date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-04,19.993,20.05,19.993,20.03,7095,18.6932502868591,18.7465447032224,18.6932502868591,18.7278449080072,7588.31839424508,0.0,1.0
2019-12-05,20.029,20.04,20.029,20.04,50250,18.7269099182464,18.7371948056148,18.7269099182464,18.7371948056148,53743.9040607211,0.0,1.0
2019-12-06,20.172,20.2,20.172,20.2,200,18.860613454035,18.8867931673363,18.860613454035,18.8867931673363,213.906085813815,0.0,1.0
2019-12-09,20.128,20.137,20.128,20.131,1305,18.8194739045616,18.8278888124084,18.8194739045616,18.8222788738439,1395.73720993514,0.0,1.0
2019-12-10,20.082,20.13,20.082,20.13,301,18.7764643755667,18.8213438840831,18.7764643755667,18.8213438840831,321.928659149791,0.0,1.0
2019-12-11,20.123,20.123,20.1,20.11,252,18.8147989557578,18.8147989557578,18.7932941912604,18.8026440888679,269.521668125407,0.0,1.0
2019-12-12,20.267,20.267,20.267,20.267,0,18.9494374813071,18.9494374813071,18.9494374813071,18.9494374813071,0,0.0,1.0
2019-12-13,20.201,20.22,20.19,20.22,2270,18.9251277475274,18.942927729073,18.9148224950536,18.942927729073,2423.03621997961,0.04,1.0
2019-12-16,20.315,20.37,20.315,20.37,100,19.0319276368011,19.08345389917,19.0319276368011,19.08345389917,106.741683699542,0.0,1.0
2019-12-17,20.328,20.328,20.328,20.328,0,19.0441065715428,19.0441065715428,19.0441065715428,19.0441065715428,0,0.0,1.0
2019-12-18,20.325,20.33,20.325,20.33,100,19.0412960481409,19.0459802538108,19.0412960481409,19.0459802538108,106.741683699542,0.0,1.0
2019-12-19,20.355,20.355,20.355,20.355,73,19.0694012821603,19.0694012821603,19.0694012821603,19.0694012821603,77.9214291006658,0.0,1.0
2019-12-20,20.476,20.476,20.476,20.476,28,19.1827590593719,19.1827590593719,19.1827590593719,19.1827590593719,29.8876714358718,0.0,1.0
2019-12-23,20.445,20.445,20.445,20.445,0,19.1537169842185,19.1537169842185,19.1537169842185,19.1537169842185,0,0.0,1.0
2019-12-24,20.454,20.454,20.454,20.454,0,19.1621485544243,19.1621485544243,19.1621485544243,19.1621485544243,0,0.0,1.0
2019-12-26,20.515,20.515,20.515,20.515,0,19.2192958635971,19.2192958635971,19.2192958635971,19.2192958635971,0,0.0,1.0
2019-12-27,20.523,20.523,20.523,20.523,0,19.2267905926689,19.2267905926689,19.2267905926689,19.2267905926689,0,0.0,1.0
2019-12-30,20.436,20.436,20.436,20.436,0,19.1452854140127,19.1452854140127,19.1452854140127,19.1452854140127,0,0.0,1.0
2019-12-31,20.506,20.506,20.506,20.506,11,19.2108642933913,19.2108642933913,19.2108642933913,19.2108642933913,11.7415852069496,0.0,1.0
2020-01-02,20.563,20.563,20.563,20.563,1,19.2642642380281,19.2642642380281,19.2642642380281,19.2642642380281,1.06741683699542,0.0,1.0
2020-01-03,20.46,20.46,20.46,20.46,35,19.1677696012282,19.1677696012282,19.1677696012282,19.1677696012282,37.3595892948398,0.0,1.0
2020-01-06,20.45,20.45,20.448,20.448,200,19.1584011898884,19.1584011898884,19.1565275076204,19.1565275076204,213.483367399084,0.0,1.0
2020-01-07,20.397,20.42,20.397,20.42,132,19.1087486097875,19.130295955869,19.1087486097875,19.130295955869,140.899022483395,0.0,1.0
2020-01-08,20.485,20.485,20.485,20.485,2,19.1911906295777,19.1911906295777,19.1911906295777,19.1911906295777,2.13483367399084,0.0,1.0
