9625,29.9625,29.9,29.9186,1299,28.135190520005,28.135190520005,28.0765021793292,28.0939678295143,1383.36676527304,0.0,1.0
2023-09-21,30.095,30.11,30.05,30.095,7840,28.2596098022379,28.2736950040001,28.2173541969512,28.2596098022379,8349.18817531993,0.0,1.0
2023-09-22,30.076,30.11,30.075,30.105,1801,28.2417685466724,28.2736950040001,28.2408295332216,28.268999936746,1917.97039588664,0.0,1.0
2023-09-25,30.2,30.2,30.165,30.19,498,28.3582062145733,28.3582062145733,28.3253407437948,28.3488160800652,530.343840728231,0.0,1.0
2023-09-26,30.2443,30.2443,30.19,30.22,3503,28.3998045104443,28.3998045104443,28.3488160800652,28.3769864835896,3730.51099211044,0.0,1.0
2023-09-27,30.2765,30.2801,30.26,30.28,2678,28.4300407435605,28.4334211919835,28.4145470216221,28.4333272906384,2851.92932825342,0.0,1.0
2023-09-28,30.2455,30.28,30.2455,30.28,761,28.4009313265853,28.4333272906384,28.4009313265853,28.4333272906384,810.425025691133,0.0,1.0
2023-09-29,30.2546,30.2546,30.18,30.1999,2360,28.4094763489877,28.4094763489877,28.339425945557,28.3581123132282,2513.27603236672,0.0,1.0
2023-10-02,30.34,30.3483,30.33,30.3483,1397,28.4896680976872,28.497461909329,28.4802779631791,28.497461909329,1487.73161746454,0.0,1.0
2023-10-03,30.4684,30.48,30.39,30.39,8229,28.6102374247717,28.6211299808011,28.5366187702279,28.5366187702279,8763.45274167191,0.0,1.0
2023-10-04,30.36,30.4254,30.36,30.42,14180,28.5084483667035,28.5698598463867,28.5084483667035,28.5647891737523,15100.9551436271,0.0,1.0
2023-10-05,30.4,30.42,30.39,30.41,915,28.546008904736,28.5647891737523,28.5366187702279,28.5553990392442,974.426936277776,0.0,1.0
2023-10-06,30.391,30.525,30.39,30.525,4273,28.5375577836787,28.6633855860877,28.5366187702279,28.6633855860877,4550.52054504364,0.0,1.0
2023-10-09,30.31,30.395,30.31,30.3801,1586,28.4614976941628,28.541313837482,28.4614976941628,28.5273225370648,1689.00668954814,0.0,1.0
2023-10-10,30.28,30.3327,30.28,30.32,8541,28.4333272906384,28.4828132994963,28.4333272906384,28.4708878286709,9095.71635273057,0.0,1.0
2023-10-11,30.2117,30.25,30.19,30.2201,4059,28.3691926719478,28.405156887114,28.3488160800652,28.3770803849346,4322.62178617649,0.0,1.0
2023-10-12,30.31,30.3667,30.27,30.27,10425,28.4614976941628,28.5147397568239,28.4239371561302,28.4239371561302,11102.0773887386,0.0,1.0
2023-10-13,30.3154,30.3225,30.26,30.26,4977,28.4665683667972,28.473235362298,28.4145470216221,28.4145470216221,5300.24356486829,0.0,1.0
2023-10-16,30.3461,30.38,30.33,30.38,4215,28.4953960797372,28.5272286357197,28.4802779631791,28.5272286357197,4488.75359170581,0.0,1.0
2023-10-17,30.3899,30.45,30.3747,30.435,2296,28.5365248688828,28.5929595772767,28.5222518644304,28.5788743755145,2445.11939420084,0.0,1.0
2023-10-18,30.4501,30.5,30.4493,30.4493,3011,28.5930534786218,28.6399102498174,28.5923022678611,28.5923022678611,3206.55683621025,0.0,1.0
2023-10-19,30.56,30.58,30.24,30.24,8945,28.6962510568662,28.7150313258825,28.3957667526058,28.3957667526058,9525.95513115268,0.0,1.0
2023-10-20,30.6175,30.63,30.53,30.5589,13689,28.750244330288,28.7619819984232,28.6680806533418,28.6952181420703,14578.0659351983,0.0,1.0
2023-10-23,30.54,30.675,30.5,30.675,10360,28.6774707878499,28.8042376037098,28.6399102498174,28.8042376037098,11032.8558031014,0.0,1.0
2023-10-24,30.4956,30.57,30.4956,30.5399,8132,28.6357785906338,28.7056411913744,28.6357785906338,28.6773768865049,8660.15283695177,0.0,1.0
2023-10-25,30.64,30.66,30.5962,30.5962,4087,28.7713721329313,28.7901524019476,28.7302433437857,28.7302433437857,4352.44031537406,0.0,1.0
2023-10-26,30.6201,30.7,30.59,30.7,8352,28.7526857652601,28.8277129399801,28.7244214603906,28.8277129399801,8894.44128064697,0.0,1.0
2023-10-27,30.6502,30.68,30.63,30.63,23994,28.7809500701296,28.8089326709639,28.7619819984232,28.7619819984232,25552.3496273759,0.0,1.0
2023-10-30,30.6286,30.66,30.36,30.36,2952,28.760667379592,28.7901524019476,28.5084483667035,28.5084483667035,3143.72493540109,0.0,1.0
2023-10-31,30.641,30.641,30.59,30.6299,6568,28.7723111463821,28.7723111463821,28.7244214603906,28.7618880970781,6994.57499177315,0.0,1.0
2023-11-01,30.51,30.5999,30.51,30.54,2607,28.6493003843255,28.7337176935537,28.6493003843255,28.6774707878499,2776.31805778815,0.0,1.0
2023-11-02,30.38,30.48,30.38,30.48,3661,28.5272286357197,28.6211299808011,28.5272286357197,28.6211299808011,3898.77269258245,0.0,1.0
2023-11-03,30.325,30.325,30.29,30.29,13869,28.475582895925,28.475582895925,28.4427174251465,28.4427174251465,14769.7564800398,0.0,1.0
2023-11-06,30.3679,30.375,30.3,30.3,2428,28.5158665729649,28.5225335684657,28.4521075596547,28.4521075596547,2585.69246041796,0.0,1.0
2023-11-07,30.3113,30.3405,30.29,30.31,3047,28.4627184116489,28.4901376044126,28.4427174251465,28.4614976941628,3244.89494517855,0.0,1.0
2023-11-08,30.249,30.28,30.23,30.26,7789,28.4042178736632,28.4333272906384,28.3863766180977,28.4145470216221,8294.8758542815,0.0,1.0
2023-11-09,30.39,30.39,30.28,30.28,1223,28.5366187702279,28.5366187702279,28.4333272906384,28.4333272906384,1302.43075745106,0.0,1.0
2023-11-10,30.315,30.3242,30.31,30.31,1828,28.4661927614169,28.4748316851643,28.4614976941628,28.4614976941628,1946.72397761286,0.0,1.0
2023-11-13,30.31,30.34,30.29,30.29,7794,28.4614976941628,28.4896680976872,28.4427174251465,28.4427174251465,8300.20059163822,0.0,1.0
2023-11-14,30.5125,30.55,30.48,30.48,6435,28.6516479179526,28.6868609223581,28.6211299808011,28.6211299808011,6852.93697808467,0.0,1.0
2023-11-15,30.5082,30.54,30.49,30.515,4201,28.6476101601141,28.6774707878499,28.6305201153093,28.6539954515796,4473.84432710702,0.0,1.0
2023-11-16,30.5008,30.5008,30.46,30.495,8861,28.640661460578,28.640661460578,28.6023497117848,28.6352151825633,9436.49954355997,0.0,1.0
2023-11-17,30.58,30.5934,30.5698,30.5698,2422,28.7150313258825,28.7276141061234,28.7054533886842,28.7054533886842,2579.30277558991,0.0,1.0
2023-11-20,30.6043,30.6209,30.58,30.6,11012,28.7378493527373,28.7534369760208,28.7150313258825,28.7338115948988,11727.2015544162,0.0,1.0
2023-11-21,30.5089,30.63,30.48,30.63,2548,28.6482674695296,28.7619819984232,28.6211299808011,28.7619819984232,2713.48615697899,0.0,1.0
2023-11-22,30.51,30.61,30.51,30.5599,2689,28.6493003843255,28.7432017294069,28.6493003843255,28.6961571555211,2863.64375043818,0.0,1.0
2023-11-24,30.62,30.66,30.62,30.66,504,28.752591863915,28.7901524019476,28.752591863915,28.7901524019476,536.733525556283,0.0,1.0
2023-11-27,30.55,30.642,30.55,30.62,4228,28.6868609223581,28.7732501598329,28.6868609223581,28.752591863915,4502.59790883326,0.0,1.0
2023-11-28,30.53,30.67,30.53,30.64,4191,28.6680806533418,28.7995425364557,28.6680806533418,28.7713721329313,4463.19485239361,0.0,1.0
2023-11-29,30.58,30.69,30.58,30.6448,3987,28.7150313258825,28.818322805472,28.7150313258825,28.7758793974952,4245.94556823988,0.0,1.0
2023-11-30,30.6,30.65,30.58,30.6036,3986,28.7338115948988,28.7807622674394,28.7150313258825,28.7371920433217,4244.88062076853,0.0,1.0
2023-12-01,30.76,30.8267,30.6401,30.73,76668,28.884053747029,28.9466859441982,28.7714660342764,28.8558833435045,81647.3927328353,0.0,1.0
2023-12-04,30.65,30.99,30.65,30.99,3478,28.7807622674394,29.1000268407161,28.7807622674394,29.1000268407161,3703.88730532689,0.0,1.0
2023-12-05,30.5394,30.6699,30.5394,30.63,3761,28.6769073797795,28.7994486351106,28.6769073797795,28.7619819984232,4005.26743971662,0.0,1.0
2023-12-06,30.49,30.76,30.49,30.76,1953,28.6305201153093,28.884053747029,28.6305201153093,28.884053747029,2079.84241153059,0.0,1.0
2023-12-07,30.61,30.7,30.61,30.6681,1865,28.7432017294069,28.8277129399801,28.7432017294069,28.7977584108992,1986.12703405251,0.0,1.0
2023-12-08,30.6244,30.76,30.59,30.76,1223,28.7567235230986,28.884053747029,28.7244214603906,28.884053747029,1302.43075745106,0.0,1.0
