date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-02,26.22,26.24,26.2051,26.24,1100,24.446677829156,24.4653251806657,24.4327855522813,24.4653251806657,1179.79220741405,0.0,1.0
2019-12-03,26.1497,26.1497,26.09,26.09,1601,24.3811323885996,24.3811323885996,24.3254700443433,24.3254700443433,1717.13393097262,0.0,1.0
2019-12-04,26.3191,26.4299,26.3191,26.4299,562,24.5390754558864,24.6423817832498,24.5390754558864,24.6423817832498,602.766564151539,0.0,1.0
2019-12-05,26.37,26.37,26.37,26.37,177,24.5865329654784,24.5865329654784,24.5865329654784,24.5865329654784,189.839291556624,0.0,1.0
2019-12-06,26.37,26.37,26.37,26.37,56,24.5865329654784,24.5865329654784,24.5865329654784,24.5865329654784,60.0621487410788,0.0,1.0
2019-12-09,26.3704,26.78,26.3704,26.54,5943,24.5869059125086,24.9688036714263,24.5869059125086,24.7450354533105,6374.09553514698,0.0,1.0
2019-12-10,26.345,26.46,26.345,26.46,2067,24.5632237760914,24.6704460472719,24.5632237760914,24.6704460472719,2216.93681156803,0.0,1.0
2019-12-11,26.4388,27.62,26.2998,27.62,919,24.6506798546716,25.7519924348318,24.5210807616796,25.7519924348318,985.662762375918,0.0,1.0
2019-12-12,26.7341,26.7341,26.65,26.65,314,24.9260079997117,24.9260079997117,24.8475958866136,24.8475958866136,336.777048298191,0.0,1.0
2019-12-13,26.8333,26.88,26.8,26.8,3334,25.0184988631996,25.0620404289746,24.987451022936,24.987451022936,3575.84292683493,0.0,1.0
2019-12-16,27.035,27.0616,27.035,27.0616,561,25.2065574031744,25.2313583806823,25.2065574031744,25.2313583806823,601.694025781164,0.0,1.0
2019-12-17,27.0949,27.1271,27.083,27.083,445,25.2624062209458,25.2924284568764,25.2513110467976,25.2513110467976,477.279574817501,0.0,1.0
2019-12-18,27.09,27.13,27.09,27.122,12021,25.257837619826,25.2951323228453,25.257837619826,25.2876733822414,12892.9837502948,0.0,1.0
2019-12-19,27.215,27.2799,27.215,27.26,1151,25.3743835667613,25.4348942224101,25.3743835667613,25.416340107658,1234.49166430324,0.0,1.0
2019-12-20,27.3088,27.33,27.27,27.33,1250,25.4618396453416,25.4816058379418,25.4256637834129,25.4816058379418,1340.67296297051,0.0,1.0
2019-12-23,27.3833,27.43,27.3507,27.38,1658,25.531301029715,25.5748425954901,25.5009058467543,25.5282242167159,1778.26861808408,0.0,1.0
2019-12-24,27.3818,27.42,27.325,27.42,558,25.5299024783518,25.5655189197353,25.4769440000644,25.5655189197353,598.476410670034,0.0,1.0
2019-12-26,27.33,27.33,27.33,27.33,302,25.4816058379418,25.4816058379418,25.4816058379418,25.4816058379418,323.906587853674,0.0,1.0
2019-12-27,27.5548,27.64,27.5304,27.5304,2922,25.6912020689103,25.7706397863414,25.6684523000685,25.6684523000685,3133.95711823986,0.0,1.0
2019-12-30,27.54,27.54,27.54,27.54,282,25.7562216541542,25.7562216541542,25.7562216541542,25.7562216541542,301.530251769183,0.084536,1.0
2019-12-31,27.2941,27.2941,27.2401,27.2401,220,25.5262487091739,25.5262487091739,25.4757463137736,25.4757463137736,235.236366628441,0.0,1.0
2020-01-02,27.7837,27.7837,27.69,27.69,237,25.9841370941367,25.9841370941367,25.8965060858217,25.8965060858217,253.413722231547,0.0,1.0
2020-01-03,27.56,27.6,27.56,27.5604,685,25.7749262450432,25.8123354268212,25.7749262450432,25.775300336861,732.440505184008,0.0,1.0
2020-01-06,27.5604,27.5604,27.35,27.35,564,25.775300336861,25.775300336861,25.5785280407087,25.5785280407087,603.060503538366,0.0,1.0
2020-01-07,27.75,27.81,27.6814,27.74,2011,25.9526198584887,26.0087336311557,25.8884631117394,25.9432675630442,2150.27424222634,0.0,1.0
2020-01-08,27.81,27.81,27.81,27.81,43,26.0087336311557,26.0087336311557,26.0087336311557,26.0087336311557,45.9780171137407,0.0,1.0
2020-01-09,28.041,28.07,28.025,28.025,5187,26.2247716559237,26.2518933127127,26.2098079832125,26.2098079832125,5546.23197137146,0.0,1.0
2020-01-10,28.07,28.07,28.07,28.07,0,26.2518933127127,26.2518933127127,26.2518933127127,26.2518933127127,0,0.0,1.0
2020-01-13,28.07,28.07,28.07,28.07,655,26.2518933127127,26.2518933127127,26.2518933127127,26.2518933127127,700.362818825585,0.0,1.0
2020-01-14,28.5247,28.5865,28.5247,28.5268,330,26.6771421865741,26.7349393724212,26.6771421865741,26.6791061686175,352.854549942662,0.0,1.0
2020-01-15,28.546,28.689,28.546,28.68,4805,26.6970625758709,26.8308004007273,26.6970625758709,26.8223833348272,5137.77609840754,0.0,1.0
2020-01-16,28.7756,28.7756,28.7288,28.7288,109,26.9117912792767,26.9117912792767,26.8680225365964,26.8680225365964,116.548927102273,0.0,1.0
2020-01-17,28.8495,28.8495,28.8201,28.8201,2890,26.9809047426115,26.9809047426115,26.9534089940047,26.9534089940047,3090.15045252816,0.0,1.0
2020-01-21,28.67,28.72,28.65,28.69,11276,26.8130310393827,26.8597925166052,26.7943264484937,26.8317356302717,12056.9330459196,0.0,1.0
2020-01-22,28.7289,28.91,28.7289,28.8358,3282,26.8681160595508,27.0374861300507,26.8681160595508,26.9680920978525,3509.29888761156,0.0,1.0
2020-01-23,28.7,28.7,28.59,28.59,684,26.8410879257162,26.8410879257162,26.7382126758267,26.7382126758267,731.371248972062,0.0,1.0
2020-01-24,28.3861,28.9,28.3861,28.9,1325,26.5475193717134,27.0281338346062,26.5475193717134,27.0281338346062,1416.76448083038,0.0,1.0
2020-01-27,27.7424,27.7868,27.47,27.72,4914,25.9455121139509,25.9870363057245,25.6907555860427,25.9245629721552,5254.3250255098,0.0,1.0
2020-01-28,27.7868,27.7868,27.7868,27.7868,23,25.9870363057245,25.9870363057245,25.9870363057245,25.9870363057245,24.5928928747915,0.0,1.0
2020-01-29,28.1928,28.279,28.1928,28.279,2001,26.3667395007712,26.4473562875028,26.3667395007712,26.4473562875028,2139.58168010686,0.0,1.0
2020-01-30,27.87,27.9899,27.6914,27.9899,1860,26.0648474038227,26.1769814262023,25.8978154071839,26.1769814262023,1988.81655422227,0.0,1.0
2020-01-31,27.4314,27.5499,27.4314,27.5499,769,25.6546557256269,25.7654804266442,25.6546557256269,25.7654804266442,822.258026987596,0.0,1.0
2020-02-03,27.8591,27.8791,27.84,27.84,587,26.0546534017882,26.0733579926772,26.0367905174892,26.0367905174892,627.653396413158,0.0,1.0
2020-02-04,27.8791,27.8791,27.8791,27.8791,73,26.0733579926772,26.0733579926772,26.0733579926772,26.0733579926772,78.0557034721644,0.0,1.0
2020-02-05,28.63,28.8325,28.63,28.8325,5585,26.7756218576047,26.9650058403559,26.7756218576047,26.9650058403559,5971.79594372656,0.0,1.0
2020-02-06,28.825,28.89,28.77,28.89,5793,26.9579916187725,27.0187815391617,26.9065539938277,27.0187815391617,6194.20123581162,0.0,1.0
2020-02-07,28.4831,28.6314,28.47,28.61,1105,26.638236637525,26.776931178967,26.6259851304927,26.7569172667157,1181.52811420194,0.0,1.0
2020-02-10,28.6957,29.2275,28.45,28.47,3396,26.8370664386751,27.3344215104136,26.6072805396037,26.6259851304927,3631.19409577357,0.0,1.0
2020-02-11,29.0,29.055,28.9884,29.0,1659,27.1216567890512,27.173094413996,27.1108081263356,27.1216567890512,1773.89605562084,0.0,1.0
2020-02-12,29.36,29.36,29.26,29.33,7141,27.4583394250533,27.4583394250533,27.3648164706083,27.4302825387198,7635.55860951679,0.0,1.0
2020-02-13,29.29,29.2935,29.25,29.25,1539,27.3928733569418,27.3961466603473,27.3554641751638,27.3554641751638,1645.58531018714,0.0,1.0
2020-02-14,29.34,29.37,29.34,29.37,75178,27.4396348341643,27.4676917204978,27.4396348341643,27.4676917204978,80384.5435017859,0.0,1.0
2020-02-18,29.29,29.37,29.2,29.37,75305,27.3928733569418,27.4676917204978,27.3087026979413,27.4676917204978,80520.3390407032,0.0,1.0
2020-02-19,29.6,29.65,29.51,29.62,5641,27.6827945157213,27.7295559929438,27.5986238567208,27.7014991066103,6031.67429159561,0.0,1.0
2020-02-20,29.6018,29.8,29.35,29.78,36795,27.6844779289013,27.8698404246113,27.4489871296088,27.8511358337223,39343.2823186067,0.0,1.0
2020-02-21,29.13,29.18,29.11,29.1611,1731,27.2432366298298,27.2899981070523,27.2245320389408,27.2723222686622,1850.88250288105,0.0,1.0
2020-02-24,27.9843,28.06,27.97,28.06,1778,26.1717441407533,26.2425410172682,26.1583703582677,26.2425410172682,1901.13754484258,0.0,1.0
2020-02-25,27.3708,27.9,27.3708,27.9,588,25.5979808152332,26.0929042901562,25.5979808152332,26.0929042901562,628.722652625106,0.0,1.0
2020-02-26,27.3009,27.52,27.3009,27.52,950,25.5326082700762,25.7375170632652,25.5326082700762,25.7375170632652,1015.79340135008,0.0,1.0
2020-02-27,26.2814,26.97,26.16,26.57,4189,24.5791417495094,25.2231408138177,24.4656048828131,24.8490489960376,4479.11427184789,0.0,1.0
2020-02-28,26.0557,26.09,25.26,25.26,2659,24.368060441327,24.4001388147016,23.6238982928081,23.6238982928081,2843.15226756829,0.0,1.0
2020-03-02,26.8176,26.8176,25.94,25.94,4055,25.0806118312435,25.0806118312435,24.2598543830341,24.2598543830341,4335.83393944694,0.0,1.0
2020-03-03,26.29,27.36,26.06,26.7984,5747,24.5871847235916,25.5878803361532,24.3720819283681,25.06265542399,6145.01545006205,0.0,1.0
2020-03-04,27.11,27.14,26.61,26.61,8037,25.3540729500407,25.3821298363742,24.8864581778156,24.8864581778156,8593.61217542171,0.0,1.0
2020-03-05,26.5168,26.83,26.31,26.7,2792,24.7992947842729,25.0922086775947,24.6058893144806,24.9706288368161,2985.3633437573,0.0,1.0
2020-03-06,25.98,26.19,25.5945,25.83,1958,24.2972635648121,24.4936617691466,23.9367325754266,24.1569791331446,2093.60366299312,0.0,1.0
2020-03-09,24.1409,24.6173,23.99,23.99,4402,22.577282909614,23.02282626459,22.4361567713565,22.4361567713565,4706.86584499272,0.0,1.0
2020-03-10,25.0,25.0,24.2,24.55,7350,23.3807386112511,23.3807386112511,22.632554975691,22.9598853162486,7859.03315781381,0.0,1.0
2020-03-11,23.8316,24.1,23.555,24.1,1901,22.2880164115156,22.539032021246,22.0293319195208,22.539032021246,2032.65605891212,0.0,1.0
2020-03-12,21.5447,21.99,21.53,21.62,2827,20.1492399663128,20.5656976824564,20.1354920920094,20.2196627510099,3022.78731117547,0.0,1.0
2020-03-13,22.6857,22.72,21.55,21.55,2148,21.2163368765303,21.248415249905,20.1541966828984,20.1541966828984,2296.76234326314,0.0,1.0
2020-03-16,19.9221,21.11,19.9221,21.1,2795,18.6317365074882,19.7426956833404,18.6317365074882,19.7333433878959,2988.57111239315,0.0,1.0
2020-03-17,20.7408,20.7408,19.933,19.933,803,19.3974089355295,19.3974089355295,18.6419305095227,18.6419305095227,858.612738193807,0.0,1.0
2020-03-18,19.1355,20.03,18.27,20.03,2397,17.8960849478238,18.7326477753344,17.0866437771023,18.7326477753344,2563.00714003806,0.0,1.0
2020-03-19,19.8101,19.8101,19.51,19.51,388,18.5269907985098,18.5269907985098,18.2463284122203,18.2463284122203,414.871410235614,0.0,1.0
2020-03-20,19.3988,20.53,19.3988,20.53,3140,18.1423308868775,19.2002625475594,18.1423308868775,19.2002625475594,3357.46450551502,0.0,1.0
2020-03-23,19.0,19.28,19.0,19.28,2079,17.7693613445508,18.0312256169968,17.7693613445508,18.0312256169968,2222.98366463877,0.0,1.0
2020-03-24,21.052,21.052,20.55,20.77,897,19.6884523697623,19.6884523697623,19.2189671384484,19.4247176382274,959.12282211687,0.0,1.0
2020-03-25,21.701,22.35,21.4868,21.49,921,20.2954163441104,20.9023803184585,20.0950901756892,20.0980829102314,984.784971203608,0.0,1.0
2020-03-26,22.5787,22.71,22.13,22.13,743,21.1162673152742,21.2390629544605,20.6966298186795,20.6966298186795,794.457365476961,0.0,1.0
2020-03-27,22.08,22.08,22.03,22.03,448,20.6498683414569,20.6498683414569,20.6031068642344,20.6031068642344,479.026782952462,0.0,1.0
2020-03-30,22.08,22.08,22.08,22.08,28,20.6498683414569,20.6498683414569,20.6498683414569,20.6498683414569,29.9391739345289,0.0,1.0
2020-03-31,22.0555,22.4499,22.0555,22.4499,891,20.6269552176179,20.995809749949,20.6269552176179,20.995809749949,952.707284845186,0.0,1.0
2020-04-01,21.1157,21.59,21.1157,21.39,905,19.7480264917438,20.1916058646764,19.7480264917438,20.0045599557864,967.676871812448,0.0,1.0
2020-04-02,21.35,21.35,21.35,21.35,342,19.9671507740084,19.9671507740084,19.9671507740084,19.9671507740084,365.685624486031,0.0,1.0
2020-04-03,21.0819,21.4768,20.98,21.4768,680,19.7164157331414,20.0857378802447,19.6211158425619,20.0857378802447,727.09422412427,0.0,1.0
2020-04-06,22.6031,22.6031,22.27,22.27,1438,21.1390869161588,21.1390869161588,20.8275619549025,20.8275619549025,1537.59043278044,0.0,1.0
2020-04-07,22.7054,23.46,22.7054,23.46,6035,21.234760898556,21.940485112798,21.234760898556,21.940485112798,6452.96123910291,0.0,1.0
2020-04-08,23.25,23.25,23.0,23.0,1280,21.7440869084635,21.7440869084635,21.510279522351,21.510279522351,1368.64795129275,0.0,1.0
2020-04-09,23.753,23.753,23.7006,23.7006,431,22.2145073693219,22.2145073693219,22.1655013411927,22.1655013411927,460.849427349354,0.0,1.0
2020-04-13,23.6294,23.7,23.6294,23.65,1342,22.0989129976278,22.164940203466,22.0989129976278,22.1181787262435,1434.94183643349,0.0,1.0
2020-04-14,24.4361,24.4361,24.18,24.18,858,22.8533626711357,22.8533626711357,22.613850384802,22.613850384802,917.421829850919,0.0,1.0
2020-04-15,23.903,23.9092,23.66,23.66,461,22.3547918009894,22.360590224165,22.127531021688,22.127531021688,492.927113707778,0.0,1.0
2020-04-16,24.2292,24.29,23.961,24.29,1688,22.659863678389,22.7167256346915,22.4090351145675,22.7167256346915,1804.90448576731,0.0,1.0
2020-04-17,24.8426,24.8426,24.6148,24.6248,1636,23.2335334809546,23.2335334809546,23.0204881907289,23.0298404861734,1749.30316274604,0.0,1.0
2020-04-20,24.36,24.36,24.36,24.36,1497,22.782191702803,22.782191702803,22.782191702803,22.782191702803,1600.67654928535,0.0,1.0
2020-04-21,24.0327,24.5,23.98,24.5,4311,22.4760910729045,22.9131238390261,22.426804475912,22.9131238390261,4609.5635297055,0.0,1.0
2020-04-22,23.98,23.98,23.98,23.98,70,22.426804475912,22.426804475912,22.426804475912,22.426804475912,74.8479348363222,0.0,1.0
2020-04-23,24.7978,25.05,24.7978,24.92,1238,23.1916351973633,23.4275000884736,23.1916351973633,23.3059202476951,1323.73919039095,0.0,1.0
2020-04-24,25.05,25.05,25.05,25.05,71,23.4275000884736,23.4275000884736,23.4275000884736,23.4275000884736,75.9171910482695,0.0,1.0
2020-04-27,25.796,25.86,25.6342,25.75,2538,24.1251813286333,24.1850360194781,23.9738611883413,24.0821607695886,2713.77226592265,0.0,1.0
2020-04-28,25.6356,25.929,25.6356,25.785,547,23.9751705097035,24.2495668580452,23.9751705097035,24.1148938036444,584.88314793526,0.0,1.0
2020-04-29,26.4984,26.4984,26.3563,26.3563,640,24.782086560655,24.782086560655,24.6491904423887,24.6491904423887,684.323975646374,0.0,1.0
2020-04-30,26.0312,26.4,26.0312,26.2766,272,24.345147317488,24.6900599734811,24.345147317488,24.574652647696,290.837689649708,0.0,1.0
2020-05-01,25.1955,25.3,25.1955,25.3,185,23.5635759871911,23.6613074745861,23.5635759871911,23.6613074745861,197.812399210279,0.0,1.0
2020-05-04,25.5337,25.69,25.0,25.0,1462,23.8798706191241,24.0260469969216,23.3807386112511,23.3807386112511,1563.25258186718,0.0,1.0
2020-05-05,26.0384,26.25,26.0384,26.185,2050,24.351880970208,24.5497755418136,24.351880970208,24.4889856214244,2191.97523449229,0.0,1.0
2020-05-06,26.2096,26.3195,26.16,26.27,1138,24.5119922682178,24.6147739951529,24.4656048828131,24.5684801327026,1216.81356919621,0.0,1.0
2020-05-07,26.8389,27.2897,26.8389,27.01,2037,25.1005322205403,25.5221336991783,25.1005322205403,25.2605499955957,2178.07490373697,0.0,1.0
2020-05-08,27.3547,27.3547,27.08,27.1271,889,25.5829236195676,25.5829236195676,25.3260160637072,25.3700653752508,950.56877242129,0.0,1.0
2020-05-11,27.68,27.68,27.53,27.53,376,25.8871537903772,25.8871537903772,25.7468693587097,25.7468693587097,402.040335692244,0.0,1.0
2020-05-12,26.993,27.72,26.993,27.69,1476,25.24465109334,25.9245629721552,25.24465109334,25.8965060858217,1578.22216883445,0.0,1.0
2020-05-13,26.7284,26.85,26.4884,26.61,3240,24.9971893558785,25.1109132684837,24.7727342652105,24.8864581778156,3464.39012670977,0.0,1.0
2020-05-14,26.7215,26.7215,26.5,26.5,500,24.9907362720218,24.9907362720218,24.7835829279261,24.7835829279261,534.62810597373,0.0,1.0
2020-05-15,26.9425,27.0,26.7875,26.7875,1040,25.1974220013453,25.2511977001512,25.0524614219555,25.0524614219555,1112.02646042536,0.0,1.0
2020-05-18,27.8613,27.95,27.68,27.68,857,26.056710906786,26.1396657673787,25.8871537903772,25.8871537903772,916.352573638971,0.0,1.0
2020-05-19,27.7944,28.26,27.7944,28.0,3257,25.9941440502623,26.4295869261582,25.9941440502623,26.1864272446012,3482.56748231287,0.0,1.0
2020-05-20,28.3559,28.48,28.28,28.3,5090,26.519275439471,26.6353374259372,26.4482915170472,26.4669961079362,5442.51411881256,0.0,1.0
2020-05-21,28.2101,28.43,27.99,28.26,3776,26.3829189718902,26.5885759487147,26.1770749491567,26.4295869261582,4037.5114563136,0.0,1.0
2020-05-22,28.2562,28.44,28.004,28.004,6711,26.4260330538893,26.5979282441592,26.190168162779,26.190168162779,7175.77843837939,0.0,1.0
2020-05-26,28.8,29.15,28.8,29.14,12320,26.9346108801612,27.2619412207188,26.9346108801612,27.2525889252743,13173.2365311927,0.0,1.0
2020-05-27,28.6099,28.6099,28.45,28.46,1291,26.7568237437613,26.7568237437613,26.6072805396037,26.6166328350482,1380.40976962417,0.0,1.0
2020-05-28,28.6808,29.09,28.6808,29.039,1330,26.8231315184628,27.2058274480517,26.8231315184628,27.1581307412848,1422.11076189012,0.0,1.0
2020-05-29,29.1004,29.1004,27.2,28.68,5302,27.215553835314,27.215553835314,25.4382436090412,26.8223833348272,5669.19643574543,0.0,1.0
2020-06-01,29.6124,29.62,29.26,29.26,3041,27.6943913620725,27.7014991066103,27.3648164706083,27.3648164706083,3251.60814053222,0.0,1.0
2020-06-02,29.9264,29.94,29.75,29.75,2616,27.9880534390298,28.0007725608343,27.8230789473888,27.8230789473888,2797.17425045455,0.0,1.0
2020-06-03,30.3079,30.339,30.2548,30.2548,713,28.3448435102375,28.3739291490699,28.2951828214272,28.2951828214272,762.379679118537,0.0,1.0
2020-06-04,29.9914,30.39,29.89,30.3899,1592,28.048843359419,28.4216258558368,27.9540110836118,28.4215323328824,1702.25588942035,0.0,1.0
2020-06-05,30.5515,30.62,30.2601,30.2601,2228,28.5726654272655,28.6367286510603,28.3001395380127,28.3001395380127,2382.30284021894,0.0,1.0
2020-06-08,30.555,30.555,30.555,30.555,263,28.5759387306711,28.5759387306711,28.5759387306711,28.5759387306711,281.214383742181,0.0,1.0
2020-06-09,30.6877,30.8,30.6,30.6,1097,28.7000436912196,28.8050699690613,28.6180240601713,28.6180240601713,1172.97406450636,0.0,1.0
2020-06-10,30.8197,30.89,30.7932,30.89,3756,28.823493991087,28.8892406280618,28.7987104081591,28.8892406280618,4016.12633207465,0.0,1.0
2020-06-11,30.7932,30.7932,30.7932,30.7932,333,28.7987104081591,28.7987104081591,28.7987104081591,28.7987104081591,356.062318578503,0.0,1.0
2020-06-12,29.6393,29.97,29.2752,29.97,2911,27.7195490368182,28.0288294471678,27.3790319596839,28.0288294471678,3112.60483297905,0.0,1.0
2020-06-15,30.0249,30.14,29.511,29.659,1869,28.0801735491581,28.1878184697243,27.5995590862652,27.7379730588438,1998.4398601298,0.0,1.0
2020-06-16,30.5348,30.88,30.5348,30.88,544,28.5570470938732,28.8798883326173,28.5570470938732,28.8798883326173,581.675379299417,0.0,1.0
2020-06-17,30.84,30.89,30.82,30.83,2785,28.8424791508393,28.8892406280618,28.8237745599503,28.8331268553948,2977.87855027367,0.0,1.0
2020-06-18,30.86,30.86,30.86,30.86,103,28.8611837417283,28.8611837417283,28.8611837417283,28.8611837417283,110.133389830588,0.0,1.0
2020-06-19,30.7966,31.4,30.77,31.07,2753,28.8018901886102,29.3662076957314,28.7770130827278,29.0575819460628,2943.66235149135,0.0,1.0
2020-06-22,31.22,31.23,31.02,31.02,1090,29.1978663777303,29.2072186731748,29.0108204688403,29.0108204688403,1165.48927102273,0.0,1.0
2020-06-23,31.5594,31.69,31.5594,31.6,6788,29.5152832851167,29.6374242636219,29.5152832851167,29.5532536046214,7258.11116669934,0.0,1.0
2020-06-24,30.8116,31.47,30.58,31.47,1961,28.8159186317769,29.4316737638429,28.5993194692823,29.4316737638429,2096.81143162897,0.0,1.0
2020-06-25,30.8375,30.8375,30.8375,30.8375,203,28.8401410769782,28.8401410769782,28.8401410769782,28.8401410769782,217.059011025334,0.0,1.0
2020-06-26,30.6149,30.75,30.5602,30.5602,15939,28.6319589803836,28.7583084918388,28.5808019243022,28.5808019243022,17042.8747622305,0.0,1.0
2020-06-29,30.54,32.87,30.54,32.87,4402,28.5843557965711,30.7651530790207,28.5843557965711,30.7651530790207,4703.16983726206,0.024,1.0
2020-06-30,31.23,31.23,30.842,30.92,2609,29.2301713008159,29.2301713008159,28.8670170752406,28.9400223061552,2787.49888810011,0.0,1.0
2020-07-01,31.4995,31.5518,30.07,31.5,57602,29.4824137332709,29.5313646765636,28.1444524820856,29.4828817155203,61542.9325229369,0.0,1.0
2020-07-02,31.8602,31.8602,31.86,31.86,551,29.820016128026,29.820016128026,29.8198289351263,29.8198289351263,588.697542101634,0.0,1.0
2020-07-06,32.7,32.87,31.8,31.8,2284,30.6060391142068,30.7651530790207,29.7636710651919,29.7636710651919,2440.26349575341,0.0,1.0
2020-07-07,32.59,33.84,32.59,33.84,2525,30.5030830193272,31.673038642959,30.5030830193272,31.673038642959,2697.75189438589,0.0,1.0
2020-07-08,33.0637,33.74,32.83,33.74,4160,30.9464494024587,31.5794421930684,30.7277144990645,31.5794421930684,4444.61302203774,0.0,1.0
2020-07-09,33.2084,33.2975,33.135,33.2975,2310,31.0818834654503,31.1652779023028,31.0131836712306,31.1652779023028,2468.04232714115,0.0,1.0
2020-07-10,33.25,33.25,33.15,33.25,2423,31.1208195886048,31.1208195886048,31.0272231387142,31.1208195886048,2588.77340201862,0.0,1.0
2020-07-13,33.25,33.86,33.22,33.5,2699,31.1208195886048,31.6917579329371,31.0927406536376,31.3548107133311,2883.65638136535,0.0,1.0
2020-07-14,32.4599,32.4599,32.4599,32.4599,576,30.3813140380196,30.3813140380196,30.3813140380196,30.3813140380196,615.407956897534,0.0,1.0
2020-07-15,33.31,33.33,33.175,33.175,3440,31.1769774585391,31.1956967485172,31.0506222511869,31.0506222511869,3675.35307591582,0.0,1.0
2020-07-16,32.8,33.1,32.65,33.1,2544,30.6996355640973,30.980424913769,30.5592408892615,30.980424913769,2718.05180963078,0.0,1.0
2020-07-17,32.8,32.8,32.65,32.65,728,30.6996355640973,30.6996355640973,30.5592408892615,30.5592408892615,777.807278856606,0.0,1.0
2020-07-20,33.585,33.585,33.5364,33.5364,952,31.4343676957381,31.4343676957381,31.3888798210913,31.3888798210913,1017.13259542787,0.0,1.0
2020-07-21,33.491,33.83,33.491,33.83,4793,31.346387032841,31.6636789979699,31.346387032841,31.6636789979699,5120.92072466992,0.0,1.0
2020-07-22,33.4645,33.78,32.75,32.75,3062,31.32158397362,31.6168807730246,30.6528373391521,30.6528373391521,3271.49160420182,0.0,1.0
2020-07-23,33.2165,33.77,33.2165,33.77,565,31.0894647778914,31.6075211280356,31.0894647778914,31.6075211280356,603.655374387338,0.0,1.0
2020-07-24,32.67,32.67,32.67,32.67,544,30.5779601792396,30.5779601792396,30.5779601792396,30.5779601792396,581.218625958782,0.0,1.0
2020-07-27,33.36,33.36,32.84,33.0,5565,31.2237756834844,31.2237756834844,30.7370741440536,30.8868284638784,5945.73833356731,0.0,1.0
2020-07-28,33.07,33.28,33.07,33.26,2423,30.9523459788018,31.1488985235719,30.9523459788018,31.1301792335938,2588.77340201862,0.0,1.0
2020-07-29,33.7799,33.78,33.555,33.61,891,31.6167871765747,31.6168807730246,31.4062887607709,31.4577668082107,951.959183325873,0.0,1.0
2020-07-30,33.56,33.56,33.5,33.5,799,31.4109685832655,31.4109685832655,31.3548107133311,31.3548107133311,853.664856876959,0.0,1.0
2020-07-31,33.7888,33.97,33.63,33.86,4119,31.625117260615,31.7947140278167,31.4764860981888,31.6917579329371,4400.80794177247,0.0,1.0
2020-08-03,34.7,34.87,34.5545,34.87,7275,32.4779681120176,32.6370820768315,32.3417852774269,32.6370820768315,7772.73070560687,0.0,1.0
2020-08-04,34.6604,35.35,34.548,35.35,7450,32.440903917861,33.0863450363061,32.335701508184,33.0863450363061,7959.70360917816,0.0,1.0
2020-08-05,35.28,35.44,35.195,35.195,6368,33.0208275213827,33.1705818412076,32.9412705389758,32.9412705389758,6803.67685681163,0.0,1.0
2020-08-06,35.3514,35.43,35.18,35.29,5959,33.0876553866046,33.1612221962186,32.9272310714922,33.0301871663718,6366.69447075069,0.0,1.0
2020-08-07,35.11,35.35,35.11,35.35,4008,32.8617135565688,33.0863450363061,32.8617135565688,33.0863450363061,4282.21370007867,0.0,1.0
2020-08-10,34.8397,35.2,34.8397,35.2,2271,32.6087223525147,32.9459503614703,32.6087223525147,32.9459503614703,2426.37408005955,0.0,1.0
2020-08-11,34.7,35.135,34.7,34.83,30269,32.4779681120176,32.8851126690415,32.4779681120176,32.5996434968753,32339.9018182838,0.0,1.0
2020-08-12,35.15,35.29,34.76,34.76,22908,32.899152136525,33.0301871663718,32.5341259819519,32.5341259819519,24475.287285779,0.0,1.0
2020-08-13,35.1282,35.35,35.1282,35.24,3099,32.8787481104489,33.0863450363061,32.8787481104489,32.9833889414265,3311.02301809975,0.0,1.0
2020-08-14,34.954,35.16,34.94,35.16,3156,32.7157030947396,32.9085117815141,32.7025995917549,32.9085117815141,3371.9227638344,0.0,1.0
2020-08-17,35.5107,35.54,35.29,35.29,2362,33.2367545312802,33.2641782910982,33.0301871663718,33.0301871663718,2523.59998991662,0.0,1.0
2020-08-18,35.6283,35.9,35.472,35.9,23351,33.3468239563515,33.6011255107041,33.2005327051726,33.6011255107041,24948.5958359623,0.0,1.0
2020-08-19,35.75,35.9,35.555,35.74,11926,33.4607308358683,33.6011255107041,33.2782177585817,33.4513711908792,12741.9362742361,0.0,1.0
2020-08-20,35.4,35.65,35.2,35.65,2308,33.1331432612514,33.3671343859777,32.9459503614703,33.3671343859777,2465.90549395748,0.0,1.0