2020-01-09,20.589,20.589,20.58,20.58,163,19.2886221075116,19.2886221075116,19.2801905373058,19.2801905373058,173.988944430254,0.0,1.0
2020-01-10,20.553,20.59,20.553,20.59,202,19.2548958266883,19.2895589486456,19.2548958266883,19.2895589486456,215.618201073075,0.0,1.0
2020-01-13,20.689,20.689,20.689,20.689,0,19.3823062209096,19.3823062209096,19.3823062209096,19.3823062209096,0,0.0,1.0
2020-01-14,20.685,20.685,20.685,20.685,33,19.3785588563737,19.3785588563737,19.3785588563737,19.3785588563737,35.2247556208489,0.0,1.0
2020-01-15,20.7201,20.7201,20.7201,20.7201,0,19.4114419801764,19.4114419801764,19.4114419801764,19.4114419801764,0,0.0,1.0
2020-01-16,20.901,20.901,20.901,20.901,36,19.5809165413133,19.5809165413133,19.5809165413133,19.5809165413133,38.4270061318352,0.0,1.0
2020-01-17,20.959,20.959,20.923,20.923,265,19.6352533270841,19.6352533270841,19.6015270462609,19.6015270462609,282.865461803788,0.0,1.0
2020-01-21,20.909,20.94,20.909,20.94,200,19.5884112703852,19.6174533455385,19.5884112703852,19.6174533455385,213.483367399084,0.0,1.0
2020-01-22,20.954,21.0,20.954,21.0,300,19.6305691214142,19.6736638135773,19.6305691214142,19.6736638135773,320.225051098627,0.0,1.0
2020-01-23,20.998,20.998,20.998,20.998,0,19.6717901313094,19.6717901313094,19.6717901313094,19.6717901313094,0,0.0,1.0
2020-01-24,20.798,20.798,20.768,20.768,1010,19.4844219045134,19.4844219045134,19.456316670494,19.456316670494,1078.09100536538,0.0,1.0
2020-01-27,20.554,20.554,20.554,20.554,20,19.2558326678223,19.2558326678223,19.2558326678223,19.2558326678223,21.3483367399084,0.0,1.0
2020-01-28,20.774,20.79,20.774,20.79,300,19.4619377172979,19.4769271754415,19.4619377172979,19.4769271754415,320.225051098626,0.0,1.0
2020-01-29,20.716,20.716,20.716,20.716,0,19.407600931527,19.407600931527,19.407600931527,19.407600931527,0,0.0,1.0
2020-01-30,20.7465,20.7465,20.6,20.65,1110,19.4361745861134,19.4361745861134,19.2989273599854,19.3457694166844,1184.83268906492,0.0,1.0
2020-01-31,20.347,20.35,20.347,20.35,900,19.0619065530885,19.0647170764904,19.0619065530885,19.0647170764904,960.675153295878,0.0,1.0
2020-02-03,20.465,20.465,20.465,20.465,18,19.1724538068981,19.1724538068981,19.1724538068981,19.1724538068981,19.2135030659176,0.0,1.0
2020-02-04,20.763,20.763,20.763,20.763,0,19.4516324648241,19.4516324648241,19.4516324648241,19.4516324648241,0,0.0,1.0
2020-02-05,21.0029,21.0029,20.98,20.98,100,19.6763806528659,19.6763806528659,19.6549269908977,19.6549269908977,106.741683699542,0.0,1.0
2020-02-06,21.086,21.1,21.086,21.1,100,19.7542321510996,19.7673479269753,19.7542321510996,19.7673479269753,106.741683699542,0.0,1.0
2020-02-07,20.946,20.946,20.946,20.946,0,19.6230743923424,19.6230743923424,19.6230743923424,19.6230743923424,0,0.0,1.0
2020-02-10,21.047,21.047,21.047,21.047,0,19.7176953468744,19.7176953468744,19.7176953468744,19.7176953468744,0,0.0,1.0
2020-02-11,21.122,21.127,21.122,21.127,135,19.7879584319229,19.7926426375928,19.7879584319229,19.7926426375928,144.101272994382,0.0,1.0
2020-02-12,21.209,21.209,21.19,21.19,1000,19.8694636105791,19.8694636105791,19.8516636290335,19.8516636290335,1067.41683699542,0.0,1.0
2020-02-13,21.207,21.207,21.207,21.207,0,19.8675899283112,19.8675899283112,19.8675899283112,19.8675899283112,0,0.0,1.0