2023-12-11,30.68,30.7081,30.64,30.64,914,28.8089326709639,28.8353189489317,28.7713721329313,28.7713721329313,973.361988806431,0.0,1.0
2023-12-12,30.7769,30.8,30.6203,30.645,18524,28.8999230743477,28.9216142850615,28.7528735679503,28.7760672001854,19727.0869591361,0.0,1.0
2023-12-13,31.0137,31.0137,30.76,30.78,32276,29.1222814595004,29.1222814595004,28.884053747029,28.9028340160452,34372.2445850289,0.0,1.0
2023-12-14,31.11,31.17,30.82,30.82,30365,29.2127084548137,29.2690492618626,28.9403945540778,28.9403945540778,32337.1299672947,0.0,1.0
2023-12-15,31.113,31.113,31.113,31.113,173,29.2155254951662,29.2155254951662,29.2155254951662,29.2155254951662,184.235912542137,0.0,1.0
2023-12-18,31.24,31.24,31.15,31.2,3352,29.3347802034195,29.3347802034195,29.2502689928463,29.297219665387,3569.70392393782,0.0,1.0
2023-12-19,31.34,31.52,31.2101,31.52,2218,29.4286815485009,29.5977039696474,29.3067037012402,29.5977039696474,2362.05349143618,0.0,1.0
2023-12-20,31.1161,31.24,31.1161,31.24,402,29.2184364368637,29.3347802034195,29.2184364368637,29.3347802034195,428.108883479416,0.0,1.0
2023-12-21,31.2749,31.3305,30.47,30.9,2261,29.3675517728529,29.4197609207182,28.611739846293,29.0155156301429,2407.84623270388,0.0,1.0
2023-12-22,31.3896,31.4,31.22,31.2701,31294,29.4752566156612,29.4850223555497,29.3159999344032,29.363044508289,33326.4661681713,0.0,1.0
2023-12-26,31.3916,31.3916,31.3531,31.36,815,29.4771346425629,29.4771346425629,29.4409826247065,29.4474618175172,867.932189143591,0.0,1.0
2023-12-27,31.51,31.51,31.34,31.34,2010,29.5883138351392,29.5883138351392,29.4286815485009,29.4286815485009,2140.54441739708,0.0,1.0
2023-12-28,30.181,30.26,30.181,30.21,1797,29.5118388613103,29.5890873047033,29.5118388613103,29.5401958848343,1837.74576890571,1.24755817,1.0
2023-12-29,30.0999,30.26,30.06,30.26,3603,29.4325369782829,29.5890873047033,29.3935216252274,29.5890873047033,3684.69560677086,0.0,1.0
2024-01-02,29.9979,30.34,29.9099,30.34,15596,29.3327984817502,29.6673135764937,29.2467495827808,29.6673135764937,15949.628832417,0.0,1.0
2024-01-03,29.7414,30.18,29.74,30.18,3236,29.0819854978223,29.510861032913,29.080616538066,29.510861032913,3309.37412809063,0.0,1.0
2024-01-04,29.7096,29.81,29.43,29.43,8739,29.0508905547856,29.1490645258825,28.7774897348783,28.7774897348783,8937.1509596366,0.0,1.0
2024-01-05,29.67,29.8352,29.67,29.805,4529,29.0121685502494,29.1737058014965,29.0121685502494,29.1441753838956,4631.69203526652,0.0,1.0
2024-01-08,29.9464,29.99,29.7484,29.7484,6822,29.2824403192851,29.3250736374109,29.088830296604,29.088830296604,6976.68427127141,0.0,1.0
2024-01-09,29.8888,29.9,29.76,29.76,4171,29.226117403596,29.2370690816467,29.1001731060136,29.1001731060136,4265.57462554575,0.0,1.0
2024-01-10,29.9229,29.94,29.8447,29.8447,1207,29.2594613519467,29.2761822175419,29.1829951712716,29.1829951712716,1234.3679148966,0.0,1.0
2024-01-11,29.9075,29.9599,29.63,29.63,3744,29.244402794627,29.2956410026497,28.9730554143542,28.9730554143542,3828.89268713576,0.0,1.0
2024-01-12,29.8598,29.91,29.6,29.6,2490,29.197760380072,29.2468473656205,28.9437205624329,28.9437205624329,2546.4590787842,0.0,1.0
2024-01-16,29.9,29.9,29.75,29.8988,13093,29.2370690816467,29.2370690816467,29.0903948220398,29.2358956875698,13389.874987358,0.0,1.0
2024-01-17,29.7829,29.83,29.77,29.78,21333,29.1225653763136,29.1686210938301,29.1099513899874,29.1197296739612,21816.7114569089,0.0,1.0
2024-01-18,29.8413,29.8413,29.8413,29.8413,71,29.1796705547205,29.1796705547205,29.1796705547205,29.1796705547205,72.6098773468587,0.0,1.0
2024-01-19,29.927,29.927,29.7976,29.7976,852,29.2634704483759,29.2634704483759,29.136939453755,29.136939453755,871.318528162305,0.0,1.0
2024-01-22,29.9795,29.9795,29.66,29.66,1295,29.3148064392384,29.3148064392384,29.0023902662756,29.0023902662756,1324.36325583355,0.0,1.0
2024-01-23,29.9822,29.9822,29.89,29.9287,5602,29.3174465759113,29.3174465759113,29.2272907976729,29.2651327566515,5729.02159010003,0.0,1.0
2024-01-24,29.953,30.02,29.91,30.01,7670,29.2888939867078,29.3544084893322,29.2468473656205,29.3446302053584,7843.9121021184,0.0,1.0
2024-01-25,29.986,29.986,29.986,29.986,25,29.3211623238213,29.3211623238213,29.3211623238213,29.3211623238213,25.5668582207249,0.0,1.0
2024-01-26,30.0127,30.035,29.95,29.95,3321,29.3472703420314,29.3690759152929,29.2859605015157,29.2859605015157,3396.30144604109,0.0,1.0
2024-01-29,30.1101,30.1101,30.1101,30.1101,49,29.4425108279361,29.4425108279361,29.4425108279361,29.4425108279361,50.1110421126208,0.0,1.0
2024-01-30,30.0773,30.2,30.03,30.2,3958,29.4104380565021,29.5304176008605,29.364186773306,29.5304176008605,4047.74499350516,0.0,1.0
2024-01-31,29.9669,30.04,29.92,29.99,4189,29.3024858014314,29.3739650572798,29.2566256495943,29.3250736374109,4283.98276346466,0.0,1.0
2024-02-01,30.0756,30.08,29.92,30.0069,1409,29.4087757482265,29.413078193175,29.2566256495943,29.3415989373266,1440.94812932006,0.0,1.0
2024-02-02,30.1383,30.15,30.03,30.03,43591,29.4700855887422,29.4815261809916,29.364186773306,29.364186773306,44579.3966679848,0.0,1.0
2024-02-05,30.0868,30.0868,30.061,30.061,1150,29.4197274262772,29.4197274262772,29.3944994536248,29.3944994536248,1176.07547815334,0.0,1.0
2024-02-06,30.16,30.16,30.145,30.15,591,29.4913044649654,29.4913044649654,29.4766370390047,29.4815261809916,604.400528337935,0.0,1.0
2024-02-07,30.2379,30.2379,30.14,30.17,3991,29.5674772971212,29.5674772971212,29.4717478970178,29.5010827489392,4081.49324635652,0.0,1.0
2024-02-08,30.245,30.55,30.18,30.55,3044,29.5744198787426,29.8726575399434,29.510861032913,29.8726575399434,3113.02065695546,0.0,1.0
2024-02-09,30.37,30.37,30.24,30.28,3734,29.6966484284151,29.6966484284151,29.5695307367557,29.6086438726509,3818.66594384746,0.0,1.0
2024-02-12,30.24,30.341,30.24,30.2501,3148,29.5695307367557,29.6682914048911,29.5695307367557,29.5794068035693,3219.37878715368,0.0,1.0
2024-02-13,30.133,30.16,30.0957,30.16,4361,29.4649030982361,29.4913044649654,29.4284300990139,29.4913044649654,4459.88274802325,0.0,1.0
2024-02-14,30.2516,30.26,30.22,30.26,615,29.5808735461653,29.5890873047033,29.5499741688081,29.5890873047033,628.944712229832,0.0,1.0
2024-02-15,30.3504,30.3504,30.28,30.325,2719,29.6774829918264,29.6774829918264,29.6086438726509,29.652646150533,2780.65150008604,0.0,1.0
2024-02-16,30.3447,30.38,30.34,30.34,968,29.6719093699614,29.7064267123889,29.6673135764937,29.6673135764937,989.948750306466,0.0,1.0
2024-02-20,30.23,30.3,30.22,30.26,3609,29.5597524527819,29.6282004405985,29.5499741688081,29.5890873047033,3690.83165274385,0.0,1.0
2024-02-21,30.24,30.33,30.13,30.13,5967,29.5695307367557,29.6575352925199,29.461969613044,29.461969613044,6102.29772012262,0.0,1.0
2024-02-22,30.42,30.42,30.42,30.42,316,29.745539848284,29.745539848284,29.745539848284,29.745539848284,323.165087909963,0.0,1.0
2024-02-23,30.46,30.53,30.46,30.53,2870,29.7846529841792,29.8531009719958,29.7846529841792,29.8531009719958,2935.07532373922,0.0,1.0
2024-02-26,30.4874,30.4874,30.4874,30.4874,201,29.8114454822674,29.8114454822674,29.8114454822674,29.8114454822674,205.557540094628,0.0,1.0
2024-02-27,30.4539,30.46,30.45,30.4526,3617,29.7786882309552,29.7846529841792,29.7748747002054,29.7774170540386,3699.01304737447,0.0,1.0
2024-02-28,30.4609,30.4978,30.43,30.495,7543,29.7855330297369,29.8216148976002,29.7553181322578,29.8188769780875,7714.0324623571,0.0,1.0
2024-02-29,30.5143,30.89,30.5,30.89,4040,29.8377490661569,30.2051191950524,29.8237661200744,30.2051191950524,4131.60428846914,0.0,1.0
2024-03-01,30.7305,30.7305,30.62,30.62,2111,30.0491555656704,30.0491555656704,29.9411055277599,29.9411055277599,2158.86550815801,0.0,1.0
2024-03-04,30.6651,30.69,30.61,30.63,2394,29.9852055884817,30.0095535155765,29.9313272437861,29.9508838117337,2448.28234321662,0.0,1.0
2024-03-05,30.5649,30.61,30.5,30.57,76532,29.8872271830643,29.9313272437861,29.8237661200744,29.892214107891,78267.3117339407,0.0,1.0