2020-08-21,35.35,35.36,35.258,35.329,3486,33.0863450363061,33.0957046812952,33.0002363024068,33.0666897818291,3724.50023914028,0.0,1.0
2020-08-24,35.66,35.9,35.6001,35.9,3939,33.3764940309668,33.6011255107041,33.3204297574824,33.6011255107041,4208.49295524199,0.0,1.0
2020-08-25,36.09,36.09,35.7503,35.83,3943,33.7789587654961,33.7789587654961,33.461011625218,33.5356079957807,4212.76662160933,0.0,1.0
2020-08-26,36.325,36.47,36.07,36.07,5419,33.9989104227389,34.1346252750802,33.760239475518,33.760239475518,5789.74951115926,0.0,1.0
2020-08-27,36.26,36.63,36.2,36.63,11014,33.93807273031,34.284379594905,33.8819148603757,34.284379594905,11767.5403424817,0.0,1.0
2020-08-28,36.3602,36.4,36.2668,36.4,11708,34.0318563731004,34.0691077601568,33.9444372889026,34.0691077601568,12509.0214572158,0.0,1.0
2020-08-31,36.3,37.66,36.2,36.31,49509,33.9755113102663,35.2484230287776,33.8819148603757,33.9848709552553,52896.2370452082,0.0,1.0
2020-09-01,36.4,36.53,36.25,36.48,8710,34.0691077601568,34.1907831450145,33.928713085321,34.1439849200692,9305.90851489152,0.0,1.0
2020-09-02,36.34,36.97,36.23,36.89,4267,34.0129498902225,34.6026075245329,33.9099937953429,34.5277303646205,4558.93359736419,0.0,1.0
2020-09-03,35.0679,36.3,34.772,36.11,25741,32.8223094511649,33.9755113102663,32.5453575559388,33.7976780554742,27502.1114904504,0.0,1.0
2020-09-04,34.53,34.95,33.13,34.95,22591,32.3188541472037,32.711959236744,31.0085038487361,32.711959236744,24136.599226167,0.0,1.0
2020-09-08,33.07,34.2,33.028,34.2,7429,30.9523459788018,32.0099858625649,30.9130354698478,32.0099858625649,7937.26686074961,0.0,1.0
2020-09-09,33.7327,33.9349,33.55,33.55,8415,31.5726096522264,31.7618616739051,31.4016089382764,31.4016089382764,8990.72562029991,0.0,1.0
2020-09-10,33.3879,34.13,33.19,33.7,3165,31.2498890930038,31.9444683476415,31.0646617186704,31.5420036131122,3381.53851316093,0.0,1.0
2020-09-11,33.0302,33.45,32.98,33.27,2340,30.9150945917454,31.3080124883859,30.8681091739003,31.1395388785829,2500.09482489623,0.0,1.0
2020-09-14,33.755,33.755,33.48,33.48,2204,31.593481660552,31.593481660552,31.336091423353,31.336091423353,2354.79016840653,0.0,1.0
2020-09-15,34.19,34.58,34.07,34.58,3915,32.0006262175758,32.365652372149,31.8883104777072,32.365652372149,4182.85095703793,0.0,1.0
2020-09-16,34.3,34.6599,34.3,34.42,1596,32.1035823124554,32.4404359356115,32.1035823124554,32.2158980523241,1705.19288057025,0.0,1.0
2020-09-17,33.9809,34.1,33.87,34.1,1939,31.8049160408547,31.9163894126744,31.7011175779261,31.9163894126744,2071.65977157,0.0,1.0
2020-09-18,33.9786,34.24,33.9786,34.24,878,31.8027633225072,32.0474244425211,31.8027633225072,32.0474244425211,938.069767632006,0.0,1.0
2020-09-21,33.5071,33.69,33.0,33.69,4361,31.3614560612734,31.5326439681231,30.8868284638784,31.5326439681231,4659.36475699677,0.0,1.0
2020-09-22,33.8525,33.8525,33.42,33.46,907,31.6847381991953,31.6847381991953,31.2799335534187,31.3173721333749,969.053848795247,0.0,1.0
2020-09-23,33.0163,33.8597,33.0163,33.8597,976,30.9020846852106,31.6914771435874,30.9020846852106,31.6914771435874,1042.77459363193,0.0,1.0
2020-09-24,32.704,32.8,32.43,32.75,9152,30.6097829722024,30.6996355640973,30.3533286995023,30.6528373391521,9778.14864848304,0.0,1.0
2020-09-25,33.2675,33.31,32.8701,32.8701,1850,31.1371989673356,31.1769774585391,30.7652466754706,30.7652466754706,1976.57069489659,0.0,1.0
2020-09-28,33.5,33.87,33.44,33.87,9068,31.3548107133311,31.7011175779261,31.2986528433968,31.7011175779261,9688.40165476881,0.0,1.0
2020-09-29,33.895,33.895,33.895,33.895,590,31.7245166903988,31.7245166903988,31.7245166903988,31.7245166903988,630.365789183237,0.0,1.0
2020-09-30,33.9616,34.17,33.81,33.93,21757,31.7868519260259,31.9819069275977,31.6449597079918,31.7572754478604,23245.5397885757,0.0,1.0
2020-10-01,34.3712,34.3712,34.2212,34.25,800,32.1702229847775,32.1702229847775,32.0298283099417,32.0567840875102,854.733273468797,0.0,1.0
2020-10-02,33.935,34.1941,33.63,33.63,7380,31.761955270355,32.0044636720214,31.4764860981888,31.4764860981888,7884.91444774964,0.0,1.0
2020-10-05,34.8,34.805,34.235,34.235,1483,32.5715645619081,32.5762443844027,32.0427446200266,32.0427446200266,1584.46180569278,0.0,1.0
2020-10-06,34.535,35.28,34.535,35.0517,2315,32.3235339696982,33.0208275213827,32.3235339696982,32.8071468262826,2473.38441010033,0.0,1.0
2020-10-07,35.4169,35.51,35.06,35.06,14001,33.1489610612829,33.236099356131,32.8149153316236,32.8149153316236,14958.9007022958,0.0,1.0
2020-10-08,36.1669,36.25,35.75,36.0,2887,33.850934435462,33.928713085321,33.4607308358683,33.6947219605946,3084.51870063051,0.0,1.0
2020-10-09,36.74,36.81,36.5801,36.68,3951,34.3873356897846,34.452853204708,34.2376749664097,34.3311778198503,4221.31395434402,0.0,1.0
2020-10-12,37.1994,37.3783,36.94,36.94,4659,34.8173177805818,34.984761829436,34.5745285895657,34.5745285895657,4977.7529013639,0.0,1.0
2020-10-13,37.1848,37.2,37.1,37.18,883,34.8036526988978,34.8178793592811,34.7242829093906,34.799160069303,943.411850591183,0.0,1.0
2020-10-14,36.749,37.11,36.749,37.11,4322,34.3957593702748,34.7336425543796,34.3957593702748,34.7336425543796,4617.69650991517,0.0,1.0
2020-10-15,36.2631,36.31,35.84,36.25,2723,33.9409742202567,33.9848709552553,33.5449676407698,33.928713085321,2909.29837956941,0.0,1.0
2020-10-16,36.3333,36.56,36.3333,36.485,917,34.0066789280798,34.2188620799817,34.0066789280798,34.1486647425638,979.738014713608,0.0,1.0
2020-10-19,36.74,36.74,36.6,36.6,677,34.3873356897846,34.3873356897846,34.2563006599379,34.2563006599379,723.31803267297,0.0,1.0
2020-10-20,36.4285,36.69,36.4285,36.69,9167,34.0957827483756,34.3405374648394,34.0957827483756,34.3405374648394,9794.17489736057,0.0,1.0
2020-10-21,36.21,36.52,36.21,36.52,3544,33.8912745053648,34.1814235000255,33.8912745053648,34.1814235000255,3786.46840146677,0.0,1.0
2020-10-22,36.2978,36.35,36.28,36.28,1688,33.9734521883687,34.0223095352115,33.9567920202882,33.9567920202882,1803.48720701916,0.0,1.0
2020-10-23,36.336,36.369,36.1899,36.19,1764,34.0092060322269,34.0400928606907,33.8724616189368,33.8725552153867,1884.68686799869,0.0,1.0
2020-10-26,35.59,39.97,35.4907,39.85,9535,33.3109765160434,37.4105010212491,33.2180352413021,37.2981852813805,10187.3522031562,0.0,1.0
2020-10-27,36.03,36.049,35.97,36.02,2181,33.7228008955618,33.740584221041,33.6666430256275,33.7134412505727,2330.21658679431,0.0,1.0
2020-10-28,34.9662,35.205,34.945,35.205,1886,32.7271218616262,32.9506301839648,32.7072794142494,32.9506301839648,2015.03369220269,0.0,1.0
2020-10-29,35.57,35.57,35.11,35.19,2866,33.2922572260653,33.2922572260653,32.8617135565688,32.9365907164813,3062.08195220196,0.0,1.0
2020-10-30,34.3876,35.11,34.1624,35.11,5834,32.1855728025596,32.8617135565688,31.9747935974061,32.8617135565688,6233.14239677119,0.0,1.0
2020-11-02,35.2,35.2,34.841,34.97,1929,32.9459503614703,32.9459503614703,32.6099391063633,32.7306785267221,2060.97560565164,0.0,1.0
2020-11-03,35.85,35.85,35.41,35.41,1014,33.5543272857588,33.5543272857588,33.1425029062404,33.1425029062404,1083.3744241217,0.0,1.0
2020-11-04,36.67,36.86,36.15,36.301,3921,34.3218181748613,34.4996514296533,33.8351166354305,33.9764472747652,4189.26145658893,0.0,1.0
2020-11-05,38.4907,38.4907,37.665,37.665,1871,36.0259287380183,36.0259287380183,35.2531028512721,35.2531028512721,1999.00744332515,0.0,1.0
2020-11-06,39.51,40.11,38.77,39.2799,25157,36.9799573517526,37.5415360510959,36.2873436225626,36.7645919205545,26878.1562008182,0.0,1.0
2020-11-09,39.39,42.15,39.325,42.15,17764,36.867641611884,39.4509036288629,36.8068039194551,39.4509036288629,18979.3523373746,0.0,1.0
2020-11-10,38.03,39.24,37.7,39.24,7576,35.5947298933726,36.7272469370482,35.2858616087338,36.7272469370482,8094.32409974951,0.0,1.0
2020-11-11,38.5299,38.6699,38.1302,38.61,4494,36.0626185463754,36.1936535762222,35.6885135361629,36.1375893027378,4801.46416371097,0.0,1.0
2020-11-12,38.285,38.92,38.285,38.52,10485,35.8334008405935,36.4277382973984,35.8334008405935,36.0533524978363,11202.3479654004,0.0,1.0
2020-11-13,38.6932,38.7091,38.6021,38.68,3609,36.2154615490467,36.2303433845793,36.1301951831964,36.2031068176611,3855.91547993611,0.0,1.0
2020-11-16,38.88,39.19,38.66,39.19,32616,36.3902997174422,36.6804487121029,36.184387527683,36.6804487121029,34847.4755593228,0.0,1.0
2020-11-17,39.045,39.11,38.7339,38.74,6713,36.5447338597616,36.6055715521905,36.2535553041521,36.2592646875955,7172.28058099504,0.0,1.0
2020-11-18,38.87,39.315,38.87,39.315,9100,36.3809400724532,36.7974442744661,36.3809400724532,36.7974442744661,9722.59098570755,0.0,1.0
2020-11-19,39.0,39.07,38.75,38.75,3267,36.5026154573109,36.5681329722342,36.2686243325845,36.2686243325845,3490.51700552819,0.0,1.0
2020-11-20,39.32,39.55,39.17,39.17,22309,36.8021240969606,37.0173959317088,36.6617294221248,36.6617294221248,23835.3057472692,0.0,1.0
2020-11-23,39.5887,39.709,39.48,39.5,11205,37.0536177578165,37.1662142870348,36.9518784167855,36.9705977067636,11971.6079115223,0.0,1.0
2020-11-24,40.6,40.82,40.0,40.0,9882,38.0001586555595,38.2060708453187,37.4385799562163,37.4385799562163,10558.0927605233,0.0,1.0
2020-11-25,40.695,40.73,40.37,40.44,4084,38.0890752829555,38.1218340404172,37.7848868208113,37.8504043357346,4363.41336105821,0.0,1.0
2020-11-27,41.79,41.93,41.0,41.0,17402,39.1139564092569,39.2449914391037,38.3745444551217,38.3745444551217,18592.58553113,0.0,1.0
2020-11-30,42.49,42.58,41.36,42.0,20844,39.7691315584907,39.8533683633922,38.7114916747276,39.3105089540271,22270.0754402295,0.0,1.0
2020-12-01,42.2,43.81,42.2,43.81,10047,39.4977018538082,41.0046046970459,39.4977018538082,41.0046046970459,10734.3814981762,0.0,1.0
2020-12-02,42.4253,42.4253,41.61,42.11,3834,39.7085746554115,39.7085746554115,38.945482799454,39.4134650489067,4096.30921309921,0.0,1.0
2020-12-03,42.98,43.1299,42.61,42.61,6504,40.2277541629544,40.3680552413403,39.8814472983594,39.8814472983594,6948.98151330131,0.0,1.0
2020-12-04,43.22,43.7089,43.17,43.17,10596,40.4523856426917,40.9099786862065,40.4055874177464,40.4055874177464,11320.9422070942,0.0,1.0
2020-12-07,43.32,43.51,43.18,43.18,16444,40.5459820925822,40.7238153473742,40.4149470627355,40.4149470627355,17569.0424361511,0.0,1.0
2020-12-08,43.6945,43.715,43.335,43.42,6925,40.8965007974223,40.9156880696499,40.5600215600658,40.6395785424728,7398.78489846427,0.0,1.0
2020-12-09,42.7,43.94,42.38,43.35,25133,39.9656841032609,41.1262800819036,39.6661754636111,40.5740610275494,26852.5142026141,0.0,1.0
2020-12-10,43.528,43.528,42.265,42.28,5866,40.7406627083545,40.7406627083545,39.558539546237,39.5725790137206,6267.33172770996,0.0,1.0
2020-12-11,43.1,43.26,42.77,43.26,5212,40.340069902823,40.4898242226479,40.0312016181842,40.4898242226479,5568.58727664921,0.0,1.0
2020-12-14,43.26,43.948,43.26,43.37,9120,40.4898242226479,41.1337677978948,40.4898242226479,40.5927803175275,9743.95931754428,0.0,1.0
2020-12-15,43.74,43.74,43.25,43.55,12500,40.9390871821225,40.9390871821225,40.4804645776588,40.7612539273305,13355.2073979499,0.0,1.0
2020-12-16,44.16,45.14,44.08,45.14,13510,41.3321922716628,42.2494374805901,41.2573151117503,42.2494374805901,14434.3081557043,0.0,1.0
2020-12-17,44.277,44.39,44.1321,44.24,9144,41.4417001180347,41.547464106411,41.3060788621433,41.4070694315752,9769.60131574834,0.0,1.0
2020-12-18,44.49,44.61,44.34,44.34,6149,41.6410605563015,41.7533762961702,41.5006658814657,41.5006658814657,6569.69362319954,0.0,1.0
2020-12-21,44.63,45.19,44.0,45.19,9687,41.7720955861483,42.2962357055353,41.1824379518379,42.2962357055353,10349.7515251153,0.0,1.0
2020-12-22,45.2,45.38,44.875,44.9,11581,42.3055953505244,42.4740689603274,42.0014068883801,42.0248060008528,12373.3325500527,0.0,1.0
2020-12-23,45.5,45.9,45.0,45.9,20590,42.586384700196,42.9607704997582,42.1184024507433,42.9607704997582,21998.6976259031,0.0,1.0
2020-12-24,44.91,45.42,44.7367,45.42,6615,42.0341656458418,42.5115075402836,41.8719629981815,42.5115075402836,7067.57575499511,0.0,1.0
2020-12-28,44.61,45.435,44.61,45.4,13632,41.7533762961702,42.5255470077672,41.7533762961702,42.4927882503055,14564.6549799083,0.0,1.0
2020-12-29,43.865,44.5616,43.5,44.43,13396,41.0560827444857,41.7080756144232,40.7144557023852,41.5849026863672,14312.508664235,0.0,1.0
2020-12-30,44.3069,44.42,43.89,43.89,7140,41.6450814597888,41.7513867691899,41.2532274943662,41.2532274943662,7596.36564297416,0.187396,1.0
2020-12-31,43.7395,44.99,43.695,44.99,8586,41.1117690587794,42.2871429704154,41.0699424781574,42.2871429704154,9134.78927318994,0.0,1.0
2021-01-04,44.59,45.43,44.3221,45.43,21250,41.9111737063975,42.7007091608351,41.6593682918215,42.7007091608351,22608.2310802802,0.0,1.0
2021-01-05,45.7143,45.7315,44.61,44.62,6173,42.9679293152359,42.9840959935887,41.9299721695984,41.9393714011989,6567.55813922682,0.0,1.0
2021-01-06,46.31,46.97,45.75,45.75,10966,43.5278415416746,44.1481908273041,43.0014845720495,43.0014845720495,11666.9111541813,0.0,1.0
2021-01-07,47.6381,47.82,46.19,46.19,42463,44.7761534905301,44.9471255133422,43.4150507624692,43.4150507624692,45177.0972405618,0.0,1.0
2021-01-08,47.705,48.07,47.3401,47.78,13141,44.8390343499371,45.1821063033534,44.4960563888367,44.9095285869404,13980.9301000453,0.0,1.0
2021-01-11,47.5865,48.025,46.85,47.18,9855,44.7276534554718,45.1398097611514,44.0354000480988,44.3455746909135,10484.8996374664,0.0,1.0
2021-01-12,48.3,48.3,47.79,47.86,16516,45.3982886301637,45.3982886301637,44.9189278185409,44.984722439744,17571.6491539722,0.0,1.0
2021-01-13,48.845,49.286,48.29,48.29,32378,45.9105467523881,46.3250528659679,45.3888893985633,45.3888893985633,34447.4967490501,0.0,1.0
2021-01-14,50.64,50.9,49.62,49.62,46720,47.5977088246685,47.8420888462802,46.6389872014229,46.6389872014229,49706.190873915,0.0,1.0
2021-01-15,50.3216,51.98,50.0,51.19,29160,47.2984372905103,48.8572058591286,46.9961580022399,48.1146665626932,31023.8126259281,0.0,1.0
2021-01-19,51.1747,51.89,50.1019,51.89,39539,48.1002857383445,48.7726127747245,47.0919361722484,48.7726127747245,42066.2046439153,0.0,1.0
2021-01-20,51.57,51.83,51.17,51.48,24790,48.4718373635102,48.7162173851219,48.0958680994923,48.3872442791062,26374.4963990657,0.0,1.0
2021-01-21,51.0716,52.04,50.641,52.04,28783,48.0033796605439,48.9136012487313,47.5986487478286,48.9136012487313,30622.716008645,0.0,1.0
2021-01-22,50.975,51.73,50.05,51.73,20022,47.9125830832836,48.6222250691174,47.0431541602421,48.6222250691174,21301.7413030292,0.0,1.0
2021-01-25,50.4,51.3866,49.535,51.1,26697,47.3721272662578,48.299455455958,46.559093732819,48.0300734782892,28403.385654129,0.0,1.0
2021-01-26,50.48,50.98,50.39,50.73,19697,47.4473211190614,47.9172826990838,47.3627280346573,47.6823019090726,20955.9683570955,0.0,1.0
2021-01-27,49.4313,50.3686,48.7503,49.89,54838,46.4616237011224,47.3426136790324,45.8215360291319,46.8927664546349,58343.0671049603,0.0,1.0
2021-01-28,49.91,50.4258,49.47,49.47,17665,46.9115649178358,47.3963772837869,46.4979987274161,46.4979987274161,18794.0895074424,0.0,1.0
2021-01-29,48.77,49.96,48.45,49.96,140057,45.8400525153848,46.9585610758381,45.5392771041704,46.9585610758381,149008.989195803,0.0,1.0
2021-02-01,49.84,49.88,49.0,49.06,13139,46.8457702966327,46.8833672230345,46.0562348421951,46.1126302317978,13978.8022665319,0.0,1.0
2021-02-02,52.5,52.75,50.67,50.67,31667,49.3459659023519,49.5809466923631,47.6259065194699,47.6259065194699,33691.0519350228,0.0,1.0
2021-02-03,53.94,54.59,53.77,54.41,45245,50.6994552528164,51.3104053068455,50.5396683156088,51.1412191380374,48136.9136577543,0.0,1.0
2021-02-04,54.45,54.61,53.62,54.19,47876,51.1788160644392,51.3292037700464,50.398679841602,50.9344360428276,50936.0786446822,0.0,1.0
2021-02-05,54.8085,55.024,54.12,54.91,27180,51.5157785173153,51.7183319583049,50.8686414216244,51.6111807180598,28917.2574476243,0.0,1.0
2021-02-08,57.41,57.41,55.52,55.94,162224,53.9609886181718,53.9609886181718,52.1845338456872,52.579301572906,172592.831941994,0.0,1.0
2021-02-09,60.72,61.365,58.5,59.21,130208,57.0721342779201,57.678384716149,54.9855048626207,55.6528503062525,138530.473058877,0.0,1.0
2021-02-10,65.27,66.44,61.0922,63.33,129042,61.3487846561239,62.4484947533763,57.4219736780888,59.525333725637,137289.946120542,0.0,1.0
2021-02-11,58.0,65.21,57.71,65.21,264473,54.5155432825983,61.2923892665212,54.2429655661853,61.2923892665212,281377.256399762,0.0,1.0
2021-02-12,57.14,59.086,55.7501,56.75,128731,53.7072093649597,55.5362998344069,52.4008101648135,53.3406393325423,136959.068009203,0.0,1.0
2021-02-16,58.62,58.79,57.7,58.39,62447,55.098295641826,55.2580825790336,54.2335663345848,54.8821133150157,66438.4097068358,0.0,1.0
2021-02-17,56.79,58.05,56.0801,58.05,48981,53.378236258944,54.5625394406005,52.7109848076283,54.5625394406005,52111.7066608568,0.0,1.0
2021-02-18,54.89,57.0,54.87,57.0,73626,51.5923822548589,53.5756201225535,51.573583791658,53.5756201225535,78331.9351301983,0.0,1.0
2021-02-19,55.83,56.29,55.11,55.37,39227,52.475910025301,52.9082746789217,51.7991653500688,52.0435453716804,41734.262615819,0.0,1.0
2021-02-22,53.62,55.0099,53.61,55.0,36788,50.398679841602,51.7050790417483,50.3892806100016,51.6957738024639,39139.3696461812,0.0,1.0
2021-02-23,52.47,52.5678,48.77,52.0,86081,49.3177682075505,49.4096926926029,45.8400525153848,48.8760043223295,91583.0183351343,0.0,1.0
2021-02-24,53.24,53.45,51.9492,52.53,28165,50.041509040785,50.2388929043944,48.8282562257992,49.3741635971532,29965.2154529926,0.0,1.0
2021-02-25,50.8,53.63,50.665,53.25,34040,47.7480965302757,50.4080790732025,47.6212069036697,50.0509082723855,36215.7263987171,0.0,1.0
2021-02-26,50.46,51.3383,49.6,50.74,89377,47.4285226558605,48.2540571673278,46.620188738222,47.691701140673,95089.6879652803,0.0,1.0
2021-03-01,52.2,52.3285,51.52,51.65,97130,49.0639889543384,49.1847690804042,48.424841205508,48.5470312163138,103338.234580123,0.0,1.0
2021-03-02,51.5,52.38,51.5,52.31,16476,48.4060427423071,49.2331751231465,48.4060427423071,49.1673805019434,17529.0924837034,0.0,1.0
2021-03-03,49.47,51.37,49.3375,51.37,40531,46.4979987274161,48.2838527315012,46.3734589087102,48.2838527315012,43121.6100665806,0.0,1.0
2021-03-04,47.196,49.15,46.56,48.83,129392,44.3606134614743,46.1972233162018,43.7628223316858,45.8964479049875,137662.316985394,0.0,1.0
2021-03-05,47.65,47.66,44.7934,47.49,50006,44.7873385761346,44.796737807735,42.1023540771506,44.6369508705274,53202.2213364938,0.0,1.0
2021-03-08,46.02,47.68,46.02,47.22,26771,43.2552638252616,44.8155362709359,43.2552638252616,44.3831716173153,28482.1154941262,0.0,1.0
2021-03-09,48.57,48.82,47.59,47.59,21350,45.6520678833758,45.887048673387,44.7309431865319,44.7309431865319,22714.6227559521,0.0,1.0
2021-03-10,48.2619,49.56,48.07,49.56,57237,45.362477557766,46.5825918118202,45.1821063033534,46.5825918118202,60895.4034043294,0.0,1.0
2021-03-11,50.47,50.4775,49.33,49.33,29510,47.4379218874609,47.4449713111613,46.3664094850099,46.3664094850099,31396.1834907798,0.0,1.0
2021-03-12,50.12,50.12,49.05,49.67,32542,47.1089487814452,47.1089487814452,46.1032310001973,46.6859833594251,34621.979097152,0.0,1.0
2021-03-15,50.6205,50.73,49.8,50.04,13947,47.5793803230477,47.6823019090726,46.8081733702309,47.0337549286417,14838.4470059609,0.0,1.0
2021-03-16,50.0952,51.0,49.81,51.0,19177,47.0856386870761,47.9360811622847,46.8175726018314,47.9360811622847,20402.7316436016,0.0,1.0
2021-03-17,50.512,50.8576,49.23,49.61,17524,47.4773986601828,47.8022361042943,46.2724171690054,46.6295879698224,18644.077244745,0.0,1.0
2021-03-18,48.41,50.1,48.41,50.1,25738,45.5016801777686,47.0901503182444,45.5016801777686,47.0901503182444,27383.0894844354,0.0,1.0
2021-03-19,49.29,49.4,48.5727,48.74,36623,46.3288125586081,46.432204106213,45.6546056759079,45.8118548205834,38963.8233813225,0.0,1.0
2021-03-22,49.43,50.49,49.19,50.49,25628,46.4604018010143,47.4567203506618,46.2348202426036,47.4567203506618,27266.0586411963,0.0,1.0
2021-03-23,48.26,49.14,48.1135,49.02,40158,45.3606917037619,46.1878240846013,45.2229929608154,46.075033305396,42724.7691163244,0.0,1.0
2021-03-24,46.6269,48.32,46.6269,48.32,32782,43.8257031910928,45.4170870933646,43.8257031910928,45.4170870933646,34877.3191187645,0.0,1.0
2021-03-25,46.855,46.95,45.67,46.2,26680,44.040099663899,44.1293923641032,42.9262907192459,43.4244499940696,28385.2990692648,0.0,1.0
2021-03-26,47.37,47.37,46.2378,47.23,18032,44.5241600913221,44.5241600913221,43.4599790895193,44.3925708489158,19184.5469571582,0.0,1.0
2021-03-29,46.4866,47.0841,46.2323,46.9,16109,43.6938319717385,44.2554360598652,43.4548095121391,44.082396206101,17138.6350339875,0.0,1.0
2021-03-30,46.6198,46.8619,45.885,45.93,14852,43.8190297366564,44.0465851337033,43.1283741986555,43.1706707408575,15801.2916707916,0.0,1.0
2021-03-31,47.924,48.09,47.1,47.1,16731,45.0448775219869,45.2009047665543,44.27038083811,44.27038083811,17800.3912566667,0.0,1.0
2021-04-01,48.91,49.36,48.62,48.8,21055,45.971641757791,46.3946071798112,45.6990640413781,45.8682502101861,22400.76731272,0.0,1.0
2021-04-05,49.18,49.69,49.0095,49.69,16063,46.2254210110031,46.704781822626,46.0651641122155,46.704781822626,17089.6948631784,0.0,1.0
2021-04-06,49.325,49.8589,49.26,49.34,12302,46.3617098692096,46.8635348443576,46.3006148638067,46.3758087166103,13088.303941158,0.0,1.0
2021-04-07,48.6794,49.1776,48.6,49.1399,10866,45.7548954770847,46.223165195419,45.6802655781772,46.1877300922853,11560.5194785094,0.0,1.0
2021-04-08,49.3452,49.4999,48.93,48.93,9746,46.3806963170425,46.5261024299015,45.9904402209919,45.9904402209919,10368.9327109841,0.0,1.0
2021-04-09,49.42,49.42,49.01,49.09,15001,46.4510025694139,46.4510025694139,46.0656340737955,46.1408279265991,15959.8152675428,0.0,1.0
2021-04-12,48.7279,49.29,48.43,49.29,14840,45.8004817503469,46.3288125586081,45.5204786409695,46.3288125586081,15788.524669711,0.0,1.0
2021-04-13,49.71,49.74,48.78,48.78,18209,46.7235802858269,46.7517779806282,45.8494517469852,45.8494517469852,19372.8602230975,0.0,1.0
2021-04-14,49.43,50.1098,49.39,49.81,20884,46.4604018010143,47.0993615652128,46.4228048746125,46.8175726018314,22218.8375473211,0.0,1.0
2021-04-15,49.97,50.0,49.68,49.68,29750,46.9679603074385,46.9961580022399,46.6953825910255,46.6953825910255,31651.5235123923,0.0,1.0
2021-04-16,49.4,50.03,49.28,50.03,19802,46.432204106213,47.0243556970412,46.3194133270076,47.0243556970412,21067.679616551,0.0,1.0
2021-04-19,49.18,49.63,48.8923,49.3,11183,46.2254210110031,46.6483864330233,45.9550051178582,46.3382117902085,11897.7810903894,0.0,1.0
2021-04-20,48.3107,49.2,48.0677,48.96,17796,45.4083458079762,46.244219474204,45.1799444800853,46.0186379157933,18933.4626025726,0.0,1.0
2021-04-21,48.9,48.94,47.82,48.0,14061,45.9622425261906,45.9998394525924,44.9471255133422,45.1163116821503,14959.7335162268,0.0,1.0
2021-04-22,49.1415,49.8675,48.8724,49.4,17310,46.1892339693414,46.8716181835339,45.9363006469734,46.432204106213,18416.3990588071,0.0,1.0
2021-04-23,49.96,50.0,49.06,49.06,10464,46.9585610758381,46.9961580022399,46.1126302317978,46.1126302317978,11132.8249423083,0.0,1.0
2021-04-26,50.91,50.92,50.13,50.13,14501,47.8514880778806,47.8608873094811,47.1183480130457,47.1183480130457,15427.8568891832,0.0,1.0
2021-04-27,50.59,51.0,50.4599,51.0,13915,47.5507126666663,47.9360811622847,47.4284286635445,47.9360811622847,14804.4016697459,0.0,1.0
2021-04-28,50.71,50.8,50.26,50.5,15707,47.6635034458717,47.7480965302757,47.2405380238515,47.4661195822623,16710.9404977864,0.0,1.0
2021-04-29,50.23,51.05,49.6725,51.05,8710,47.2123403290502,47.9830773202869,46.6883331673252,47.9830773202869,9266.71495102309,0.0,1.0
2021-04-30,49.53,50.01,49.26,49.85,30455,46.5543941170188,47.0055572338403,46.3006148638067,46.8551695282332,32401.5848258793,0.0,1.0
2021-05-03,48.6,49.71,48.6,49.71,10778,45.6802655781772,46.7235802858269,45.6802655781772,46.7235802858269,11466.8948039181,0.0,1.0
2021-05-04,47.41,48.34,46.96,48.34,30578,44.5617570177238,45.4358855565655,44.1387915957037,45.4358855565655,32532.4465869557,0.0,1.0
2021-05-05,47.35,47.9,47.1019,47.86,19610,44.5053616281212,45.0223193661458,44.272166692114,44.984722439744,20863.4075992609,0.0,1.0
2021-05-06,46.3701,47.05,46.13,47.05,63295,43.5843309235933,44.2233846801077,43.3586553728665,44.2233846801077,67340.6111165335,0.0,1.0
2021-05-07,47.4399,47.73,46.89,46.89,18253,44.5898607202092,44.8625324289382,44.0729969745006,44.0729969745006,19419.6725603932,0.0,1.0
2021-05-10,46.1,47.43,46.0601,47.43,17268,43.3304576780652,44.5805554809247,43.2929547439794,44.5805554809247,18371.7145550249,0.0,1.0
2021-05-11,45.84,46.0,44.11,44.47,15415,43.0860776564535,43.2364653620607,41.460010589576,41.7983829271921,16400.2768048245,0.0,1.0
2021-05-12,44.59,45.5477,44.506,45.05,12646,41.9111737063975,42.8113381167724,41.8322201609538,42.3435383600181,13454.2913054694,0.0,1.0