2020-02-14,21.227,21.227,21.227,21.227,0,19.8863267509908,19.8863267509908,19.8863267509908,19.8863267509908,0,0.0,1.0
2020-02-18,21.161,21.22,21.161,21.22,235,19.8244952361481,19.8797688630529,19.8244952361481,19.8797688630529,250.842956693924,0.0,1.0
2020-02-19,21.213,21.213,21.213,21.213,0,19.873210975115,19.873210975115,19.873210975115,19.873210975115,0,0.0,1.0
2020-02-20,21.176,21.176,21.176,21.176,0,19.8385478531578,19.8385478531578,19.8385478531578,19.8385478531578,0,0.0,1.0
2020-02-21,20.976,20.976,20.976,20.976,38,19.6511796263618,19.6511796263618,19.6511796263618,19.6511796263618,40.5618398058261,0.0,1.0
2020-02-24,20.378,20.46,20.378,20.46,101,19.0909486282418,19.1677696012282,19.0909486282418,19.1677696012282,107.809100536538,0.0,1.0
2020-02-25,19.746,19.746,19.746,19.746,0,18.4988650315666,18.4988650315666,18.4988650315666,18.4988650315666,0,0.0,1.0
2020-02-26,19.643,19.643,19.643,19.643,0,18.4023703947666,18.4023703947666,18.4023703947666,18.4023703947666,0,0.0,1.0
2020-02-27,18.854,18.854,18.854,18.854,28,17.6632027400565,17.6632027400565,17.6632027400565,17.6632027400565,29.8876714358718,0.0,1.0
2020-02-28,18.39,18.39,18.235,18.235,602,17.2285084538899,17.2285084538899,17.083298078123,17.083298078123,642.584935871242,0.0,1.0
2020-03-02,19.345,19.345,18.6,18.6,100,18.1231917368406,18.1231917368406,17.4252450920256,17.4252450920256,106.741683699542,0.0,1.0
2020-03-03,18.919,18.919,18.919,18.919,1,17.7240974137652,17.7240974137652,17.7240974137652,17.7240974137652,1.06741683699542,0.0,1.0
2020-03-04,19.689,19.689,19.689,19.689,0,18.4454650869297,18.4454650869297,18.4454650869297,18.4454650869297,0,0.0,1.0
2020-03-05,19.12,19.13,19.12,19.12,1919,17.9124024816952,17.921770893035,17.9124024816952,17.9124024816952,2048.37291019421,0.0,1.0
2020-03-06,18.794,18.796,18.794,18.796,881,17.6069922720177,17.6088659542857,17.6069922720177,17.6088659542857,940.394233392968,0.0,1.0
2020-03-09,17.402,17.85,17.402,17.69,50710,16.3029094135177,16.7226142415407,16.3029094135177,16.5727196601039,54128.707804038,0.0,1.0
2020-03-10,18.037,18.037,17.72,17.72,100,16.897803533595,16.897803533595,16.6008248941233,16.6008248941233,106.741683699542,0.0,1.0
2020-03-11,17.228,17.32,17.075,17.31,10000,16.1398990562052,16.2260884405314,15.9965623627063,16.2167200291916,10674.1683699543,0.0,1.0
2020-03-12,15.649,15.86,15.649,15.86,681,14.660626905651,14.8583003849208,14.660626905651,14.8583003849208,726.910865993884,0.0,1.0
2020-03-13,16.641,16.641,15.6,16.13,55154,15.5899733105591,15.5899733105591,14.614721690086,15.1112474910953,58872.3082276453,0.0,1.0
2020-03-16,14.791,15.75,14.791,15.28,7400,13.8568172126963,14.755247860183,13.8568172126963,14.3149325272125,7898.88459376612,0.0,1.0
2020-03-17,15.566,15.566,15.21,15.49,400,14.5828690915307,14.5828690915307,14.2493536478339,14.5116691653482,426.966734798169,0.0,1.0
2020-03-18,14.641,15.09,14.641,15.06,626,13.7162910425993,14.1369327117563,13.7162910425993,14.1088274777369,668.202939959135,0.0,1.0
2020-03-19,14.699,14.91,14.699,14.9,2200,13.7706278283701,13.9683013076399,13.7706278283701,13.9589328963001,2348.31704138994,0.0,1.0
2020-03-20,14.01,14.93,14.01,14.93,200,13.125144287058,13.9870381303195,13.125144287058,13.9870381303195,213.483367399085,0.0,1.0