2024-03-06,30.68,30.8,30.67,30.6911,7155,29.9997752316027,30.1171146392882,29.9899969476289,30.0106291268136,7317.23482277146,0.0,1.0
2024-03-07,30.8201,30.854,30.82,30.854,627,30.1367689900756,30.1699173727467,30.1366712072358,30.1699173727467,641.216804175779,0.0,1.0
2024-03-08,30.751,30.8115,30.751,30.8115,819,30.0692010478166,30.1283596658581,30.0692010478166,30.1283596658581,837.570275310948,0.0,1.0
2024-03-11,30.66,30.73,30.66,30.73,19247,29.9802186636551,30.0486666514717,29.9802186636551,30.0486666514717,19683.4128069717,0.0,1.0
2024-03-12,30.8,30.8332,30.72,30.7202,8036,30.1171146392882,30.1495785420812,30.0388883674979,30.0390839331774,8218.21090646981,0.0,1.0
2024-03-13,30.7529,30.81,30.74,30.81,13070,30.0710589217717,30.126892923262,30.0584449354455,30.126892923262,13366.3534777949,0.0,1.0
2024-03-14,30.675,30.73,30.675,30.7095,1897,29.9948860896158,30.0486666514717,29.9948860896158,30.0286211693254,1940.0132017886,0.0,1.0
2024-03-15,30.64,30.77,30.6118,30.725,36527,29.9606620957075,30.0877797873669,29.9330873349014,30.0437775094848,37355.2252091367,0.0,1.0
2024-03-18,30.74,30.83,30.74,30.81,17390,30.0584449354455,30.1464494912096,30.0584449354455,30.126892923262,17784.3065783362,0.0,1.0
2024-03-19,30.77,30.7713,30.6707,30.6707,4003,30.0877797873669,30.0890509642834,29.9906814275071,29.9906814275071,4093.76533830246,0.0,1.0
2024-03-20,30.9905,30.9905,30.78,30.83,2489,30.303390948989,30.303390948989,30.0975580713407,30.1464494912096,2545.43640445537,0.0,1.0
2024-03-21,31.07,31.1,31.0,31.0302,8961,30.3811283065807,30.4104631585021,30.3126803187641,30.342210736365,9164.18466063662,0.0,1.0
2024-03-22,30.96,31.03,30.96,31.006,8231,30.273567182869,30.3420151706855,30.273567182869,30.3185472891484,8417.63240059144,0.0,1.0
2024-03-25,31.003,31.07,31.003,31.02,981,30.3156138039563,30.3811283065807,30.3156138039563,30.3322368867117,1003.24351658124,0.0,1.0
2024-03-26,30.93,31.07,30.93,31.07,16910,30.2442323309476,30.3811283065807,30.2442323309476,30.3811283065807,17293.4229004983,0.0,1.0
2024-03-27,31.11,31.12,30.99,31.065,18442,30.4202414424759,30.4300197264497,30.3029020347903,30.3762391645938,18860.1599722643,0.0,1.0
2024-03-28,31.2307,31.24,31.1418,31.205,14538,30.5382653300396,30.5473591341352,30.4513363855125,30.5131351402269,14867.6393925159,0.0,1.0
2024-04-01,31.076,31.14,31.04,31.1,8892,30.386995276965,30.4495762943973,30.3517934546593,30.4104631585021,9093.62013194742,0.0,1.0
2024-04-02,30.9111,30.93,30.8601,30.8601,1923,30.2257513742371,30.2442323309476,30.1758821259707,30.1758821259707,1966.60273433816,0.0,1.0
2024-04-03,30.9767,31.0052,30.95,30.9804,3174,30.2898969171052,30.3177650264305,30.2637888988952,30.2935148821755,3245.96831970323,0.0,1.0
2024-04-04,30.7589,31.14,30.7589,31.14,1295,30.0769258921559,30.4495762943973,30.0769258921559,30.4495762943973,1324.36325583355,0.0,1.0
2024-04-05,30.9382,30.9382,30.86,30.89,2940,30.2522505238061,30.2522505238061,30.175784343131,30.2051191950524,3006.66252675724,0.0,1.0
2024-04-08,31.05,31.1,31.01,31.0452,8984,30.3615717386331,30.4104631585021,30.3224586027379,30.3568781623257,9187.7061701997,0.0,1.0
2024-04-09,31.0943,31.1619,31.0,31.14,13194,30.404889536637,30.4709907362999,30.3126803187641,30.4495762943973,13493.1650945698,0.0,1.0
2024-04-10,30.79,31.03,30.73,31.03,4985,30.1073363553144,30.3420151706855,30.0486666514717,30.3420151706855,5098.03152921255,0.0,1.0
2024-04-11,30.9425,30.9425,30.78,30.85,2371,30.2564551859148,30.2564551859148,30.0975580713407,30.1660060591572,2424.76083365355,0.0,1.0
2024-04-12,30.5597,30.86,30.54,30.86,5940,29.8821424753979,30.175784343131,29.8628792559696,30.175784343131,6074.68551324424,0.0,1.0
2024-04-15,30.519,30.74,30.45,30.74,30255,29.8423448596246,30.0584449354455,29.7748747002054,30.0584449354455,30941.0118187212,0.0,1.0
2024-04-16,30.3377,30.37,30.23,30.23,1827,29.6650645711797,29.6966484284151,29.5597524527819,29.5597524527819,1868.42599877057,0.0,1.0
2024-04-17,30.2602,30.45,30.21,30.45,15220,29.5892828703828,29.7748747002054,29.5401958848343,29.7748747002054,15565.1032847773,0.0,1.0
2024-04-18,30.238,30.3226,30.2,30.29,10486,29.567575079961,29.6502993623793,29.5304176008605,29.6184221566247,10723.7630121008,0.0,1.0
2024-04-19,30.264,30.28,30.2404,30.28,6327,29.5929986182928,29.6086438726509,29.5699218681147,29.6086438726509,6470.46047850106,0.0,1.0
2024-04-22,30.2814,30.3067,30.18,30.28,17192,29.6100128324072,29.6347518908609,29.510861032913,29.6086438726509,17581.8170612281,0.0,1.0
2024-04-23,30.3662,30.39,30.31,30.32,26138,29.692932680505,29.7162049963626,29.6379787245723,29.6477570085461,26730.6616069323,0.0,1.0
2024-04-24,30.3703,30.3703,30.31,30.3184,970,29.6969417769343,29.6969417769343,29.6379787245723,29.6461924831103,991.994098964124,0.0,1.0
2024-04-25,30.3261,30.3261,30.3261,30.3261,33,29.6537217617701,29.6537217617701,29.6537217617701,29.6537217617701,33.7482528513568,0.0,1.0
2024-04-26,30.5294,30.56,30.46,30.47,4069,29.8525142749573,29.8824358239172,29.7846529841792,29.794431268153,4161.26184400519,0.0,1.0
2024-04-29,30.53,30.53,30.49,30.49,586,29.8531009719958,29.8531009719958,29.8139878361006,29.8139878361006,599.287156693791,0.0,1.0
2024-04-30,30.3059,30.4919,30.3059,30.4701,5188,29.633969628143,29.8158457100556,29.633969628143,29.7945290509927,5305.63441796483,0.0,1.0
2024-05-01,30.2795,30.44,30.254,30.26,2761,29.6081549584522,29.7650964162316,29.583220334319,29.5890873047033,2823.60382189686,0.0,1.0
2024-05-02,30.35,30.36,30.23,30.2558,24987,29.6770918604675,29.6868701444413,29.5597524527819,29.5849804254343,25553.5634544501,0.0,1.0
2024-05-03,30.4352,30.4352,30.29,30.35,8038,29.7604028399242,29.7604028399242,29.6184221566247,29.6770918604675,8220.25625512746,0.0,1.0
2024-05-06,30.6405,30.6405,30.58,30.62,97206,29.9611510099062,29.9611510099062,29.9019923918647,29.9411055277599,99410.0808081513,0.0,1.0
2024-05-07,30.6544,30.6815,30.62,30.6219,13451,29.9747428246298,30.0012419741988,29.9411055277599,29.942963401715,13755.9923970788,0.0,1.0
2024-05-08,30.5869,30.59,30.55,30.55,10934,29.9087394078067,29.9117706758385,29.8726575399434,29.8726575399434,11181.9211114162,0.0,1.0
2024-05-09,30.779,30.78,30.6,30.6,44377,30.0965802429433,30.0975580713407,29.9215489598123,29.9215489598123,45383.2186904443,0.0,1.0
2024-05-10,30.8,30.81,30.71,30.81,8847,30.1171146392882,30.126892923262,30.0291100835241,30.126892923262,9047.59978715013,0.0,1.0
2024-05-13,30.7652,30.79,30.73,30.79,409,30.0830862110594,30.1073363553144,30.0486666514717,30.1073363553144,418.273800491059,0.0,1.0
2024-05-14,30.9093,30.9093,30.82,30.84,622,30.2239912831218,30.2239912831218,30.1366712072358,30.1562277751834,636.103432531635,0.0,1.0
2024-05-15,31.219,31.219,31.1,31.1102,11766,30.5268247377902,30.5268247377902,30.4104631585021,30.4204370081554,12032.786153002,0.0,1.0
2024-05-16,31.1056,31.2,31.08,31.11,6266,30.4159389975274,30.50824599824,30.3909065905545,30.4202414424759,6408.07734444248,0.0,1.0
2024-05-17,31.234,31.234,31.12,31.12,2661,30.5414921637509,30.5414921637509,30.4300197264497,30.4300197264497,2721.33638901396,0.0,1.0
2024-05-20,31.3183,31.3183,31.27,31.27,5561,30.62392309765,30.62392309765,30.5766939860566,30.5766939860566,5687.09194261805,0.0,1.0
2024-05-21,31.3248,31.3248,31.26,31.26,9109,30.630278982233,30.630278982233,30.5669157020828,30.5669157020828,9315.54046130331,0.0,1.0
2024-05-22,31.1228,31.2126,31.1228,31.208,3900,30.4327576459623,30.520566636047,30.4327576459623,30.5160686254191,3988.42988243309,0.0,1.0
2024-05-23,30.9858,31.13,30.9858,31.13,3426,30.2987951555214,30.4397980104235,30.2987951555214,30.4397980104235,3503.68225056813,0.0,1.0
2024-05-24,31.1789,31.1789,31.12,31.12,633,30.4876138190553,30.4876138190553,30.4300197264497,30.4300197264497,647.352850148754,0.0,1.0