2021-05-13,44.01,44.802,43.605,44.59,17871,41.3660182735715,42.110437416327,40.9853493937534,41.9111737063975,19013.2563593265,0.0,1.0
2021-05-14,45.39,45.5699,44.25,44.25,10256,42.6631122344334,42.8322044109254,41.5915998319823,41.5915998319823,10911.5302569108,0.0,1.0
2021-05-17,45.225,45.46,45.0,45.46,4961,42.508024913026,42.7289068556365,42.2965422020159,42.7289068556365,5278.0910300833,0.0,1.0
2021-05-18,45.9317,46.22,45.38,45.38,15332,43.1722686102296,43.4432484572705,42.6537130028329,42.6537130028329,16311.9717140168,0.0,1.0
2021-05-19,45.45,45.54,44.89,44.89,8507,42.719507624036,42.8041007084401,42.193150654411,42.193150654411,9050.73984940914,0.0,1.0
2021-05-20,46.74,46.84,46.04,46.04,27602,43.9320085004938,44.0260008164983,43.2740622884625,43.2740622884625,29366.2303189598,0.0,1.0
2021-05-21,46.78,47.06,46.6623,46.95,12568,43.9696054268956,44.2327839117082,43.8589764709584,44.1293923641032,13371.3057984453,0.0,1.0
2021-05-24,47.01,47.29,46.95,46.95,18599,44.1857877537059,44.4489662385185,44.1293923641032,44.1293923641032,19787.787758218,0.0,1.0
2021-05-25,47.37,47.51,47.18,47.38,7878,44.5241600913221,44.6557493337283,44.3455746909135,44.5335593229225,8381.53620943282,0.0,1.0
2021-05-26,47.8904,47.99,47.5,47.62,6033,45.0132961038094,45.1069124505498,44.6463501021279,44.7591408813333,6418.60979328614,0.0,1.0
2021-05-27,48.05,48.1799,47.7863,48.1,14012,45.1633078401525,45.2854038586423,44.9154501028487,45.2103039981548,14907.6015951476,0.0,1.0
2021-05-28,48.51,48.8,48.29,48.31,40803,45.5956724937731,45.8682502101861,45.3888893985633,45.4076878617642,43410.9954244082,0.0,1.0
2021-06-01,48.765,49.19,48.32,49.17,10191,45.8353528995845,46.2348202426036,45.4170870933646,46.2160217794027,10842.3756677241,0.0,1.0
2021-06-02,48.74,48.828,48.53,48.67,8410,45.8118548205834,45.8945680586674,45.614470956974,45.7460601993803,8947.53992400738,0.0,1.0
2021-06-03,48.29,48.75,48.16,48.75,8577,45.3888893985633,45.8212540521839,45.2666993877574,45.8212540521839,9125.21402237946,0.0,1.0
2021-06-04,48.67,48.7686,48.64,48.7,5827,45.7460601993803,45.8387366229607,45.7178625045789,45.7742578941816,6199.44294140202,0.0,1.0
2021-06-07,49.17,49.34,48.605,48.91,10695,46.2160217794027,46.3758087166103,45.6849651939774,45.971641757791,11378.5897131104,0.0,1.0
2021-06-08,49.434,49.63,48.96,49.63,4918,46.4641614936545,46.6483864330233,46.0186379157933,46.6483864330233,5232.34260954439,0.0,1.0
2021-06-09,49.51,49.8299,49.37,49.66,10751,46.5355956538179,46.8362770727163,46.4040064114117,46.6765841278246,11438.1690514867,0.0,1.0
2021-06-10,50.0,50.0,49.5,49.68,20342,46.9961580022399,46.9961580022399,46.5261964222175,46.6953825910255,21642.1946651793,0.0,1.0
2021-06-11,50.2999,50.37,50.0,50.1,11581,47.2780409579373,47.3439295714564,46.9961580022399,47.0901503182444,12321.2199595635,0.0,1.0
2021-06-14,50.575,50.72,50.48,50.48,12889,47.5366138192656,47.6729026774721,47.4473211190614,47.4473211190614,13712.8230773521,0.0,1.0
2021-06-15,50.05,50.9,50.04,50.9,47104,47.0431541602421,47.8420888462802,47.0337549286417,47.8420888462802,50114.7349084951,0.0,1.0
2021-06-16,49.63,50.14,49.322,50.14,9678,46.6483864330233,47.1277472446461,46.3588900997295,47.1277472446461,10296.5863715272,0.0,1.0
2021-06-17,50.305,50.389,49.83,49.83,5809,47.2828345660535,47.3617881114973,46.8363710650323,46.8363710650323,6180.29243978108,0.0,1.0
2021-06-18,50.25,50.38,49.99,50.36,8312,47.2311387922511,47.3533288030569,46.9867587706394,47.334530339856,8843.2760818489,0.0,1.0
2021-06-21,50.56,50.56,49.738,50.25,63920,47.522514971865,47.522514971865,46.7498981343081,47.2311387922511,68005.5590894829,0.0,1.0
2021-06-22,50.5785,50.5785,50.17,50.24,10159,47.5399035503258,47.5399035503258,47.1559449394475,47.2217395606506,10808.330331509,0.0,1.0
2021-06-23,51.11,51.22,50.74,50.74,10919,48.0394727098896,48.1428642574945,47.691701140673,47.691701140673,11616.9070666155,0.0,1.0
2021-06-24,51.8,51.8,51.37,51.37,13979,48.6880196903205,48.6880196903205,48.2838527315012,48.2838527315012,14872.4923421759,0.0,1.0
2021-06-25,51.86,51.97,51.519,51.97,19559,48.7444150799232,48.8478066275281,48.4239012823479,48.8478066275281,20809.1478446683,0.0,1.0
2021-06-28,52.26,52.36,52.09,52.19,13976,49.1203843439411,49.2143766599456,48.9605974067335,49.054589722738,14869.3005919057,0.0,1.0
2021-06-29,52.119,52.303,51.76,52.3,14657,49.0872050563915,49.2605016609,48.7490883117256,49.257676172783,15562.2668294604,0.1057,1.0
2021-06-30,51.62,52.21,51.62,52.21,5681,48.6172321995996,49.1729115292734,48.6172321995996,49.1729115292734,6031.8781372835,0.0,1.0
2021-07-01,51.725,51.919,51.46,51.63,7373,48.7161242836941,48.8988391819258,48.466539500027,48.6266504933229,7828.38188808154,0.0,1.0
2021-07-02,51.645,51.91,51.43,51.91,9479,48.6407779339078,48.8903627175749,48.4382846188572,48.8903627175749,10064.4557055642,0.0,1.0
2021-07-06,51.405,51.675,51.11,51.66,9475,48.414738884549,48.6690328150777,48.136899219712,48.6549053744927,10060.2086517798,0.0,1.0
2021-07-07,51.3805,52.0,51.07,51.87,11735,48.3916640649269,48.9751273610844,48.0992260448189,48.8526895426817,12459.7940399616,0.0,1.0
2021-07-08,50.82,50.92,50.39,50.46,13131,47.8637687017368,47.9579516389696,47.4587820716355,47.5247101276985,13942.0158107146,0.0,1.0
2021-07-09,51.555,51.63,51.0,51.23,16371,48.5560132903982,48.6266504933229,48.0332979887559,48.2499187443915,17382.1293760726,0.0,1.0
2021-07-12,51.79,52.03,51.5301,51.85,4515,48.7773431928954,49.0033822422543,48.5325617390273,48.8338529552352,4793.86195913308,0.0,1.0
2021-07-13,51.12,51.8299,51.12,51.61,6520,48.1463175134353,48.8149221848514,48.1463175134353,48.6078139058763,6922.69766855983,0.0,1.0
2021-07-14,50.42,51.51,50.4,51.51,13705,47.4870369528053,48.5136309686434,47.4682003653588,48.5136309686434,14551.4680287749,0.0,1.0
2021-07-15,49.7963,50.39,49.6565,50.3,10028,46.899617973284,47.4587820716355,46.7679502270325,47.3740174281259,10647.3638374721,0.0,1.0
2021-07-16,49.375,50.08,49.2323,49.89,6746,46.502825258722,47.1668149662136,46.3684262072907,46.9878673854712,7162.65620737801,0.0,1.0
2021-07-19,48.82,49.22,48.3,48.77,19946,45.9801099570797,46.3568417060111,45.4903586834688,45.9330184884632,21177.9336958734,0.0,1.0
2021-07-20,50.12,50.2477,48.91,49.17,27000,47.2044881411068,47.3247597519531,46.0648746005892,46.3097502373947,28667.6130446496,0.0,1.0
2021-07-21,50.98,50.98,50.5,50.5,5949,48.0144614013093,48.0144614013093,47.5623833025916,47.5623833025916,6316.4307408378,0.0,1.0
2021-07-22,50.81,51.04,50.75,51.04,9902,47.8543504080135,48.070971163649,47.7978406456738,48.070971163649,10513.5816432637,0.0,1.0
2021-07-23,50.6524,51.12,50.316,51.12,14783,47.7059180989345,48.1463175134353,47.3890866980832,48.1463175134353,15696.0490236687,0.0,1.0
2021-07-26,50.54,50.6839,50.25,50.65,16658,47.6000564774848,47.7355857241628,47.3269259595095,47.7036577084409,17686.8554851027,0.0,1.0
2021-07-27,49.42,50.16,48.842,50.16,10807,46.5452075804768,47.2421613159999,46.0008302032709,47.2421613159999,11474.4775619825,0.0,1.0
2021-07-28,50.8233,50.8899,49.84,49.84,23356,47.8668767386654,47.9296025748625,46.9407759168548,46.9407759168548,24798.547047068,0.0,1.0
2021-07-29,50.99,51.39,50.9001,51.15,25449,48.0238796950326,48.400611443964,47.9392092344603,48.1745723946052,27020.8179397514,0.0,1.0
2021-07-30,50.63,50.875,50.475,50.5,16952,47.6848211209943,47.9155693172148,47.5388375682834,47.5623833025916,17999.0139382556,0.0,1.0
2021-08-02,50.98,51.2973,50.89,50.96,13115,48.0144614013093,48.3133038611492,47.9296967577997,47.9956248138627,13925.027595577,0.0,1.0
2021-08-03,50.46,50.89,50.145,50.89,9282,47.5247101276985,47.9296967577997,47.228033875415,47.9296967577997,9855.28830668287,0.0,1.0
2021-08-04,50.995,51.21,50.85,50.85,9934,48.0285888418942,48.2310821569449,47.8920235829066,47.8920235829066,10547.5580735389,0.0,1.0
2021-08-05,51.9737,52.0,51.15,51.16,14937,48.9503572485922,48.9751273610844,48.1745723946052,48.1839906883284,15859.5605943678,0.0,1.0
2021-08-06,51.66,51.99,51.5304,51.99,17165,48.6549053744927,48.9657090673612,48.5328442878389,48.9657090673612,18225.1695522745,0.0,1.0
2021-08-09,51.8644,52.0299,51.69,51.69,6494,48.8474152981967,49.0032880593171,48.6831602556626,48.6831602556626,6895.09181896128,0.0,1.0
2021-08-10,51.59,52.031,51.39,52.0,7000,48.5889773184297,49.0043240716266,48.400611443964,48.9751273610844,7432.34412268694,0.0,1.0
2021-08-11,51.678,51.95,51.44,51.73,13117,48.6718583031946,48.928035892468,48.4477029125804,48.7208334305557,13927.1511224692,0.0,1.0
2021-08-12,51.74,51.75,51.43,51.66,9957,48.730251724279,48.7396700180023,48.4382846188572,48.6549053744927,10571.9786327991,0.0,1.0
2021-08-13,51.46,51.7,51.2919,51.62,10099,48.466539500027,48.6925785493859,48.3082179825386,48.6172321995996,10722.7490421451,0.0,1.0
2021-08-16,50.62,51.13,50.32,51.13,13400,47.675402827271,48.1557358071586,47.3928540155725,48.1557358071586,14227.630177715,0.0,1.0
2021-08-17,49.945,50.07,49.54,50.06,10213,47.0396680009493,47.1573966724903,46.6582271051562,47.1479783787671,10843.7900750002,0.0,1.0
2021-08-18,50.2522,50.5896,50.14,50.19,11314,47.3289979841286,47.6467712143522,47.2233247285533,47.2704161971698,12012.7916291543,0.0,1.0
2021-08-19,49.66,50.005,49.59,49.78,8341,46.7712466298356,47.096177763289,46.7053185737726,46.8842661545151,8856.16890390454,0.0,1.0
2021-08-20,50.299,50.33,49.55,49.55,8043,47.3730755987536,47.4022723092958,46.6676453988795,46.6676453988795,8539.76339696728,0.0,1.0
2021-08-23,51.535,51.64,50.78,50.78,12136,48.5371767029517,48.6360687870462,47.8260955268436,47.8260955268436,12885.5611818469,0.0,1.0
2021-08-24,52.242,52.44,51.79,51.86,9826,49.2030500691879,49.389532284909,48.7773431928954,48.8432712489584,10432.8876213603,0.0,1.0
2021-08-25,52.44,52.5,52.24,52.24,7854,49.389532284909,49.4460420472487,49.2011664104433,49.2011664104433,8339.09010565474,0.0,1.0
2021-08-26,51.71,52.56,51.71,52.51,6606,48.7019968431092,49.5025518095884,48.7019968431092,49.455460340972,7014.00932492426,0.0,1.0
2021-08-27,52.78,52.929,51.92,51.92,14985,49.7097542715007,49.8500868479777,48.8997810112982,48.8997810112982,15910.5252397805,0.0,1.0
2021-08-30,53.125,53.3,52.79,53.1,13471,50.0346854049541,50.1995055451115,49.719172565224,50.0111396706458,14303.0153823879,0.0,1.0
2021-08-31,53.07,53.225,52.926,53.1,4116,49.982884789476,50.1288683421869,49.8472613598607,50.0111396706458,4370.21834413992,0.0,1.0
2021-09-01,53.7282,53.86,53.1499,53.15,12292,50.6027968823426,50.7269299936155,50.058136956325,50.0582311392623,13051.1962794383,0.0,1.0
2021-09-02,53.93,54.16,53.83,53.98,27222,50.7928580496785,51.0094788053141,50.6986751124457,50.839949518295,28903.3245296834,0.0,1.0
2021-09-03,53.91,54.22,53.91,54.22,8568,50.774021462232,51.0659885676538,50.774021462232,51.0659885676538,9097.1892061688,0.0,1.0
2021-09-07,54.0,54.37,53.86,54.25,6504,50.8587861057415,51.2072629735031,50.7269299936155,51.0942434488237,6905.70945342227,0.0,1.0
2021-09-08,53.01,53.77,52.83,53.77,16934,49.9263750271363,50.642165350106,49.7568457401171,50.642165350106,17979.9021962258,0.0,1.0
2021-09-09,53.01,53.57,52.92,52.92,8422,49.9263750271363,50.4537994756403,49.8416103836267,49.8416103836267,8942.17174303848,0.0,1.0
2021-09-10,52.8,53.42,52.8,53.42,16667,49.7285908589473,50.312525069791,49.7285908589473,50.312525069791,17696.4113561176,0.0,1.0
2021-09-13,52.2746,52.98,51.87,52.98,15993,49.2337537067259,49.8981201459664,48.8526895426817,49.8981201459664,16980.7827934474,0.0,1.0
2021-09-14,52.07,52.54,51.965,52.48,13623,49.0410554171474,49.4837152221419,48.9421633330529,49.4272054598021,14464.4034261949,0.0,1.0
2021-09-15,52.3799,52.3799,51.78,52.01,4153,49.332928339632,49.332928339632,48.7679248991722,48.9845456548077,4409.50359164555,0.0,1.0
2021-09-16,52.32,52.4,51.8308,52.18,6768,49.2765127602296,49.3518591100159,48.8157698312864,49.1446566481036,7186.01500319216,0.0,1.0
2021-09-17,52.56,52.56,51.91,52.3,9011,49.5025518095884,49.5025518095884,48.8903627175749,49.257676172783,9567.55041279029,0.0,1.0
2021-09-20,50.99,51.41,50.17,51.31,31299,48.0238796950326,48.4194480314106,47.2515796097232,48.3252650941777,33232.1340994255,0.0,1.0
2021-09-21,51.27,51.655,51.11,51.51,43292,48.2875919192846,48.6501962276311,48.136899219712,48.5136309686434,45965.8631084804,0.0,1.0
2021-09-22,51.75,52.099,51.561,51.64,9661,48.7396700180023,49.068368468945,48.5616642666322,48.6360687870462,10257.6966527541,0.0,1.0
2021-09-23,52.61,52.71,52.15,52.15,5115,49.5496432782048,49.6438262154377,49.1164017669337,49.1164017669337,5430.92002679196,0.0,1.0
2021-09-24,51.91,52.23,51.91,52.09,7505,48.8903627175749,49.19174811672,48.8903627175749,49.059892004594,7968.53466296649,0.0,1.0
2021-09-27,51.67,51.9,51.57,51.71,11547,48.664323668216,48.8809444238516,48.5701407309832,48.7019968431092,12260.1825120952,0.0,1.0
2021-09-28,49.83,51.06,49.83,51.06,35670,46.9313576231315,48.0898077510956,46.9313576231315,48.0898077510956,37873.1021223204,0.0,1.0
2021-09-29,49.41,50.07,49.25,49.99,9327,46.5357892867535,47.1573966724903,46.3850965871809,47.0820503227041,9903.06766175729,0.0,1.0
2021-09-30,49.82,50.19,49.41,49.41,35240,46.9219393294082,47.2704161971698,46.5357892867535,46.5357892867535,37416.5438404982,0.0,1.0
2021-10-01,49.95,49.99,49.07,49.74,32394,47.0443771478109,47.0820503227041,46.2155673001618,46.8465929796219,34394.765072903,0.0,1.0
2021-10-04,48.08,49.56,48.04,49.56,9775,45.2831562215565,46.6770636926028,45.2454830466634,46.6770636926028,10378.7376856093,0.0,1.0
2021-10-05,48.95,49.183,48.3701,48.46,8458,46.1025477754824,46.3219940192349,45.556380922469,45.6410513830414,8980.39522709801,0.0,1.0
2021-10-06,49.02,49.02,48.36,48.36,8755,46.1684758315454,46.1684758315454,45.5468684458085,45.5468684458085,9295.73897058915,0.0,1.0
2021-10-07,49.93,50.19,49.51,49.51,16281,47.0255405603643,47.2704161971698,46.6299722239863,46.6299722239863,17286.5706659237,0.0,1.0
2021-10-08,49.21,49.87,49.02,49.87,7318,46.3474234122878,46.9690307980246,46.1684758315454,46.9690307980246,7769.98489854614,0.0,1.0
2021-10-11,48.91,49.48,48.91,49.06,27633,46.0648746005892,46.6017173428165,46.0648746005892,46.2061490064385,29339.7093060297,0.0,1.0
2021-10-12,49.29,49.4799,49.0201,49.1,26303,46.4227697620741,46.6016231598793,46.1685700144826,46.2438221813317,27927.5639227192,0.0,1.0
2021-10-13,49.98,49.98,49.73,49.9332,7667,47.0726320289808,47.0726320289808,46.8371746858986,47.0285544143558,8140.54034123438,0.0,1.0
2021-10-14,50.91,50.93,50.3,50.3,14863,47.9485333452463,47.9673699326929,47.3740174281259,47.3740174281259,15780.9900993566,0.0,1.0
2021-10-15,50.99,51.18,50.905,51.18,10895,48.0238796950326,48.202827275775,47.9438241983847,48.202827275775,11567.9127452392,0.0,1.0
2021-10-18,51.18,51.219,50.7695,50.81,11753,48.202827275775,48.2395586212958,47.8162063184342,47.8543504080135,12478.9057819914,0.0,1.0
2021-10-19,52.1,52.1584,51.38,51.38,13826,49.0693102983173,49.1243131336613,48.3911931502407,48.3911931502407,14679.9414057528,0.0,1.0
2021-10-20,52.12,52.34,51.915,52.24,10769,49.0881468857639,49.2953493476761,48.8950718644365,49.2011664104433,11434.1305510308,0.0,1.0
2021-10-21,52.1387,52.255,51.76,51.76,10198,49.1057590950264,49.2152938510282,48.7490883117256,48.7490883117256,10827.8636233088,0.0,1.0
2021-10-22,51.5,52.0,51.38,52.0,14416,48.5042126749202,48.9751273610844,48.3911931502407,48.9751273610844,15306.3818389507,0.0,1.0
2021-10-25,52.095,52.1499,51.43,51.67,12648,49.0646011514556,49.1163075839965,48.4382846188572,48.664323668216,13429.1840662492,0.0,1.0
2021-10-26,51.6277,52.16,51.43,51.965,10089,48.6244842857665,49.125820060657,48.4382846188572,48.9421633330529,10712.1314076841,0.0,1.0
2021-10-27,50.75,51.57,50.75,51.57,13768,47.7978406456738,48.5701407309832,47.7978406456738,48.5701407309832,14618.3591258791,0.0,1.0
2021-10-28,51.4421,51.639,50.69,50.7,7331,48.4496807542623,48.6351269576738,47.741330883334,47.7507491770573,7783.78782334542,0.0,1.0
2021-10-29,51.3,51.4,51.0101,51.33,9693,48.3158468004545,48.4100297376873,48.0428104654164,48.3441016816243,10291.6730830292,0.0,1.0
2021-11-01,52.045,52.15,51.3,51.3,5722,49.0175096828392,49.1164017669337,48.3158468004545,48.3158468004545,6075.41043857352,0.0,1.0
2021-11-02,51.75,52.0,51.46,52.0,24438,48.7396700180023,48.9751273610844,48.466539500027,48.9751273610844,25947.3750957462,0.0,1.0
2021-11-03,52.27,52.27,51.31,51.58,19534,49.2294212916131,49.2294212916131,48.3252650941777,48.5795590247064,20740.487156081,0.0,1.0
2021-11-04,52.48,52.665,52.24,52.24,6916,49.4272054598021,49.6014438936829,49.2011664104433,49.2011664104433,7343.1559932147,0.0,1.0
2021-11-05,51.805,52.77,51.65,52.77,19611,48.7914706334804,49.7003359777774,48.6454870807694,49.7003359777774,20822.2429414305,0.0,1.0
2021-11-08,52.85,52.93,52.08,52.08,38804,49.7756823275637,49.85102867735,49.0504737108707,49.0504737108707,41200.668762392,0.0,1.0
2021-11-09,52.3549,52.85,52.02,52.85,19801,49.3093826053238,49.7756823275637,48.993963948531,49.7756823275637,21023.9779961892,0.0,1.0
2021-11-10,50.95,51.92,50.61,51.86,8281,47.9862065201395,48.8997810112982,47.6659845335478,48.8432712489584,8792.46309713864,0.0,1.0
2021-11-11,51.48,51.49,51.2582,51.45,8957,48.4853760874736,48.4947943811969,48.2764783326911,48.4571212063037,9510.21518670098,0.0,1.0
2021-11-12,52.13,52.14,51.545,51.74,10532,49.0975651794871,49.1069834732104,48.5465949966749,48.730251724279,11182.4926143056,0.0,1.0
2021-11-15,51.45,52.24,51.43,52.24,12246,48.4571212063037,49.2011664104433,48.4382846188572,49.2011664104433,13002.3551609178,0.0,1.0
2021-11-16,51.545,51.65,51.225,51.38,5939,48.5465949966749,48.6454870807694,48.2452095975298,48.3911931502407,6305.81310637682,0.0,1.0
2021-11-17,50.67,51.58,50.67,51.58,11449,47.7224942958875,48.5795590247064,47.7224942958875,48.5795590247064,12156.1296943775,0.0,1.0
2021-11-18,50.1599,51.0,49.895,51.0,10110,47.2420671330627,48.0332979887559,46.9925765323328,48.0332979887559,10734.4284400521,0.0,1.0
2021-11-19,50.1475,50.53,50.0,50.0,74511,47.2303884488458,47.5906381837615,47.0914686164273,47.0914686164273,79113.056132218,0.0,1.0
2021-11-22,49.365,50.449,48.65,50.22,18209,46.4934069649987,47.5143500046029,45.8199989637838,47.2986710783396,19333.6505900009,0.0,1.0
2021-11-23,48.28,48.9775,47.96,48.78,21023,45.4715220960222,46.1284480832214,45.1701366968771,45.9424367821865,22321.4529273211,0.0,1.0
2021-11-24,48.8077,48.81,47.6001,48.18,11255,45.9685254558,45.9706916633564,44.8311723057761,45.3773391587894,11950.1475858345,0.0,1.0
2021-11-26,48.29,48.56,47.9,48.19,5565,45.4809403897455,45.7352343202742,45.1136269345374,45.3867574525127,5908.71357753612,0.0,1.0
2021-11-29,48.33,48.72,47.95,48.69,23345,45.5186135646387,45.8859270198468,45.1607184031538,45.8576721386769,24786.8676491609,0.0,1.0
2021-11-30,47.72,48.61,47.23,48.11,11077,44.9440976475183,45.7823257888907,44.4826012550773,45.3114111027264,11761.153692429,0.0,1.0
2021-12-01,46.21,48.47,46.21,48.47,17891,43.5219352953021,45.6504696767647,43.5219352953021,45.6504696767647,18996.0098141417,0.0,1.0
2021-12-02,46.6999,46.75,46.02,46.14,33260,43.9833375048059,44.0305231563596,43.3429877145597,43.4560072392391,35314.2522172239,0.0,1.0
2021-12-03,44.96,46.57,44.77,46.57,57082,42.3446485798915,43.8609938693404,42.165700999149,43.8609938693404,60607.5810301736,0.0,1.0
2021-12-06,45.53,45.62,44.4,45.08,13991,42.8814913221187,42.9662559656283,41.8172241313875,42.4576681045709,14855.132374359,0.0,1.0
2021-12-07,47.165,47.48,46.22,46.22,26656,44.4213823458759,44.7180585981594,43.5313535890254,43.5313535890254,28302.3664191919,0.0,1.0
2021-12-08,47.8896,48.06,47.045,47.41,10601,45.1038319090652,45.26431963411,44.3083628211965,44.6521305420964,11255.7542920863,0.0,1.0
2021-12-09,46.79,47.98,46.6033,47.64,14672,44.0681963312527,45.1889732843237,43.892356787439,44.868751297732,15578.1932811518,0.0,1.0
2021-12-10,46.2399,46.84,45.93,46.84,41062,43.5500959935348,44.1152877998691,43.2582230710502,44.1152877998691,43598.1306236815,0.0,1.0
2021-12-13,45.82,46.285,45.3,46.1,12799,43.154621840094,43.5925724982268,42.6648705664832,43.418334064346,13589.51034661,0.0,1.0
2021-12-14,44.93,45.28,44.59,45.15,8988,42.3163936987216,42.6460339790366,41.9961717121299,42.5235961606339,9543.12985353003,0.0,1.0
2021-12-15,45.53,45.755,44.23,44.83,36705,42.8814913221187,43.0934029308927,41.6571131380916,42.2222107614888,38972.027289032,0.0,1.0
2021-12-16,44.71,46.0228,44.5,45.88,120137,42.1091912368093,43.3456248368022,41.9114070686203,43.2111316024337,127557.075123892,0.0,1.0
2021-12-17,45.49,45.57,43.86,44.15,39235,42.8438181472256,42.9191644970119,41.3086362703301,41.5817667883053,41658.2888076603,0.0,1.0
2021-12-20,44.355,44.76,44.21,44.53,44883,41.7748418096327,42.1562827054258,41.6382765506451,41.9396619497902,47655.1287512225,0.0,1.0
2021-12-21,45.51,45.625,44.84,44.84,28647,42.8626547346722,42.9709651124899,42.231629055212,42.231629055212,30416.3374403732,0.0,1.0
2021-12-22,45.83,45.85,45.28,45.59,34130,43.1640401338173,43.1828767212639,42.6460339790366,42.9380010844585,36237.9864153293,0.0,1.0
2021-12-23,46.1985,46.2,45.5099,45.68,37726,43.5111042575204,43.5125170015789,42.8625605517349,43.022765727968,40056.0877674982,0.0,1.0
2021-12-27,45.85,46.06,45.63,46.06,59535,43.1828767212639,43.3806608894529,42.9756742593516,43.3806608894529,63212.0867634523,0.0,1.0
2021-12-28,45.2,45.96,45.2,45.72,36158,42.5706876292503,43.28647795222,42.5706876292503,43.0604389028612,38391.2426840163,0.0,1.0
2021-12-29,44.95,45.26,44.55,45.26,15492,42.3352302861682,42.62719739159,41.9584985372368,42.62719739159,16448.8393069523,0.0,1.0
2021-12-30,45.04,45.39,44.87,44.94,29662,42.9754642314016,43.3094209916367,42.8132566621445,42.8800480141915,31086.9586610264,0.589777,1.0
2021-12-31,44.46,45.16,44.45,44.88,20526,42.4220501715833,43.0899636920536,42.4125085498623,42.8227982838655,21512.0663972837,0.0,1.0
2022-01-03,44.76,44.95,44.08,44.56,55874,42.7082988232134,42.8895896359125,42.0594685461852,42.5174663887934,58558.1797662394,0.0,1.0
2022-01-04,43.76,44.83,43.2499,44.83,15783,41.7541366511131,42.7750901752605,41.2674185271246,42.7750901752605,16541.2132879435,0.0,1.0
2022-01-05,41.7901,43.59,41.79,43.59,23263,39.8745325882925,41.591929081856,39.8744371720753,41.591929081856,24380.5515248958,0.0,1.0
2022-01-06,41.53,42.07,41.095,41.65,66596,39.6263550073292,40.1416025802634,39.2112944624655,39.7408544679812,69795.263265785,0.0,1.0
2022-01-07,41.29,42.3,41.29,41.69,20638,39.3973560860251,40.3610598798465,39.3973560860251,39.7790209548652,21629.4468628637,0.0,1.0
2022-01-10,41.24,41.285,40.25,40.87,36692,39.3496479774201,39.3925852751646,38.4050274270407,38.9966079737429,38454.678955916,0.0,1.0
2022-01-11,41.98,42.19,41.1,41.1,109553,40.0557279847744,40.2561020409154,39.216065273326,39.216065273326,114815.912015084,0.0,1.0
2022-01-12,41.97,42.6511,41.9414,42.58,73046,40.0461863630534,40.6960662184709,40.0188973249313,40.6282252880346,76555.1204353494,0.0,1.0
2022-01-13,40.6899,42.09,40.59,42.09,16357,38.8247633665476,40.1606858237054,38.7294425655548,40.1606858237054,17142.7881740412,0.0,1.0
2022-01-14,40.59,40.655,39.871,40.49,15794,38.7294425655548,38.7914631067413,38.0433999638146,38.6340263483448,16552.7417265273,0.0,1.0
2022-01-18,39.49,40.2,39.301,40.01,49711,37.6798641762444,38.3573193184357,37.4995275257174,38.1760285057366,52099.1100397237,0.0,1.0
2022-01-19,39.04,39.98,39.04,39.57,40435,37.2504911987992,38.1474036405736,37.2504911987992,37.7561971500124,42377.4921940059,0.0,1.0
2022-01-20,39.17,40.48,39.01,39.49,44725,37.3745322811723,38.6244847266238,37.2218663336362,37.6798641762444,46873.5832416697,0.0,1.0
2022-01-21,37.915,38.93,37.8684,38.82,16439,36.1770587551863,37.1455333598682,36.1325947979664,37.0405755209371,17228.7274434837,0.0,1.0
2022-01-24,37.88,37.89,35.8,36.85,19781,36.1436630791628,36.1532047008838,34.159005761194,35.1608760418994,20731.2766932022,0.0,1.0
2022-01-25,37.14,37.71,36.84,37.3,16647,35.4375830718085,35.9814555099057,35.1513344201784,35.5902490193445,17446.7197367037,0.0,1.0
2022-01-26,36.91,38.24,36.645,37.84,12150,35.2181257722254,36.4871614611189,34.9652727966188,36.1054965922788,12733.6844356912,0.0,1.0
2022-01-27,35.88,37.34,35.86,37.33,12843,34.235338734962,35.6284155062286,34.21625549152,35.6188738845076,13459.9760664676,0.0,1.0
2022-01-28,36.89,36.89,35.452,36.17,35181,35.1990425287834,35.1990425287834,33.826957325303,34.5120457648711,36871.0907104568,0.0,1.0
2022-01-31,38.83,38.83,36.78,36.78,10910,37.0501171426581,37.0501171426581,35.0940846898523,35.0940846898523,11434.1149953408,0.0,1.0
2022-02-01,39.2,39.34,38.6922,39.08,11368,37.4031571463353,37.5367398504293,36.9186335953427,37.2886576856832,11914.1172563734,0.0,1.0