2020-03-23,13.62,13.62,13.44,13.47,200,12.7597762448059,12.7597762448059,12.5911448406895,12.6192500747089,213.483367399084,0.0,1.0
2020-03-24,14.831,14.831,14.45,14.45,397,13.8942908580555,13.8942908580555,13.5373543860092,13.5373543860092,423.764484287182,0.0,1.0
2020-03-25,15.179,15.286,14.96,14.98,5070,14.2203115726805,14.3205535740163,14.0151433643389,14.0338801870185,5411.80336356679,0.0,1.0
2020-03-26,16.094,16.094,15.33,15.33,3800,15.1312022072491,15.1312022072491,14.412907284524,14.412907284524,4041.7938483897,0.0573,1.0
2020-03-27,15.608,15.608,15.58,15.58,240,14.6742763794423,14.6742763794423,14.6479514346304,14.6479514346304,255.271190424612,0.0,1.0
2020-03-30,15.608,15.608,15.608,15.608,1,14.6742763794423,14.6742763794423,14.6742763794423,14.6742763794423,1.06362996010255,0.0,1.0
2020-03-31,15.821,16.13,15.821,16.13,976,14.8745339953329,15.1650485648644,14.8745339953329,15.1650485648644,1038.10284106009,0.0,1.0
2020-04-01,15.119,15.31,15.119,15.31,800,14.2145300218342,14.3941037525155,14.2145300218342,14.3941037525155,850.90396808204,0.0,1.0
2020-04-02,15.119,15.119,15.119,15.119,1,14.2145300218342,14.2145300218342,14.2145300218342,14.2145300218342,1.06362996010255,0.0,1.0
2020-04-03,15.373,15.373,15.373,15.373,0,14.4533348783423,14.4533348783423,14.4533348783423,14.4533348783423,0,0.0,1.0
2020-04-06,16.242,16.242,15.885,15.9,408,15.2703483441121,15.2703483441121,14.9347052977602,14.9488079467666,433.961023721841,0.0,1.0
2020-04-07,16.242,16.242,16.242,16.242,21,15.2703483441121,15.2703483441121,15.2703483441121,15.2703483441121,22.3362291621536,0.0,1.0
2020-04-08,16.286,16.286,16.286,16.286,0,15.3117161145308,15.3117161145308,15.3117161145308,15.3117161145308,0,0.0,1.0
2020-04-09,17.103,17.191,17.103,17.191,1486,16.0798403970785,16.162575937916,16.0798403970785,16.162575937916,1580.55412071239,0.0,1.0
2020-04-13,16.848,16.848,16.79,16.79,100,15.84009536397,15.84009536397,15.7855651211453,15.7855651211453,106.362996010255,0.0,1.0
2020-04-14,17.328,17.328,17.3,17.32,39932,16.2913801321743,16.2913801321743,16.2650551873624,16.2838587193709,42472.871566815,0.0,1.0
2020-04-15,16.889,16.889,16.8,16.87,201,15.8786426045874,15.8786426045874,15.7949668871496,15.8607792491794,213.789621980613,0.0,1.0
2020-04-16,17.004,17.004,16.8,16.8,6499,15.9867629136364,15.9867629136364,15.7949668871496,15.7949668871496,6912.53111070647,0.0,1.0
2020-04-17,17.465,17.465,17.34,17.35,5550,16.4201843264326,16.4201843264326,16.3026622513794,16.3120640173836,5903.14627856914,0.0,1.0
2020-04-20,17.179,17.3,17.179,17.297,262,16.1512938187109,16.2650551873624,16.1512938187109,16.2622346575611,278.671049546867,0.0,1.0
2020-04-21,16.662,16.75,16.662,16.75,222,15.6652225162908,15.7479580571283,15.6652225162908,15.7479580571283,236.125851142767,0.0,1.0
2020-04-22,16.662,16.662,16.662,16.662,30,15.6652225162908,15.6652225162908,15.6652225162908,15.6652225162908,31.9088988030766,0.0,1.0
2020-04-23,16.997,16.997,16.997,16.997,0,15.9801816774334,15.9801816774334,15.9801816774334,15.9801816774334,0,0.0,1.0
2020-04-24,17.236,17.236,17.02,17.02,300,16.2048838849351,16.2048838849351,16.0018057392432,16.0018057392432,319.088988030766,0.0,1.0