2024-05-28,31.3579,31.3653,31.3,31.3,2963,30.6626451021863,30.6698810323269,30.606028837978,30.606028837978,3030.18403632031,0.0,1.0
2024-05-29,31.1342,31.1899,31.1342,31.1899,1027,30.4439048896925,30.4983699314265,30.4439048896925,30.4983699314265,1050.28653570738,0.0,1.0
2024-05-30,31.05,31.14,30.98,31.14,29446,30.3615717386331,30.4495762943973,30.2931237508165,30.4495762943973,30113.6682866986,0.0,1.0
2024-05-31,31.0494,31.0494,31.0494,31.0494,110,30.3609850415947,30.3609850415947,30.3609850415947,30.3609850415947,112.494176171189,0.0,1.0
2024-06-03,31.2286,31.27,31.12,31.27,2579,30.5362118904051,30.5766939860566,30.4300197264497,30.5766939860566,2637.47709404998,0.0,1.0
2024-06-04,31.1683,31.1683,31.1683,31.1683,88,30.4772488380431,30.4772488380431,30.4772488380431,30.4772488380431,89.9953409369516,0.0,1.0
2024-06-05,31.5166,31.5166,31.34,31.3499,2075,30.8178264688504,30.8178264688504,30.6451419738732,30.6548224750072,2122.04923232016,0.0,1.0
2024-06-06,31.629,31.98,31.53,31.98,1870,30.9277343807158,31.270952148196,30.8309293693753,31.270952148196,1912.40099491022,0.0,1.0
2024-06-07,31.2522,31.31,31.2522,31.31,559,30.5592886405832,30.6158071219518,30.5592886405832,30.6158071219518,571.674949815409,0.0,1.0
2024-06-10,31.3391,31.362,31.23,31.23,889,30.6442619283155,30.6666541986155,30.5375808501614,30.5375808501614,909.157478328977,0.0,1.0
2024-06-11,31.1981,31.1981,31.1,31.1,1490,30.506388124285,30.506388124285,30.4104631585021,30.4104631585021,1523.7847499552,0.0,1.0
2024-06-12,31.5216,31.73,31.5216,31.67,312,30.8227156108373,31.0264950488512,30.8227156108373,30.9678253450084,319.074390594646,0.0,1.0
2024-06-13,31.35,31.38,31.29,31.34,3472,30.654920257847,30.6842551097683,30.5962505540042,30.6451419738732,3550.72526969427,0.0,1.0
2024-06-14,31.3165,31.3165,31.3165,31.3165,4,30.6221630065347,30.6221630065347,30.6221630065347,30.6221630065347,4.09069731531599,0.0,1.0
2024-06-17,31.4354,31.455,31.39,31.39,1196,30.7384268029832,30.7575922395718,30.6940333937421,30.6940333937421,1223.11849727948,0.0,1.0
2024-06-18,31.5788,31.76,31.46,31.76,2484,30.8786473951674,31.0558299007726,30.7624813815587,31.0558299007726,2540.32303281122,0.0,1.0
2024-06-20,31.5068,31.695,31.5068,31.695,6578,30.8082437505561,30.9922710549429,30.8082437505561,30.9922710549429,6727.15173503712,0.0,1.0
2024-06-21,31.3361,31.3361,31.3361,31.3361,143,30.6413284431234,30.6413284431234,30.6413284431234,30.6413284431234,146.242429022546,0.0,1.0
2024-06-24,31.2045,31.3153,31.2045,31.3153,24090,30.5126462260282,30.6209896124579,30.5126462260282,30.6209896124579,24636.2245814905,0.0,1.0
2024-06-25,31.373,31.373,31.373,31.373,36,30.6774103109867,30.6774103109867,30.6774103109867,30.6774103109867,36.8162758378438,0.0,1.0
2024-06-26,31.3339,31.3339,31.29,31.32,10064,30.6391772206491,30.6391772206491,30.5962505540042,30.6255854059256,10292.194445335,0.0,1.0
2024-06-27,31.3091,31.36,31.3091,31.33,17499,30.6149270763941,30.6646985418208,30.6149270763941,30.6353636898994,17895.7780801786,0.0,1.0
2024-06-28,31.2758,31.67,31.2758,31.67,597,30.5823653907614,30.9678253450084,30.5823653907614,30.9678253450084,610.53657431091,0.0,1.0
2024-07-01,31.3341,31.3341,31.21,31.21,101,30.6393727863286,30.6393727863286,30.5180242822138,30.5180242822138,103.290107211729,0.0,1.0
2024-07-02,31.3505,31.3505,31.28,31.28,2413,30.6554091720456,30.6554091720456,30.5864722700304,30.5864722700304,2467.71315546437,0.0,1.0
2024-07-03,31.545,31.545,31.405,31.54,1081,30.845596795336,30.845596795336,30.7087008197028,30.8407076533491,1105.51094946414,0.0,1.0
2024-07-05,31.6154,31.66,31.53,31.5998,16289,30.9144359145115,30.9580470610346,30.8309293693753,30.8991817915124,16658.3421422955,0.0,1.0
2024-07-08,31.6357,31.6357,31.624,31.624,355,30.9342858309783,30.9342858309783,30.9228452387289,30.9228452387289,363.049386734293,0.0,1.0
2024-07-09,31.6905,31.75,31.682,31.75,1062,30.9878708271547,31.0460516167988,30.9795592857769,31.0460516167988,1086.08013721639,0.0,1.0
2024-07-10,31.888,31.888,31.75,31.7676,6009,31.1809919356371,31.1809919356371,31.0460516167988,31.0632613965926,6145.25004193344,0.0,1.0
2024-07-11,31.7248,31.77,31.68,31.715,5645,31.0214103411848,31.0656081847463,30.9776036289822,31.0118276228905,5772.99658623967,0.0,1.0
2024-07-12,31.8376,31.8376,31.82,31.82,2203,31.1317093844092,31.1317093844092,31.1144996046153,31.1144996046153,2252.95154641028,0.0,1.0
2024-07-15,31.84,31.89,31.76,31.852,44707,31.1340561725629,31.1829475924319,31.0558299007726,31.1457901133315,45720.7012189579,0.0,1.0
2024-07-16,31.9317,31.9317,31.82,31.832,88547,31.2237230366026,31.2237230366026,31.1144996046153,31.1262335453839,90554.743794821,0.0,1.0
2024-07-17,31.6134,31.665,31.59,31.665,7289,30.9124802577167,30.9629362030215,30.889599073218,30.9629362030215,7454.27318283455,0.0,1.0
2024-07-18,31.5422,31.63,31.5,31.63,7153,30.8428588758233,30.9287122091132,30.8015945174539,30.9287122091132,7315.1894741138,0.0,1.0
2024-07-19,31.3648,31.44,31.35,31.44,13755,30.6693921181282,30.7429248136111,30.654920257847,30.7429248136111,14066.8853930428,0.0,1.0
2024-07-22,31.58,31.59,31.54,31.58,753,30.8798207892442,30.889599073218,30.8407076533491,30.8798207892442,770.073769608234,0.0,1.0
2024-07-23,31.5528,31.65,31.5528,31.61,16971,30.8532238568355,30.9482687770608,30.8532238568355,30.9091556411656,17355.8060345569,0.0,1.0
2024-07-24,31.1092,31.2801,31.1092,31.28,429,30.419459179758,30.5865700528701,30.419459179758,30.5864722700304,438.727287067639,0.0,1.0
2024-07-25,31.0,31.1801,31.0,31.1801,349,30.3126803187641,30.4887872131322,30.3126803187641,30.4887872131322,356.91334076132,0.0,1.0
2024-07-26,31.219,31.24,31.18,31.18,19851,30.5268247377902,30.5473591341352,30.4886894302924,30.4886894302924,20301.1081015844,0.0,1.0
2024-07-29,31.2,31.27,31.2,31.27,11896,30.50824599824,30.5766939860566,30.50824599824,30.5766939860566,12165.7338157497,0.0,1.0
2024-07-30,31.03,31.05,30.98,31.05,3035,30.3420151706855,30.3615717386331,30.2931237508165,30.3615717386331,3103.816587996,0.0,1.0
2024-07-31,31.4779,31.51,31.43,31.4702,27202,30.7799845098718,30.8113728014277,30.7331465296373,30.772455231212,27818.7870928063,0.0,1.0
2024-08-01,31.2048,31.235,31.15,31.235,61502,30.5129395745475,30.5424699921483,30.4593545783711,30.5424699921483,62896.5165716408,0.0,1.0
2024-08-02,30.944,30.944,30.86,30.86,17877,30.2579219285109,30.2579219285109,30.175784343131,30.175784343131,18282.3489764759,0.0,1.0
2024-08-05,30.399,30.455,30.31,30.38,16682,29.7250054519391,29.7797638421923,29.6379787245723,29.7064267123889,17060.2531535253,0.0,1.0
2024-08-06,30.431,30.5,30.431,30.49,909,29.7562959606552,29.8237661200744,29.7562959606552,29.8139878361006,929.610964905557,0.0,1.0
2024-08-07,30.37,30.6849,30.37,30.59,3883,29.6966484284151,30.0045665907499,29.6966484284151,29.9117706758385,3971.04441884298,0.0,1.0
2024-08-08,30.6625,30.6625,30.45,30.45,465,29.9826632346486,29.9826632346486,29.7748747002054,29.7748747002054,475.543562905482,0.0,1.0
2024-08-09,30.7618,30.7618,30.73,30.73,190,30.0797615945083,30.0797615945083,30.0486666514717,30.0486666514717,194.308122477509,0.0,1.0
2024-08-12,30.8308,30.8308,30.8308,30.8308,58,30.1472317539275,30.1472317539275,30.1472317539275,30.1472317539275,59.3151110720818,0.0,1.0
2024-08-13,31.172,31.172,31.09,31.1,251,30.4808668031134,30.4808668031134,30.4006848745283,30.4104631585021,256.691256536078,0.0,1.0
2024-08-14,31.26,31.26,31.1735,31.1735,2692,30.5669157020828,30.5669157020828,30.4823335457095,30.4823335457095,2753.03929320766,0.0,1.0
2024-08-15,31.54,31.54,31.54,31.54,434,30.8407076533491,30.8407076533491,30.8407076533491,30.8407076533491,443.840658711783,0.0,1.0
2024-08-16,31.66,31.66,31.66,31.66,154,30.9580470610346,30.9580470610346,30.9580470610346,30.9580470610346,157.491846639665,0.0,1.0