2022-02-02,38.7,39.47,38.59,39.45,15952,36.9260760602851,37.6607809328024,36.821118221354,37.6416976893604,16718.3320261848,0.0,1.0
2022-02-03,37.03,37.95,37.03,37.88,132459,35.3326252328774,36.2104544312098,35.3326252328774,36.1436630791628,138822.313305944,0.0,1.0
2022-02-04,37.96,38.28,37.06,37.06,34079,36.2199960529308,36.5253279480029,35.3612500980405,35.3612500980405,35716.150772339,0.0,1.0
2022-02-07,38.21,38.54,37.965,38.15,19363,36.4585365959559,36.773410112749,36.2247668637913,36.4012868656299,20293.1960270196,0.0,1.0
2022-02-08,38.1188,38.2087,37.66,37.94,17966,36.3715170058603,36.4572961851322,35.9337474013007,36.2009128094888,18829.0843268829,0.0,1.0
2022-02-09,39.33,39.66,38.75,38.75,19447,37.5271982287083,37.8420717455015,36.9737841688901,36.9737841688901,20381.2313762046,0.0,1.0
2022-02-10,38.74,39.91,38.65,38.89,49547,36.9642425471691,38.0806122885266,36.8783679516801,37.1073668729842,51927.2315008387,0.0,1.0
2022-02-11,37.78,39.09,37.66,38.72,33706,36.0482468619527,37.2981993074042,35.9337474013007,36.9451593037271,35325.2319003627,0.0,1.0
2022-02-14,37.39,37.97,37.3699,37.54,9829,35.6761236148336,36.2295376746518,35.6569449551744,35.8192479406486,10301.1838945192,0.0,1.0
2022-02-15,38.6284,38.7,38.0,38.0,17628,36.8577580487627,36.9260760602851,36.2581625398148,36.2581625398148,18474.8468504003,0.0,1.0
2022-02-16,38.67,38.7283,38.105,38.43,145210,36.8974511951221,36.9530788497555,36.3583495678853,36.668452273818,152185.869704256,0.0,1.0
2022-02-17,37.02,38.31,37.01,38.31,7571,35.3230836111564,36.5539528131659,35.3135419894354,36.5539528131659,7934.70986523604,0.0,1.0
2022-02-18,36.21,37.23,36.19,36.97,19149,34.5502122517551,35.5234576672975,34.5311290083131,35.2753755025514,20068.915494572,0.0,1.0
2022-02-22,35.57,36.22,35.42,35.81,18636,33.9395484616109,34.5597538734761,33.7964241357958,34.168547382915,19531.2710406206,0.0,1.0
2022-02-23,34.95,36.17,34.8068,36.02,14559,33.3479679149086,34.5120457648711,33.2113318918638,34.368921439056,15258.4124855331,0.0,1.0
2022-02-24,35.71,36.03,33.32,33.67,17954,34.0731311657049,34.378463060777,31.792683574385,32.1266403346201,18816.5078484279,0.0,1.0
2022-02-25,36.74,36.74,35.85,36.28,4805,35.0559182029683,35.0559182029683,34.206713869799,34.6170036038021,5035.8315813577,0.0,1.0
2022-02-28,37.0656,37.28,36.29,36.29,25766,35.3665934062042,35.5711657759025,34.6265452255231,34.6265452255231,27003.7953226353,0.0,1.0
2022-03-01,36.45,37.1,36.22,37.01,19167,34.7792111730592,35.3994165849245,34.5597538734761,35.3135419894354,20087.7802122545,0.0,1.0
2022-03-02,36.4,36.578,35.95,36.54,16043,34.7315030644542,34.9013439310881,34.302130087009,34.8650857685482,16813.7036544686,0.0,1.0
2022-03-03,35.64,36.84,35.46,36.84,6448,34.0063398136579,35.1513344201784,33.8345906226798,35.1513344201784,6757.76108982194,0.0,1.0
2022-03-04,34.56,35.5399,34.28,35.17,10221,32.9758446677895,33.9108281802306,32.7086792596014,33.5578835927707,10712.0155240493,0.0,1.0
2022-03-07,33.07,34.33,33.07,34.33,22574,31.5541430313599,32.7563873682064,31.5541430313599,32.7563873682064,23658.4520536043,0.0,1.0
2022-03-08,33.37,33.97,32.88,33.18,12700,31.84039168299,32.4128889862502,31.3728522186608,31.6591008702909,13310.1063648788,0.0,1.0
2022-03-09,34.57,34.7488,34.22,34.22,11730,32.9853862895105,33.155990485882,32.6514295292753,32.6514295292753,12293.507689766,0.0,1.0
2022-03-10,34.14,34.3,33.89,34.08,17444,32.5750965555073,32.7277625030434,32.3365560124822,32.5178468251813,18282.0075140903,0.0,1.0
2022-03-11,33.33,34.54,33.32,34.54,10552,31.802225196106,32.9567614243475,31.792683574385,32.9567614243475,11058.9167214332,0.0,1.0
2022-03-14,31.975,33.01,31.8801,33.01,11363,30.50933545291,31.4968933010339,30.4187854627776,31.4968933010339,11908.8770570172,0.0,1.0
2022-03-15,32.7,32.7,31.99,32.12,10030,31.2011030276827,31.2011030276827,30.5236478854915,30.6476889678645,10511.8399086405,0.0,1.0
2022-03-16,34.9556,34.9556,33.64,33.64,33681,33.3533112230724,33.3533112230724,32.0980154694571,32.0980154694571,35299.0309035814,0.0,1.0
2022-03-17,35.57,35.6,34.68,34.68,57368,33.9395484616109,33.9681733267739,33.0903441284415,33.0903441284415,60123.9513338872,0.0,1.0
2022-03-18,36.6,36.655,35.36,35.36,8821,34.9223354988743,34.9748144183398,33.7391744054698,33.7391744054698,9244.7597042989,0.0,1.0
2022-03-21,36.28,36.5525,35.89,36.5525,6192,34.6170036038021,34.8770127956995,34.244880356683,34.8770127956995,6489.46288278187,0.0,1.0
2022-03-22,37.11,37.22,36.48,36.48,13563,35.4089582066455,35.5139160455765,34.8078360382222,34.8078360382222,14214.5647737678,0.0,1.0
2022-03-23,36.54,37.22,36.475,36.82,7657,34.8650857685482,35.5139160455765,34.8030652273617,35.1322511767364,8024.84129416356,0.0,1.0
2022-03-24,37.14,37.28,36.53,36.75,21351,35.4375830718085,35.5711657759025,34.8555441468272,35.0654598246893,22376.6992910652,0.0,1.0
2022-03-25,36.76,37.3,36.51,37.3,5799,35.0750014464103,35.5902490193445,34.8364609033852,35.5902490193445,6077.5832133805,0.0,1.0
2022-03-28,36.9439,36.9439,36.34,36.94,16651,35.2504718698596,35.2504718698596,34.6742533341282,35.2467506373884,17450.9118961888,0.0,1.0
2022-03-29,38.0085,38.0138,37.28,37.28,6841,36.2662729182777,36.2713299777898,35.5711657759025,35.5711657759025,7169.6407592233,0.0,1.0
2022-03-30,37.55,38.4445,37.55,37.86,8605,35.8287895623696,36.6822876253134,35.8287895623696,36.1245798357208,9018.38309210885,0.0,1.0
2022-03-31,37.3958,37.54,37.376,37.54,4304,35.6816577554318,35.8192479406486,35.6627653444242,35.8192479406486,4510.76360586129,0.0,1.0
2022-04-01,37.7,37.9981,37.48,37.6,6912,35.9719138881847,36.2563496316878,35.7619982103226,35.8764976709747,7244.05159008208,0.0,1.0
2022-04-04,38.46,38.62,38.13,38.13,10575,36.697077138981,36.8497430865171,36.3822036221879,36.3822036221879,11083.0216384719,0.0,1.0
2022-04-05,37.62,38.75,37.589,38.75,4022,35.8955809144167,36.9737841688901,35.8660018870816,36.9737841688901,4215.21636216871,0.0,1.0
2022-04-06,36.65,37.11,36.39,37.11,4517,34.9700436074793,35.4089582066455,34.7219614427332,35.4089582066455,4733.99609843761,0.0,1.0
2022-04-07,36.17,36.65,35.79,36.65,15702,34.5120457648711,34.9700436074793,34.1494641394729,34.9700436074793,16456.3220583722,0.0,1.0
2022-04-08,35.72,36.2327,34.11,34.5,52713,34.0826727874259,34.5718717330618,32.5464716903443,32.9185949374634,55245.3257332171,0.0,1.0
2022-04-11,35.23,35.47,35.0138,35.45,7228,33.6151333230967,33.8441322444008,33.4088434614886,33.8250490009588,7575.23218939718,0.0,1.0
2022-04-12,34.875,35.5,34.76,35.5,4903,33.2764057520011,33.8727571095638,33.1666771022095,33.8727571095638,5138.53948874023,0.0,1.0
2022-04-13,35.52,35.65,34.98,34.98,5501,33.8918403530058,34.0158814353789,33.3765927800716,33.3765927800716,5765.26733174791,0.0,1.0
2022-04-14,35.0782,35.54,34.95,35.54,4148,33.4702915053719,33.9109235964479,33.3479679149086,33.9109235964479,4347.26938594625,0.0,1.0
2022-04-18,34.36,34.71,34.18,34.71,8324,32.7850122333694,33.1189689936045,32.6132630423913,33.1189689936045,8723.8838882875,0.0,1.0
2022-04-19,35.0802,35.1201,34.35,34.35,12282,33.4721998297161,33.5102709003829,32.7754706116484,32.7754706116484,12872.0256986962,0.0,1.0
2022-04-20,34.31,35.12,34.13,35.12,18131,32.7373041247644,33.5101754841657,32.5655549337863,33.5101754841657,19002.0109056392,0.0,1.0
2022-04-21,33.05,34.46,33.05,34.46,14083,31.5350597879179,32.8804284505794,31.5350597879179,32.8804284505794,14759.545506818,0.0,1.0
2022-04-22,32.63,33.17,32.4,33.17,9661,31.1343116756357,31.6495592485699,30.9148543760526,31.6495592485699,10125.1131961492,0.0,1.0
2022-04-25,32.4,32.51,32.0419,32.11,16057,30.9148543760526,31.0198122149837,30.5731689022235,30.6381473461435,16828.3762126661,0.0,1.0
2022-04-26,31.1,32.14,31.1,32.14,7109,29.6744435523221,30.6667722113065,29.6744435523221,30.6667722113065,7450.5154447184,0.0,1.0
2022-04-27,31.68,31.7382,31.4013,31.45,47409,30.2278576121403,30.2833898505566,29.961932614776,30.0084003125573,49686.5222561056,0.0,1.0
2022-04-28,32.06,32.405,31.275,32.16,63763,30.5904392375385,30.9196251869131,29.8414219324397,30.6858554547485,66826.1663105329,0.0,1.0
2022-04-29,31.91,32.61,31.825,32.61,4059,30.4473149117234,31.1152284321937,30.3662111270949,31.1152284321937,4253.99383740498,0.0,1.0
2022-05-02,32.25,32.25,31.53,31.79,19359,30.7717300502376,30.7717300502376,30.0847332863253,30.3328154510714,20289.0038675346,0.0,1.0
2022-05-03,32.34,32.3899,32.04,32.16,24873,30.8576046457266,30.9052173381144,30.5713559940965,30.6858554547485,26067.8957176087,0.0,1.0
2022-05-04,33.01,33.15,31.6799,32.19,4147,31.4968933010339,31.6304760051279,30.2277621959231,30.7144803199115,4346.22134607499,0.0,1.0
2022-05-05,31.69,32.79,31.3901,32.79,22188,30.2373992338614,31.2869776231718,29.9512459984484,31.2869776231718,23253.9086633016,0.0,1.0
2022-05-06,30.78,31.35,30.56,31.35,7629,29.36911165725,29.9129840953472,29.1591959793879,29.9129840953472,7995.49617776855,0.0,1.0
2022-05-09,29.066,30.125,28.9184,30.05,23670,27.7336776942699,28.7441354345242,27.5928433576679,28.6725732716167,24807.1037524947,0.0,1.0
2022-05-10,29.1714,29.92,28.72,29.81,22284,27.8342463872093,28.5485321892437,27.4035375827232,28.4435743503126,23354.5204909417,0.0,1.0
2022-05-11,28.44,29.74,28.44,28.69,17188,27.1363721745351,28.3767829982656,27.1363721745351,27.3749127175602,18013.7093070502,0.0,1.0
2022-05-12,28.5995,29.075,27.8801,28.1,8016,27.2885610409851,27.7422651538188,26.6021367743761,26.811957036021,8401.08760794241,0.0,1.0
2022-05-13,30.31,30.31,29.14,29.14,123325,28.9206554363628,28.9206554363628,27.8042856950054,27.8042856950054,129249.517121943,0.0,1.0
2022-05-16,29.61,30.2654,29.61,30.06,12229,28.2527419158925,28.8780998034871,28.2527419158925,28.6821148933377,12816.4795855199,0.0,1.0
2022-05-17,30.65,30.859,30.2351,30.67,10524,29.2450705748769,29.4444904688459,28.8491886896725,29.264153818319,11029.5716050382,0.0,1.0
2022-05-18,30.01,30.849,29.9552,30.47,18327,28.6344067847327,29.4349488471249,28.5821186977016,29.0733213838989,19207.4267204043,0.0,1.0
2022-05-19,30.87,31.0781,29.96,29.96,19162,29.454986252739,29.6535474007531,28.5866986761277,28.5866986761277,20082.5400128983,0.0,1.0
2022-05-20,30.91,31.24,30.05,31.24,7844,29.493152739623,29.8080262564162,28.6725732716167,29.8080262564162,8220.82475008737,0.0,1.0
2022-05-23,31.0,31.06,30.63,31.06,15405,29.5790273351121,29.6362770654381,29.2259873314349,29.6362770654381,16145.0542166109,0.0,1.0
2022-05-24,30.0,30.45,29.6532,30.45,10938,28.6248651630117,29.0542381404569,28.2939617217273,29.0542381404569,11463.4601117358,0.0,1.0
2022-05-25,30.32,30.4182,29.75,29.8639,6939,28.9301970580838,29.0238957833841,28.3863246199866,28.4950036913888,7272.34866660584,0.0,1.0
2022-05-26,31.2,31.23,30.17,30.17,114788,29.7698597695322,29.7984846346952,28.7870727322688,28.7870727322688,120302.400741079,0.0,1.0
2022-05-27,31.67,31.87,31.18,31.2,15208,30.2183159904193,30.4091484248394,29.7507765260902,29.7698597695322,15938.5903619746,0.0,1.0
2022-05-31,31.33,31.98,31.33,31.9,29633,29.8939008519052,30.5141062637705,29.8939008519052,30.4377732900024,31056.5655047602,0.0,1.0
2022-06-01,30.78,31.69,30.705,31.69,7351,29.36911165725,30.2373992338614,29.2975494943425,30.2373992338614,7704.14109356096,0.0,1.0
2022-06-02,32.27,32.27,31.0,31.0,38482,30.7908132936796,30.7908132936796,29.5790273351121,29.5790273351121,40330.6703254541,0.0,1.0
2022-06-03,31.5,32.0,31.4845,31.93,12086,30.0561084211623,30.5331895072125,30.0413189074947,30.4663981551654,12666.6098839311,0.0,1.0
2022-06-06,31.97,32.175,31.68,32.1,47958,30.5045646420495,30.70016788733,30.2278576121403,30.6286057244225,50261.8961454219,0.0,1.0
2022-06-07,32.19,32.19,31.47,31.47,12346,30.7144803199115,30.7144803199115,30.0274835559993,30.0274835559993,12939.1002504562,0.0,1.0
2022-06-08,31.88,32.26,31.88,31.96,125876,30.4186900465604,30.7812716719586,30.4186900465604,30.4950230203285,131923.066833503,0.0,1.0
2022-06-09,30.68,31.68,30.68,31.68,8444,29.27369544004,30.2278576121403,29.27369544004,30.2278576121403,8849.64867283753,0.0,1.0
2022-06-10,30.21,30.5,29.9001,30.5,10556,28.8252392191528,29.1019462490619,28.5295443620189,29.1019462490619,11063.1088809182,0.0,1.0
2022-06-13,28.36,29.32,28.36,29.32,4709,27.0600392007671,27.9760348859834,27.0600392007671,27.9760348859834,4935.21975371766,0.0,1.0
2022-06-14,29.0,29.0,28.48,28.88,16799,27.6707029909113,27.6707029909113,27.1745386614191,27.5562035302593,17606.0217971338,0.0,1.0
2022-06-15,29.2096,29.41,28.72,29.01,10320,27.8706953821835,28.0619094814725,27.4035375827232,27.6802446126323,10815.7714713031,0.0,1.0
2022-06-16,28.0526,28.64,27.91,28.62,12320,26.7667297490634,27.3272046089552,26.6306662233219,27.3081213655132,12911.8512138037,0.0,1.0
2022-06-17,28.8385,29.04,28.391,28.4,20523,27.5166058001171,27.7088694777953,27.0896182281022,27.0982056876511,21508.9222776699,0.0,1.0
2022-06-21,29.22,29.67,29.2,29.31,127320,27.8806186687734,28.3099916462186,27.8615354253314,27.9664932642624,133436.436407588,0.0,1.0
2022-06-22,29.1941,29.49,28.89,29.0,18701,27.855905868516,28.1382424552405,27.5657451519803,27.6707029909113,19599.3936322519,0.0,1.0
2022-06-23,30.09,30.09,29.35,29.39,7561,28.7107397585007,28.7107397585007,28.0046597511464,28.0428262380305,7924.22946652353,0.0,1.0
2022-06-24,31.11,31.11,30.57,30.6,3546,29.6839851740431,29.6839851740431,29.1687376011089,29.1973624662719,3716.34938345357,0.0,1.0
2022-06-27,30.64,31.0,30.64,31.0,18869,29.2355289531559,29.5790273351121,29.2355289531559,29.5790273351121,19775.464330622,0.0,1.0
2022-06-28,29.94,30.99,29.94,30.94,9289,28.5676154326857,29.5694857133911,28.5676154326857,29.5217776047861,9735.24236404404,0.0,1.0
2022-06-29,29.3,29.77,29.2401,29.77,13607,27.9905190677559,28.4395137422216,27.933296129457,28.4395137422216,14243.5765137086,0.03518,1.0
2022-06-30,28.96,29.27,28.78,29.26,4736,27.6657144096318,27.9618598332155,27.4937590023896,27.9523067550354,4957.56436899565,0.0,1.0
2022-07-01,29.3191,29.3191,28.971,28.971,3162,28.0087654470799,28.0087654470799,27.6762227956299,27.6762227956299,3309.92790007691,0.0,1.0
2022-07-05,30.02,30.02,28.86,28.87,109478,28.6783406967247,28.6783406967247,27.5701836278306,27.5797367060107,114599.711146306,0.0,1.0
2022-07-06,29.96,29.96,29.618,29.77,4873,28.6210222276439,28.6210222276439,28.2943069538838,28.4395137422216,5100.97364233864,0.0,1.0
2022-07-07,30.7,30.8465,29.84,29.84,9238,29.3279500129729,29.4679026083117,28.5063852894825,28.5063852894825,9670.18151198941,0.0,1.0
2022-07-08,30.57,30.8691,30.25,30.34,3880,29.2037599966313,29.4894925649988,28.8980614948675,28.9840391984885,4061.51810635624,0.0,1.0
2022-07-11,29.31,30.2,29.3,30.2,13430,28.000072145936,28.8502961039668,27.9905190677559,28.8502961039668,14058.2959196815,0.0,1.0
2022-07-12,29.15,29.29,28.85,29.29,92803,27.8472228950541,27.9809659895758,27.5606305496504,27.9809659895758,97144.6043361282,0.0,1.0
2022-07-13,29.06,29.2407,28.45,28.47,6227,27.761245191433,27.9338693141478,27.1785074224456,27.1976135788058,6518.31784749491,0.0,1.0
2022-07-14,29.02,29.02,28.53,28.8,6905,27.7230328787125,27.7230328787125,27.2549320478866,27.5128651587498,7228.03673309015,0.0,1.0
2022-07-15,29.4,29.4,28.87,29.12,11472,28.0860498495571,28.0860498495571,27.5797367060107,27.8185636605137,12008.6947721956,0.0,1.0
2022-07-18,29.57,30.1322,29.4492,29.84,4924,28.2484521786192,28.7855262339056,28.1330509942033,28.5063852894825,5154.35957621085,0.0,1.0
2022-07-19,30.24,30.24,29.8299,29.91,13273,28.8885084166873,28.8885084166873,28.4967366805205,28.5732568367433,13893.9509859965,0.0,1.0
2022-07-20,30.64,30.87,30.39,30.39,3092,29.2706315438922,29.490352342035,29.0318045893892,29.0318045893892,3236.65308887976,0.0,1.0
2022-07-21,31.06,31.12,30.8965,30.9382,3133,29.6718608274573,29.729179296538,29.5156679992123,29.5555043352234,3279.57119258095,0.0,1.0
2022-07-22,30.48,30.93,30.1601,30.93,9851,29.1177822930102,29.5476708111157,28.8121793220282,29.5476708111157,10311.859501473,0.0,1.0
2022-07-25,30.44,30.44,30.05,30.42,4919,29.0795699802898,29.0795699802898,28.706999931265,29.0604638239295,5149.12566112533,0.0,1.0
2022-07-26,29.44,30.25,29.44,30.25,6030,28.1242621622776,28.8980614948675,28.1242621622776,28.8980614948675,6312.1015931258,0.0,1.0
2022-07-27,30.47,30.6499,29.9,29.9,5464,29.1082292148301,29.2800890912905,28.5637037585632,28.5637037585632,5719.622405446,0.0,1.0
2022-07-28,31.02,31.02,30.39,30.7899,4743,29.6336485147368,29.6336485147368,29.0318045893892,29.4138321858122,4964.89185011536,0.0,1.0
2022-07-29,30.9606,30.98,30.59,30.59,2075,29.5769032303469,29.5954362020163,29.2228661529916,29.2228661529916,2172.0747604869,0.0,1.0
2022-08-01,31.23,31.315,30.87,30.87,6435,29.8342631565194,29.9154643210504,29.490352342035,29.490352342035,6736.04871505214,0.0,1.0
2022-08-02,31.0,31.575,30.93,30.93,11195,29.6145423583766,30.1638443537335,29.5476708111157,29.5476708111157,11718.7358764582,0.0,1.0
2022-08-03,32.11,32.11,31.43,31.43,5264,30.67493403637,30.67493403637,30.0253247201218,30.0253247201218,5510.26580202558,0.0,1.0
2022-08-04,32.32,32.32,32.0,32.0,15045,30.8755486781526,30.8755486781526,30.5698501763887,30.5698501763887,15748.8504923014,0.0,1.0
2022-08-05,32.14,32.295,31.82,31.82,2353,30.7035932709104,30.8516659827023,30.3978947691465,30.3978947691465,2463.08043924129,0.0,1.0
2022-08-08,32.81,33.0,32.45,32.45,4937,31.3436495089786,31.5251579944009,30.9997386944942,30.9997386944942,5167.96775543317,0.0,1.0
2022-08-09,32.31,32.56,32.02,32.56,15318,30.8659955999725,31.1048225544755,30.588956332749,31.1048225544755,16034.6222559703,0.0,1.0
2022-08-10,33.11,33.32,32.8,32.86,5057,31.6302418543822,31.8308564961647,31.3340964307984,31.3914148998792,5293.58171748543,0.0,1.0
2022-08-11,33.24,33.99,33.0086,33.6,9537,31.7544318707238,32.4709127342329,31.5333736416358,32.0983426852081,9983.16963410293,0.0,1.0
2022-08-12,33.8,33.8,33.2975,33.3,4834,32.2894042488106,32.2894042488106,31.8093620702595,31.8117503398045,5060.14910467165,0.0,1.0
2022-08-15,34.0,34.0,33.48,33.48,4571,32.480465812413,32.480465812413,31.9837057470467,31.9837057470467,4784.8451711738,0.0,1.0
2022-08-16,33.4,33.77,33.25,33.77,6706,31.9072811216057,32.2607450142702,31.7639849489039,32.2607450142702,7019.72691268683,0.0,1.0
2022-08-17,32.79,33.2,32.79,33.07,16104,31.3245433526183,31.7162195580033,31.3245433526183,31.5920295416617,16857.3937074126,0.0,1.0
2022-08-18,32.51,32.82,32.51,32.54,20024,31.0570571635749,31.3532025871587,31.0570571635749,31.0857163981153,20960.7831344529,0.0,1.0
2022-08-19,31.5,32.3,31.45,32.3,13910,30.0921962673826,30.8564425217923,30.044430876482,30.8564425217923,14560.7517678905,0.0,1.0
2022-08-22,31.34,31.374,31.06,31.23,16013,29.9393470165007,29.9718274823131,29.6718608274573,29.8342631565194,16762.1364528563,0.0,1.0
2022-08-23,31.19,31.53,31.19,31.53,1741,29.7960508437989,30.120855501923,29.7960508437989,30.120855501923,1822.44923277479,0.0,1.0
2022-08-24,31.44,31.66,31.44,31.56,1447,30.0348777983019,30.2450455182646,30.0348777983019,30.1495147364634,1514.69502574677,0.0,1.0
2022-08-25,31.99,31.99,31.69,31.69,3154,30.5602970982086,30.5602970982086,30.2737047528049,30.2737047528049,3301.55363594009,0.0,1.0
2022-08-26,31.16,32.01,30.88,32.01,4578,29.7673916092585,30.5794032545688,29.4999054202151,30.5794032545688,4792.17265229351,0.0,1.0
2022-08-29,30.51,30.86,30.48,30.48,7279,29.1464415275506,29.4807992638549,29.1177822930102,29.1177822930102,7619.53358148635,0.0,1.0
2022-08-30,30.1,30.76,30.0601,30.71,1898,28.7547653221656,29.3852684820536,28.7166485402269,29.337503091153,1986.79416645983,0.0,1.0
2022-08-31,30.26,30.62,30.1,30.37,7923,28.9076145730476,29.2515253875319,28.7547653221656,29.0126984330289,8293.6618445001,0.0,1.0
2022-09-01,29.3452,29.87,28.92,29.87,4572,28.0336989811301,28.5350445240228,27.6275020969113,28.5350445240228,4785.89195419089,0.0,1.0
2022-09-02,29.28,29.66,29.0,29.5,2408,27.9714129113957,28.3344298822403,27.7039267223523,28.1815806313583,2520.65350518191,0.0,1.0
2022-09-06,28.48,29.19,28.48,29.19,11425,27.207166656986,27.8854352077746,27.207166656986,27.8854352077746,11959.4959703917,0.0,1.0
2022-09-07,29.61,29.61,28.795,28.795,9604,28.2866644913397,28.2866644913397,27.5080886196598,27.5080886196598,10053.3040962488,0.0,1.0
2022-09-08,30.32,30.32,29.27,29.27,8028,28.9649330421283,28.9649330421283,27.9618598332155,27.9618598332155,8403.57406129583,0.0,1.0
2022-09-09,31.38,31.38,30.79,30.79,6418,29.9775593292212,29.9775593292212,29.413927716594,29.413927716594,6718.25340376141,0.0,1.0
2022-09-12,31.5,31.76,31.38,31.47,4855,30.0921962673826,30.3405763000658,29.9775593292212,30.0635370328423,5082.13154803081,0.0,1.0
2022-09-13,30.15,30.66,29.83,30.66,2484,28.8025307130662,29.2897377002524,28.4968322113023,29.2897377002524,2600.20901448167,0.0,1.0
2022-09-14,29.98,30.24,29.81,29.81,1746,28.6401283840042,28.8885084166873,28.4777260549421,28.4777260549421,1827.6831478603,0.0,1.0
2022-09-15,29.89,30.23,29.57,30.05,3992,28.5541506803831,28.8789553385072,28.2484521786192,28.706999931265,4178.75780427167,0.0,1.0
2022-09-16,28.96,29.45,28.71,29.45,6456,27.6657144096318,28.1338152404577,27.4268874551287,28.1338152404577,6758.03115841129,0.0,1.0
2022-09-19,29.12,29.12,28.52,28.66,64745,27.8185636605137,27.8185636605137,27.2453789697064,27.3791220642281,67773.9664422769,0.0,1.0
2022-09-20,28.1,28.63,28.1,28.55,7442,26.8441496861413,27.3504628296878,26.8441496861413,27.2740382042468,7790.159213274,0.0,1.0
2022-09-21,27.9,28.59,27.9,28.18,5278,26.6530881225389,27.3122505169673,26.6530881225389,26.9205743115823,5524.920764265,0.0,1.0
2022-09-22,27.2713,27.77,27.04,27.77,17513,26.0524860973547,26.5288981061973,25.8315233990485,26.5288981061973,18332.3109785094,0.0,1.0
2022-09-23,26.17,26.68,26.07,26.68,9656,25.0004055973779,25.4876125845641,24.9048748155767,25.4876125845641,10107.7368131381,0.0,1.0
2022-09-26,26.17,26.5201,26.001,26.09,11748,25.0004055973779,25.3348588644639,24.8389585761338,24.9239809719369,12297.6068849157,0.0,1.0
2022-09-27,26.37,26.82,26.0,26.45,7591,25.1914671609803,25.6213556790858,24.8380032683158,25.2678917864213,7946.12988282221,0.0,1.0
2022-09-28,26.99,27.18,26.11,26.28,3787,25.7837580081478,25.9652664935702,24.9430871282972,25.1054894573592,3964.16728576574,0.0,1.0
2022-09-29,26.29,26.5,25.91,26.5,2727,25.1150425355393,25.3156571773219,24.7520255646947,25.3156571773219,2854.57728763749,0.0,1.0
2022-09-30,25.91,26.62,25.91,26.05,7342,24.7520255646947,25.4302941154834,24.7520255646947,24.8857686592164,7685.48091156379,0.0,1.0
2022-10-03,26.36,26.69,26.07,26.07,73202,25.1819140828002,25.4971656627442,24.9048748155767,24.9048748155767,76626.6104179095,0.0,1.0
2022-10-04,28.09,28.09,27.1,27.1,21496,26.8345966079612,26.8345966079612,25.8888418681292,25.8888418681292,22501.6477356272,0.0,1.0
2022-10-05,27.56,27.68,27.0,27.56,11544,26.3282834644148,26.4429204025762,25.793311086328,26.3282834644148,12084.0631494269,0.0,1.0
2022-10-06,27.56,28.04,27.32,27.61,48333,26.3282834644148,26.7868312170606,26.0990095880919,26.3760488553154,50594.1635655968,0.0,1.0
2022-10-07,26.41,27.47,26.18,27.47,8820,25.2296794737008,26.2423057607937,25.009958675558,26.2423057607937,9232.62621084072,0.0,1.0
2022-10-10,25.5591,26.12,25.26,26.12,29488,24.4168080513543,24.9526402064773,24.1310754829868,24.9526402064773,30867.5376083073,0.0,1.0
2022-10-11,25.18,25.54,24.9007,25.5,9626,24.0546508575459,24.3985616720302,23.7878333839751,24.3603493593098,10076.333322625,0.0,1.0
2022-10-12,25.4,25.4,25.0801,25.1,5294,24.2648185775085,24.2648185775085,23.9592156065265,23.9782262321049,5541.66929253864,0.0,1.0
2022-10-13,25.5727,25.64,24.49,24.56,7268,24.4298002376792,24.4940924538315,23.3954884631175,23.4623600103783,7608.01896829823,0.0,1.0
2022-10-14,24.86,25.91,24.64,25.78,26627,23.748952355782,24.7520255646947,23.5387846358193,24.6278355483532,27872.6913963782,0.0,1.0
2022-10-17,25.66,25.87,25.31,25.31,6789,24.5131986101917,24.7138132519742,24.1788408738874,24.1788408738874,7106.6099031063,0.0,1.0
2022-10-18,26.04,26.32,25.6,26.32,4660,24.8762155810363,25.1437017700797,24.455880141111,25.1437017700797,4878.00885969589,0.0,1.0
2022-10-19,25.19,25.67,25.06,25.67,117118,24.064203935726,24.5227516883718,23.9400139193844,24.5227516883718,122597.133396966,0.0,1.0
2022-10-20,25.02,25.585,24.97,25.4,10687,23.9018016066639,24.4415505238408,23.8540362157633,24.2648185775085,11186.9701037704,0.0,1.0
2022-10-21,25.58,25.65,24.79,24.94,6167,24.4367739847507,24.5036455320116,23.6820808085211,23.825376981223,6455.51086646879,0.0,1.0
2022-10-24,25.61,25.61,24.94,25.36,8042,24.4654332192911,24.4654332192911,23.825376981223,24.226606264788,8418.22902353526,0.0,1.0
2022-10-25,27.0,27.0,25.63,25.63,8952,25.793311086328,25.793311086328,24.4845393756513,24.4845393756513,9370.80156909818,0.0,1.0