2020-04-27,17.236,17.236,17.236,17.236,0,16.2048838849351,16.2048838849351,16.2048838849351,16.2048838849351,0,0.0,1.0
2020-04-28,17.607,17.74,17.607,17.74,600,16.553689403693,16.6787328915496,16.553689403693,16.6787328915496,638.17797606153,0.0,1.0
2020-04-29,18.031,18.09,18.031,18.09,250,16.9523242822734,17.0077947016986,16.9523242822734,17.0077947016986,265.907490025638,0.0,1.0
2020-04-30,17.784,17.784,17.76,17.76,335,16.7201006619683,16.7201006619683,16.6975364235581,16.6975364235581,356.316036634355,0.0,1.0
2020-05-01,17.288,17.29,17.288,17.29,110,16.2537730681572,16.2556534213581,16.2537730681572,16.2556534213581,116.999295611281,0.0,1.0
2020-05-04,17.288,17.288,17.288,17.288,0,16.2537730681572,16.2537730681572,16.2537730681572,16.2537730681572,0,0.0,1.0
2020-05-05,17.363,17.363,17.363,17.363,1,16.3242863131892,16.3242863131892,16.3242863131892,16.3242863131892,1.06362996010255,0.0,1.0
2020-05-06,17.441,17.53,17.441,17.53,7300,16.3976200880224,16.4812958054602,16.3976200880224,16.4812958054602,7764.4987087486,0.0,1.0
2020-05-07,17.441,17.441,17.441,17.441,25,16.3976200880224,16.3976200880224,16.3976200880224,16.3976200880224,26.5907490025637,0.0,1.0
2020-05-08,17.575,17.575,17.575,17.575,0,16.5236037524794,16.5236037524794,16.5236037524794,16.5236037524794,0,0.0,1.0
2020-05-11,17.972,17.972,17.97,17.97,200,16.8968538628483,16.8968538628483,16.8949735096475,16.8949735096475,212.725992020511,0.0,1.0
2020-05-12,17.606,17.606,17.606,17.606,30,16.5527492270926,16.5527492270926,16.5527492270926,16.5527492270926,31.9088988030765,0.0,1.0
2020-05-13,17.215,17.215,17.215,17.215,3,16.1851401763262,16.1851401763262,16.1851401763262,16.1851401763262,3.19088988030765,0.0,1.0
2020-05-14,17.393,17.393,17.24,17.24,462,16.3524916112019,16.3524916112019,16.2086445913368,16.2086445913368,491.397041567379,0.0,1.0
2020-05-15,17.473,17.473,17.44,17.44,926,16.427705739236,16.427705739236,16.3966799114219,16.3966799114219,984.92134305496,0.0,1.0
2020-05-18,18.096,18.096,18.096,18.096,0,17.0134357613011,17.0134357613011,17.0134357613011,17.0134357613011,0,0.0,1.0
2020-05-19,17.919,18.08,17.919,18.06,1200,16.8470245030258,16.9983929356943,16.8470245030258,16.9795894036858,1276.35595212306,0.0,1.0
2020-05-20,18.122,18.122,18.122,18.122,0,17.0378803529122,17.0378803529122,17.0378803529122,17.0378803529122,0,0.0,1.0
2020-05-21,18.017,18.017,18.017,18.017,5,16.9391618098675,16.9391618098675,16.9391618098675,16.9391618098675,5.31814980051275,0.0,1.0
2020-05-22,18.031,18.031,18.031,18.031,5,16.9523242822734,16.9523242822734,16.9523242822734,16.9523242822734,5.31814980051277,0.0,1.0
2020-05-26,18.27,18.27,18.27,18.27,173,17.1770264897752,17.1770264897752,17.1770264897752,17.1770264897752,184.007983097741,0.0,1.0
2020-05-27,18.534,18.534,18.534,18.534,1,17.4252331122875,17.4252331122875,17.4252331122875,17.4252331122875,1.06362996010255,0.0,1.0
2020-05-28,18.554,18.68,18.554,18.68,200,17.444036644296,17.5624988959496,17.444036644296,17.5624988959496,212.72599202051,0.0,1.0
2020-05-29,18.69,18.69,18.69,18.69,182,17.5719006619539,17.5719006619539,17.5719006619539,17.5719006619539,193.580652738664,0.0,1.0
2020-06-01,18.74,18.74,18.74,18.74,121,17.6189094919752,17.6189094919752,17.6189094919752,17.6189094919752,128.699225172408,0.0,1.0