2024-08-19,31.82,31.82,31.82,31.82,190,31.1144996046153,31.1144996046153,31.1144996046153,31.1144996046153,194.308122477509,0.0,1.0
2024-08-20,31.7909,31.85,31.51,31.51,1085,31.0860447982516,31.1438344565367,30.8113728014277,30.8113728014277,1109.60164677946,0.0,1.0
2024-08-21,31.95,31.95,31.85,31.88,550,31.2416172962747,31.2416172962747,31.1438344565367,31.1731693084581,562.470880855946,0.0,1.0
2024-08-22,31.749,31.84,31.74,31.786,11311,31.0450737884014,31.1340561725629,31.036273332825,31.0812534391044,11567.4693333848,0.0,1.0
2024-08-23,32.1087,32.13,32.1087,32.13,8183,31.3967986629388,31.417626407803,31.3967986629388,31.417626407803,8368.54403280766,0.0,1.0
2024-08-26,32.0093,32.04,32.0093,32.04,1561,31.2996025202393,31.3296218520388,31.2996025202393,31.3296218520388,1596.39462730206,0.0,1.0
2024-08-27,32.0734,32.12,31.96,31.9808,4218,31.3622813205113,31.4078481238292,31.2513955802484,31.2717344109139,4313.6403190007,0.0,1.0
2024-08-28,31.9849,32.06,31.9849,32.03,7777,31.2757435073432,31.3491784199864,31.2757435073432,31.319843568065,7953.33825530309,0.0,1.0
2024-08-29,32.0073,32.1507,31.78,31.78,49118,31.2976468634445,31.4378674556287,31.0753864687201,31.0753864687201,50231.7176834226,0.0,1.0
2024-08-30,32.1064,32.1064,32.1064,32.1064,203,31.3945496576248,31.3945496576248,31.3945496576248,31.3945496576248,207.602888752286,0.0,1.0
2024-09-03,31.5843,31.785,31.5843,31.785,1626,30.884025451353,31.080275610707,30.884025451353,31.080275610707,1662.86845867594,0.0,1.0
2024-09-04,31.54,31.62,31.54,31.62,234,30.8407076533491,30.9189339251394,30.8407076533491,30.9189339251394,239.305792945985,0.0,1.0
2024-09-05,31.531,31.6,31.5,31.5,1468,30.8319071977726,30.8993773571918,30.8015945174539,30.8015945174539,1501.28591472097,0.0,1.0
2024-09-06,31.051,31.11,31.051,31.11,730,30.3625495670305,30.4202414424759,30.3625495670305,30.4202414424759,746.552260045166,0.0,1.0
2024-09-09,31.4115,31.43,31.28,31.28,3302,30.7150567042858,30.7331465296373,30.5864722700304,30.5864722700304,3376.87063379334,0.0,1.0
2024-09-10,31.4868,31.4868,31.4868,31.4868,274,30.7886871826085,30.7886871826085,30.7886871826085,30.7886871826085,280.212766099144,0.0,1.0
2024-09-11,31.6131,31.6131,31.54,31.541,576,30.9121869091975,30.9121869091975,30.8407076533491,30.8416854817464,589.060413405501,0.0,1.0
2024-09-12,31.8197,31.8197,31.7,31.7,542,31.1142062560961,31.1142062560961,30.9971601969298,30.9971601969298,554.289486225315,0.0,1.0
2024-09-13,32.0009,32.0009,31.975,32.0,559,31.2913887617013,31.2913887617013,31.2660630062091,31.2905087161436,571.674949815408,0.0,1.0
2024-09-16,32.08,32.08,32.02,32.05,1734,31.368734987934,31.368734987934,31.3100652840912,31.3394001360126,1773.31728618948,0.0,1.0
2024-09-17,31.98,32.11,31.96,32.11,55105,31.270952148196,31.3980698398554,31.2513955802484,31.3980698398554,56354.4688901218,0.0,1.0
2024-09-18,31.91,32.245,31.91,31.91,9403,31.2025041603795,31.5300766735016,31.2025041603795,31.2025041603795,9616.20671397903,0.0,1.0
2024-09-19,32.3355,32.66,32.28,32.66,1250,31.6185701434644,31.9358754584141,31.5643006674099,31.9358754584141,1278.34291103625,0.0,1.0
2024-09-20,32.337,32.337,32.2945,32.2945,728,31.6200368860605,31.6200368860605,31.5784791791719,31.5784791791719,744.506911387509,0.0,1.0
2024-09-23,32.4101,32.4101,32.39,32.39,434,31.691516141909,31.691516141909,31.6718617911216,31.6718617911216,443.840658711783,0.0,1.0
2024-09-24,32.5976,32.5976,32.56,32.56,109,31.8748589664176,31.8748589664176,31.8380926186761,31.8380926186761,111.47150184236,0.0,1.0
2024-09-25,32.4764,32.56,32.4764,32.54,11767,31.7563461646552,31.8380926186761,31.7563461646552,31.8185360507285,12033.8088273308,0.0,1.0
2024-09-26,32.8065,32.8199,32.72,32.8199,7553,32.0791273186302,32.0922302191551,31.9945451622569,32.0922302191551,7724.2592056454,0.0,1.0
2024-09-27,32.7342,32.7342,32.7342,32.7342,152,32.0084303254996,32.0084303254996,32.0084303254996,32.0084303254996,155.446497982007,0.0,1.0
2024-09-30,33.14,33.14,32.52,32.63,1232,32.4052330891562,32.4052330891562,31.798979482781,31.9065406064927,1259.93477311732,0.0,1.0
2024-10-01,32.6005,32.6005,32.56,32.56,107,31.87769466877,31.87769466877,31.8380926186761,31.8380926186761,109.426153184702,0.0,1.0
2024-10-02,32.63,32.63,32.58,32.58,915,31.9065406064927,31.9065406064927,31.8576491866237,31.8576491866237,935.747010878531,0.0,1.0
2024-10-03,32.531,32.56,32.46,32.545,2905,31.8097355951521,31.8380926186761,31.7403097789382,31.8234251927154,2970.86892524823,0.0,1.0
2024-10-04,32.7094,32.7094,32.6,32.6,3066,31.9841801812446,31.9841801812446,31.8772057545713,31.8772057545713,3135.5194921897,0.0,1.0
2024-10-07,32.53,32.65,32.51,32.65,4700,31.8087577667548,31.9260971744403,31.7892011988072,31.9260971744403,4806.56934549627,0.0,1.0
2024-10-08,32.49,32.49,32.43,32.43,1854,31.7696446308596,31.7696446308596,31.7109749270168,31.7109749270168,1896.03820564896,0.0,1.0
2024-10-09,32.49,32.49,32.4579,32.4579,258,31.7696446308596,31.7696446308596,31.7382563393037,31.7382563393037,263.849976837881,0.0,1.0
2024-10-10,32.49,32.54,32.44,32.48,11104,31.7696446308596,31.8185360507285,31.7207532109906,31.7598663468858,11355.7757473172,0.0,1.0
2024-10-11,32.7215,32.7321,32.685,32.685,2801,31.9960119048529,32.0063768858652,31.9603211683486,31.9603211683486,2864.51079505002,0.0,1.0
2024-10-14,32.8153,32.8153,32.8153,32.8153,50,32.0877322085271,32.0877322085271,32.0877322085271,32.0877322085271,51.1337164414498,0.0,1.0
2024-10-15,32.5782,32.7,32.5782,32.7,462,31.8558890955084,31.9749885943093,31.8558890955084,31.9749885943093,472.475539918996,0.0,1.0
2024-10-16,32.77,32.78,32.72,32.73,8602,32.0434365821258,32.0532148660996,31.9945451622569,32.0043234462307,8797.04457658702,0.0,1.0
2024-10-17,32.73,32.74,32.72,32.72,1255,32.0043234462307,32.0141017302045,31.9945451622569,31.9945451622569,1283.45628268039,0.0,1.0
2024-10-18,32.94,32.94,32.94,32.94,102,32.2096674096803,32.2096674096803,32.2096674096803,32.2096674096803,104.312781540558,0.0,1.0
2024-10-21,32.743,32.743,32.69,32.69,205,32.0170352153966,32.0170352153966,31.9652103103355,31.9652103103355,209.648237409944,0.0,1.0
2024-10-22,32.76,32.76,32.68,32.68,797,32.033658298152,32.033658298152,31.9554320263617,31.9554320263617,815.07144007671,0.0,1.0
2024-10-23,32.51,32.59,32.3496,32.59,9794,31.7892011988072,31.8674274705975,31.6323575238675,31.8674274705975,10016.0723765512,0.0,1.0
2024-10-24,32.53,32.57,32.53,32.53,3356,31.8087577667548,31.8478709026499,31.8087577667548,31.8087577667548,3432.0950475501,0.0,1.0
2024-10-25,32.49,32.5509,32.49,32.5509,260,31.7696446308596,31.82919438026,31.7696446308596,31.82919438026,265.895325495539,0.0,1.0
2024-10-28,32.65,32.665,32.65,32.665,866,31.9260971744403,31.940764600401,31.9260971744403,31.940764600401,885.63596876591,0.0,1.0
2024-10-29,32.758,32.758,32.72,32.73,864,32.0317026413573,32.0317026413573,31.9945451622569,32.0043234462307,883.590620108251,0.0,1.0
2024-10-30,32.6468,32.7388,32.6468,32.66,1863,31.9229681235687,32.0129283361276,31.9229681235687,31.9358754584141,1905.24227460842,0.0,1.0
2024-10-31,32.2022,32.2022,32.2022,32.2022,2,31.4882256180938,31.4882256180938,31.4882256180938,31.4882256180938,2.04534865765799,0.0,1.0
2024-11-01,32.218,32.218,32.218,32.218,181,31.5036753067724,31.5036753067724,31.5036753067724,31.5036753067724,185.104053518048,0.0,1.0
2024-11-04,32.1536,32.21,32.1536,32.21,2305,31.4407031579811,31.4958526795933,31.4407031579811,31.4958526795933,2357.26432795083,0.0,1.0
2024-11-05,32.3674,32.3674,32.27,32.27,523,31.6497628693409,31.6497628693409,31.5545223834361,31.5545223834361,534.858673977564,0.0,1.0
2024-11-06,32.5716,32.5716,32.39,32.39,13456,31.8494354280857,31.8494354280857,31.6718617911216,31.6718617911216,13761.105768723,0.0,1.0
2024-11-07,32.8593,32.8593,32.38,32.38,3458,32.1307566580118,32.1307566580118,31.6620835071478,31.6620835071478,3536.40782909067,0.0,1.0