2022-10-26,27.3,27.8,27.03,27.45,8139,26.0799034317316,26.5575573407377,25.8219703208683,26.2231996044334,8519.76697619417,0.0,1.0
2022-10-27,26.91,27.22,26.692,27.21,20534,25.7073333827069,26.0034788062906,25.4990762783802,25.9939257281105,21494.642473175,0.0,1.0
2022-10-28,26.92,26.92,26.28,26.66,7156,25.716886460887,25.716886460887,25.1054894573592,25.4685064282038,7490.77927038278,0.0,1.0
2022-10-31,26.95,26.95,26.47,26.73,5010,25.7455456954274,25.7455456954274,25.2869979427815,25.5353779754647,5244.38291568162,0.0,1.0
2022-11-01,26.58,27.48,26.58,27.36,9449,25.3920818027629,26.2518588389738,25.3920818027629,26.1372219008123,9891.05272859794,0.0,1.0
2022-11-02,25.92,26.9,25.7201,26.2373,10517,24.7615786428749,25.6977803045268,24.5706126100542,25.0646978135301,11009.016990863,0.0,1.0
2022-11-03,25.55,25.95,25.55,25.59,2759,24.4081147502104,24.7902378774152,24.4081147502104,24.4463270629308,2888.07434418475,0.0,1.0
2022-11-04,26.38,26.38,25.81,26.28,5161,25.2010202391604,25.2010202391604,24.6564947828935,25.1054894573592,5402.44715126406,0.0,1.0
2022-11-07,26.187,26.31,26.055,26.31,8439,25.0166458302841,25.1341486918996,24.8905451983065,25.1341486918996,8833.8018813248,0.0,1.0
2022-11-08,25.81,26.62,25.78,26.08,6658,24.6564947828935,25.4302941154834,24.6278355483532,24.9144278937568,6969.48132786593,0.0,1.0
2022-11-09,24.85,25.57,24.77,25.57,12870,23.7393992776019,24.4272209065706,23.6629746521609,24.4272209065706,13472.0974301043,0.0,1.0
2022-11-10,26.88,26.88,25.81,25.88,5165,25.6786741481665,25.6786741481665,24.6564947828935,24.7233663301544,5406.63428333246,0.0,1.0
2022-11-11,27.2,27.55,26.54,26.87,6138,25.9843726499304,26.3187303862347,25.3538694900424,25.6691210699864,6425.15415897282,0.0,1.0
2022-11-14,27.12,27.32,26.88,27.2,7092,25.9079480244894,26.0990095880919,25.6786741481665,25.9843726499304,7423.78515728826,0.0,1.0
2022-11-15,27.28,27.79,27.28,27.66,5274,26.0607972753714,26.5480042625576,26.0607972753714,26.423814246216,5520.73363219658,0.0,1.0
2022-11-16,26.66,27.15,26.445,27.15,10258,25.4685064282038,25.9366072590298,25.2631152473312,25.9366072590298,10737.9001894336,0.0,1.0
2022-11-17,26.26,26.39,25.8,26.07,8617,25.086383300999,25.2105733173406,24.6469417047134,24.9048748155767,9020.12925836898,0.0,1.0
2022-11-18,25.63,26.23,25.63,26.23,1717,24.4845393756513,25.0577240664586,24.4845393756513,25.0577240664586,1797.32644036435,0.0,1.0
2022-11-21,25.38,25.464,25.1,25.464,3546,24.2457124211483,24.3259582778613,23.9782262321049,24.3259582778613,3711.89257864412,0.0,1.0
2022-11-22,25.4,25.4,25.02,25.13,4295,24.2648185775085,24.2648185775085,23.9018016066639,24.0068854666453,4495.93305845362,0.0,1.0
2022-11-23,25.36,25.69,25.36,25.46,9243,24.226606264788,24.5418578447321,24.226606264788,24.3221370465893,9675.41542707493,0.0,1.0
2022-11-25,25.69,25.69,25.43,25.49,4550,24.5418578447321,24.5418578447321,24.2934778120489,24.3507962811296,4762.86272781465,0.0,1.0
2022-11-28,24.72,25.24,24.72,25.24,3487,23.6152092612603,24.1119693266266,23.6152092612603,24.1119693266266,3650.13238063509,0.0,1.0
2022-11-29,24.96,25.23,24.96,24.98,15836,23.8444831375832,24.1024162484465,23.8444831375832,23.8635892939434,16576.8558588292,0.0,1.0
2022-11-30,26.25,26.25,25.09,25.26,6552,25.0768302228189,25.0768302228189,23.9686731539248,24.1310754829868,6858.52232805309,0.0,1.0
2022-12-01,26.28,26.6,26.19,26.6,11907,25.1054894573592,25.4111879591231,25.0195117537381,25.4111879591231,12464.045384635,0.0,1.0
2022-12-02,26.92,26.92,25.73,25.73,15722,25.716886460887,25.716886460887,24.5800701574525,24.5800701574525,16457.5225948796,0.0,1.0
2022-12-05,25.94,26.66,25.94,26.58,7730,24.7806847992351,25.4685064282038,24.7806847992351,25.3920818027629,8091.6327221994,0.0,1.0
2022-12-06,25.56,26.08,25.09,26.08,17258,24.4176678283905,24.9144278937568,23.9686731539248,24.9144278937568,18065.3813091484,0.0,1.0
2022-12-07,24.89,25.33,24.89,25.29,14840,23.7776115903223,24.1979470302477,23.7776115903223,24.1597347175272,15534.2599737955,0.0,1.0
2022-12-08,25.46,25.46,25.05,25.05,6011,24.3221370465893,24.3221370465893,23.9304608412043,23.9304608412043,6292.21271580084,0.0,1.0
2022-12-09,25.03,25.19,25.0,25.17,5639,23.911354684844,24.064203935726,23.8826954503037,24.0450977793657,5902.80943343888,0.0,1.0
2022-12-12,25.01,25.13,24.85,24.85,7156,23.8922485284838,24.0068854666453,23.7393992776019,23.7393992776019,7490.77927038278,0.0,1.0
2022-12-13,25.48,26.21,25.05,25.89,12574,24.3412432029495,25.0386179100984,23.9304608412043,24.7329194083345,13162.2496570421,0.0,1.0
2022-12-14,25.2,25.549,25.185,25.27,18064,24.0737570139061,24.4071594423923,24.0594273966359,24.140628561167,18909.0884209327,0.0,1.0
2022-12-15,24.73,25.03,24.53,25.03,11333,23.6247623394404,23.911354684844,23.433700775838,23.911354684844,11863.1919328183,0.0,1.0
2022-12-16,24.42,24.6,23.9601,24.6,8818,23.3286169158566,23.5005723230988,22.8892708503528,23.5005723230988,9230.53264480652,0.0,1.0
2022-12-19,23.71,24.26,23.461,24.26,3381,22.650348365068,23.1757676649747,22.412476718383,23.1757676649747,3539.17338082228,0.0,1.0
2022-12-20,23.565,23.79,23.36,23.63,8055,22.5118287314562,22.726772990509,22.3159906287638,22.573923739627,8431.83720275761,0.0,1.0
2022-12-21,23.5,23.784,23.43,23.58,12213,22.4497337232855,22.7210411436009,22.3828621760246,22.5261583487264,12784.3609878682,0.0,1.0
2022-12-22,23.33,23.46,22.86,23.46,10695,22.2873313942234,22.411521410565,21.8383367197577,22.411521410565,11195.3443679072,0.0,1.0
2022-12-23,23.02,23.27,22.95,23.25,14657,21.9911859706396,22.2300129251427,21.9243144233788,22.2109067687824,15342.6986816658,0.0,1.0
2022-12-27,22.67,23.16,22.67,23.16,13332,21.6568282343354,22.1249290651613,21.6568282343354,22.1249290651613,13955.7111840055,0.0,1.0
2022-12-28,22.61,22.77,22.36,22.76,50832,21.5995097652546,21.7523590161366,21.3606828107516,21.7428059379565,53210.0743253352,0.0,1.0
2022-12-29,22.8,22.92,22.55,22.56,46788,22.0691381332816,22.1852914918778,21.8271519695395,21.8368314160892,48337.4744205009,0.301599,1.0
2022-12-30,22.75,22.77,22.52,22.52,52567,22.0207409005332,22.0400997936325,21.7981136298904,21.7981136298904,54307.8570971717,0.0,1.0
2023-01-03,22.68,23.1836,22.6,23.0,66384,21.9529847746854,22.4404417029275,21.8755492022879,22.2627270642753,68582.4335712261,0.0,1.0
2023-01-04,23.58,23.65,23.03,23.03,4421,22.824134964157,22.8918910900048,22.2917654039243,22.2917654039243,4567.40990025294,0.0,1.0
2023-01-05,23.44,23.475,23.16,23.32,28025,22.6886227124614,22.7225007753853,22.4175982090703,22.5724693538652,28953.1016635577,0.0,1.0
2023-01-06,23.62,23.74,23.07,23.52,5925,22.8628527503558,22.979006108952,22.3304831901231,22.7660582848589,6121.21774688953,0.0,1.0
2023-01-09,24.02,24.42,23.95,23.95,8478,23.2500306123432,23.6372084743306,23.1822744864954,23.1822744864954,8758.76524187838,0.0,1.0
2023-01-10,24.79,24.79,24.07,24.07,3594,23.9953479966689,23.9953479966689,23.2984278450916,23.2984278450916,3713.02220798667,0.0,1.0
2023-01-11,25.0,25.0,24.72,24.72,4025,24.1986163742123,24.1986163742123,23.9275918708211,23.9275918708211,4158.29560020766,0.0,1.0
2023-01-12,26.0,26.0,24.831,25.11,15287,25.1665610291808,25.1665610291808,24.0350337275226,24.3050902862588,15793.2583454346,0.0,1.0
2023-01-13,26.3,26.3,25.61,25.73,8976,25.4569444256713,25.4569444256713,24.7890626137431,24.9052159723393,9273.25746769292,0.0,1.0
2023-01-17,26.65,26.65,26.1275,26.34,9022,25.7957250549103,25.7957250549103,25.2899739726892,25.4956622118701,9320.78084598099,0.0,1.0
2023-01-18,26.0,26.76,25.8,26.67,4909,25.1665610291808,25.9021989669568,24.9729720981871,25.8150839480097,5071.57095687438,0.0,1.0
2023-01-19,25.41,25.7399,25.33,25.66,2990,24.5954736827494,24.9147986244235,24.5180381103519,24.8374598464915,3089.01958872569,0.0,1.0
2023-01-20,26.4,26.4,25.72,25.72,1585,25.5537388911682,25.5537388911682,24.8955365257896,24.8955365257896,1637.49031710041,0.0,1.0
2023-01-23,26.95,26.96,26.25,26.25,10982,26.0861084514008,26.0957878979505,25.4085471929229,25.4085471929229,11345.6900078213,0.0,1.0
2023-01-24,26.86,26.89,26.582,26.86,12717,25.9989934324537,26.0280317721027,25.7299048183724,25.9989934324537,13138.1478628176,0.0,1.0
2023-01-25,26.53,26.84,25.98,26.33,13317,25.6795716963141,25.9796345393543,25.1472021360814,25.4859827653204,13758.0180144013,0.0,1.0
2023-01-26,26.9,27.05,26.625,26.9,297245,26.0377112186524,26.1829029168977,25.7715264385361,26.0377112186524,307088.838679187,0.0,1.0
2023-01-27,27.63,27.63,26.81,26.81,11265,26.7443108167794,26.7443108167794,25.9505961997052,25.9505961997052,11638.0620959849,0.0,1.0
2023-01-30,26.6,27.43,26.6,27.05,10665,25.7473278221619,26.5507218857857,25.7473278221619,26.1829029168977,11018.1919444012,0.0,1.0
2023-01-31,27.07,27.21,26.7,26.7,9891,26.2022618099971,26.3377740616926,25.8441222876587,25.8441222876587,10218.5594488581,0.0,1.0
2023-02-01,28.04,28.04,26.89,27.18,7105,27.1411681253165,27.1411681253165,26.0280317721027,26.3087357220436,7340.29571167091,0.0,1.0
2023-02-02,28.89,29.0,28.42,28.42,20619,27.9639210820397,28.0703949940862,27.5089870942045,27.5089870942045,21301.8377591756,0.0,1.0
2023-02-03,27.93,28.68,27.78,28.33,4514,27.03469421327,27.7606527044963,26.8895025150247,27.4218720752574,4663.48977374841,0.0,1.0
2023-02-06,27.33,27.55,27.18,27.4813,2044,26.4539274202889,26.6668752443819,26.3087357220436,26.6003774465856,2111.69098306197,0.0,1.0
2023-02-07,27.7,27.76,27.04,27.34,8699,26.8120669426272,26.8701436219253,26.173223470348,26.4636068668385,8987.08408104508,0.0,1.0
2023-02-08,27.27,27.69,27.1925,27.61,6930,26.3958507409907,26.8023874960775,26.3208350302307,26.72495192368,7159.50025079234,0.0,1.0
2023-02-09,26.23,27.53,26.18,27.53,8838,25.3891882998235,26.6475163512826,25.3407910670751,26.6475163512826,9130.68733282866,0.0,1.0
2023-02-10,26.06,26.2,25.86,26.08,3765,25.2246377084789,25.3601499601745,25.0310487774852,25.2439966015782,3889.68520118803,0.0,1.0
2023-02-13,25.95,26.24,25.7174,25.7174,12440,25.1181637964323,25.3988677463732,24.8930198696867,24.8930198696867,12851.9744761698,0.0,1.0
2023-02-14,26.51,26.51,25.84,25.84,18605,25.6602128032147,25.6602128032147,25.0116898843858,25.0116898843858,19221.1402836928,0.0,1.0
2023-02-15,26.92,27.07,26.17,26.17,4108,26.0570701117518,26.2022618099971,25.3311116205254,25.3311116205254,4244.04430451008,0.0,1.0
2023-02-16,26.77,27.16,26.67,26.92,11088,25.9118784135065,26.2893768289442,25.8150839480097,26.0570701117518,11455.2004012677,0.0,1.0
2023-02-17,26.23,26.46,25.9,26.46,19801,25.3891882998235,25.6118155704663,25.0697665636839,25.6118155704663,20456.7481191831,0.0,1.0
2023-02-21,25.31,25.95,25.31,25.95,4394,24.4986792172525,25.1181637964323,24.4986792172525,25.1181637964323,4539.51574343167,0.0,1.0
2023-02-22,25.46,25.57,25.14,25.57,17264,24.6438709154978,24.7503448275443,24.3341286259079,24.7503448275443,17835.7304949031,0.0,1.0
2023-02-23,25.52,25.77,25.02,25.77,285757,24.7019475947959,24.943933758538,24.2179752673116,24.943933758538,295220.391510196,0.0,1.0
2023-02-24,24.7,24.85,24.63,24.69,32529,23.9082329777217,24.053424675967,23.8404768518739,23.898553531172,33606.2602681131,0.0,1.0
2023-02-27,24.99,25.16,24.87,25.14,5071,24.1889369276626,24.3534875190072,24.0727835690664,24.3341286259079,5238.935897802,0.0,1.0
2023-02-28,25.18,25.26,25.01,25.01,11244,24.3728464121066,24.4502819845041,24.208295820762,24.208295820762,11616.3666406795,0.0,1.0
2023-03-01,25.2,25.2962,24.93,25.2962,3960,24.392205305206,24.4853215810139,24.1308602483645,24.4853215810139,4091.14300045275,0.0,1.0
2023-03-02,25.23,25.23,24.6917,24.79,1686,24.421243644855,24.421243644855,23.9001990370855,23.9953479966689,1741.83512595034,0.0,1.0
2023-03-03,25.56,25.56,25.08,25.08,3415,24.7406653809946,24.7406653809946,24.2760519466098,24.2760519466098,3528.09427943085,0.0,1.0
2023-03-06,25.28,25.77,25.28,25.63,1922,24.4696408776035,24.943933758538,24.4696408776035,24.8084215068424,1985.65071890661,0.0,1.0
2023-03-07,25.04,25.355,24.84,25.29,9481,24.237334160411,24.5422367267261,24.0437452294173,24.4793203241531,9794.98151194258,0.0,1.0
2023-03-08,24.82,24.97,24.77,24.97,5187,24.0243863363179,24.1695780345632,23.9759891035695,24.1695780345632,5358.77746044154,0.0,1.0
2023-03-09,24.1,24.98,24.1,24.98,4025,23.3274661847406,24.1792574811129,23.3274661847406,24.1792574811129,4158.29560020767,0.0,1.0
2023-03-10,23.72,23.97,23.51,23.89,4995,22.9596472158526,23.2016333795947,22.7563788383092,23.1241978071973,5160.41901193473,0.0,1.0
2023-03-13,24.02,24.02,23.47,23.47,5329,23.2500306123432,23.2500306123432,22.7176610521105,22.7176610521105,5505.480062983,0.0,1.0
2023-03-14,24.25,24.4515,24.03,24.39,5713,23.4726578829859,23.6676987309621,23.2597100588928,23.6081701346815,5902.19695999662,0.0,1.0
2023-03-15,23.88,24.07,23.7537,24.07,2927,23.1145183606476,23.2984278450916,22.992266950725,23.2984278450916,3023.93322280939,0.0,1.0
2023-03-16,24.38,24.5001,23.9,23.9,11890,23.5984906881318,23.7147408411935,23.1338772537469,23.1338772537469,12283.7601705513,0.0,1.0
2023-03-17,24.27,24.44,24.16,24.44,7290,23.4920167760853,23.6565673674299,23.3855428640387,23.6565673674299,7531.42234174257,0.0,1.0
2023-03-20,24.32,24.5181,24.29,24.45,4424,23.5404140088337,23.732163844983,23.5113756691846,23.6662468139796,4570.50925101086,0.0,1.0
2023-03-21,25.02,25.02,24.79,24.79,913,24.2179752673116,24.2179752673116,23.9953479966689,23.9953479966689,943.235747326609,0.0,1.0
2023-03-22,24.53,25.1,24.53,25.02,1601,23.7436823863771,24.2954108397091,23.7436823863771,24.2179752673116,1654.02018780931,0.0,1.0
2023-03-23,24.49,24.96,24.18,24.49,4411,23.7049646001783,24.1598985880135,23.4049017571381,23.7049646001783,4557.07873105988,0.0,1.0
2023-03-24,24.51,24.51,24.18,24.18,4315,23.7243234932777,23.7243234932777,23.4049017571381,23.4049017571381,4457.89950680648,0.0,1.0
2023-03-27,24.43,24.54,24.23,24.53,4432,23.6468879208802,23.7533618329268,23.4532989898865,23.7436823863771,4578.77418636531,0.0,1.0
2023-03-28,24.35,24.35,24.08,24.34,16558,23.5694523484828,23.5694523484828,23.3081072916413,23.5597729019331,17106.3499498729,0.0,1.0
2023-03-29,24.9,24.9,24.55,24.55,4441,24.1018219087154,24.1018219087154,23.7630412794765,23.7630412794765,4588.07223863907,0.0,1.0
2023-03-30,25.06,25.15,24.98,24.98,1683,24.2566930535104,24.3438080724575,24.1792574811129,24.1792574811129,1738.73577519242,0.0,1.0
2023-03-31,25.46,25.49,25.1638,25.1638,8139,24.6438709154978,24.6729092551468,24.3571657086961,24.3571657086961,8408.53860623357,0.0,1.0
2023-04-03,25.41,25.41,25.05,25.36,4239,24.5954736827494,24.5954736827494,24.2470136069607,24.5470764500009,4379.38262093919,0.0,1.0
2023-04-04,24.99,25.22,24.9363,25.22,1637,24.1889369276626,24.4115641983053,24.1369582996908,24.4115641983053,1691.21239690433,0.0,1.0
2023-04-05,24.71,24.97,24.55,24.97,4830,23.9179124242714,24.1695780345632,23.7630412794765,24.1695780345632,4989.9547202492,0.0,1.0
2023-04-06,24.74,24.83,24.45,24.51,17736,23.9469507639205,24.0340657828676,23.6662468139796,23.7243234932777,18323.3616808156,0.0,1.0
2023-04-10,25.23,25.23,24.59,24.59,2415,24.421243644855,24.421243644855,23.8017590656752,23.8017590656752,2494.9773601246,0.0,1.0
2023-04-11,25.48,25.5,25.22,25.22,7721,24.6632298085972,24.6825887016965,24.4115641983053,24.4115641983053,7976.69573396355,0.0,1.0
2023-04-12,25.17,25.59,25.01,25.49,4292,24.3631669655569,24.7697037206437,24.208295820762,24.6729092551468,4434.13781766243,0.0,1.0
2023-04-13,25.93,25.93,25.32,25.32,2283,25.098804903333,25.098804903333,24.5083586638022,24.5083586638022,2358.60592677617,0.0,1.0
2023-04-14,25.77,26.0,25.55,25.9,2196,24.943933758538,25.1665610291808,24.7309859344449,25.0697665636839,2268.72475479653,0.0,1.0
2023-04-17,25.9,25.9,25.57,25.57,3103,25.0697665636839,25.0697665636839,24.7503448275443,24.7503448275443,3205.7618006073,0.0,1.0
2023-04-18,25.88,25.93,25.71,25.93,4592,25.0504076705845,25.098804903333,24.8858570792399,25.098804903333,4744.07289345431,0.0,1.0
2023-04-19,25.58,25.6,25.4492,25.58,1906,24.760024274094,24.7793831671934,24.6334171132241,24.760024274094,1969.12084819772,0.0,1.0
2023-04-20,25.0,25.25,24.85,25.25,2191,24.1986163742123,24.4406025379544,24.053424675967,24.4406025379544,2263.55917019999,0.0,1.0
2023-04-21,24.89,24.94,24.71,24.94,9152,24.0921424621657,24.1405396949142,23.9179124242714,24.1405396949142,9455.08604549083,0.0,1.0
2023-04-24,24.84,24.86,24.5604,24.86,4733,24.0437452294173,24.0631041225167,23.7731079038881,24.0631041225167,4889.74237907649,0.0,1.0
2023-04-25,24.31,24.5324,24.23,24.53,1765,23.530734562284,23.746005453549,23.4532989898865,23.7436823863771,1823.45136257554,0.0,1.0
2023-04-26,24.36,24.5999,24.21,24.43,1821,23.5791317950324,23.8113417177594,23.4339400967872,23.6468879208802,1881.30591005669,0.0,1.0
2023-04-27,24.93,24.95,24.53,24.53,3527,24.1308602483645,24.1502191414639,23.7436823863771,23.7436823863771,3643.80337439315,0.0,1.0
2023-04-28,25.03,25.03,24.82,24.82,4361,24.2276547138613,24.2276547138613,24.0243863363179,24.0243863363179,4505.42288509457,0.0,1.0
2023-05-01,24.78,25.0899,24.71,24.89,1958,23.9856685501192,24.2856345986939,23.9179124242714,24.0921424621657,2022.84292800164,0.0,1.0
2023-05-02,24.47,24.59,24.23,24.59,15579,23.685605707079,23.8017590656752,23.4532989898865,23.8017590656752,16094.9284858721,0.0,1.0
2023-05-03,24.47,24.61,24.26,24.37,6602,23.685605707079,23.8211179587746,23.4823373295356,23.5888112415821,6820.63790125987,0.0,1.0
2023-05-04,24.7,24.7,24.3,24.3,4581,23.9082329777217,23.9082329777217,23.5210551157343,23.5210551157343,4732.70860734194,0.0,1.0
2023-05-05,25.36,25.36,24.85,24.85,41705,24.5470764500009,24.5470764500009,24.053424675967,24.053424675967,43086.1411196673,0.0,1.0
2023-05-08,25.18,25.26,25.0476,25.26,4294,24.3728464121066,24.4502819845041,24.2446905397888,24.4502819845041,4436.20405150104,0.0,1.0
2023-05-09,25.12,25.2,24.93,24.93,21950,24.3147697328085,24.392205305206,24.1308602483645,24.1308602483645,22676.9163787722,0.0,1.0
2023-05-10,25.41,25.46,25.24,25.24,1847,24.5954736827494,24.6438709154978,24.4309230914047,24.4309230914047,1908.16694995864,0.0,1.0
2023-05-11,24.9,25.26,24.77,25.26,4528,24.1018219087154,24.4502819845041,23.9759891035695,24.4502819845041,4677.95341061871,0.0,1.0
2023-05-12,24.66,24.93,24.552,24.93,2438,23.869515191523,24.1308602483645,23.7649771687864,24.1308602483645,2518.73904926864,0.0,1.0
2023-05-15,25.35,25.35,24.75,24.75,15063,24.5373970034513,24.5373970034513,23.9566302104702,23.9566302104702,15561.84015551,0.0,1.0
2023-05-16,25.06,25.12,24.9719,25.12,1804,24.2566930535104,24.3147697328085,24.1714171294077,24.3147697328085,1863.74292242848,0.0,1.0
2023-05-17,25.57,25.57,25.05,25.05,2566,24.7503448275443,24.7503448275443,24.2470136069607,24.2470136069607,2650.97801493984,0.0,1.0
2023-05-18,25.5,25.5,25.1895,25.38,2098,24.6825887016965,24.6825887016965,24.3820418863288,24.5664353431003,2167.47929670452,0.0,1.0
2023-05-19,25.52,25.66,25.475,25.66,4363,24.7019475947959,24.8374598464915,24.6583900853223,24.8374598464915,4507.48911893317,0.0,1.0
2023-05-22,26.09,26.09,25.48,25.48,4170,25.2536760481279,25.2536760481279,24.6632298085972,24.6632298085972,4308.09755350707,0.0,1.0
2023-05-23,25.68,26.18,25.57,25.77,20118,24.8568187395908,25.3407910670751,24.7503448275443,24.943933758538,20784.2461826032,0.0,1.0
2023-05-24,25.3,25.43,25.05,25.43,10030,24.4889997707028,24.6148325758487,24.2470136069607,24.6148325758487,10362.1627006417,0.0,1.0
2023-05-25,25.13,25.43,24.869,25.43,16176,24.3244491793582,24.6148325758487,24.0718156244114,24.6148325758487,16711.6992866979,0.0,1.0
2023-05-26,25.25,25.31,25.03,25.03,4263,24.4406025379544,24.4986792172525,24.2276547138613,24.2276547138613,4404.17742700255,0.0,1.0
2023-05-30,25.49,25.49,25.175,25.33,3681,24.6729092551468,24.6729092551468,24.3680066888318,24.5180381103519,3802.90337996632,0.0,1.0
2023-05-31,25.23,25.24,24.875,25.24,5794,24.421243644855,24.4309230914047,24.0776232923412,24.4309230914047,5985.87943046043,0.0,1.0
2023-06-01,25.69,25.81,25.25,25.25,3578,24.8664981861405,24.9826515447368,24.4406025379544,24.4406025379544,3696.49233727777,0.0,1.0
2023-06-02,25.95,25.95,25.7801,25.81,2557,25.1181637964323,25.1181637964323,24.9537099995532,24.9826515447368,2641.67996266609,0.0,1.0
2023-06-05,25.73,25.87,25.5501,25.79,7978,24.9052159723393,25.0407282240349,24.7310827289104,24.9632926516374,8242.20678222527,0.0,1.0
2023-06-06,25.95,25.95,25.55,25.55,1122,25.1181637964323,25.1181637964323,24.7309859344449,24.7309859344449,1159.15718346162,0.0,1.0
2023-06-07,25.74,26.14,25.54,25.99,3904,24.914895418889,25.3020732808764,24.7213064878953,25.1568815826311,4033.2884529716,0.0,1.0
2023-06-08,25.81,25.83,25.5,25.6,5474,24.9826515447368,25.0020104378361,24.6825887016965,24.7793831671934,5655.28201628241,0.0,1.0
2023-06-09,25.69,25.84,25.46,25.84,4447,24.8664981861405,25.0116898843858,24.6438709154978,25.0116898843858,4594.27094015491,0.0,1.0
2023-06-12,25.97,25.97,25.6,25.6,3756,25.1375226895317,25.1375226895317,24.7793831671934,24.7793831671934,3880.38714891428,0.0,1.0
2023-06-13,26.35,26.36,26.05,26.05,8636,25.5053416584197,25.5150211049694,25.2149582619292,25.2149582619292,8921.9977151288,0.0,1.0
2023-06-14,26.41,26.41,26.0378,26.25,16358,25.5634183377178,25.5634183377178,25.2031493371386,25.4085471929229,16899.7265660117,0.0,1.0
2023-06-15,26.5,26.545,25.88,25.88,10224,25.650533356665,25.6940908661386,25.0504076705845,25.0504076705845,10562.5873829871,0.0,1.0
2023-06-16,26.56,26.56,26.415,26.52,2690,25.7086100359631,25.7086100359631,25.5682580609927,25.6698922497644,2779.08451293382,0.0,1.0
2023-06-20,26.63,26.65,26.135,26.31,41357,25.7763661618109,25.7957250549103,25.2972335576015,25.466623872221,42726.6164317487,0.0,1.0
2023-06-21,26.48,26.5682,26.34,26.45,2957,25.6311744635656,25.7165471821339,25.4956622118701,25.6021361239166,3054.92673038859,0.0,1.0
2023-06-22,26.41,26.41,26.0,26.2,4079,25.5634183377178,25.5634183377178,25.1665610291808,25.3601499601745,4214.08391385021,0.0,1.0
2023-06-23,26.07,26.2199,25.95,26.02,2069,25.2343171550286,25.3794120588083,25.1181637964323,25.1859199222801,2137.51890604463,0.0,1.0
2023-06-26,25.88,26.18,25.71,25.88,5740,25.0504076705845,25.3407910670751,24.8858570792399,25.0504076705845,5930.09111681789,0.0,1.0
2023-06-27,26.38,26.38,25.78,25.78,11498,25.5343799980688,25.5343799980688,24.9536132050877,24.9536132050877,11878.7783381833,0.0,1.0
2023-06-28,26.47,26.47,26.1038,26.17,36828,25.621495017016,25.621495017016,25.2670336843665,25.3311116205254,38047.6299042106,0.0,1.0
2023-06-29,26.38,26.38,26.245,26.27,1233,25.6382888567797,25.6382888567797,25.5070845733958,25.5313816629114,1268.67047101698,0.10735,1.0
2023-06-30,26.66,26.7499,26.45,26.62,31236,25.9104162593535,25.9977885932513,25.7063207074231,25.8715409161287,32139.6519324301,0.0,1.0
2023-07-03,27.43,27.43,26.73,26.73,2221,26.6587666164316,26.6587666164316,25.978448109997,25.978448109997,2285.2531355464,0.0,1.0
2023-07-05,27.35,27.35,27.12,27.15,2690,26.5810159299819,26.5810159299819,26.3574827064391,26.3866392138578,2767.82122225116,0.0,1.0
2023-07-06,26.82,26.94,26.36,26.94,6248,26.0659176322529,26.1825436619274,25.6188511851672,26.1825436619274,6428.75353034393,0.0,1.0
2023-07-07,27.32,27.42,26.71,26.71,7599,26.5518594225633,26.6490477806254,25.9590104383846,25.9590104383846,7818.83772040391,0.0,1.0
2023-07-10,27.71,27.7414,27.13,27.19,5463,26.9308940190055,26.961411163437,26.3672015422453,26.4255145570826,5621.04361976135,0.0,1.0
2023-07-11,28.11,28.26,27.91,27.91,8442,27.3196474512538,27.465429988347,27.1252707351297,27.1252707351297,8686.2255606856,0.0,1.0
2023-07-12,28.37,28.73,28.321,28.63,14448,27.5723371822153,27.9222152712388,27.5247148867649,27.8250269131767,14865.9780740092,0.0,1.0
2023-07-13,29.82,29.82,29.075,29.075,12384,28.9815683741156,28.9815683741156,28.257515106553,28.257515106553,12742.2669205793,0.0,1.0
2023-07-14,28.88,29.63,28.76,29.63,6321,28.0679978083319,28.7969104937976,27.9513717786574,28.7969104937976,6503.86540737902,0.0,1.0
2023-07-17,28.73,29.1,28.7135,28.92,3829,27.9222152712388,28.2818121960685,27.9061791921586,28.1068731515568,3939.7722899627,0.0,1.0
2023-07-18,28.97,28.97,28.66,28.79,6308,28.1554673305878,28.1554673305878,27.8541834205953,27.9805282860761,6490.48931968784,0.0,1.0
2023-07-19,29.0,29.17,28.83,28.94,7206,28.1846238380065,28.349844046712,28.0194036293009,28.1263108231692,7414.4683002014,0.0,1.0
2023-07-20,28.24,29.0626,28.21,28.9,5374,27.4459923167346,28.2454637501533,27.4168358093159,28.0874354799444,5529.46886556791,0.0,1.0
2023-07-21,28.34,28.54,27.95,28.54,6919,27.5431806747966,27.7375573909208,27.1641460783545,27.7375573909208,7119.16544117315,0.0,1.0