2020-06-02,18.855,18.855,18.855,18.855,1,17.7270298010241,17.7270298010241,17.7270298010241,17.7270298010241,1.06362996010255,0.0,1.0
2020-06-03,19.082,19.082,19.082,19.082,120,17.9404498893207,17.9404498893207,17.9404498893207,17.9404498893207,127.635595212306,0.0,1.0
2020-06-04,18.983,18.983,18.983,18.983,117,17.8473724058786,17.8473724058786,17.8473724058786,17.8473724058786,124.444705331998,0.0,1.0
2020-06-05,19.414,19.53,19.414,19.53,112,18.252588520662,18.3616490063114,18.252588520662,18.3616490063114,119.126555531486,0.0,1.0
2020-06-08,19.647,19.647,19.54,19.54,100,18.4716496685612,18.4716496685612,18.3710507723156,18.3710507723156,106.362996010255,0.0,1.0
2020-06-09,19.507,19.53,19.507,19.53,101,18.3400249445016,18.3616490063114,18.3400249445016,18.3616490063114,107.426625970358,0.0,1.0
2020-06-10,19.426,19.426,19.42,19.42,110,18.2638706398671,18.2638706398671,18.2582295802646,18.2582295802646,116.999295611281,0.0,1.0
2020-06-11,18.32,18.91,18.3,18.91,11403,17.2240353197964,17.7787395140475,17.2052317877879,17.7787395140475,12128.5724350494,0.0,1.0
2020-06-12,18.51,18.51,18.21,18.21,365,17.4026688738773,17.4026688738773,17.1206158937496,17.1206158937496,388.224935437431,0.0,1.0
2020-06-15,18.65,18.65,18.39,18.39,863,17.5342935979369,17.5342935979369,17.2898476818262,17.2898476818262,917.912655568499,0.0,1.0
2020-06-16,18.96,19.16,18.95,19.16,5120,17.8257483440688,18.0137836641539,17.8163465780645,18.0137836641539,5445.78539572506,0.0,1.0
2020-06-17,18.952,19.05,18.952,19.01,1300,17.8182269312654,17.9103642381071,17.8182269312654,17.8727571740901,1382.71894813332,0.0,1.0
2020-06-18,18.92,18.92,18.92,18.92,161,17.7881412800518,17.7881412800518,17.7881412800518,17.7881412800518,171.24442357651,0.0,1.0
2020-06-19,18.874,18.874,18.874,18.874,167,17.7448931564322,17.7448931564322,17.7448931564322,17.7448931564322,177.626203337126,0.0,1.0
2020-06-22,18.935,18.935,18.935,18.935,10,17.8022439290582,17.8022439290582,17.8022439290582,17.8022439290582,10.6362996010255,0.0,1.0
2020-06-23,19.0,19.0,19.0,19.0,0,17.8633554080858,17.8633554080858,17.8633554080858,17.8633554080858,0,0.0,1.0
2020-06-24,18.541,18.541,18.517,18.517,1096,17.4318143484905,17.4318143484905,17.4092501100803,17.4092501100803,1165.73843627239,0.0,1.0
2020-06-25,18.642,18.642,18.49,18.49,265,17.6015162248673,17.6015162248673,17.4579999462395,17.4579999462395,280.665025494827,0.0795,1.0
2020-06-26,18.304,18.43,18.304,18.43,400,17.2823813421291,17.4013487836232,17.2823813421291,17.4013487836232,423.645321501627,0.0,1.0
2020-06-29,18.5238,18.5238,18.5238,18.5238,2,17.4899134345133,17.4899134345133,17.4899134345133,17.4899134345133,2.11822660750813,0.0,1.0
2020-06-30,18.864,18.864,18.65,18.65,602,17.8111255265474,17.8111255265474,17.6090697132161,17.6090697132161,637.586208859948,0.0,1.0
2020-07-01,18.874,18.9,18.874,18.9,111,17.8205673869834,17.8451162241171,17.8205673869834,17.8451162241171,117.561576716702,0.0,1.0
2020-07-02,18.935,19.055,18.935,19.055,315,17.8781627356433,17.9914650608758,17.8781627356433,17.9914650608758,333.620690682531,0.0,1.0
2020-07-06,19.2,19.21,19.16,19.17,3020,18.1283720371984,18.1378138976344,18.0906045954542,18.1000464558903,3198.52217733728,0.0,1.0