2024-11-08,32.8305,32.8308,32.8,32.8,4608,32.1025952001673,32.1028885486865,32.0727714340472,32.0727714340472,4712.48330724401,0.0,1.0
2024-11-11,33.0339,33.0339,33.0339,33.0339,68,32.3014854961943,32.3014854961943,32.3014854961943,32.3014854961943,69.5418543603716,0.0,1.0
2024-11-12,32.8912,32.97,32.79,32.79,19745,32.1619493838882,32.2390022616017,32.0629931500734,32.0629931500734,20192.7046227285,0.0,1.0
2024-11-13,32.8007,32.97,32.8007,32.9,37050,32.0734559139254,32.2390022616017,32.0734559139254,32.1705542737852,37890.0838831142,0.0,1.0
2024-11-14,32.6038,32.8499,32.6038,32.8499,5515,31.8809215024814,32.1215650710765,31.8809215024814,32.1215650710765,5640.0489234919,0.0,1.0
2024-11-15,32.539,32.58,32.4812,32.58,602,31.8175582223312,31.8576491866237,31.7610397409626,31.8576491866237,615.649945955054,0.0,1.0
2024-11-18,32.5766,32.65,32.5766,32.63,3974,31.8543245700726,31.9260971744403,31.8543245700726,31.9065406064927,4064.10778276643,0.0,1.0
2024-11-19,32.6631,32.6631,32.46,32.46,6557,31.938906726446,31.938906726446,31.7403097789382,31.7403097789382,6705.67557413171,0.0,1.0
2024-11-20,32.66,32.66,32.35,32.35,786,31.9358754584141,31.9358754584141,31.6327486552264,31.6327486552264,803.82202245959,0.0,1.0
2024-11-21,32.86,32.86,32.68,32.68,4734,32.13144113789,32.13144113789,31.9554320263617,31.9554320263617,4841.34027267646,0.0,1.0
2024-11-22,32.9509,32.9509,32.9213,32.94,928,32.2203257392118,32.2203257392118,32.1913820186493,32.2096674096803,949.041777153307,0.0,1.0
2024-11-25,32.85,33.0,32.85,32.98,27201,32.1216628539162,32.2683371135231,32.1216628539162,32.2487805455755,27817.7644184775,0.0,1.0
2024-11-26,32.88,32.93,32.83,32.93,811,32.1509977058376,32.1998891257065,32.1021062859686,32.1998891257065,829.388880680314,0.0,1.0
2024-11-27,32.98,32.99,32.92,32.99,1563,32.2487805455755,32.2585588295493,32.1901108417328,32.2585588295493,1598.43997595972,0.0,1.0
2024-11-29,33.09,33.13,33.09,33.1,8717,32.3563416692873,32.3954548051824,32.3563416692873,32.3661199532611,8914.65212440234,0.0,1.0
2024-12-02,33.07,33.07,33.03,33.07,314,32.3367851013397,32.3367851013397,32.2976719654445,32.3367851013397,321.119739252304,0.0,1.0
2024-12-03,33.07,33.1,33.0467,33.1,2305,32.3367851013397,32.3661199532611,32.3140016996807,32.3661199532611,2357.26432795083,0.0,1.0
2024-12-04,33.1991,33.1991,33.15,33.15,346,32.4630227474414,32.4630227474414,32.41501137313,32.41501137313,353.845317774832,0.0,1.0
2024-12-05,33.13,33.26,33.13,33.21,4124,32.3954548051824,32.5225724968418,32.3954548051824,32.4736810769728,4217.50893209078,0.0,1.0
2024-12-06,33.2285,33.2285,33.17,33.2001,691,32.4917709023243,32.4917709023243,32.4345679410776,32.4640005758387,706.667961220836,0.0,1.0
2024-12-09,33.0,33.13,32.981,33.13,2585,32.2683371135231,32.3954548051824,32.2497583739729,32.3954548051824,2643.61314002295,0.0,1.0
2024-12-10,32.95,32.9701,32.95,32.9701,245,32.2194456936541,32.2391000444415,32.2194456936541,32.2391000444415,250.555210563104,0.0,1.0
2024-12-11,33.29,33.29,33.29,33.29,30862,32.5519073487632,32.5519073487632,32.5519073487632,32.5519073487632,31561.7751363204,0.0,1.0
2024-12-12,32.4111,32.4799,32.4,32.42,1954,32.3866048421543,32.4553528455587,32.3755132311399,32.3954981158505,1955.47788070604,0.70984937,1.0
2024-12-13,32.3802,32.49,32.34,32.49,907,32.3557281952764,32.4654452123375,32.3155585770082,32.4654452123375,907.685996827219,0.0,1.0
2024-12-16,32.5193,32.55,32.46,32.46,1889,32.4947230684385,32.5253998664693,32.4354678852716,32.4354678852716,1890.42871886066,0.0,1.0
2024-12-17,32.4356,32.4356,32.37,32.41,5824,32.4110863259247,32.4110863259247,32.345535904074,32.3855056734952,5828.40490134699,0.0,1.0
2024-12-18,31.7582,32.4099,31.7582,32.39,1950,31.7341982807774,32.3854057490716,31.7341982807774,32.3655207887846,1951.47485536171,0.0,1.0
2024-12-19,31.6183,31.8,31.6183,31.765,770,31.5944040122269,31.7759666898225,31.5944040122269,31.740993141579,770.582378783856,0.0,1.0
2024-12-20,31.8006,31.845,31.78,31.78,313,31.7765662363638,31.8209326804213,31.7559818051119,31.7559818051119,313.236733193957,0.0,1.0
2024-12-23,31.83,31.88,31.68,31.68,3025,31.8059440168884,31.8559062286648,31.656057381559,31.656057381559,3027.28791665086,0.0,1.0
2024-12-24,32.0864,32.0864,31.94,31.94,970,32.062150238878,32.062150238878,31.9158608827966,31.9158608827966,970.733646000442,0.0,1.0
2024-12-26,32.087,32.1,32.03,32.03,7815,32.0627497854193,32.0757399604812,32.0057928639942,32.0057928639942,7820.91076648811,0.0,1.0
2024-12-27,31.8722,31.9,31.81,31.81,20372,31.8481121236277,31.8758911133754,31.7859591321778,31.7859591321778,20387.4080786814,0.0,1.0
2024-12-30,31.641,31.641,31.61,31.61,496,31.641,31.641,31.61,31.61,496,0.02393123,1.0
2024-12-31,31.625,31.66,31.6,31.66,27422,31.625,31.66,31.6,31.66,27422,0.0,1.0
2025-01-02,31.7099,31.75,31.6,31.75,4188,31.7099,31.75,31.6,31.75,4188,0.0,1.0
2025-01-03,31.9159,31.9159,31.83,31.83,4356,31.9159,31.9159,31.83,31.83,4356,0.0,1.0
2025-01-06,32.0934,32.24,32.0934,32.2,11160,32.0934,32.24,32.0934,32.2,11160,0.0,1.0
2025-01-07,31.7976,31.96,31.7976,31.96,202,31.7976,31.96,31.7976,31.96,202,0.0,1.0
2025-01-08,31.7474,31.7474,31.645,31.68,2237,31.7474,31.7474,31.645,31.68,2237,0.0,1.0
2025-01-10,31.5175,31.57,31.32,31.32,5960,31.5175,31.57,31.32,31.32,5960,0.0,1.0
2025-01-13,31.5138,31.5138,31.39,31.39,479,31.5138,31.5138,31.39,31.39,479,0.0,1.0
2025-01-14,31.5626,31.6,31.51,31.6,7616,31.5626,31.6,31.51,31.6,7616,0.0,1.0
2025-01-15,31.9427,32.0,31.87,31.87,34493,31.9427,32.0,31.87,31.87,34493,0.0,1.0
2025-01-16,32.0,32.02,31.94,31.94,9041,32.0,32.02,31.94,31.94,9041,0.0,1.0
2025-01-17,32.172,32.22,32.16,32.16,2836,32.172,32.22,32.16,32.16,2836,0.0,1.0
2025-01-21,32.3519,32.37,32.2506,32.2506,749,32.3519,32.37,32.2506,32.2506,749,0.0,1.0
2025-01-22,32.4022,32.73,32.3901,32.73,985,32.4022,32.73,32.3901,32.73,985,0.0,1.0
2025-01-23,32.4569,32.47,32.375,32.375,843,32.4569,32.47,32.375,32.375,843,0.0,1.0
2025-01-24,32.4756,32.5599,32.4756,32.5,10581,32.4756,32.5599,32.4756,32.5,10581,0.0,1.0
2025-01-27,32.2299,32.242,32.18,32.242,604,32.2299,32.242,32.18,32.242,604,0.0,1.0
2025-01-28,32.34,32.37,32.33,32.3599,11432,32.34,32.37,32.33,32.3599,11432,0.0,1.0
2025-01-29,32.3658,32.3658,32.32,32.34,5981,32.3658,32.3658,32.32,32.34,5981,0.0,1.0
2025-01-30,32.46,32.51,32.46,32.5,1517,32.46,32.51,32.46,32.5,1517,0.0,1.0
2025-01-31,32.362,32.57,32.34,32.57,3745,32.362,32.57,32.34,32.57,3745,0.0,1.0
2025-02-03,32.23,32.26,31.99,32.01,7284,32.23,32.26,31.99,32.01,7284,0.0,1.0
2025-02-04,32.3621,32.3621,32.3,32.3,771,32.3621,32.3621,32.3,32.3,771,0.0,1.0
2025-02-05,32.39,32.39,32.39,32.39,310,32.39,32.39,32.39,32.39,310,0.0,1.0
2025-02-06,32.4362,32.4362,32.4362,32.4362,251,32.4362,32.4362,32.4362,32.4362,251,0.0,1.0
2025-02-07,32.26,32.26,32.26,32.26,449,32.26,32.26,32.26,32.26,449,0.0,1.0
2025-02-10,32.4675,32.4675,32.4675,32.4675,197,32.4675,32.4675,32.4675,32.4675,197,0.0,1.0
2025-02-11,32.4148,32.4148,32.3701,32.38,685,32.4148,32.4148,32.3701,32.38,685,0.0,1.0
2025-02-12,32.3948,32.45,32.3948,32.45,6779,32.3948,32.45,32.3948,32.45,6779,0.0,1.0
2025-02-13,32.551,32.551,32.46,32.46,1355,32.551,32.551,32.46,32.46,1355,0.0,1.0
2025-02-14,32.5801,32.64,32.55,32.63,8578,32.5801,32.64,32.55,32.63,8578,0.0,1.0
2025-02-18,32.62,32.72,32.6,32.62,1500,32.62,32.72,32.6,32.62,1500,0.0,1.0
2025-02-19,32.6552,32.6552,32.58,32.5835,4574,32.6552,32.6552,32.58,32.5835,4574,0.0,1.0
2025-02-20,32.75,32.75,32.69,32.69,1122,32.75,32.75,32.69,32.69,1122,0.0,1.0
2025-02-21,32.4773,32.64,32.4773,32.64,5642,32.4773,32.64,32.4773,32.64,5642,0.0,1.0
2025-02-24,32.36,32.43,32.36,32.37,6734,32.36,32.43,32.36,32.37,6734,0.0,1.0
2025-02-25,32.3239,32.329,32.18,32.22,2498,32.3239,32.329,32.18,32.22,2498,0.0,1.0