2023-07-24,27.97,28.17,27.87,28.17,2977,27.1835837499669,27.3779604660911,27.0863953919048,27.3779604660911,3063.12408127944,0.0,1.0
2023-07-25,28.07,28.39,28.07,28.39,1188,27.280772108029,27.5917748538277,27.280772108029,27.5917748538277,1222.36862900906,0.0,1.0
2023-07-26,28.4,28.4,28.1301,28.1301,1683,27.6014936896339,27.6014936896339,27.3391823112243,27.3391823112243,1731.68889109617,0.0,1.0
2023-07-27,27.98,28.61,27.78,28.61,2746,27.1933025857731,27.8055892415643,26.9989258696489,27.8055892415643,2825.44129230545,0.0,1.0
2023-07-28,28.4,28.56,28.09,28.09,4178,27.6014936896339,27.7569950625332,27.3002097796414,27.3002097796414,4298.86879797967,0.0,1.0
2023-07-31,28.8406,28.98,28.48,28.48,2700,28.0297055952555,28.165186166394,27.6792443760836,27.6792443760836,2778.11052047513,0.0,1.0
2023-08-01,28.36,28.59,28.2,28.59,2381,27.5626183464091,27.7861515699519,27.4071169735097,27.7861515699519,2449.88190713011,0.0,1.0
2023-08-02,27.645,28.15,27.61,28.15,6276,26.8677215862651,27.3585227944787,26.8337056609434,27.3585227944787,6457.56356537109,0.0,1.0
2023-08-03,27.38,27.67,27.38,27.4291,903,26.6101724374006,26.8920186757806,26.6101724374006,26.6578919212091,929.123629625572,0.0,1.0
2023-08-04,27.04,27.6353,27.04,27.495,2645,26.2797320199895,26.8582943155331,26.2797320199895,26.721939049172,2721.51938024323,0.0,1.0
2023-08-07,26.82,27.17,26.5721,27.17,3031,26.0659176322529,26.4060768854702,25.8249876926169,26.4060768854702,3118.68629168893,0.0,1.0
2023-08-08,26.96,27.08,26.52,26.66,4979,26.2019813335398,26.3186073632143,25.7743525580666,25.9104162593535,5123.04158572063,0.0,1.0
2023-08-09,26.69,27.05,26.5615,27.05,16154,25.9395727667721,26.2894508557957,25.8146857266624,26.2894508557957,16621.3323510205,0.0,1.0
2023-08-10,26.39,26.9,26.39,26.81,3399,25.6480076925859,26.1436683187025,25.6480076925859,26.0561987964467,3497.33246633147,0.0,1.0
2023-08-11,26.22,26.32,26.22,26.29,1778,25.4827874838803,25.5799758419424,25.4827874838803,25.5508193345238,1829.437224224,0.0,1.0
2023-08-14,26.18,26.21,25.77,26.09,4082,25.4439121406555,25.4730686480741,25.0454398726009,25.3564426183996,4200.09153502944,0.0,1.0
2023-08-15,25.73,26.09,25.7004,26.09,2189,25.0065645293761,25.3564426183996,24.9777967753897,25.3564426183996,2252.32738122965,0.0,1.0
2023-08-16,25.21,25.57,25.21,25.57,2547,24.5011850674532,24.8510631564767,24.5011850674532,24.8510631564767,2620.68425764821,0.0,1.0
2023-08-17,24.8,25.32,24.71,25.32,4777,24.1027127993986,24.6080922613215,24.0152432771427,24.6080922613215,4915.1977615962,0.0,1.0
2023-08-18,24.46,24.64,24.39,24.39,2296,23.7722723819875,23.9472114264993,23.704240531344,23.704240531344,2362.42287222626,0.0,1.0
2023-08-21,24.69,24.69,24.44,24.52,10589,23.9958056055303,23.9958056055303,23.7528347103751,23.8305853968248,10895.3378893745,0.0,1.0
2023-08-22,24.46,24.81,24.46,24.81,3202,23.7722723819875,24.1124316352048,23.7722723819875,24.1124316352048,3294.63329131903,0.0,1.0
2023-08-23,25.05,25.05,24.8894,24.8894,4319,24.3456836945538,24.3456836945538,24.1895991915061,24.1895991915061,4443.94790293783,0.0,1.0
2023-08-24,24.62,24.93,24.47,24.93,22503,23.9277737548869,24.2290576648793,23.7819912177937,24.2290576648793,23154.0077934266,0.0,1.0
2023-08-25,24.4,24.6,24.29,24.46,13732,23.7139593671503,23.9083360832744,23.607052173282,23.7722723819875,14129.264321172,0.0,1.0
2023-08-28,24.67,24.81,24.5501,24.605,15624,23.9763679339179,24.1124316352048,23.8598390926015,23.9131955011775,16075.9995451495,0.0,1.0
2023-08-29,25.59,25.78,24.6,24.6,3927,24.8705008280891,25.0551587084071,23.9083360832744,23.9083360832744,4040.60741255773,0.0,1.0
2023-08-30,25.7,25.83,25.48,25.48,8467,24.9774080219574,25.1037528874382,24.7635936342208,24.7635936342208,8711.94880624556,0.0,1.0
2023-08-31,25.69,25.9258,25.52,25.88,1715,24.9676891861512,25.1968593344616,24.8024689774457,25.1523470664692,1764.61464541291,0.0,1.0
2023-09-01,25.5,25.9028,25.5,25.83,11444,24.7830313058333,25.1745060121074,24.7830313058333,25.1037528874382,11775.072887525,0.0,1.0
2023-09-05,25.5525,25.68,25.42,25.42,4520,24.8340551938159,24.957970350345,24.7052806193836,24.7052806193836,4650.76279723985,0.0,1.0
2023-09-06,25.25,25.55,25.2051,25.55,6957,24.540060410678,24.8316254848643,24.4964228379082,24.8316254848643,7158.26477442427,0.0,1.0
2023-09-07,25.01,25.1432,24.94,24.94,2260,24.306808351329,24.4362632442677,24.2387765006855,24.2387765006855,2325.38139861993,0.0,1.0
2023-09-08,25.0,25.0449,24.9273,24.99,2697,24.2970895155228,24.3407270882927,24.2264335792117,24.2873706797166,2775.02373100794,0.0,1.0
2023-09-11,25.68,25.75,25.21,25.21,3587,24.957970350345,25.0260022009885,24.5011850674532,24.5011850674532,3690.77127294234,0.0,1.0
2023-09-12,25.39,25.84,25.37,25.62,4353,24.676124111965,25.1134717232444,24.6566864403525,24.8996573355078,4478.93151689935,0.0,1.0
2023-09-13,25.25,25.4599,25.25,25.39,2465,24.540060410678,24.7440587742504,24.540060410678,24.676124111965,2536.31201221156,0.0,1.0
2023-09-14,25.46,25.69,25.35,25.35,5976,24.7441559626084,24.9676891861512,24.6372487687401,24.6372487687401,6148.88461865164,0.0,1.0
2023-09-15,25.51,25.7,25.29,25.39,3737,24.7927501416395,24.9774080219574,24.5789357539029,24.676124111965,3845.11074630206,0.0,1.0
2023-09-18,24.85,25.25,24.85,25.25,1267,24.1513069784297,24.540060410678,24.1513069784297,24.540060410678,1303.65408497852,0.0,1.0
2023-09-19,24.74,24.85,24.59,24.85,1809,24.0443997845614,24.1513069784297,23.8986172474682,24.1513069784297,1861.33404871834,0.0,1.0
2023-09-20,24.29,24.73,24.29,24.73,28318,23.607052173282,24.0346809487552,23.607052173282,24.0346809487552,29137.2347106721,0.0,1.0
2023-09-21,23.79,23.9274,23.7227,23.9274,1505,23.1211103829715,23.2546471869488,23.0557026179957,23.2546471869488,1548.53938270929,0.0,1.0
2023-09-22,23.64,23.9751,23.64,23.9751,3457,22.9753278458784,23.3010060337444,22.9753278458784,23.3010060337444,3557.01039603057,0.0,1.0
2023-09-25,23.69,23.85,23.54,23.54,3432,23.0239220249094,23.1794233978088,22.8781394878163,22.8781394878163,3531.28715047062,0.0,1.0
2023-09-26,23.53,23.5901,23.3574,23.5901,3600,22.8684206520101,22.9268308552054,22.7006735459949,22.9268308552054,3704.14736063351,0.0,1.0
2023-09-27,23.3655,23.4699,23.15,23.377,4291,22.7085458029979,22.8100104488147,22.4991048913741,22.7197224641751,4415.13786791067,0.0,1.0
2023-09-28,23.6,23.6,23.2796,23.42,4819,22.9364525026535,22.9364525026535,22.6250610034226,22.7615134581418,4958.41281413692,0.0,1.0
2023-09-29,23.5,23.69,23.5,23.69,473,22.8392641445914,23.0239220249094,22.8392641445914,23.0239220249094,486.683805994348,0.0,1.0
2023-10-02,23.09,23.2355,22.926,23.2355,1224,22.4407918765369,22.5822009375172,22.281402969315,22.5822009375172,1259.41010261539,0.0,1.0
2023-10-03,22.45,22.69,22.45,22.645,4497,21.8187863849395,22.0520384442885,21.8187863849395,22.0083036831606,4627.09741132469,0.0,1.0
2023-10-04,22.5706,22.67,22.3201,22.67,29868,21.9359955447624,22.0326007726761,21.6925387078168,22.0326007726761,30732.0759353893,0.0,1.0
2023-10-05,22.5,22.5087,22.395,22.5,1994,21.8673805639705,21.8758359511219,21.7653327880053,21.8673805639705,2051.68606586201,0.0,1.0
2023-10-06,22.81,22.81,22.23,22.23,985,22.168664473963,22.168664473963,21.6049719972029,21.6049719972029,1013.49587506223,0.0,1.0
2023-10-09,22.56,22.6298,22.43,22.43,3243,21.9256935788078,21.9935310527351,21.7993487133271,21.7993487133271,3336.81941403735,0.0,1.0
2023-10-10,23.31,23.31,22.75,22.75,3217,22.6546062642735,22.6546062642735,22.1103514591257,22.1103514591257,3310.067238655,0.0,1.0
2023-10-11,23.11,23.35,23.08,23.35,5233,22.4602295481493,22.6934816074983,22.4310730407306,22.6934816074983,5384.38976060977,0.0,1.0
2023-10-12,22.91,23.26,22.6601,23.26,7178,22.2658528320251,22.6060120852424,22.0229791252279,22.6060120852424,7385.65826517426,0.0,1.0
2023-10-13,22.58,22.7866,22.58,22.7866,42893,21.9451312504202,22.1459223981765,21.9451312504202,22.1459223981765,44133.8868721259,0.0,1.0
2023-10-16,22.95,22.95,22.73,22.82,10017,22.3047281752499,22.3047281752499,22.0909137875133,22.1783833097692,10306.7900309628,0.0,1.0
2023-10-17,22.83,23.0,22.8,22.87,10106,22.1881021455754,22.353322354281,22.1589456381568,22.2269774888003,10398.3647851562,0.0,1.0
2023-10-18,22.27,22.55,22.08,22.55,4634,21.6438473404277,21.9159747430016,21.4591894601097,21.9159747430016,4768.06079699325,0.0,1.0
2023-10-19,21.89,22.01,21.74,22.01,6965,21.2745315797918,21.3911576094663,21.1287490426986,21.3911576094663,7166.49621300344,0.0,1.0
2023-10-20,21.56,21.67,21.41,21.6175,6559,20.9538099981869,21.0607171920552,20.8080274610937,21.0096933040726,6748.75070510977,0.0,1.0
2023-10-23,21.43,21.5771,21.43,21.5771,587,20.8274651327061,20.9704292074155,20.8274651327061,20.9704292074155,603.981805747744,0.0,1.0
2023-10-24,21.89,21.89,21.5807,21.5807,4279,21.2745315797918,21.2745315797918,20.9739279883057,20.9739279883057,4402.79071004188,0.0,1.0
2023-10-25,21.14,21.3419,21.1201,21.2401,2448,20.5456188943261,20.7418421892534,20.5262784110717,20.6429044407462,2518.82020523079,0.0,1.0
2023-10-26,21.1729,21.305,21.02,21.305,4491,20.5775938641285,20.7059796851285,20.4289928646516,20.7059796851285,4620.92383239031,0.0,1.0
2023-10-27,20.9,21.2101,20.88,21.21,6069,20.3123668349771,20.6137479333276,20.2929291633646,20.6136507449695,6244.57509213465,0.0,1.0
2023-10-30,21.15,21.2,20.9201,21.2,7430,20.5553377301323,20.6039319091633,20.3319016949475,20.6039319091633,7644.94858041861,0.0,1.0
2023-10-31,21.12,21.2,21.05,21.06,4125,20.5261812227137,20.6039319091633,20.4581493720702,20.4678682078764,4244.33551739256,0.0,1.0
2023-11-01,21.1771,21.1771,21.0101,21.1,122423,20.5816757751671,20.5816757751671,20.4193712172034,20.5067435511012,125964.675647455,0.0,1.0
2023-11-02,21.83,21.83,21.65,21.77,2566,21.2162185649545,21.2162185649545,21.0412795204427,21.1579055501173,2640.23392427378,0.0,1.0
2023-11-03,22.53,22.53,22.4294,22.4294,3133,21.8965370713892,21.8965370713892,21.7987655831787,21.7987655831787,3223.63713357355,0.0,1.0
2023-11-06,22.42,22.6,22.26,22.6,2223,21.7896298775209,21.9645689220326,21.6341285046215,21.9645689220326,2287.31099519119,0.0,1.0
2023-11-07,22.27,22.4,22.2604,22.3396,2311,21.6438473404277,21.7701922059084,21.6345172580538,21.7114904376389,2377.85681956224,0.0,1.0
2023-11-08,22.21,22.3144,22.12,22.3144,5845,21.5855343255905,21.6869989714073,21.4980648033346,21.6869989714073,6014.09481191746,0.0,1.0
2023-11-09,21.97,22.27,21.88,22.2261,3519,21.3522822662414,21.6438473404277,21.2648127439856,21.6011816512385,3620.80404501927,0.0,1.0
2023-11-10,21.84,21.935,21.64,21.67,6569,21.2259374007607,21.3182663409197,21.0315606846365,21.0607171920552,6759.04000333377,0.0,1.0
2023-11-13,22.04,22.04,21.9405,21.97,2269,21.4203141168849,21.4203141168849,21.3236117006131,21.3522822662414,2334.64176702151,0.0,1.0
2023-11-14,22.88,22.88,22.7509,22.7509,2776,22.2366963246065,22.2366963246065,22.1112261543483,22.1112261543483,2856.30918697739,0.0,1.0
2023-11-15,23.29,23.29,22.9163,22.96,3684,22.635168592661,22.635168592661,22.271975698583,22.3144470110561,3790.57746571497,0.0,1.0
2023-11-16,22.65,23.04,22.61,23.04,8175,22.0131631010637,22.3921976975058,21.9742877578388,22.3921976975058,8411.50129810525,0.0,1.0
2023-11-17,23.03,23.05,22.803,22.92,3126,22.3824788616996,22.401916533312,22.1618612888987,22.2755716678313,3216.43462481677,0.0,1.0
2023-11-20,23.36,23.36,23.03,23.03,4379,22.7032004433045,22.7032004433045,22.3824788616996,22.3824788616996,4505.68369228171,0.0,1.0
2023-11-21,22.94,23.14,22.9008,23.14,8350,22.2950093394437,22.4893860555679,22.2569115030834,22.4893860555679,8591.56401702496,0.0,1.0
2023-11-22,22.9777,23.05,22.93,23.05,4812,22.3316493504331,22.401916533312,22.2852905036375,22.401916533312,4951.21030538014,0.0,1.0
2023-11-24,22.98,23.085,22.98,23.085,314,22.3338846826686,22.4359324586338,22.3338846826686,22.4359324586338,323.083964233034,0.0,1.0
2023-11-27,23.0,23.02,22.84,22.9104,7896,22.353322354281,22.3727600258934,22.1978209813816,22.2662415854573,8124.42987765616,0.0,1.0
2023-11-28,23.01,23.1,22.86,22.86,34246,22.3630411900872,22.4505107123431,22.2172586529941,22.2172586529941,35236.7306978487,0.0,1.0
2023-11-29,23.11,23.3519,23.11,23.3519,5055,22.4602295481493,22.6953281863015,22.4602295481493,22.6953281863015,5201.24025222289,0.0,1.0
2023-11-30,23.0188,23.21,22.9477,23.21,4367,22.3715937655966,22.5574179062114,22.3024928430145,22.5574179062114,4493.33653441294,0.0,1.0
2023-12-01,23.66,23.67,22.91,23.01,13875,22.9947655174908,23.004484353297,22.2658528320251,22.3630411900872,14276.401285775,0.0,1.0
2023-12-04,23.61,23.61,23.2801,23.3909,4544,22.9461713384597,22.9461713384597,22.6255469452129,22.7332316459457,4675.45711297742,0.0,1.0
2023-12-05,23.175,23.28,23.175,23.28,3365,22.5234019808896,22.6254497568548,22.5234019808896,22.6254497568548,3462.34885236994,0.0,1.0
2023-12-06,23.2,23.48,23.2,23.39,2730,22.5476990704052,22.819826472979,22.5476990704052,22.7323569507231,2808.97841514708,0.0,1.0
2023-12-07,23.34,23.48,23.2405,23.31,4724,22.6837627716921,22.819826472979,22.5870603554203,22.6546062642735,4860.66448100909,0.0,1.0
2023-12-08,23.415,23.415,23.3,23.31,1296,22.7566540402387,22.7566540402387,22.6448874284673,22.6546062642735,1333.49304982806,0.0,1.0
2023-12-11,23.18,23.29,23.16,23.29,3874,22.5282613987927,22.635168592661,22.5088237271803,22.635168592661,3986.07413197063,0.0,1.0
2023-12-12,23.03,23.1099,22.93,22.93,7460,22.3824788616996,22.4601323597912,22.2852905036375,22.2852905036375,7675.81647509056,0.0,1.0
2023-12-13,23.65,23.7029,22.8534,23.0,4624,22.9850466816846,23.0364593230994,22.210844221362,22.353322354281,4757.77149876926,0.0,1.0
2023-12-14,24.28,24.5,24.0,24.0,6619,23.5973333374757,23.8111477252123,23.3252059349019,23.3252059349019,6810.48649445369,0.0,1.0
2023-12-15,24.33,24.41,24.12,24.41,16148,23.6459275165068,23.7236782029565,23.4418319645764,23.7236782029565,16615.1587720861,0.0,1.0
2023-12-18,24.03,24.3,24.0105,24.24,3322,23.3543624423205,23.6167710090882,23.3354107124984,23.5584579942509,3418.10487000682,0.0,1.0
2023-12-19,24.68,24.68,24.43,24.6099,83263,23.9860867697241,23.9860867697241,23.7431158745689,23.9179577307226,85671.7838023412,0.0,1.0
2023-12-20,23.97,24.7,23.96,24.46,18235,23.2960494274833,24.0055244413365,23.2863305916771,23.7722723819875,18762.5353114311,0.0,1.0
2023-12-21,24.5375,24.5585,24.3001,24.38,13321,23.8475933594856,23.8680029146787,23.6168681974462,23.6945216955378,13706.3741641664,0.0,1.0
2023-12-22,24.66,24.92,24.66,24.74,17698,23.9666490981117,24.2193388290731,23.9666490981117,24.0443997845614,18209.9999968033,0.0,1.0
2023-12-26,24.91,25.005,24.61,24.61,6014,24.2096199932669,24.3019489334259,23.9180549190806,23.9180549190806,6187.98395190277,0.0,1.0
2023-12-27,25.05,25.1916,25.01,25.095,3698,24.3456836945538,24.4833024095698,24.306808351329,24.3894184556818,3804.98248322854,0.0,1.0
2023-12-28,24.96,25.1127,24.75,24.75,6089,24.6298342689036,24.7805143848035,24.4226121055835,24.4226121055835,6170.62373789028,0.382371,1.0
2023-12-29,24.6,24.83,24.6,24.83,1706,24.2745962746405,24.5015538820864,24.2745962746405,24.5015538820864,1728.86912413218,0.0,1.0
2024-01-02,24.31,24.64,24.2518,24.32,2930,23.9884323348175,24.314067162892,23.9310021924117,23.9983000568804,2969.27698341576,0.0,1.0
2024-01-03,23.91,24.0976,23.7491,23.9,4989,23.5937234523031,23.7788419182023,23.4349518043116,23.5838557302402,5055.87811271713,0.0,1.0
2024-01-04,23.88,24.05,23.72,24.05,5519,23.5641202861145,23.7318715611831,23.4062367331087,23.7318715611831,5592.98282302783,0.0,1.0
2024-01-05,23.69,23.739,23.6,23.63,8393,23.3766335669201,23.4249854050281,23.2878240683543,23.3174272345429,8505.50912007114,0.0,1.0
2024-01-08,24.12,24.12,23.7,23.78,10647,23.8009456156232,23.8009456156232,23.3865012889829,23.4654430654858,10789.7242465623,0.0,1.0
2024-01-09,23.94,23.96,23.79,23.93,6590,23.6233266184916,23.6430620626174,23.4753107875487,23.6134588964288,6678.33969990098,0.0,1.0
2024-01-10,23.92,23.92,23.6,23.6,16389,23.6035911743659,23.6035911743659,23.2878240683543,23.2878240683543,16608.6964099662,0.0,1.0
2024-01-11,23.82,23.89,23.5983,23.5983,27543,23.5049139537373,23.5739880081773,23.2861465556036,23.2861465556036,27912.2170492219,0.0,1.0
2024-01-12,23.59,23.815,23.56,23.76,46183,23.2779563462915,23.4999800927059,23.2483531801029,23.4457076213601,46802.0883703378,0.0,1.0
2024-01-16,23.2,23.33,23.14,23.33,11755,22.8931151858399,23.0213955726571,22.8339088534627,23.0213955726571,11912.5771126458,0.0,1.0
2024-01-17,22.86,22.869,22.66,22.82,12648,22.5576126357025,22.5664935855591,22.3602581944453,22.5181417474511,12817.5478792637,0.0,1.0
2024-01-18,22.72,22.89,22.6605,22.89,30136,22.4194645268225,22.5872158018911,22.3607515805484,22.5872158018911,30539.9765092891,0.0,1.0
2024-01-19,22.8,22.9189,22.68,22.7465,6594,22.4984063033254,22.6157335186528,22.379993638571,22.4456139902891,6682.39332035613,0.0,1.0
2024-01-22,22.81,22.99,22.7349,22.81,32767,22.5082740253882,22.6858930225197,22.4341674326961,22.5082740253882,33206.2453636806,0.0,1.0
2024-01-23,22.96,23.11,22.8562,22.98,3054,22.6562898563312,22.8043056872741,22.5538629013187,22.6760253004569,3094.93921752618,0.0,1.0
2024-01-24,22.87,23.33,22.87,23.33,2420,22.5674803577654,23.0213955726571,22.5674803577654,23.0213955726571,2452.44037538093,0.0,1.0
2024-01-25,22.88,22.98,22.78,22.98,7463,22.5773480798283,22.6760253004569,22.4786708591996,22.6760253004569,7563.04236424292,0.0,1.0
2024-01-26,22.82,23.005,22.82,23.005,2355,22.5181417474511,22.700694605614,22.5181417474511,22.700694605614,2386.56904298434,0.0,1.0
2024-01-29,23.0,23.122,22.6768,22.69,7073,22.6957607445826,22.8161469537495,22.3768359675109,22.3898613606339,7167.81436986336,0.0,1.0
2024-01-30,22.7,22.8,22.7,22.74,2408,22.3997290826967,22.4984063033254,22.3997290826967,22.4391999709482,2440.27951401541,0.0,1.0
2024-01-31,22.54,22.755,22.505,22.755,2702,22.241845529691,22.4540015540425,22.2073085024709,22.4540015540425,2738.22061747077,0.0,1.0
2024-02-01,22.66,22.82,22.55,22.55,1369,22.3602581944453,22.5181417474511,22.2517132517538,22.2517132517538,1387.35160078368,0.0,1.0
2024-02-02,22.54,22.62,22.24,22.62,8421,22.241845529691,22.3207873061939,21.9458138678051,22.3207873061939,8533.88446325735,0.0,1.0
2024-02-05,22.1302,22.1313,21.99,22.0101,8714,21.8374662795549,21.8385517289818,21.6991208162335,21.7189549375799,8830.81216159893,0.0,1.0
2024-02-06,22.7,22.7,22.29,22.29,12911,22.3997290826967,22.3997290826967,21.9951524781194,21.9951524781194,13084.0734241914,0.0,1.0
2024-02-07,22.63,22.81,22.63,22.77,10893,22.3306550282567,22.5082740253882,22.3306550282567,22.4688031371368,11039.0219045556,0.0,1.0
2024-02-08,22.9,22.91,22.68,22.68,5917,22.597083523954,22.6069512460169,22.379993638571,22.379993638571,5996.31805831775,0.0,1.0
2024-02-09,22.87,22.935,22.6737,22.6737,119064,22.5674803577654,22.631620551174,22.3737769736714,22.3737769736714,120660.066468742,0.0,1.0
2024-02-12,23.2374,23.35,22.91,22.91,21480,22.930020466355,23.0411310167828,22.6069512460169,22.6069512460169,21767.9418442902,0.0,1.0
2024-02-13,22.65,22.7,22.41,22.64,10494,22.3503904723824,22.3997290826967,22.1135651428738,22.3405227503196,10634.6732641519,0.0,1.0
2024-02-14,23.0,23.12,22.75,22.75,3593,22.6957607445826,22.814173409337,22.4490676930111,22.4490676930111,3641.16457386103,0.0,1.0
2024-02-15,23.49,23.49,23.1901,23.21,1966,23.1792791256628,23.1792791256628,22.8833461409976,22.9029829079027,1992.35445371856,0.0,1.0
2024-02-16,23.47,23.49,23.32,23.37,2862,23.1595436815371,23.1792791256628,23.0115278505942,23.0608664609085,2900.36543567778,0.0,1.0
2024-02-20,23.08,23.25,22.8219,23.25,4329,22.7747025210855,22.9424537961542,22.520016614643,22.9424537961542,4387.03073761325,0.0,1.0
2024-02-21,22.99,22.99,22.8036,22.94,3810,22.6858930225197,22.6858930225197,22.501958683268,22.6365544122054,3861.07348355429,0.0,1.0
2024-02-22,23.06,23.26,22.9779,23.1,9015,22.7549670769598,22.952321518217,22.6739530788237,22.7944379652112,9135.84710085086,0.0,1.0
2024-02-23,23.1442,23.22,23.03,23.14,5169,22.8380532967291,22.9128506299656,22.7253639107712,22.8339088534627,5238.29103320001,0.0,1.0
2024-02-26,23.2609,23.28,23.13,23.22,4662,22.9532096132027,22.9720569623427,22.8240411313998,22.9128506299656,4724.49464050657,0.0,1.0
2024-02-27,23.54,23.66,23.35,23.35,5639,23.2286177359772,23.3470304007315,23.0411310167828,23.0411310167828,5714.59143668308,0.0,1.0
2024-02-28,23.41,23.57,23.35,23.35,5250,23.10033734916,23.2582209021657,23.0411310167828,23.0411310167828,5320.3768474173,0.0,1.0
2024-02-29,23.63,23.99,23.5801,23.5901,6159,23.3174272345429,23.6726652288059,23.2681873014492,23.2780550235121,6241.56209585586,0.0,1.0
2024-03-01,24.16,24.16,23.77,23.77,14723,23.8404165038746,23.8404165038746,23.455575343423,23.455575343423,14920.3634903857,0.0,1.0
2024-03-04,23.8,24.1,23.77,24.1,7611,23.4851785096116,23.7812101714974,23.455575343423,23.7812101714974,7713.0263210844,0.0,1.0
2024-03-05,23.29,23.59,23.27,23.59,5769,22.9819246844056,23.2779563462915,22.9621892402799,23.2779563462915,5846.33410147628,0.0,1.0
2024-03-06,23.74,23.84,23.72,23.7239,7956,23.4259721772344,23.524649397863,23.4062367331087,23.4100851447132,8062.65108534326,0.0,1.0
2024-03-07,24.07,24.085,23.82,23.896,2274,23.7516070053088,23.7664085884031,23.5049139537373,23.579908641415,2304.48322876705,0.0,1.0
2024-03-08,24.02,24.1964,24.01,24.11,3954,23.7022683949945,23.8763350121834,23.6924006729317,23.7910778935603,4007.00381994059,0.0,1.0
2024-03-11,24.47,24.47,24.11,24.25,9440,24.1463158878233,24.1463158878233,23.7910778935603,23.9292260024404,9566.54427421323,0.0,1.0
2024-03-12,24.12,24.33,24.07,24.33,6933,23.8009456156232,24.0081677789433,23.7516070053088,24.0081677789433,7025.93765393222,0.0,1.0
2024-03-13,24.37,24.4051,24.26,24.37,3631,24.0476386671947,24.0822743716354,23.9390937245032,24.0476386671947,3679.67396818519,0.0,1.0
2024-03-14,23.91,24.36,23.68,24.36,1406,23.5937234523031,24.0377709451318,23.3667658448572,24.0377709451318,1424.84758999404,0.0,1.0
2024-03-15,23.78,23.8229,23.72,23.75,4502,23.4654430654858,23.5077755931355,23.4062367331087,23.4358398992973,4562.34982229958,0.0,1.0
2024-03-18,24.02,24.03,23.82,23.82,9957,23.7022683949945,23.7121361170574,23.5049139537373,23.5049139537373,10090.4747180446,0.0,1.0
2024-03-19,23.73,23.92,23.58,23.58,5265,23.4161044551715,23.6035911743659,23.2680886242286,23.2680886242286,5335.57792412423,0.0,1.0
2024-03-20,24.29,24.29,23.68,23.785,11244,23.9686968906918,23.9686968906918,23.3667658448572,23.4703769265173,11394.7270994972,0.0,1.0
2024-03-21,24.1,24.28,24.08,24.28,4751,23.7812101714974,23.9588291686289,23.7614747273717,23.9588291686289,4814.68769563422,0.0,1.0
2024-03-22,23.83,23.9461,23.83,23.94,2130,23.5147816758002,23.62934592895,23.5147816758002,23.6233266184916,2158.55289238073,0.0,1.0
2024-03-25,23.7,23.83,23.67,23.7401,28233,23.3865012889829,23.5147816758002,23.3568981227944,23.426070854455,28611.4665777397,0.0,1.0
2024-03-26,23.62,23.7895,23.62,23.7855,25268,23.3075595124801,23.4748174014456,23.3075595124801,23.4708703126204,25606.720415341,0.0,1.0
2024-03-27,23.94,24.01,23.77,23.77,3113,23.6233266184916,23.6924006729317,23.455575343423,23.455575343423,3154.73011924002,0.0,1.0
2024-03-28,24.14,24.14,23.98,24.03,1228,23.8206810597489,23.8206810597489,23.6627975067431,23.7121361170574,1244.46147973875,0.0,1.0
2024-04-01,23.98,24.15,23.84,24.15,32201,23.6627975067431,23.8305487818117,23.524649397863,23.8305487818117,32632.6580692733,0.0,1.0
2024-04-02,23.91,23.91,23.73,23.76,2480,23.5937234523031,23.5937234523031,23.4161044551715,23.4457076213601,2513.24468220855,0.0,1.0
2024-04-03,23.85,23.9,23.55,23.69,3862,23.5345171199259,23.5838557302402,23.23848545804,23.3766335669201,3913.77054947155,0.0,1.0
2024-04-04,23.85,24.1,23.68,24.1,737,23.5345171199259,23.7812101714974,23.3667658448572,23.7812101714974,746.87956886601,0.0,1.0
2024-04-05,23.755,23.84,23.59,23.8,21180,23.4407737603287,23.524649397863,23.2779563462915,23.4851785096116,21463.9203101521,0.0,1.0
2024-04-08,23.84,24.06,23.77,23.77,13352,23.524649397863,23.741739283246,23.455575343423,23.455575343423,13530.9850793745,0.0,1.0
2024-04-09,24.44,24.44,24.11,24.11,1390,24.1167127216347,24.1167127216347,23.7910778935603,23.7910778935603,1408.63310817335,0.0,1.0
2024-04-10,23.63,23.72,23.6,23.6,4228,23.3174272345429,23.4062367331087,23.2878240683543,23.2878240683543,4284.67682112008,0.0,1.0
2024-04-11,23.87,23.87,23.54,23.63,5875,23.5542525640516,23.5542525640516,23.2286177359772,23.3174272345429,5953.75504353842,0.0,1.0
2024-04-12,23.14,23.57,23.1,23.57,1783,22.8339088534627,23.2582209021657,22.7944379652112,23.2582209021657,1806.9013178943,0.0,1.0
2024-04-15,22.92,23.125,22.92,23.1,571,22.6168189680797,22.8191072703684,22.6168189680797,22.7944379652112,578.654319976245,0.0,1.0