2020-07-07,19.027,19.18,19.027,19.18,400,17.9650278516549,18.1094883163263,17.9650278516549,18.1094883163263,423.645321501626,0.0,1.0
2020-07-08,19.141,19.17,19.141,19.17,151,18.0726650606257,18.1000464558903,18.0726650606257,18.1000464558903,159.926108866864,0.0,1.0
2020-07-09,19.04,19.04,19.04,19.04,158,17.9773022702217,17.9773022702217,17.9773022702217,17.9773022702217,167.339901993143,0.0,1.0
2020-07-10,19.226,19.226,19.226,19.226,7,18.1529208743321,18.1529208743321,18.1529208743321,18.1529208743321,7.41379312627845,0.0,1.0
2020-07-13,19.079,19.079,19.079,19.079,4,18.0141255259223,18.0141255259223,18.0141255259223,18.0141255259223,4.23645321501626,0.0,1.0
2020-07-14,19.372,19.372,19.372,19.372,0,18.2907720366983,18.2907720366983,18.2907720366983,18.2907720366983,0,0.0,1.0
2020-07-15,19.569,19.569,19.569,19.569,0,18.4767766872883,18.4767766872883,18.4767766872883,18.4767766872883,0,0.0,1.0
2020-07-16,19.544,19.544,19.544,19.544,100,18.4531720361982,18.4531720361982,18.4531720361982,18.4531720361982,105.911330375406,0.0,1.0
2020-07-17,19.631,19.631,19.631,19.631,100,18.5353162219917,18.5353162219917,18.5353162219917,18.5353162219917,105.911330375407,0.0,1.0
2020-07-20,19.742,19.742,19.742,19.742,100,18.6401208728318,18.6401208728318,18.6401208728318,18.6401208728318,105.911330375407,0.0,1.0
2020-07-21,19.746,19.746,19.746,19.746,100,18.6438976170062,18.6438976170062,18.6438976170062,18.6438976170062,105.911330375407,0.0,1.0
2020-07-22,19.88,19.88,19.88,19.88,0,18.7704185468492,18.7704185468492,18.7704185468492,18.7704185468492,0,0.0,1.0
2020-07-23,19.6392,19.6392,19.6392,19.6392,21,18.5430585475493,18.5430585475493,18.5430585475493,18.5430585475493,22.2413793788354,0.0,1.0
2020-07-24,19.5201,19.5578,19.5201,19.55,901,18.430605989756,18.4662018035999,18.430605989756,18.4588371524598,954.261086682416,0.0,1.0
2020-07-27,19.68,19.68,19.68,19.68,216,18.5815813381283,18.5815813381283,18.5815813381283,18.5815813381283,228.768473610879,0.0,1.0
2020-07-28,19.537,19.537,19.537,19.537,2,18.446562733893,18.446562733893,18.446562733893,18.446562733893,2.11822660750813,0.0,1.0
2020-07-29,19.7853,19.7853,19.7853,19.7853,2,18.6810041285198,18.6810041285198,18.6810041285198,18.6810041285198,2.11822660750814,0.0,1.0
2020-07-30,19.7068,19.7068,19.7068,19.7068,153,18.6068855240969,18.6068855240969,18.6068855240969,18.6068855240969,162.044335474372,0.0,1.0
2020-07-31,19.85,19.85,19.85,19.85,49,18.742092965541,18.742092965541,18.742092965541,18.742092965541,51.8965518839493,0.0,1.0
2020-08-03,20.0475,20.06,20.0475,20.06,101,18.9285697091528,18.9403720346979,18.9285697091528,18.9403720346979,106.970443679161,0.0,1.0
2020-08-04,20.0797,20.0797,20.0797,20.0797,101,18.9589724997569,18.9589724997569,18.9589724997569,18.9589724997569,106.970443679161,0.0,1.0
2020-08-05,20.1611,20.1611,20.1611,20.1611,0,19.0358292437063,19.0358292437063,19.0358292437063,19.0358292437063,0,0.0,1.0
2020-08-06,20.2271,20.2271,20.17,20.17,565,19.0981455225841,19.0981455225841,19.0442324994943,19.0442324994943,598.399016621048,0.0,1.0
2020-08-07,20.2796,20.2796,20.23,20.23,526,19.1477152898733,19.1477152898733,19.1008836621106,19.1008836621106,557.09359777464,0.0,1.0