2025-02-26,32.36,32.47,32.32,32.45,2441,32.36,32.47,32.32,32.45,2441,0.0,1.0
2025-02-27,32.087,32.2795,32.087,32.22,2878,32.087,32.2795,32.087,32.22,2878,0.0,1.0
2025-02-28,32.09,32.09,31.98,32.02,3251,32.09,32.09,31.98,32.02,3251,0.0,1.0
2025-03-03,31.95,32.26,31.92,32.25,13555,31.95,32.26,31.92,32.25,13555,0.0,1.0
2025-03-04,31.9384,31.9384,31.9384,31.9384,6,31.9384,31.9384,31.9384,31.9384,6,0.0,1.0
2025-03-05,32.32,32.35,32.15,32.15,1313,32.32,32.35,32.15,32.15,1313,0.0,1.0
2025-03-06,32.1757,32.23,32.16,32.23,527,32.1757,32.23,32.16,32.23,527,0.0,1.0
2025-03-07,32.2,32.2101,32.11,32.1392,5548,32.2,32.2101,32.11,32.1392,5548,0.0,1.0
2025-03-10,31.91,31.91,31.81,31.83,2130,31.91,31.91,31.81,31.83,2130,0.0,1.0
2025-03-11,31.9,32.3,31.85,32.3,5873,31.9,32.3,31.85,32.3,5873,0.0,1.0
2025-03-12,31.9732,31.98,31.93,31.93,5162,31.9732,31.98,31.93,31.93,5162,0.0,1.0
2025-03-13,31.9334,31.9334,31.93,31.93,256,31.9334,31.9334,31.93,31.93,256,0.0,1.0
2025-03-14,32.2064,32.22,32.1,32.1,1390,32.2064,32.22,32.1,32.1,1390,0.0,1.0
2025-03-17,32.3789,32.3789,32.28,32.28,1156,32.3789,32.3789,32.28,32.28,1156,0.0,1.0
2025-03-18,32.37,32.37,32.37,32.37,838,32.37,32.37,32.37,32.37,838,0.0,1.0
2025-03-19,32.47,32.47,32.36,32.36,5769,32.47,32.47,32.36,32.36,5769,0.0,1.0
2025-03-20,32.3736,32.41,32.36,32.41,1061,32.3736,32.41,32.36,32.41,1061,0.0,1.0
2025-03-21,32.22,32.24,32.21,32.21,8325,32.22,32.24,32.21,32.21,8325,0.0,1.0
2025-03-24,32.22,32.25,32.1907,32.25,2679,32.22,32.25,32.1907,32.25,2679,0.0,1.0
2025-03-25,32.3,32.3498,32.3,32.33,4920,32.3,32.3498,32.3,32.33,4920,0.0,1.0
2025-03-26,32.18,32.19,32.15,32.19,3731,32.18,32.19,32.15,32.19,3731,0.0,1.0
2025-03-27,32.16,32.185,32.02,32.02,2687,32.16,32.185,32.02,32.02,2687,0.0,1.0
2025-03-28,32.0765,32.39,32.06,32.39,825,32.0765,32.39,32.06,32.39,825,0.0,1.0
2025-03-31,32.08,32.1,32.03,32.06,2341,32.08,32.1,32.03,32.06,2341,0.0,1.0
2025-04-01,32.17,32.19,32.09,32.19,1202193,32.17,32.19,32.09,32.19,1202193,0.0,1.0
2025-04-02,32.1349,32.1349,32.09,32.09,2228,32.1349,32.1349,32.09,32.09,2228,0.0,1.0
2025-04-03,31.9325,32.12,31.9325,32.08,2243,31.9325,32.12,31.9325,32.08,2243,0.0,1.0
2025-04-04,31.08,31.27,31.08,31.26,4165,31.08,31.27,31.08,31.26,4165,0.0,1.0
2025-04-07,30.612,30.68,30.48,30.68,3291,30.612,30.68,30.48,30.68,3291,0.0,1.0
2025-04-08,30.49,31.23,30.39,31.23,6848,30.49,31.23,30.39,31.23,6848,0.0,1.0
2025-04-09,31.05,31.05,30.47,30.47,3054,31.05,31.05,30.47,30.47,3054,0.0,1.0
2025-04-10,30.82,30.94,30.82,30.94,2251,30.82,30.94,30.82,30.94,2251,0.0,1.0
2025-04-11,31.1025,31.1025,30.92,30.92,5514,31.1025,31.1025,30.92,30.92,5514,0.0,1.0
2025-04-14,31.2489,31.3,31.2,31.2,25113,31.2489,31.3,31.2,31.2,25113,0.0,1.0
2025-04-15,31.28,31.3301,31.28,31.33,2550,31.28,31.3301,31.28,31.33,2550,0.0,1.0
2025-04-16,31.36,31.43,31.36,31.4,2558,31.36,31.43,31.36,31.4,2558,0.0,1.0
2025-04-17,31.45,31.52,31.45,31.48,7221,31.45,31.52,31.45,31.48,7221,0.0,1.0
2025-04-21,31.4322,31.57,31.42,31.57,2482,31.4322,31.57,31.42,31.57,2482,0.0,1.0
2025-04-22,31.66,31.66,31.6,31.62,2754,31.66,31.66,31.6,31.62,2754,0.0,1.0
2025-04-23,31.56,31.68,31.53,31.68,18656,31.56,31.68,31.53,31.68,18656,0.0,1.0
2025-04-24,31.9063,31.9063,31.88,31.88,278,31.9063,31.9063,31.88,31.88,278,0.0,1.0
2025-04-25,31.9828,31.9828,31.9828,31.9828,210,31.9828,31.9828,31.9828,31.9828,210,0.0,1.0
2025-04-28,32.04,32.04,32.04,32.04,246,32.04,32.04,32.04,32.04,246,0.0,1.0
2025-04-29,32.15,32.4,32.06,32.4,1977,32.15,32.4,32.06,32.4,1977,0.0,1.0
2025-04-30,32.0549,32.0549,31.86,31.94,3335,32.0549,32.0549,31.86,31.94,3335,0.0,1.0
2025-05-01,32.0158,32.08,31.99,32.08,4253,32.0158,32.08,31.99,32.08,4253,0.0,1.0
2025-05-02,32.21,32.23,32.21,32.22,2369,32.21,32.23,32.21,32.22,2369,0.0,1.0
2025-05-05,32.199,32.2,32.19,32.19,3813,32.199,32.2,32.19,32.19,3813,0.0,1.0
2025-05-06,32.2346,32.24,32.2,32.2,2465,32.2346,32.24,32.2,32.2,2465,0.0,1.0
2025-05-07,32.1723,32.1723,32.1723,32.1723,48,32.1723,32.1723,32.1723,32.1723,48,0.0,1.0
2025-05-08,32.2,32.2,32.2,32.2,5014,32.2,32.2,32.2,32.2,5014,0.0,1.0
2025-05-09,32.3059,32.34,32.27,32.3,2341,32.3059,32.34,32.27,32.3,2341,0.0,1.0
2025-05-12,32.5556,32.56,32.5,32.54,3238,32.5556,32.56,32.5,32.54,3238,0.0,1.0
2025-05-13,32.795,32.81,32.6865,32.6865,2235,32.795,32.81,32.6865,32.6865,2235,0.0,1.0
2025-05-14,32.8198,32.84,32.79,32.84,4067,32.8198,32.84,32.79,32.84,4067,0.0,1.0
2025-05-15,32.84,32.88,32.75,32.75,101722,32.84,32.88,32.75,32.75,101722,0.0,1.0
2025-05-16,32.85,32.88,32.79,32.82,8387,32.85,32.88,32.79,32.82,8387,0.0,1.0
2025-05-19,32.9855,32.9855,32.85,32.86,1790,32.9855,32.9855,32.85,32.86,1790,0.0,1.0
2025-05-20,33.04,33.04,32.89,32.92,4929,33.04,33.04,32.89,32.92,4929,0.0,1.0
2025-05-21,32.93,33.16,32.87,33.06,14308,32.93,33.16,32.87,33.06,14308,0.0,1.0
2025-05-22,32.96,33.009,32.9196,32.9196,5311,32.96,33.009,32.9196,32.9196,5311,0.0,1.0
2025-05-23,33.02,33.09,32.9299,32.9299,18480,33.02,33.09,32.9299,32.9299,18480,0.0,1.0
2025-05-27,33.29,33.3099,33.215,33.215,816,33.29,33.3099,33.215,33.215,816,0.0,1.0
2025-05-28,33.12,33.17,33.11,33.14,4167,33.12,33.17,33.11,33.14,4167,0.0,1.0
2025-05-29,33.1599,33.17,33.02,33.02,10224,33.1599,33.17,33.02,33.02,10224,0.0,1.0
2025-05-30,33.06,33.07,32.97,33.07,6280,33.06,33.07,32.97,33.07,6280,0.0,1.0
2025-06-02,33.28,33.28,33.09,33.09,6179,33.28,33.28,33.09,33.09,6179,0.0,1.0
2025-06-03,33.3082,33.33,33.24,33.24,716,33.3082,33.33,33.24,33.24,716,0.0,1.0
2025-06-04,33.452,33.48,33.3995,33.3995,29474,33.452,33.48,33.3995,33.3995,29474,0.0,1.0
2025-06-05,33.39,33.56,33.37,33.49,6666,33.39,33.56,33.37,33.49,6666,0.0,1.0
2025-06-06,33.5127,33.52,33.431,33.5,2966,33.5127,33.52,33.431,33.5,2966,0.0,1.0
2025-06-09,33.74,33.81,33.71,33.71,9573,33.74,33.81,33.71,33.71,9573,0.0,1.0
2025-06-10,33.71,33.71,33.63,33.67,3357,33.71,33.71,33.63,33.67,3357,0.0,1.0
2025-06-11,33.7032,33.89,33.67,33.89,4436,33.7032,33.89,33.67,33.89,4436,0.0,1.0
2025-06-12,33.8526,33.89,33.83,33.83,1123,33.8526,33.89,33.83,33.83,1123,0.0,1.0
2025-06-13,33.5647,33.73,33.5,33.5138,11237,33.5647,33.73,33.5,33.5138,11237,0.0,1.0
2025-06-16,33.974,34.11,33.8,33.8,34112,33.974,34.11,33.8,33.8,34112,0.0,1.0
2025-06-17,33.6914,33.83,33.64,33.78,6163,33.6914,33.83,33.64,33.78,6163,0.0,1.0
2025-06-18,33.64,33.85,33.43,33.43,15960,33.64,33.85,33.43,33.43,15960,0.0,1.0
2025-06-20,33.25,33.36,33.25,33.36,392,33.25,33.36,33.25,33.36,392,0.0,1.0
2025-06-23,33.531,33.531,33.13,33.13,3627,33.531,33.531,33.13,33.13,3627,0.0,1.0
2025-06-24,34.0943,34.13,33.88,33.88,1905,34.0943,34.13,33.88,33.88,1905,0.0,1.0
2025-06-25,34.2173,34.2431,34.16,34.17,17375,34.2173,34.2431,34.16,34.17,17375,0.0,1.0
2025-06-26,34.629,34.6432,34.44,34.44,6832,34.629,34.6432,34.44,34.44,6832,0.0,1.0
2025-06-27,34.6389,34.67,34.505,34.67,1947,34.6389,34.67,34.505,34.67,1947,0.0,1.0
2025-06-30,34.7713,34.7713,34.64,34.64,7332,34.7713,34.7713,34.64,34.64,7332,0.0,1.0
2025-07-01,34.5198,34.68,34.5198,34.68,895,34.5198,34.68,34.5198,34.68,895,0.0,1.0
2025-07-02,34.83,34.83,34.6,34.6,1232,34.83,34.83,34.6,34.6,1232,0.0,1.0
2025-07-03,34.9228,35.23,34.89,35.23,1112,34.9228,35.23,34.89,35.23,1112,0.0,1.0
2025-07-07,34.673,34.673,34.66,34.66,415,34.673,34.673,34.66,34.66,415,0.0,1.0
2025-07-08,34.6613,34.6927,34.6613,34.6927,412,34.6613,34.6927,34.6613,34.6927,412,0.0,1.0
2025-07-09,34.8,34.81,34.7,34.78,2176,34.8,34.81,34.7,34.78,2176,0.0,1.0
2025-07-10,34.9048,34.9048,34.67,34.71,4667,34.9048,34.9048,34.67,34.71,4667,0.0,1.0
2025-07-11,35.0544,35.07,34.99,35.0301,2766,35.0544,35.07,34.99,35.0301,2766,0.0,1.0
2025-07-14,35.08,35.13,35.05,35.0881,11849,35.08,35.13,35.05,35.0881,11849,0.0,1.0
2025-07-15,35.23,35.28,35.17,35.2,298533,35.23,35.28,35.17,35.2,298533,0.0,1.0
2025-07-16,35.28,35.28,34.99,35.05,10439,35.28,35.28,34.99,35.05,10439,0.0,1.0