2024-04-16,22.4,22.58,22.35,22.41,3090,22.1036974208109,22.2813164179424,22.0543588104966,22.1135651428738,3131.42180162276,0.0,1.0
2024-04-17,22.69,22.69,22.56,22.65,1113,22.3898613606339,22.3898613606339,22.2615809738167,22.3503904723824,1127.91989165247,0.0,1.0
2024-04-18,22.45,22.695,22.45,22.615,2215,22.1530360311252,22.3947952216653,22.1530360311252,22.3158534451624,2244.69232705321,0.0,1.0
2024-04-19,22.24,22.33,22.24,22.33,736,21.9458138678051,22.0346233663709,21.9458138678051,22.0346233663709,745.866163752217,0.0,1.0
2024-04-22,22.57,22.6099,22.39,22.39,11143,22.2714486958795,22.3108209069104,22.093829698748,22.093829698748,11292.373183004,0.0,1.0
2024-04-23,22.6,22.767,22.5078,22.5078,26233,22.3010518620681,22.4658428205179,22.2100714646485,22.2100714646485,26584.6563501521,0.0,1.0
2024-04-24,22.525,22.58,22.44,22.58,9665,22.2270439465967,22.2813164179424,22.1431683090623,22.2813164179424,9794.56042481681,0.0,1.0
2024-04-25,22.55,22.55,22.1401,22.4,4827,22.2517132517538,22.2517132517538,21.8472353243971,22.1036974208109,4891.70648428255,0.0,1.0
2024-04-26,22.86,22.8846,22.59,22.59,7733,22.5576126357025,22.5818872319772,22.2911841400053,22.2911841400053,7836.66174496726,0.0,1.0
2024-04-29,23.37,23.37,23.0201,23.04,5768,23.0608664609085,23.0608664609085,22.715594865929,22.7352316328341,5845.32069636249,0.0,1.0
2024-04-30,22.69,23.05,22.69,23.05,2137,22.3898613606339,22.7450993548969,22.3898613606339,22.7450993548969,2165.64672817729,0.0,1.0
2024-05-01,22.92,23.1451,22.61,22.91,3545,22.6168189680797,22.8389413917147,22.310919584131,22.6069512460169,3592.52112839893,0.0,1.0
2024-05-02,23.31,23.3739,23.29,23.2974,2590,23.0016601285313,23.064714872513,22.9819246844056,22.9892267987321,2624.71924472588,0.0,1.0
2024-05-03,23.7,23.75,23.53,23.75,20930,23.3865012889829,23.4358398992973,23.2187500139143,23.4358398992973,21210.5690317037,0.0,1.0
2024-05-06,23.81,23.81,23.62,23.805,3265,23.4950462316744,23.4950462316744,23.3075595124801,23.490112370643,3308.76769653668,0.0,1.0
2024-05-07,23.89,23.89,23.76,23.8502,1917,23.5739880081773,23.5739880081773,23.4457076213601,23.5347144743671,1942.69760314267,0.0,1.0
2024-05-08,23.46,23.515,23.38,23.4762,1056,23.1496759594743,23.20394843082,23.0707341829714,23.1656616692161,1070.15580016622,0.0,1.0
2024-05-09,23.99,23.99,23.71,23.71,6711,23.6726652288059,23.6726652288059,23.3963690110458,23.3963690110458,6800.96171867003,0.0,1.0
2024-05-10,23.7827,24.01,23.692,24.01,7921,23.4681073504428,23.6924006729317,23.3786071113327,23.6924006729317,8027.18190636049,0.0,1.0
2024-05-13,23.8,24.031,23.77,23.78,6361,23.4851785096116,23.7131228892637,23.455575343423,23.4654430654858,6446.26992884219,0.0,1.0
2024-05-14,24.2045,24.2045,24.05,24.05,78157,23.8843278670543,23.8843278670543,23.7318715611831,23.7318715611831,79204.7034787801,0.0,1.0
2024-05-15,24.2,24.37,23.96,24.0621,5522,23.8798873921261,24.0476386671947,23.6430620626174,23.7438115048792,5596.02303836921,0.0,1.0
2024-05-16,24.34,24.34,24.2,24.22,1960,24.0180355010061,24.0180355010061,23.8798873921261,23.8996228362518,1986.2740230358,0.0,1.0
2024-05-17,24.29,24.3,24.2801,24.2801,641,23.9686968906918,23.9785646127547,23.9589278458496,23.9589278458496,649.592677941809,0.0,1.0
2024-05-20,24.48,24.48,24.33,24.3575,1064,24.1561836098862,24.1561836098862,24.0081677789433,24.0353040146161,1078.26304107657,0.0,1.0
2024-05-21,24.16,24.3199,24.13,24.13,508,23.8404165038746,23.9982013796598,23.810813337686,23.810813337686,514.809797807237,0.0,1.0
2024-05-22,24.38,24.4647,24.16,24.16,1968,24.0575063892576,24.14108599513,23.8404165038746,23.8404165038746,1994.38126394614,0.0,1.0
2024-05-23,23.7,24.01,23.63,23.975,4168,23.3865012889829,23.6924006729317,23.3174272345429,23.6578636457117,4223.87251429246,0.0,1.0
2024-05-24,24.07,24.09,23.7428,23.7428,9778,23.7516070053088,23.7713424494346,23.428735139412,23.428735139412,9909.07520267554,0.0,1.0
2024-05-28,23.84,24.09,23.77,24.02,10228,23.524649397863,23.7713424494346,23.455575343423,23.7022683949945,10365.1075038827,0.0,1.0
2024-05-29,23.6273,23.8,23.5512,23.8,4339,23.3147629495859,23.4851785096116,23.2396695846876,23.4851785096116,4397.16478875119,0.0,1.0
2024-05-30,23.77,23.8302,23.71,23.71,1431,23.455575343423,23.5149790302414,23.3963690110458,23.3963690110458,1450.18271783889,0.0,1.0
2024-05-31,23.73,24.0023,23.6,23.83,5880,23.4161044551715,23.6848025269433,23.2878240683543,23.5147816758002,5958.8220691074,0.0,1.0
2024-06-03,23.89,23.89,23.73,23.75,6092,23.5739880081773,23.5739880081773,23.4161044551715,23.4358398992973,6173.66395323168,0.0,1.0
2024-06-04,23.85,23.88,23.67,23.71,10359,23.5345171199259,23.5641202861145,23.3568981227944,23.3963690110458,10497.8635737897,0.0,1.0
2024-06-05,24.0,24.12,23.86,23.86,13888,23.6825329508688,23.8009456156232,23.5443848419887,23.5443848419887,14074.1702203679,0.0,1.0
2024-06-06,23.9,23.925,23.85,23.85,14637,23.5838557302402,23.6085250353973,23.5345171199259,23.5345171199259,14833.2106505995,0.0,1.0
2024-06-07,23.41,23.5,23.39,23.5,4182,23.10033734916,23.1891468477257,23.0806019050342,23.1891468477257,4238.06018588555,0.0,1.0
2024-06-10,23.63,23.63,23.34,23.34,1177,23.3174272345429,23.3174272345429,23.0312632947199,23.0312632947199,1192.77781893527,0.0,1.0
2024-06-11,23.53,23.53,23.2804,23.2804,1106,23.2187500139143,23.2187500139143,22.9724516712253,22.9724516712253,1120.82605585591,0.0,1.0
2024-06-12,23.59,23.93,23.59,23.77,10662,23.2779563462915,23.6134588964288,23.2779563462915,23.455575343423,10804.9253232692,0.0,1.0
2024-06-13,23.4,23.59,23.3,23.59,13243,23.0904696270971,23.2779563462915,22.9917924064685,23.2779563462915,13420.5239219709,0.0,1.0
2024-06-14,23.17,23.23,23.05,23.23,3184,22.8635120196513,22.9227183520284,22.7450993548969,22.9227183520284,3226.68188231937,0.0,1.0
2024-06-17,23.01,23.05,22.9667,23.02,1066,22.7056284666455,22.7450993548969,22.6629012301133,22.7154961887083,1080.28985130416,0.0,1.0
2024-06-18,23.19,23.19,23.08,23.1,2476,22.883247463777,22.883247463777,22.7747025210855,22.7944379652112,2509.19106175338,0.0,1.0
2024-06-20,22.87,22.97,22.82,22.96,12066,22.5674803577654,22.666157578394,22.5181417474511,22.6562898563312,12227.7461030357,0.0,1.0
2024-06-21,22.84,22.845,22.8,22.8155,1835,22.5378771915768,22.5428110526082,22.4984063033254,22.5137012725228,1859.59838381158,0.0,1.0
2024-06-24,23.09,23.1328,22.95,22.95,689,22.7845702431484,22.8268040935774,22.6464221342683,22.6464221342683,698.236123403909,0.0,1.0
2024-06-25,22.79,22.86,22.77,22.86,11786,22.4885385812625,22.5576126357025,22.4688031371368,22.5576126357025,11943.9926711734,0.0,1.0
2024-06-26,22.97,22.97,22.82,22.82,11101,22.666157578394,22.666157578394,22.5181417474511,22.5181417474511,11249.8101682247,0.0,1.0
2024-06-27,22.67,22.77,22.6,22.62,4310,22.4961979071277,22.5954312459329,22.4267345699641,22.4465812377251,4343.29838328113,0.127762,1.0
2024-06-28,22.47,22.695,22.46,22.65,14868,22.2977312295174,22.521006241829,22.2878078956369,22.4763512393667,14982.8678335554,0.0,1.0
2024-07-01,22.53,22.63,22.46,22.61,3099,22.3572712328005,22.4565045716056,22.2878078956369,22.4366579038446,3122.94238742186,0.0,1.0
2024-07-02,22.41,22.52,22.34,22.47,3928,22.2381912262343,22.34734789892,22.1687278890707,22.2977312295174,3958.34711125946,0.0,1.0
2024-07-03,22.93,22.93,22.55,22.55,1951,22.7542045880211,22.7542045880211,22.3771179005615,22.3771179005615,1966.07311967088,0.0,1.0
2024-07-05,22.95,22.95,22.8,22.87,14455,22.7740512557821,22.7740512557821,22.6252012475744,22.694664584738,14566.6770604011,0.0,1.0
2024-07-08,22.85,22.92,22.8,22.92,5384,22.674817916977,22.7442812541406,22.6252012475744,22.7442812541406,5425.59593865094,0.0,1.0
2024-07-09,22.97,22.97,22.85,22.85,2892,22.7938979235432,22.7938979235432,22.674817916977,22.674817916977,2914.3431379232,0.0,1.0
2024-07-10,23.04,23.14,22.92,22.92,10944,22.8633612607068,22.9625945995119,22.7442812541406,22.7442812541406,11028.5516256679,0.0,1.0
2024-07-11,23.53,23.57,23.49,23.5,3779,23.349604620852,23.3892979563741,23.3099112853299,23.3198346192105,3808.19596065415,0.0,1.0
2024-07-12,23.86,23.99,23.86,23.99,2969,23.677074638909,23.8060779793557,23.677074638909,23.8060779793557,2991.93802783333,0.0,1.0
2024-07-15,23.6,23.76,23.581,23.705,7035,23.4190679580156,23.5778413001038,23.4002136236426,23.523262963761,7089.35130542523,0.0,1.0
2024-07-16,23.99,24.025,23.69,23.69,5952,23.8060779793557,23.8408096479375,23.5083779629402,23.5083779629402,5997.9842174685,0.0,1.0
2024-07-17,23.74,23.74,23.64,23.64,290,23.5579946323428,23.5579946323428,23.4587612935377,23.4587612935377,292.240494466712,0.0,1.0
2024-07-18,23.25,23.77,23.25,23.77,2761,23.0717512721976,23.5877646339844,23.0717512721976,23.5877646339844,2782.33105249169,0.0,1.0
2024-07-19,23.34,23.34,23.19,23.26,1073,23.1610612771222,23.1610612771222,23.0122112689145,23.0816746060781,1081.28982952683,0.0,1.0
2024-07-22,23.35,23.45,23.21,23.21,3568,23.1709846110027,23.2702179498079,23.0320579366755,23.0320579366755,3595.56580778354,0.0,1.0
2024-07-23,23.26,23.26,23.12,23.255,570,23.0816746060781,23.0816746060781,22.9427479317509,23.0767129391378,574.403730503536,0.0,1.0
2024-07-24,22.81,23.1746,22.81,23.1,1441,22.6351245814549,22.9969293347385,22.6351245814549,22.9229012639898,1452.13293974666,0.0,1.0
2024-07-25,23.01,23.2,22.9,23.07,14497,22.8335912590652,23.022134602795,22.7244345863795,22.8931312623483,14609.0015458066,0.0,1.0
2024-07-26,23.18,23.245,23.17,23.17,1932,23.002287935034,23.0667896052573,22.9923646011535,22.9923646011535,1946.92632865409,0.0,1.0
2024-07-29,23.1,23.22,22.95,23.22,13090,22.9229012639898,23.041981270556,22.7740512557821,23.041981270556,13191.1312847216,0.0,1.0
2024-07-30,22.87,23.06,22.87,23.06,596,22.694664584738,22.8832079284678,22.694664584738,22.8832079284678,600.604602421242,0.0,1.0
2024-07-31,23.46,23.48,23.21,23.21,10900,23.2801412836884,23.2999879514494,23.0320579366755,23.0320579366755,10984.2116885764,0.0,1.0
2024-08-01,22.89,23.35,22.8495,23.35,2364,22.714511252499,23.1709846110027,22.6743217502829,23.1709846110027,2382.2638928252,0.0,1.0
2024-08-02,22.61,22.61,22.41,22.58,14066,22.4366579038446,22.4366579038446,22.2381912262343,22.4068879022031,14174.6717074785,0.0,1.0
2024-08-05,21.8,22.045,21.41,21.57,4863,21.6328678595229,21.8759895395955,21.2458578381828,21.404631180271,4900.57077445385,0.0,1.0
2024-08-06,22.16,22.2351,22.01,22.01,6597,21.9901078792214,22.0646321166641,21.8412578710137,21.8412578710137,6647.9673861962,0.0,1.0
2024-08-07,21.95,22.44,21.95,22.44,12745,21.7817178677306,22.2679612278759,21.7817178677306,22.2679612278759,12843.4658688905,0.0,1.0
2024-08-08,22.37,22.51,22.15,22.15,3083,22.1984978907123,22.3374245650395,21.9801845453409,21.9801845453409,3106.81877393403,0.0,1.0
2024-08-09,22.43,22.43,22.29,22.32,17594,22.2580378939953,22.2580378939953,22.1191112196681,22.1488812213097,17729.9284815425,0.0,1.0
2024-08-12,22.23,22.34,22.22,22.34,11597,22.059571216385,22.1687278890707,22.0496478825045,22.1687278890707,11686.5966011395,0.0,1.0
2024-08-13,22.79,22.79,22.6,22.6,2543,22.6152779136939,22.6152779136939,22.4267345699641,22.4267345699641,2562.64681872016,0.0,1.0
2024-08-14,22.46,22.71,22.45,22.71,4937,22.2878078956369,22.5358912426498,22.2778845617564,22.5358912426498,4975.14248683501,0.0,1.0
2024-08-15,22.85,22.9036,22.78,22.78,3138,22.674817916977,22.7280069865765,22.6053545798134,22.6053545798134,3162.24369529841,0.0,1.0
2024-08-16,23.0,23.0,22.76,22.82,6142,22.8236679251847,22.8236679251847,22.5855079120523,22.6450479153354,6189.45212763635,0.0,1.0
2024-08-19,23.23,23.28,23.01,23.01,3564,23.0519046044365,23.1015212738391,22.8335912590652,22.8335912590652,3591.53490441159,0.0,1.0
2024-08-20,23.13,23.23,23.07,23.23,3067,22.9526712656314,23.0519046044365,22.8931312623483,23.0519046044365,3090.69516044622,0.0,1.0
2024-08-21,23.4301,23.4301,23.24,23.24,1291,23.2504705153857,23.2504705153857,23.0618279383171,23.0618279383171,1300.97406329836,0.0,1.0
2024-08-22,22.96,23.39,22.96,23.39,2221,22.7839745896626,23.2106779465248,22.7839745896626,23.2106779465248,2238.15909727782,0.0,1.0
2024-08-23,23.57,23.57,23.17,23.17,2221,23.3892979563741,23.3892979563741,22.9923646011535,22.9923646011535,2238.15909727781,0.0,1.0
2024-08-26,23.44,23.7,23.44,23.55,5964,23.2602946159274,23.5183012968208,23.2602946159274,23.369451288613,6010.07692758436,0.0,1.0
2024-08-27,23.54,23.54,23.32,23.3437,4374,23.3595279547325,23.3595279547325,23.1412146093612,23.164732910658,4407.7928372324,0.0,1.0
2024-08-28,23.24,23.24,23.07,23.07,656,23.0618279383171,23.0618279383171,22.8931312623483,22.8931312623483,661.06815300056,0.0,1.0
2024-08-29,23.31,23.49,23.31,23.35,2015,23.1312912754807,23.3099112853299,23.1312912754807,23.1709846110027,2030.56757362215,0.0,1.0
2024-08-30,23.48,23.49,23.26,23.49,7903,23.2999879514494,23.3099112853299,23.0816746060781,23.3099112853299,7964.05733713939,0.0,1.0
2024-09-03,22.68,23.17,22.62,23.17,25391,22.5061212410082,22.9923646011535,22.4465812377251,22.9923646011535,25587.1668793251,0.0,1.0
2024-09-04,22.8041,22.8041,22.63,22.63,983,22.6292698144654,22.6292698144654,22.4565045716056,22.4565045716056,990.594503657853,0.0,1.0
2024-09-05,22.99,23.0,22.86,22.985,2397,22.8137445913042,22.8236679251847,22.6847412508575,22.8087829243639,2415.51884564382,0.0,1.0
2024-09-06,22.31,22.86,22.29,22.86,3137,22.1389578874292,22.6847412508575,22.1191112196681,22.6847412508575,3161.23596945542,0.0,1.0
2024-09-09,22.61,22.63,22.51,22.51,1836,22.4366579038446,22.4565045716056,22.3374245650395,22.3374245650395,1850.18464772718,0.0,1.0
2024-09-10,22.52,22.52,22.35,22.41,1925,22.34734789892,22.34734789892,22.1786512229512,22.2381912262343,1939.87224775317,0.0,1.0
2024-09-11,23.18,23.18,22.77,22.87,2492,23.002287935034,23.002287935034,22.5954312459329,22.694664584738,2511.25280072774,0.0,1.0
2024-09-12,23.15,23.15,22.9859,23.12,1692,22.9725179333924,22.9725179333924,22.8096760244132,22.9427479317509,1705.07212633682,0.0,1.0
2024-09-13,23.3,23.35,23.26,23.35,1259,23.1213679416002,23.1709846110027,23.0816746060781,23.1709846110027,1268.72683632272,0.0,1.0
2024-09-16,23.4327,23.4327,23.32,23.41,1704,23.2530505821946,23.2530505821946,23.1412146093612,23.2305246142858,1717.16483645268,0.0,1.0
2024-09-17,23.55,23.62,23.55,23.58,1103,23.369451288613,23.4389146257766,23.369451288613,23.3992212902546,1111.52160481649,0.0,1.0
2024-09-18,23.55,23.64,23.4651,23.5101,2857,23.369451288613,23.4587612935377,23.2852021839675,23.3298571864298,2879.07273341861,0.0,1.0
2024-09-19,23.8486,23.95,23.8486,23.9,619,23.6657620382852,23.7663846438336,23.6657620382852,23.7167679744311,623.782296809981,0.0,1.0
2024-09-20,23.51,23.51,23.41,23.41,1233,23.329757953091,23.329757953091,23.2305246142858,23.2305246142858,1242.52596440502,0.0,1.0
2024-09-23,23.6258,23.6468,23.601,23.6468,2158,23.4446701594273,23.4655091605764,23.4200602914037,23.4655091605764,2174.67236916953,0.0,1.0
2024-09-24,24.41,24.41,24.15,24.15,3495,24.2228580023373,24.2228580023373,23.9648513214439,23.9648513214439,3522.00182124537,0.0,1.0
2024-09-25,23.93,24.08,23.92,24.08,30888,23.7465379760726,23.8953879842803,23.7366146421921,23.8953879842803,31126.6358382337,0.0,1.0
2024-09-26,24.84,24.84,24.56,24.56,2044,24.6495613591995,24.6495613591995,24.371708010545,24.371708010545,2059.79162306882,0.0,1.0
2024-09-27,25.03,25.1564,25.03,25.1564,445,24.8381047029293,24.963535643179,24.8381047029293,24.963535643179,448.438000129953,0.0,1.0
2024-09-30,25.42,25.505,25.24,25.49,2280,25.2251147242693,25.3094630622537,25.0464947144201,25.294578061433,2297.61492201415,0.0,1.0
2024-10-01,25.34,25.3821,25.115,25.115,705,25.1457280532252,25.1875052888622,24.9224530409136,24.9224530409136,710.446719307006,0.0,1.0
2024-10-02,25.64,25.7,25.52,25.52,1783,25.4434280696407,25.5029680729238,25.3243480630745,25.3243480630745,1796.77517804878,0.0,1.0
2024-10-03,25.34,25.34,25.22,25.34,1453,25.1457280532252,25.1457280532252,25.026648046659,25.1457280532252,1464.22564986253,0.0,1.0
2024-10-04,25.76,25.76,25.57,25.63,1562,25.5625080762069,25.5625080762069,25.3739647324771,25.4335047357602,1574.06776674829,0.0,1.0
2024-10-07,26.06,26.12,25.89,25.89,2713,25.8602080926223,25.9197480959054,25.6915114166536,25.6915114166536,2733.96021202824,0.0,1.0
2024-10-08,25.48,25.48,25.48,25.48,767,25.2846547275524,25.2846547275524,25.2846547275524,25.2846547275524,772.925721572304,0.0,1.0
2024-10-09,25.07,25.1679,25.07,25.07,624,24.8777980384513,24.9749474771416,24.8777980384513,24.8777980384513,628.820926024925,0.0,1.0
2024-10-10,24.92,25.11,24.91,24.9301,2419,24.7289480302436,24.9174913739734,24.7190246963631,24.7389705974629,2437.68881418957,0.0,1.0
2024-10-11,25.2,25.2,25.16,25.16,224,25.006801378898,25.006801378898,24.967108043376,24.967108043376,225.73058882946,0.0,1.0
2024-10-14,25.12,25.12,24.99,24.99,1427,24.9274147078539,24.9274147078539,24.7984113674072,24.7984113674072,1438.02477794482,0.0,1.0
2024-10-15,24.5,24.84,24.5,24.84,662,24.312168007262,24.6495613591995,24.312168007262,24.6495613591995,667.114508058492,0.0,1.0
2024-10-16,24.69,24.7623,24.69,24.72,705,24.5007113509918,24.5724570549479,24.5007113509918,24.5304813526333,710.446719307004,0.0,1.0
2024-10-17,24.45,24.4557,24.39202,24.4557,2177,24.2625513378594,24.2682076381713,24.2050158480202,24.2682076381713,2193.81916018631,0.0,1.0
2024-10-18,24.76,24.83,24.73,24.83,2776,24.5701746881554,24.639638025319,24.5404046865138,24.639638025319,2797.44694013652,0.0,1.0
2024-10-21,24.74,24.8,24.59,24.8,806,24.5503280203943,24.6098680236774,24.4014780121866,24.6098680236774,812.227029448861,0.0,1.0
2024-10-22,24.82,24.82,24.68,24.68,2749,24.6297146914384,24.6297146914384,24.4907880171112,24.4907880171112,2770.23834237583,0.0,1.0
2024-10-23,24.52,24.725,24.43,24.58,2332,24.332014675023,24.5354430195736,24.2427046700984,24.3915546783061,2350.01666584956,0.0,1.0
2024-10-24,24.49,24.6,24.38,24.51,3131,24.3022446733814,24.4114013460671,24.1930880006958,24.3220913411425,3155.1896143975,0.0,1.0
2024-10-25,24.88,25.02,24.865,24.89,1808,24.6892546947215,24.8281813690487,24.6743696939008,24.699178028602,1821.9683241235,0.0,1.0
2024-10-28,25.09,25.2,25.07,25.14,4609,24.8976447062124,25.006801378898,24.8777980384513,24.9472613756149,4644.60841033473,0.0,1.0
2024-10-29,24.86,24.98,24.77,24.98,981,24.6694080269605,24.7884880335267,24.5800980220359,24.7884880335267,988.579051971876,0.0,1.0
2024-10-30,24.81,24.8832,24.6911,24.8832,2814,24.6197913575579,24.6924301615633,24.5018029177186,24.6924301615633,2835.74052217009,0.0,1.0
2024-10-31,24.78,24.78,24.62,24.62,770,24.5900213559164,24.5900213559164,24.4312480138281,24.4312480138281,775.948899101268,0.0,1.0
2024-11-01,24.65,24.705,24.65,24.705,1528,24.4610180154697,24.5155963518125,24.4610180154697,24.5155963518125,1539.80508808667,0.0,1.0
2024-11-04,24.92,25.09,24.82,24.82,4415,24.7289480302436,24.8976447062124,24.6297146914384,24.6297146914384,4449.10959679493,0.0,1.0
2024-11-05,25.37,25.395,24.95,24.95,1264,25.1754980548668,25.2003063895681,24.7587180318851,24.7587180318851,1273.76546553767,0.0,1.0
2024-11-06,24.99,24.99,24.755,24.96,3853,24.7984113674072,24.7984113674072,24.5652130212151,24.7686413657657,3882.76767303531,0.0,1.0
2024-11-07,25.45,25.45,25.27,25.27,3361,25.2548847259109,25.2548847259109,25.0762647160616,25.0762647160616,3386.96655828489,0.0,1.0
2024-11-08,25.11,25.14,24.86,25.14,927,24.9174913739734,24.9472613756149,24.6694080269605,24.9472613756149,934.161856450487,0.0,1.0
2024-11-11,25.5168,25.5168,25.34,25.34,7991,25.3211725962327,25.3211725962327,25.1457280532252,25.1457280532252,8052.7372113224,0.0,1.0
2024-11-12,25.14,25.14,25.0,25.12,1435,24.9472613756149,24.9472613756149,24.8083347012877,24.9274147078539,1446.08658468873,0.0,1.0
2024-11-13,25.07,25.2592,25.07,25.2592,1016,24.8777980384513,25.0655475154707,24.8777980384513,25.0655475154707,1023.84945647648,0.0,1.0
2024-11-14,24.65,24.9099,24.65,24.88,1671,24.4610180154697,24.7189254630243,24.4610180154697,24.6892546947215,1683.90988363405,0.0,1.0
2024-11-15,24.24,24.415,24.24,24.415,1242,24.0541613263686,24.2278196692776,24.0541613263686,24.2278196692776,1251.59549699191,0.0,1.0
2024-11-18,24.43,24.4301,24.3,24.3,1014,24.2427046700984,24.2428039034372,24.1137013296517,24.1137013296517,1021.8340047905,0.0,1.0
2024-11-19,24.73,24.73,24.45,24.45,832,24.5404046865138,24.5404046865138,24.2625513378594,24.2625513378594,838.427901366566,0.0,1.0
2024-11-20,24.7434,24.7434,24.605,24.605,287,24.5537019539137,24.5537019539137,24.4163630130074,24.4163630130074,289.217316937746,0.0,1.0
2024-11-21,24.93,24.93,24.81,24.81,1056,24.7388713641241,24.7388713641241,24.6197913575579,24.6197913575579,1064.15849019603,0.0,1.0
2024-11-22,24.8563,24.8563,24.6555,24.6555,711,24.6657363934247,24.6657363934247,24.466475849104,24.466475849104,716.493074364938,0.0,1.0
2024-11-25,25.14,25.15,24.89,24.89,1523,24.9472613756149,24.9571847094954,24.699178028602,24.699178028602,1534.76645887173,0.0,1.0
2024-11-26,24.91,24.995,24.84,24.84,1660,24.7190246963631,24.8033730343475,24.6495613591995,24.6495613591995,1672.82489936117,0.0,1.0
2024-11-27,25.3025,25.3574,25.01,25.01,868,25.1085155511733,25.1629946541773,24.8182580351682,24.8182580351682,874.706031714157,0.0,1.0
2024-11-29,25.51,25.51,25.39,25.4,622,25.314424729194,25.314424729194,25.1953447226278,25.2052680565083,626.805474338947,0.0,1.0
2024-12-02,25.49,25.49,25.22,25.22,1001,25.294578061433,25.294578061433,25.026648046659,25.026648046659,1008.73356883165,0.0,1.0
2024-12-03,25.46,25.48,25.33,25.48,11342,25.2648080597914,25.2846547275524,25.1358047193447,25.2846547275524,11429.6265111774,0.0,1.0
2024-12-04,25.21,25.27,25.18,25.25,11350,25.0167247127785,25.0762647160616,24.986954711137,25.0564180483006,11437.6883179213,0.0,1.0
2024-12-05,25.14,25.1916,25.14,25.1916,521,24.9472613756149,24.9984657784384,24.9472613756149,24.9984657784384,525.025164197093,0.0,1.0
2024-12-06,25.44,25.45,25.29,25.35,2571,25.2449613920304,25.2548847259109,25.0961113838227,25.1556513871057,2590.86314232384,0.0,1.0
2024-12-09,25.74,26.005,25.63,25.63,4622,25.5426614084458,25.8056297562795,25.4335047357602,25.4335047357602,4657.70884629359,0.0,1.0
2024-12-10,25.13,25.44,25.13,25.44,4349,24.9373380417344,25.2449613920304,24.9373380417344,25.2449613920304,4382.59969115769,0.0,1.0
2024-12-11,25.36,25.36,25.23,25.299,1909,25.1655747209863,25.1655747209863,25.0365713805396,25.1050423843151,1923.74863426535,0.0,1.0
2024-12-12,25.08,25.1992,25.08,25.19,1420,24.8877213723318,25.0060075121876,24.8877213723318,24.9968780450175,1430.9706970439,0.0,1.0
2024-12-13,24.84,24.941,24.81,24.81,6343,24.6495613591995,24.7497870313927,24.6197913575579,24.6197913575579,6392.00502207707,0.0,1.0
2024-12-16,24.82,24.85,24.74,24.83,4512,24.6297146914384,24.65948469308,24.5503280203943,24.639638025319,4546.85900356484,0.0,1.0
2024-12-17,24.79,24.8369,24.71,24.72,10850,24.5999446897969,24.6464851256965,24.5205580187528,24.5304813526333,10933.825396427,0.0,1.0
2024-12-18,23.73,24.67,23.73,24.65,2517,23.5480712984623,24.4808646832307,23.5480712984623,24.4610180154697,2536.44594680246,0.0,1.0
2024-12-19,23.6971,23.97,23.6971,23.97,5528,23.5154235299954,23.7862313115947,23.5154235299954,23.7862313115947,5570.70846004132,0.0,1.0
2024-12-20,23.93,24.055,23.65,23.65,1764,23.7465379760726,23.870579649579,23.4686846274182,23.4686846274182,1777.628387032,0.0,1.0
2024-12-23,23.93,23.93,23.9,23.9,1396,23.7465379760726,23.7465379760726,23.7167679744311,23.7167679744311,1406.78527681217,0.0,1.0
2024-12-24,24.22,24.22,23.95,24.01,1779,24.0343146586075,24.0343146586075,23.7663846438336,23.8259246471167,1792.74427467683,0.0,1.0
2024-12-26,24.17,24.18,23.4,23.4,1181,23.984697989205,23.9946213230855,23.2206012804053,23.2206012804053,1190.12422056961,0.0,1.0
2024-12-27,23.945,23.95,23.88,23.88,1743,23.7614229768934,23.7663846438336,23.69692130667,23.69692130667,1756.46614432923,0.0,1.0
2024-12-30,23.6,23.6,23.46,23.4959,1228,23.5435432812126,23.5435432812126,23.4038781939512,23.4396923127561,1230.9447075932,0.125437,1.0
2024-12-31,23.47,23.605,23.36,23.605,2919,23.4138542716127,23.5485313200434,23.3041174173359,23.5485313200434,2925.99967545972,0.0,1.0
2025-01-02,23.44,23.5777,23.3716,23.5332,1768,23.3839260386281,23.5212966280274,23.3156896674233,23.4769030824336,1772.23961158369,0.0,1.0
2025-01-03,23.73,23.74,23.56,23.56,1821,23.6732322908125,23.6832083684741,23.5036389705665,23.5036389705665,1825.36670401239,0.0,1.0
2025-01-06,24.06,24.06,23.98,23.98,862,24.002442853643,24.002442853643,23.9226342323508,23.9226342323508,864.067050444084,0.0,1.0
2025-01-07,24.04,24.23,23.93,24.17,8720,23.98249069832,24.1720361738891,23.8727538440431,24.1121797079199,8740.9103014761,0.0,1.0