2025-07-17,35.45,35.6,35.21,35.6,2438,35.45,35.6,35.21,35.6,2438,0.0,1.0
2025-07-18,35.3084,35.33,35.3039,35.33,12155,35.3084,35.33,35.3039,35.33,12155,0.0,1.0
2025-07-21,35.47,35.61,35.47,35.61,7150,35.47,35.61,35.47,35.61,7150,0.0,1.0
2025-07-22,35.52,35.55,35.46,35.46,5029,35.52,35.55,35.46,35.46,5029,0.0,1.0
2025-07-23,35.83,35.84,35.71,35.71,2796,35.83,35.84,35.71,35.71,2796,0.0,1.0
2025-07-24,35.87,35.91,35.87,35.88,3407,35.87,35.91,35.87,35.88,3407,0.0,1.0
2025-07-25,35.77,35.78,35.6199,35.62,4604,35.77,35.78,35.6199,35.62,4604,0.0,1.0
2025-07-28,35.7202,35.76,35.66,35.76,5614,35.7202,35.76,35.66,35.76,5614,0.0,1.0
2025-07-29,35.6774,35.74,35.67,35.71,871,35.6774,35.74,35.67,35.71,871,0.0,1.0
2025-07-30,35.4013,35.6268,35.4013,35.6001,871,35.4013,35.6268,35.4013,35.6001,871,0.0,1.0
2025-07-31,35.5084,35.77,35.5084,35.73,5184,35.5084,35.77,35.5084,35.73,5184,0.0,1.0
2025-08-01,35.0004,35.14,34.93,35.05,6082,35.0004,35.14,34.93,35.05,6082,0.0,1.0
2025-08-04,35.5065,35.5065,35.37,35.37,4974,35.5065,35.5065,35.37,35.37,4974,0.0,1.0
2025-08-05,35.449,35.469,35.449,35.469,687,35.449,35.469,35.449,35.469,687,0.0,1.0
2025-08-06,35.5037,35.5299,35.494,35.494,1177,35.5037,35.5299,35.494,35.494,1177,0.0,1.0
2025-08-07,35.7025,35.75,35.7025,35.75,5582,35.7025,35.75,35.7025,35.75,5582,0.0,1.0
2025-08-08,35.8336,35.8338,35.801,35.81,1827,35.8336,35.8338,35.801,35.81,1827,0.0,1.0
2025-08-11,35.8032,35.8916,35.8032,35.8605,1552,35.8032,35.8916,35.8032,35.8605,1552,0.0,1.0
2025-08-12,36.1753,36.1753,36.16,36.16,2937,36.1753,36.1753,36.16,36.16,2937,0.0,1.0
2025-08-13,36.3199,36.3199,36.3,36.3188,838,36.3199,36.3199,36.3,36.3188,838,0.0,1.0
2025-08-14,36.1435,36.1435,36.12,36.14,2189,36.1435,36.1435,36.12,36.14,2189,0.0,1.0
2025-08-15,36.116,36.16,36.116,36.16,12621,36.116,36.16,36.116,36.16,12621,0.0,1.0
2025-08-18,36.13,36.13,36.06,36.11,44982,36.13,36.13,36.06,36.11,44982,0.0,1.0
2025-08-19,35.7799,36.02,35.7799,36.02,7737,35.7799,36.02,35.7799,36.02,7737,0.0,1.0
2025-08-20,35.774,35.774,35.57,35.57,1117,35.774,35.774,35.57,35.57,1117,0.0,1.0
2025-08-21,35.6806,35.76,35.68,35.72,1459,35.6806,35.76,35.68,35.72,1459,0.0,1.0
2025-08-22,36.1727,36.19,35.77,35.77,1565,36.1727,36.19,35.77,35.77,1565,0.0,1.0
2025-08-25,36.0519,36.18,36.0519,36.18,45803,36.0519,36.18,36.0519,36.18,45803,0.0,1.0
2025-08-26,36.1221,36.1221,36.08,36.11,4155,36.1221,36.1221,36.08,36.11,4155,0.0,1.0
2025-08-27,35.987,35.987,35.93,35.93,377,35.987,35.987,35.93,35.93,377,0.0,1.0
2025-08-28,36.0845,36.15,36.0845,36.09,451,36.0845,36.15,36.0845,36.09,451,0.0,1.0
2025-08-29,35.9766,36.0,35.87,36.0,2270,35.9766,36.0,35.87,36.0,2270,0.0,1.0
2025-09-02,35.9155,35.9155,35.5,35.5,440,35.9155,35.9155,35.5,35.5,440,0.0,1.0
2025-09-03,36.154,36.154,36.0755,36.11,2395,36.154,36.154,36.0755,36.11,2395,0.0,1.0
2025-09-04,36.13,36.13,35.99,36.06,3831,36.13,36.13,35.99,36.06,3831,0.0,1.0
2025-09-05,36.37,36.43,36.21,36.43,1899,36.37,36.43,36.21,36.43,1899,0.0,1.0
2025-09-08,36.71,36.72,36.71,36.72,435,36.71,36.72,36.71,36.72,435,0.0,1.0
2025-09-09,36.88,36.88,36.8001,36.8001,540,36.88,36.88,36.8001,36.8001,540,0.0,1.0
2025-09-10,37.27,37.49,37.2,37.2,16225,37.27,37.49,37.2,37.2,16225,0.0,1.0
2025-09-11,37.51,37.5799,37.46,37.46,4172,37.51,37.5799,37.46,37.46,4172,0.0,1.0
2025-09-12,37.6,37.64,37.5,37.53,2719,37.6,37.64,37.5,37.53,2719,0.0,1.0
2025-09-15,37.9907,37.9907,37.83,37.83,1172,37.9907,37.9907,37.83,37.83,1172,0.0,1.0
2025-09-16,38.0884,38.115,37.93,37.93,5660,38.0884,38.115,37.93,37.93,5660,0.0,1.0
2025-09-17,38.202,38.24,38.18,38.23,3942,38.202,38.24,38.18,38.23,3942,0.0,1.0
2025-09-18,38.2433,38.3,38.15,38.15,2452,38.2433,38.3,38.15,38.15,2452,0.0,1.0
2025-09-19,38.4217,38.69,38.37,38.69,2747,38.4217,38.69,38.37,38.69,2747,0.0,1.0
2025-09-22,38.519,38.56,38.43,38.43,1760,38.519,38.56,38.43,38.43,1760,0.0,1.0
2025-09-23,38.2725,38.4848,38.24,38.4848,1186,38.2725,38.4848,38.24,38.4848,1186,0.0,1.0
2025-09-24,38.1968,38.44,38.1968,38.44,17325,38.1968,38.44,38.1968,38.44,17325,0.0,1.0
2025-09-25,38.03,38.09,37.87,37.89,9000,38.03,38.09,37.87,37.89,9000,0.0,1.0
2025-09-26,38.0758,38.12,37.91,37.91,4500,38.0758,38.12,37.91,37.91,4500,0.0,1.0
2025-09-29,38.454,38.61,38.45,38.61,2911,38.454,38.61,38.45,38.61,2911,0.0,1.0
2025-09-30,38.5028,38.5028,38.35,38.46,3172,38.5028,38.5028,38.35,38.46,3172,0.0,1.0
2025-10-01,38.905,38.905,38.27,38.27,4157,38.905,38.905,38.27,38.27,4157,0.0,1.0
2025-10-02,39.1434,39.15,38.88,39.15,7552,39.1434,39.15,38.88,39.15,7552,0.0,1.0
2025-10-03,39.2124,39.36,39.2,39.29,2045,39.2124,39.36,39.2,39.29,2045,0.0,1.0
2025-10-06,39.7823,39.92,39.7799,39.78,3638,39.7823,39.92,39.7799,39.78,3638,0.0,1.0
2025-10-07,39.2539,39.749,39.2539,39.749,2222,39.2539,39.749,39.2539,39.749,2222,0.0,1.0
2025-10-08,39.6929,39.6929,39.52,39.52,6280,39.6929,39.6929,39.52,39.52,6280,0.0,1.0
2025-10-09,39.2835,39.444,39.119,39.444,7235,39.2835,39.444,39.119,39.444,7235,0.0,1.0
2025-10-10,37.892,39.27,37.892,39.27,1557,37.892,39.27,37.892,39.27,1557,0.0,1.0
2025-10-13,38.9548,38.97,38.9499,38.95,2168,38.9548,38.97,38.9499,38.95,2168,0.0,1.0
2025-10-14,38.5477,38.84,38.5477,38.72,2052,38.5477,38.84,38.5477,38.72,2052,0.0,1.0
2025-10-15,39.1269,39.23,38.9,39.18,8904,39.1269,39.23,38.9,39.18,8904,0.0,1.0
2025-10-16,39.2046,39.379,39.08,39.379,5680,39.2046,39.379,39.08,39.379,5680,0.0,1.0
2025-10-17,38.8388,38.8388,38.67,38.77,12032,38.8388,38.8388,38.67,38.77,12032,0.0,1.0
2025-10-20,39.3469,39.4,39.16,39.16,1718,39.3469,39.4,39.16,39.16,1718,0.0,1.0
2025-10-21,39.079,39.14,39.079,39.13,2610,39.079,39.14,39.079,39.13,2610,0.0,1.0
2025-10-22,39.0605,39.0668,39.0055,39.02,2223,39.0605,39.0668,39.0055,39.02,2223,0.0,1.0
2025-10-23,39.1722,39.1722,39.1722,39.1722,71,39.1722,39.1722,39.1722,39.1722,71,0.0,1.0
2025-10-24,39.2517,39.28,39.24,39.24,7119,39.2517,39.28,39.24,39.24,7119,0.0,1.0
2025-10-27,39.4494,39.46,39.38,39.4,7749,39.4494,39.46,39.38,39.4,7749,0.0,1.0
2025-10-28,39.51,39.5327,39.47,39.47,4714,39.51,39.5327,39.47,39.47,4714,0.0,1.0
2025-10-29,39.528,39.718,39.4,39.624,4258,39.528,39.718,39.4,39.624,4258,0.0,1.0
2025-10-30,39.13,39.26,39.13,39.2324,20934,39.13,39.26,39.13,39.2324,20934,0.0,1.0
2025-10-31,39.11,39.14,38.73,38.73,43593,39.11,39.14,38.73,38.73,43593,0.0,1.0
2025-11-03,39.015,39.3,38.96,39.3,2138,39.015,39.3,38.96,39.3,2138,0.0,1.0
2025-11-04,38.5476,38.8025,38.5476,38.78,1729,38.5476,38.8025,38.5476,38.78,1729,0.0,1.0
2025-11-05,38.6656,38.74,38.6656,38.67,697,38.6656,38.74,38.6656,38.67,697,0.0,1.0
2025-11-06,38.6597,38.74,38.6,38.65,6747,38.6597,38.74,38.6,38.65,6747,0.0,1.0
2025-11-07,38.5904,38.5904,38.38,38.406,10487,38.5904,38.5904,38.38,38.406,10487,0.0,1.0
2025-11-10,39.0253,39.04,38.838,39.04,7507,39.0253,39.04,38.838,39.04,7507,0.0,1.0
2025-11-11,39.0463,39.0463,38.96,38.96,606,39.0463,39.0463,38.96,38.96,606,0.0,1.0
2025-11-12,39.0234,39.0234,38.99,39.0075,38206,39.0234,39.0234,38.99,39.0075,38206,0.0,1.0
2025-11-13,38.6692,38.76,38.59,38.59,2281,38.6692,38.76,38.59,38.59,2281,0.0,1.0
2025-11-14,38.5672,38.6,38.54,38.6,4639,38.5672,38.6,38.54,38.6,4639,0.0,1.0
2025-11-17,38.4079,38.588,38.34,38.585,8438,38.4079,38.588,38.34,38.585,8438,0.0,1.0
2025-11-18,38.2879,38.37,38.13,38.24,2046,38.2879,38.37,38.13,38.24,2046,0.0,1.0
2025-11-19,38.2748,38.2748,38.1901,38.23,1663,38.2748,38.2748,38.1901,38.23,1663,0.0,1.0
2025-11-20,37.9065,38.59,37.9065,38.59,20313,37.9065,38.59,37.9065,38.59,20313,0.0,1.0
2025-11-21,38.0137,38.13,37.48,37.48,4421,38.0137,38.13,37.48,37.48,4421,0.0,1.0
2025-11-24,38.4443,38.45,38.32,38.32,3377,38.4443,38.45,38.32,38.32,3377,0.0,1.0
2025-11-25,38.5199,38.52,38.36,38.46,1278,38.5199,38.52,38.36,38.46,1278,0.0,1.0
2025-11-26,38.6302,38.68,38.59,38.59,1339,38.6302,38.68,38.59,38.59,1339,0.0,1.0