2025-01-08,23.83,23.83,23.7503,23.7503,447,23.7729930674278,23.7729930674278,23.6934837284654,23.6934837284654,448.071892747686,0.0,1.0
2025-01-10,23.33,23.52,23.28,23.52,1637,23.2741891843513,23.4637346599204,23.2243087960436,23.4637346599204,1640.92547746747,0.0,1.0
2025-01-13,23.2239,23.2239,23.07,23.07,1080,23.1683430003625,23.1683430003625,23.0148111651515,23.0148111651515,1082.58980798098,0.0,1.0
2025-01-14,23.37,23.5288,23.36,23.48,1630,23.3140934949974,23.4725136082625,23.3041174173359,23.4238303492743,1633.90869167501,0.0,1.0
2025-01-15,23.83,23.85,23.6967,23.85,678,23.7729930674278,23.7929452227509,23.6400119521996,23.7929452227509,679.625823899175,0.0,1.0
2025-01-16,23.87,23.87,23.84,23.84,284,23.812897378074,23.812897378074,23.7829691450894,23.7829691450894,284.681023580185,0.0,1.0
2025-01-17,24.08,24.16,24.05,24.05,8617,24.0223950089661,24.1022036302583,23.9924667759815,23.9924667759815,8637.66331052977,0.0,1.0
2025-01-21,24.23,24.235,24.07,24.17,16323,24.1720361738891,24.1770242127198,24.0124189313046,24.1121797079199,16362.1420700682,0.0,1.0
2025-01-22,24.01,24.16,24.01,24.16,5658,23.9525624653354,24.1022036302583,23.9525624653354,24.1022036302583,5671.56771625594,0.0,1.0
2025-01-23,24.16,24.16,24.0301,24.0301,11961,24.1022036302583,24.1022036302583,23.9726143814351,23.9726143814351,11989.6821233894,0.0,1.0
2025-01-24,24.27,24.36,24.17,24.17,8829,24.2119404845352,24.301725183489,24.1121797079199,24.1121797079199,8850.17168024455,0.0,1.0
2025-01-27,23.94,23.94,23.87,23.94,4058,23.8827299217047,23.8827299217047,23.812897378074,23.8827299217047,4067.73096369151,0.0,1.0
2025-01-28,23.94,23.96,23.77,23.95,3437,23.8827299217047,23.9026820770277,23.7131366014586,23.8927059993662,3445.24182410245,0.0,1.0
2025-01-29,24.0,24.0501,23.98,23.98,1950,23.9425863876739,23.9925665367581,23.9226342323508,23.9226342323508,1954.67604218789,0.0,1.0
2025-01-30,24.28,24.43,24.24,24.24,3578,24.2219165621967,24.3715577271197,24.1820122515506,24.1820122515506,3586.57993792219,0.0,1.0
2025-01-31,24.07,24.3807,24.07,24.335,3412,24.0124189313046,24.3223756642483,24.0124189313046,24.2767849893351,3420.18187484363,0.0,1.0
2025-02-03,23.87,23.87,23.57,23.57,981,23.812897378074,23.812897378074,23.513615048228,23.513615048228,983.35240891606,0.0,1.0
2025-02-04,24.12,24.19,23.84,23.84,423,24.0622993196122,24.1321318632429,23.7829691450894,23.7829691450894,424.01434145922,0.0,1.0
2025-02-05,24.39,24.39,24.31,24.31,1291,24.3316534164736,24.3316534164736,24.2518447951813,24.2518447951813,1294.09577972542,0.0,1.0
2025-02-06,24.58,24.62,24.5311,24.5311,905,24.5211988920426,24.5611032026888,24.4724158722778,24.4724158722778,907.170163169253,0.0,1.0
2025-02-07,24.49,24.71,24.49,24.58,483,24.4314141930889,24.6508879016425,24.4314141930889,24.5211988920426,484.158219680384,0.0,1.0
2025-02-10,24.64,24.665,24.63,24.65,2709,24.5810553580118,24.6059955521656,24.5710792803503,24.5910314356734,2715.49610168564,0.0,1.0
2025-02-11,24.39,24.42,24.375,24.42,2196,24.3316534164736,24.3615816494581,24.3166892999813,24.3615816494581,2201.26594289467,0.0,1.0
2025-02-12,24.54,24.57,24.23,24.23,1327,24.4812945813965,24.5112228143811,24.1720361738891,24.1720361738891,1330.18210665812,0.0,1.0
2025-02-13,24.88,24.88,24.56,24.56,898,24.8204812218886,24.8204812218886,24.5012467367196,24.5012467367196,900.153377376781,0.0,1.0
2025-02-14,25.1,25.2,25.02,25.02,1681,25.0399549304422,25.1397157070575,24.96014630915,24.96014630915,1685.030988163,0.0,1.0
2025-02-18,25.18,25.19,25.12,25.14,1770,25.1197635517345,25.129739629396,25.0599070857653,25.0798592410884,1774.24440752439,0.0,1.0
2025-02-19,25.16,25.2201,25.04,25.15,9994,25.0998113964114,25.1597676231572,24.9800984644731,25.0898353187499,10017.9653157055,0.0,1.0
2025-02-20,25.29,25.29,25.1,25.25,3608,25.2295004060113,25.2295004060113,25.0399549304422,25.1895960953652,3616.65187703278,0.0,1.0
2025-02-21,24.93,25.2001,24.93,25.2,2929,24.8703616101962,25.1398154678342,24.8703616101962,25.1397157070575,2936.02365516325,0.0,1.0
2025-02-24,24.62,24.87,24.57,24.87,4989,24.5611032026888,24.810505144227,24.5112228143811,24.810505144227,5000.96347408993,0.0,1.0
2025-02-25,24.39,24.62,24.39,24.62,65860,24.3316534164736,24.5611032026888,24.3316534164736,24.5611032026888,66017.930327433,0.0,1.0
2025-02-26,24.53,24.78,24.53,24.53,3582,24.471318503735,24.7207204452733,24.471318503735,24.471318503735,3590.5895298036,0.0,1.0
2025-02-27,24.11,24.51,24.11,24.51,635,24.0523232419507,24.4513663484119,24.0523232419507,24.4513663484119,636.522711174005,0.0,1.0
2025-02-28,24.0,24.0,23.75,23.82,16238,23.9425863876739,23.9425863876739,23.6931844461356,23.7630169897663,16276.9382425882,0.0,1.0
2025-03-03,23.73,24.23,23.6,24.23,22039,23.6732322908125,24.1720361738891,23.5435432812126,24.1720361738891,22091.8488686046,0.0,1.0
2025-03-04,23.64,23.64,23.44,23.44,515,23.5834475918587,23.5834475918587,23.3839260386281,23.3839260386281,516.234954731675,0.0,1.0
2025-03-05,24.15,24.15,23.78,23.78,3013,24.0922275525968,24.0922275525968,23.7231126791202,23.7231126791202,3020.22508467288,0.0,1.0
2025-03-06,23.9253,24.15,23.9253,24.15,454,23.8680650875422,24.0922275525968,23.8680650875422,24.0922275525968,455.088678540156,0.0,1.0
2025-03-07,24.03,24.03,23.93,23.93,2981,23.9725146206584,23.9725146206584,23.8727538440431,23.8727538440431,2988.1483496216,0.0,1.0
2025-03-10,23.47,23.847,23.47,23.73,3009,23.4138542716127,23.7899523994524,23.4138542716127,23.6732322908125,3016.21549279147,0.0,1.0
2025-03-11,23.56,23.69,23.56,23.69,374,23.5036389705665,23.6333279801664,23.5036389705665,23.6333279801664,374.896840911934,0.0,1.0
2025-03-12,23.63,23.73,23.53,23.73,1330,23.5734715141972,23.6732322908125,23.4737107375819,23.6732322908125,1333.18930056918,0.0,1.0
2025-03-13,23.37,23.48,23.37,23.48,414,23.3140934949974,23.4238303492743,23.3140934949974,23.4238303492743,414.992759726045,0.0,1.0
2025-03-14,23.86,23.86,23.69,23.69,951,23.8029213004124,23.8029213004124,23.6333279801664,23.6333279801664,953.28046980548,0.0,1.0
2025-03-17,24.22,24.31,23.84,23.84,2143,24.1620600962275,24.2518447951813,23.7829691450894,23.7829691450894,2148.13885046598,0.0,1.0
2025-03-18,23.86,24.08,23.86,24.08,5690,23.8029213004124,24.0223950089661,23.8029213004124,24.0223950089661,5703.64445130724,0.0,1.0
2025-03-19,24.08,24.1209,23.971,23.971,4170,24.0223950089661,24.0631971666018,23.9136557624554,23.9136557624554,4179.99953637103,0.0,1.0
2025-03-20,23.86,23.96,23.8,23.82,3201,23.8029213004124,23.9026820770277,23.7430648344432,23.7630169897663,3208.6759030992,0.0,1.0
2025-03-21,23.7,23.7,23.56,23.56,1373,23.6433040578279,23.6433040578279,23.5036389705665,23.5036389705665,1376.29241329435,0.0,1.0
2025-03-24,23.91,23.95,23.8204,23.95,1906,23.8528016887201,23.8927059993662,23.7634160328728,23.8927059993662,1910.57053149237,0.0,1.0
2025-03-25,23.93,23.995,23.93,23.97,1052,23.8727538440431,23.9375983488431,23.8727538440431,23.9126581546893,1054.52266481111,0.0,1.0
2025-03-26,23.63,23.93,23.57,23.93,502,23.5734715141972,23.8727538440431,23.513615048228,23.8727538440431,503.203781117088,0.0,1.0
2025-03-27,23.53,23.61,23.53,23.58,4085,23.4737107375819,23.5535193588742,23.4737107375819,23.5235911258896,4094.79570889105,0.0,1.0
2025-03-28,23.15,23.38,23.11,23.38,2095,23.0946197864437,23.3240695726589,23.0547154757976,23.3240695726589,2100.02374788904,0.0,1.0
2025-03-31,22.74,22.79,22.53,22.56,7540,22.685600602321,22.7354809906286,22.4761029714288,22.5060312044134,7558.08069645984,0.0,1.0
2025-04-01,22.6639,22.6639,22.6639,22.6639,137,22.6096826513167,22.6096826513167,22.6096826513167,22.6096826513167,137.328521938329,0.0,1.0
2025-04-02,22.9325,22.98,22.67,22.67,2443,22.8776400973054,22.9250264661977,22.6157680586903,22.6157680586903,2448.85824157181,0.0,1.0
2025-04-03,21.5283,21.73,21.5283,21.73,1037,21.4767992720733,21.6780167585064,21.4767992720733,21.6780167585064,1039.48669525582,0.0,1.0
2025-04-04,20.295,20.5,20.17,20.37,4358,20.2464496140767,20.4509592061381,20.1217486433076,20.3212701965382,4368.45035479735,0.0,1.0
2025-04-07,20.2037,20.2376,19.37,19.37,1855,20.1553680250269,20.1891869282995,19.3236624303851,19.3236624303851,1859.44823500438,0.0,1.0
2025-04-08,19.7837,20.88,19.7837,20.83,1366,19.7363727632426,20.8300501572763,19.7363727632426,20.7801697689686,1369.27562750188,0.0,1.0
2025-04-09,21.8854,21.8854,19.87,20.1329,2241,21.8330450053666,21.8330450053666,19.8224663134616,20.0847373951833,2246.37385156054,0.0,1.0
2025-04-10,21.12,21.2802,20.92,21.2802,1209,21.069476021153,21.2292927852907,20.8699544679224,21.2292927852907,1211.89914615649,0.0,1.0
2025-04-11,21.4763,21.4763,21.01,21.01,666,21.4249236682333,21.4249236682333,20.9597391668762,20.9597391668762,667.597048254942,0.0,1.0
2025-04-14,21.6129,21.6129,21.54,21.54,321,21.5611968890898,21.5611968890898,21.4884712829373,21.4884712829373,321.769748483238,0.0,1.0
2025-04-15,21.7019,21.7019,21.7,21.7,478,21.6499839802775,21.6499839802775,21.6480885255218,21.6480885255218,479.146229828621,0.0,1.0
2025-04-16,21.2731,21.2731,21.2731,21.2731,150,21.222209770151,21.222209770151,21.222209770151,21.222209770151,150.359695552915,0.0,1.0
2025-04-17,21.3035,21.335,21.3035,21.335,385,21.2525370462421,21.2839616908759,21.2525370462421,21.2839616908759,385.923218585814,0.0,1.0
2025-04-21,20.7663,21.19,20.735,21.19,580,20.7166221542646,21.1393085647837,20.6853970311841,21.1393085647837,581.390822804605,0.0,1.0
2025-04-22,21.2855,21.2855,21.24,21.24,1418,21.2345801064513,21.2345801064513,21.1891889530914,21.1891889530914,1421.40032196022,0.0,1.0
2025-04-23,21.7911,22.11,21.79,22.11,1498,21.7389705930183,22.0571077096445,21.7378732244756,22.0571077096445,1501.59215958844,0.0,1.0
2025-04-24,22.473,22.473,22.12,22.12,556,22.4192393287581,22.4192393287581,22.0670837873061,22.0670837873061,557.333271516137,0.0,1.0
2025-04-25,22.6518,22.6518,22.4495,22.4495,2212,22.5976115973463,22.5976115973463,22.3957955462535,22.3957955462535,2217.30431042031,0.0,1.0
2025-04-28,22.7218,22.73,22.559493,22.73,371,22.667444140977,22.6756245246594,22.505525417276,22.6756245246594,371.889647000875,0.0,1.0
2025-04-29,22.923,22.923,22.923,22.923,15,22.868162823527,22.868162823527,22.868162823527,22.868162823527,15.0359695552915,0.0,1.0
2025-04-30,22.87,22.8701,22.44,22.44,2092,22.8152896119209,22.8153893726975,22.3863182724751,22.3863182724751,2097.01655397798,0.0,1.0
2025-05-01,23.033,23.2197,22.99,22.99,1828,22.9778996778038,23.1641530477446,22.9350025438592,22.9350025438592,1832.38348980486,0.0,1.0
2025-05-02,23.4746,23.54,23.375,23.45,8074,23.418443267337,23.4836868152434,23.3190815338282,23.3939021162897,8093.36121262823,0.0,1.0
2025-05-05,23.4926,23.63,23.4926,23.51,2873,23.4364002071278,23.5734715141972,23.4364002071278,23.4537585822588,2879.88936882349,0.0,1.0
2025-05-06,23.3384,23.41,23.31,23.31,713,23.282569089587,23.3539978056435,23.2542370290282,23.2542370290282,714.709752861521,0.0,1.0
2025-05-07,23.358,23.358,23.358,23.358,165,23.3021222018036,23.3021222018036,23.3021222018036,23.3021222018036,165.395665108206,0.0,1.0
2025-05-08,23.6247,23.71,23.4436,23.4436,628,23.5681841930366,23.6532801354895,23.3875174265863,23.3875174265863,629.505925381536,0.0,1.0
2025-05-09,23.4637,23.65,23.384,23.65,1264,23.407569342686,23.5934236695203,23.3280600037236,23.5934236695203,1267.03103452589,0.0,1.0
2025-05-12,24.3568,24.36,24.103,24.36,2023,24.2985328386373,24.301725183489,24.0453399875876,24.301725183489,2027.85109402364,0.0,1.0
2025-05-13,24.6578,24.7501,24.52,24.52,1786,24.5988127762493,24.6908919730653,24.4613424260735,24.4613424260735,1790.28277505004,0.0,1.0
2025-05-14,24.633,24.633,24.633,24.633,126,24.5740721036487,24.5740721036487,24.5740721036487,24.5740721036487,126.302144264449,0.0,1.0
2025-05-15,24.57,24.6,24.45,24.49,1791,24.5112228143811,24.5411510473657,24.3915098824427,24.4314141930889,1795.2947649018,0.0,1.0
2025-05-16,24.7578,24.76,24.69,24.69,1291,24.6985735528647,24.7007682899502,24.6309357463195,24.6309357463195,1294.09577972542,0.0,1.0
2025-05-19,24.7359,24.7359,24.7359,24.7359,78,24.6767259427859,24.6767259427859,24.6767259427859,24.6767259427859,78.1870416875157,0.0,1.0
2025-05-20,24.6522,24.6522,24.6522,24.6522,232,24.5932261727589,24.5932261727589,24.5932261727589,24.5932261727589,232.556329121841,0.0,1.0
2025-05-21,24.2238,24.52,24.2238,24.52,2015,24.1658510057389,24.4613424260735,24.1658510057389,24.4613424260735,2019.83191026082,0.0,1.0
2025-05-22,24.2975,24.2975,24.2975,24.2975,45,24.2393746981044,24.2393746981044,24.2393746981044,24.2393746981044,45.1079086658744,0.0,1.0
2025-05-23,24.2382,24.2382,24.2382,24.2382,83,24.1802165575715,24.1802165575715,24.1802165575715,24.1802165575715,83.1990315392795,0.0,1.0
2025-05-27,24.6967,24.6967,24.55,24.55,241,24.6376197183527,24.6376197183527,24.491270659058,24.491270659058,241.577910855016,0.0,1.0
2025-05-28,24.4872,24.575,24.4872,24.575,1740,24.4286208913436,24.5162108532119,24.4286208913436,24.5162108532119,1744.17246841381,0.0,1.0
2025-05-29,24.4228,24.4562,24.37,24.43,1742,24.3643749512034,24.3976950505929,24.3117012611505,24.3715577271197,1746.17726435451,0.0,1.0
2025-05-30,24.4723,24.4723,24.4723,24.4723,23,24.413756535628,24.413756535628,24.413756535628,24.413756535628,23.0551533181135,0.0,1.0
2025-06-02,24.6637,24.6637,24.55,24.55,288,24.6046986620696,24.6046986620696,24.491270659058,24.491270659058,288.690615461597,0.0,1.0
2025-06-03,24.8848,24.9,24.84,24.9,3642,24.8252697391661,24.8404333772116,24.7805769112424,24.8404333772116,3650.73340802477,0.0,1.0
2025-06-04,25.0429,25.0662,24.82,24.82,1154,24.9829915269949,25.0062357879463,24.7606247559194,24.7606247559194,1156.76725778709,0.0,1.0
2025-06-05,25.0315,25.12,24.0,24.0,5014,24.9716187984608,25.0599070857653,23.9425863876739,23.9425863876739,5026.02342334875,0.0,1.0
2025-06-06,25.2423,25.2423,25.1103,25.1103,530,25.1819145155658,25.1819145155658,25.0502302904336,25.0502302904336,531.270924286966,0.0,1.0
2025-06-09,25.2405,25.29,25.2101,25.2101,685,25.1801188215867,25.2295004060113,25.1497915454957,25.1497915454957,686.642609691645,0.0,1.0
2025-06-10,25.2201,25.2201,25.14,25.14,390,25.1597676231572,25.1597676231572,25.0798592410884,25.0798592410884,390.935208437579,0.0,1.0
2025-06-11,25.2066,25.2066,25.1965,25.1965,120,25.1462999183142,25.1462999183142,25.136224079876,25.136224079876,120.287756442332,0.0,1.0
2025-06-12,25.1703,25.18,25.1703,25.18,269,25.1100867564028,25.1197635517345,25.1100867564028,25.1197635517345,269.645054024894,0.0,1.0
2025-06-13,24.7391,24.8965,24.7391,24.8965,574,24.6799182876376,24.8369417500301,24.6799182876376,24.8369417500301,575.376434982487,0.0,1.0
2025-06-16,25.0983,25.0983,25.0983,25.0983,227,25.0382589972398,25.0382589972398,25.0382589972398,25.0382589972398,227.544339270077,0.0,1.0
2025-06-17,24.9226,24.9226,24.9226,24.9226,90,24.8629793127267,24.8629793127267,24.8629793127267,24.8629793127267,90.2158173317488,0.0,1.0
2025-06-18,24.8912,25.0532,24.8912,25.0532,5685,24.8316544288695,24.9932668869863,24.8316544288695,24.9932668869863,5698.63246145546,0.0,1.0
2025-06-20,24.7446,24.7446,24.7446,24.7446,107,24.6854051303514,24.6854051303514,24.6854051303514,24.6854051303514,107.256582827746,0.0,1.0
2025-06-23,25.0325,25.0325,24.67,24.83,440,24.9726164062269,24.9726164062269,24.6109835909964,24.7706008335809,441.055106955217,0.0,1.0
2025-06-24,25.4363,25.4363,25.27,25.27,696,25.3754504221995,25.3754504221995,25.2095482506883,25.2095482506883,697.668987365525,0.0,1.0
2025-06-25,25.3421,25.38,25.34,25.38,5065,25.2814757706279,25.3192851049651,25.279380794319,25.3192851049651,5077.14571983675,0.0,1.0
2025-06-26,25.5596,25.5596,25.46,25.46,3230,25.4984554597662,25.4984554597662,25.3990937262573,25.3990937262573,3237.74544423943,0.0,1.0
2025-06-27,25.5808,25.66,25.4444,25.49,2122,25.5808,25.66,25.4444,25.49,2122,0.061342,1.0
2025-06-30,25.78,25.78,25.6716,25.6716,1072,25.78,25.78,25.6716,25.6716,1072,0.0,1.0
2025-07-01,25.64,25.71,25.58,25.58,414,25.64,25.71,25.58,25.58,414,0.0,1.0
2025-07-02,25.74,25.74,25.52,25.52,1193,25.74,25.74,25.52,25.52,1193,0.0,1.0
2025-07-03,26.01,26.01,25.77,25.77,762,26.01,26.01,25.77,25.77,762,0.0,1.0
2025-07-07,25.8628,25.87,25.8628,25.87,266,25.8628,25.87,25.8628,25.87,266,0.0,1.0
2025-07-08,25.89,25.89,25.89,25.89,152,25.89,25.89,25.89,25.89,152,0.0,1.0
2025-07-09,25.99,25.99,25.79,25.79,1588,25.99,25.99,25.79,25.79,1588,0.0,1.0
2025-07-10,25.8631,25.91,25.835,25.835,750,25.8631,25.91,25.835,25.835,750,0.0,1.0
2025-07-11,25.5701,25.5701,25.5701,25.5701,95,25.5701,25.5701,25.5701,25.5701,95,0.0,1.0
2025-07-14,25.69,25.72,25.64,25.64,748,25.69,25.72,25.64,25.64,748,0.0,1.0
2025-07-15,25.55,25.73,25.54,25.7099,8520,25.55,25.73,25.54,25.7099,8520,0.0,1.0
2025-07-16,25.6754,25.6754,25.54,25.54,3415,25.6754,25.6754,25.54,25.54,3415,0.0,1.0
2025-07-17,25.9613,25.9613,25.81,25.81,375,25.9613,25.9613,25.81,25.81,375,0.0,1.0
2025-07-18,26.0124,26.0124,25.9702,25.9702,1019,26.0124,26.0124,25.9702,25.9702,1019,0.0,1.0
2025-07-21,26.0472,26.15,26.0472,26.15,506,26.0472,26.15,26.0472,26.15,506,0.0,1.0
2025-07-22,26.1444,26.1444,25.86,25.98,1135,26.1444,26.1444,25.86,25.98,1135,0.0,1.0
2025-07-23,26.3642,26.3642,26.26,26.26,188,26.3642,26.3642,26.26,26.26,188,0.0,1.0
2025-07-24,26.249,26.249,26.249,26.249,377,26.249,26.249,26.249,26.249,377,0.0,1.0
2025-07-25,26.3763,26.3763,26.3763,26.3763,147,26.3763,26.3763,26.3763,26.3763,147,0.0,1.0
2025-07-28,26.3734,26.42,26.36,26.38,4433,26.3734,26.42,26.36,26.38,4433,0.0,1.0
2025-07-29,26.2453,26.352,26.2453,26.352,344,26.2453,26.352,26.2453,26.352,344,0.0,1.0
2025-07-30,26.0753,26.25,26.0753,26.1,383,26.0753,26.25,26.0753,26.1,383,0.0,1.0
2025-07-31,25.9698,25.9698,25.9698,25.9698,26,25.9698,25.9698,25.9698,25.9698,26,0.0,1.0
2025-08-01,25.4584,25.4584,25.375,25.375,198,25.4584,25.4584,25.375,25.375,198,0.0,1.0
2025-08-04,25.88,25.88,25.87,25.87,406,25.88,25.88,25.87,25.87,406,0.0,1.0
2025-08-05,25.6917,25.8327,25.69,25.8327,535,25.6917,25.8327,25.69,25.8327,535,0.0,1.0
2025-08-06,25.911,25.911,25.8202,25.8202,258,25.911,25.911,25.8202,25.8202,258,0.0,1.0
2025-08-07,25.8132,26.0,25.8132,26.0,550,25.8132,26.0,25.8132,26.0,550,0.0,1.0
2025-08-08,25.7548,25.7548,25.7,25.7,294,25.7548,25.7548,25.7,25.7,294,0.0,1.0
2025-08-11,25.6361,25.75,25.6361,25.75,470,25.6361,25.75,25.6361,25.75,470,0.0,1.0
2025-08-12,26.2198,26.2198,26.1599,26.1599,1128,26.2198,26.2198,26.1599,26.1599,1128,0.0,1.0
2025-08-13,26.5567,26.5567,26.43,26.43,230,26.5567,26.5567,26.43,26.43,230,0.0,1.0
2025-08-14,26.2494,26.2494,26.21,26.21,497,26.2494,26.2494,26.21,26.21,497,0.0,1.0
2025-08-15,26.2884,26.2884,26.27,26.27,106,26.2884,26.2884,26.27,26.27,106,0.0,1.0
2025-08-18,26.3703,26.3703,26.3703,26.3703,178,26.3703,26.3703,26.3703,26.3703,178,0.0,1.0
2025-08-19,26.2018,26.3,26.2018,26.3,962,26.2018,26.3,26.2018,26.3,962,0.0,1.0
2025-08-20,26.0479,26.0479,26.0479,26.0479,151,26.0479,26.0479,26.0479,26.0479,151,0.0,1.0
2025-08-21,25.9643,25.9643,25.925,25.925,227,25.9643,25.9643,25.925,25.925,227,0.0,1.0
2025-08-22,26.5698,26.5698,26.43,26.4301,348,26.5698,26.5698,26.43,26.4301,348,0.0,1.0
2025-08-25,26.3966,26.51,26.3966,26.48,1042,26.3966,26.51,26.3966,26.48,1042,0.0,1.0
2025-08-26,26.4216,26.4299,26.26,26.26,1082,26.4216,26.4299,26.26,26.26,1082,0.0,1.0
2025-08-27,26.445,26.445,26.4,26.4,430,26.445,26.445,26.4,26.4,430,0.0,1.0
2025-08-28,26.6215,26.6215,26.52,26.52,344,26.6215,26.6215,26.52,26.52,344,0.0,1.0
2025-08-29,26.4669,26.4669,26.4669,26.4669,86,26.4669,26.4669,26.4669,26.4669,86,0.0,1.0
2025-09-02,26.1818,26.19,26.1524,26.19,420,26.1818,26.19,26.1524,26.19,420,0.0,1.0
2025-09-03,26.2366,26.2366,26.1725,26.1725,326,26.2366,26.2366,26.1725,26.1725,326,0.0,1.0
2025-09-04,26.5102,26.5102,26.23,26.24,945,26.5102,26.5102,26.23,26.24,945,0.0,1.0
2025-09-05,26.6201,26.65,26.4,26.55,1636,26.6201,26.65,26.4,26.55,1636,0.0,1.0
2025-09-08,26.8091,26.8091,26.64,26.64,1316,26.8091,26.8091,26.64,26.64,1316,0.0,1.0
2025-09-09,26.89,26.89,26.7899,26.7899,1164,26.89,26.89,26.7899,26.7899,1164,0.0,1.0
2025-09-10,26.8855,26.96,26.88,26.96,1212,26.8855,26.96,26.88,26.96,1212,0.0,1.0
2025-09-11,27.2149,27.2204,26.89,26.89,1673,27.2149,27.2204,26.89,26.89,1673,0.0,1.0
2025-09-12,27.1278,27.22,27.1,27.22,2467,27.1278,27.22,27.1,27.22,2467,0.0,1.0
2025-09-15,27.34,27.37,27.22,27.22,1816,27.34,27.37,27.22,27.22,1816,0.0,1.0
2025-09-16,27.4188,27.4188,27.3,27.38,1261,27.4188,27.4188,27.3,27.38,1261,0.0,1.0
2025-09-17,27.5227,27.64,27.41,27.55,3582,27.5227,27.64,27.41,27.55,3582,0.0,1.0
2025-09-18,27.7655,27.8,27.66,27.66,999,27.7655,27.8,27.66,27.66,999,0.0,1.0
2025-09-19,27.7383,27.7383,27.7014,27.73,454,27.7383,27.7383,27.7014,27.73,454,0.0,1.0
2025-09-22,27.7495,27.79,27.71,27.71,618,27.7495,27.79,27.71,27.71,618,0.0,1.0
2025-09-23,27.4479,27.7,27.43,27.7,5375,27.4479,27.7,27.43,27.7,5375,0.0,1.0
2025-09-24,27.383,27.4,27.36,27.36,467,27.383,27.4,27.36,27.36,467,0.0,1.0
2025-09-25,27.2927,27.2927,27.18,27.24,389,27.2927,27.2927,27.18,27.24,389,0.0,1.0
2025-09-26,27.3478,27.3478,27.19,27.19,541,27.3478,27.3478,27.19,27.19,541,0.0,1.0
2025-09-29,27.6395,27.6395,27.56,27.6,679,27.6395,27.6395,27.56,27.6,679,0.0,1.0
2025-09-30,27.4997,27.4997,27.39,27.39,417,27.4997,27.4997,27.39,27.39,417,0.0,1.0
2025-10-01,27.5034,27.5034,27.32,27.32,1289,27.5034,27.5034,27.32,27.32,1289,0.0,1.0
2025-10-02,27.7064,27.73,27.55,27.55,1789,27.7064,27.73,27.55,27.55,1789,0.0,1.0
2025-10-03,27.6711,27.6711,27.6711,27.6711,219,27.6711,27.6711,27.6711,27.6711,219,0.0,1.0
2025-10-06,27.7847,27.8459,27.71,27.71,2096,27.7847,27.8459,27.71,27.71,2096,0.0,1.0
2025-10-07,27.4917,27.85,27.42,27.85,5012,27.4917,27.85,27.42,27.85,5012,0.0,1.0
2025-10-08,27.73,27.73,27.57,27.57,5398,27.73,27.73,27.57,27.57,5398,0.0,1.0
2025-10-09,27.8602,27.8602,27.3801,27.56,2518,27.8602,27.8602,27.3801,27.56,2518,0.0,1.0
2025-10-10,26.606,28.51,26.606,27.95,13914,26.606,28.51,26.606,27.95,13914,0.0,1.0
2025-10-13,28.0888,28.0888,27.05,27.05,18743,28.0888,28.0888,27.05,27.05,18743,0.0,1.0
2025-10-14,28.4669,28.4669,27.27,27.55,1332,28.4669,28.4669,27.27,27.55,1332,0.0,1.0
2025-10-15,28.8514,29.25,28.78,28.78,4520,28.8514,29.25,28.78,28.78,4520,0.0,1.0
2025-10-16,27.851,29.0,27.851,29.0,1749,27.851,29.0,27.851,29.0,1749,0.0,1.0
2025-10-17,27.4295,27.4295,27.03,27.03,4325,27.4295,27.4295,27.03,27.03,4325,0.0,1.0
2025-10-20,27.9696,28.37,27.86,27.86,2071,27.9696,28.37,27.86,27.86,2071,0.0,1.0
2025-10-21,27.3197,27.97,27.28,27.97,9673,27.3197,27.97,27.28,27.97,9673,0.0,1.0
2025-10-22,26.3118,27.26,26.0,27.26,2720,26.3118,27.26,26.0,27.26,2720,0.0,1.0
2025-10-23,26.8584,27.0,26.48,26.55,1744,26.8584,27.0,26.48,26.55,1744,0.0,1.0
2025-10-24,27.7852,27.7852,27.33,27.33,1052,27.7852,27.7852,27.33,27.33,1052,0.0,1.0
2025-10-27,28.227,28.227,28.105,28.105,340,28.227,28.227,28.105,28.105,340,0.0,1.0
2025-10-28,28.2453,28.5983,28.2453,28.36,3073,28.2453,28.5983,28.2453,28.36,3073,0.0,1.0
2025-10-29,28.5839,28.5839,28.39,28.39,420,28.5839,28.5839,28.39,28.39,420,0.0,1.0
2025-10-30,27.7579,28.16,27.7579,28.16,1114,27.7579,28.16,27.7579,28.16,1114,0.0,1.0
2025-10-31,27.9478,28.06,27.9478,28.0,879,27.9478,28.06,27.9478,28.0,879,0.0,1.0
2025-11-03,28.485,28.485,28.29,28.29,858,28.485,28.485,28.29,28.29,858,0.0,1.0
2025-11-04,27.264,27.99,27.264,27.99,1114,27.264,27.99,27.264,27.99,1114,0.0,1.0
2025-11-05,28.0819,28.105,27.37,27.37,2352,28.0819,28.105,27.37,27.37,2352,0.0,1.0
2025-11-06,27.0613,27.6,27.021,27.6,1660,27.0613,27.6,27.021,27.6,1660,0.0,1.0
2025-11-07,27.0334,27.0334,26.1701,26.82,1816,27.0334,27.0334,26.1701,26.82,1816,0.0,1.0
2025-11-10,27.545,27.92,27.545,27.68,1391,27.545,27.92,27.545,27.68,1391,0.0,1.0
2025-11-11,26.8798,27.4,26.86,27.4,2614,26.8798,27.4,26.86,27.4,2614,0.0,1.0
2025-11-12,26.7557,26.7808,26.56,26.56,2049,26.7557,26.7808,26.56,26.56,2049,0.0,1.0
2025-11-13,25.6241,26.62,25.52,26.62,8579,25.6241,26.62,25.52,26.62,8579,0.0,1.0
2025-11-14,25.3887,25.6,24.79,25.13,3138,25.3887,25.6,24.79,25.13,3138,0.0,1.0
2025-11-17,24.9716,25.41,24.87,25.41,4262,24.9716,25.41,24.87,25.41,4262,0.0,1.0
2025-11-18,24.7585,24.9928,24.65,24.65,1258,24.7585,24.9928,24.65,24.65,1258,0.0,1.0
2025-11-19,24.5573,24.5573,24.52,24.52,562,24.5573,24.5573,24.52,24.52,562,0.0,1.0
2025-11-20,23.6395,24.8,23.6395,24.8,1170,23.6395,24.8,23.6395,24.8,1170,0.0,1.0
2025-11-21,23.506,23.61,23.24,23.61,1005,23.506,23.61,23.24,23.61,1005,0.0,1.0
2025-11-24,24.2615,24.2615,23.94,23.94,442,24.2615,24.2615,23.94,23.94,442,0.0,1.0
2025-11-25,24.4728,24.4728,24.09,24.09,368,24.4728,24.4728,24.09,24.09,368,0.0,1.0
2025-11-26,24.96,24.96,24.95,24.95,534,24.96,24.96,24.95,24.95,534,0.0,1.0