2020-08-10,20.3514,20.3514,20.3514,20.3514,526,19.2155078478041,19.2155078478041,19.2155078478041,19.2155078478041,557.093597774639,0.0,1.0
2020-08-11,20.1792,20.1792,20.1792,20.1792,1,19.0529190110955,19.0529190110955,19.0529190110955,19.0529190110955,1.05911330375407,0.0,1.0
2020-08-12,20.465,20.49,20.465,20.48,500,19.3227673823575,19.3463720334476,19.3227673823575,19.3369301730116,529.556651877034,0.0,1.0
2020-08-13,20.4418,20.4418,20.4418,20.4418,28,19.3008622661459,19.3008622661459,19.3008622661459,19.3008622661459,29.6551725051139,0.0,1.0
2020-08-14,20.4414,20.48,20.4414,20.465,3330,19.3004845917285,19.3369301730116,19.3004845917285,19.3227673823575,3526.84730150104,0.0,1.0
2020-08-17,20.5392,20.5392,20.5392,20.5392,0,19.392825986793,19.392825986793,19.392825986793,19.392825986793,0,0.0,1.0
2020-08-18,20.551,20.551,20.51,20.51,170,19.4039673821075,19.4039673821075,19.3652557543197,19.3652557543197,180.049261638191,0.0,1.0
2020-08-19,20.479,20.479,20.479,20.479,27,19.335985986968,19.335985986968,19.335985986968,19.335985986968,28.5960592013598,0.0,1.0
2020-08-20,20.5089,20.5089,20.5089,20.5089,44,19.3642171496718,19.3642171496718,19.3642171496718,19.3642171496718,46.6009853651788,0.0,1.0
2020-08-21,20.5945,20.5945,20.5945,20.5945,44,19.4450394750043,19.4450394750043,19.4450394750043,19.4450394750043,46.6009853651788,0.0,1.0
2020-08-24,20.7382,20.7382,20.7141,20.7141,201,19.5807190094702,19.5807190094702,19.5579641258193,19.5579641258193,212.881774054567,0.0,1.0
2020-08-25,20.7762,20.7762,20.7762,20.7762,201,19.6165980791271,19.6165980791271,19.6165980791271,19.6165980791271,212.881774054568,0.0,1.0
2020-08-26,20.8954,20.8954,20.79,20.79,205,19.7291450555247,19.7291450555247,19.6296278465289,19.6296278465289,217.118227269584,0.0,1.0
2020-08-27,20.8961,20.95,20.8961,20.95,300,19.7298059857553,19.7806976135055,19.7298059857553,19.7806976135055,317.733991126219,0.0,1.0
2020-08-28,20.9696,20.97,20.92,20.92,3901,19.7992036599602,19.7995813343776,19.7523720321974,19.7523720321974,4131.6009979446,0.0,1.0
2020-08-31,21.0186,21.0186,21.0186,21.0186,7,19.8454687760968,19.8454687760968,19.8454687760968,19.8454687760968,7.41379312627845,0.0,1.0
2020-09-01,21.1174,21.1174,21.07,21.07,200,19.9387543572048,19.9387543572048,19.893999938738,19.893999938738,211.822660750814,0.0,1.0
2020-09-02,21.4545,21.4545,21.26,21.26,243,20.2570394725038,20.2570394725038,20.0733952870228,20.0733952870228,257.364532812238,0.0,1.0
2020-09-03,20.6495,21.06,20.58,21.06,2390,19.4969697074025,19.884558078302,19.431348777372,19.884558078302,2531.28079597222,0.0,1.0
2020-09-04,20.4962,20.77,20.29,20.77,391,19.352225986918,19.6107441256568,19.1575348247268,19.6107441256568,414.11330176784,0.0,1.0
2020-09-08,19.9295,19.93,19.9295,19.93,111,18.8171557560076,18.8176278490294,18.8171557560076,18.8176278490294,117.561576716701,0.0,1.0
2020-09-09,20.3817,20.39,20.32,20.32,223,19.2441166849253,19.2519534290872,19.1858604060349,19.1858604060349,236.182266737157,0.0,1.0
2020-09-10,20.0,20.0,20.0,20.0,148,18.8837208720816,18.8837208720816,18.8837208720816,18.8837208720816,156.748768955602,0.0,1.0
2020-09-11,19.9867,19.9867,19.95,19.95,1006,18.8711631977017,18.8711631977017,18.8365115699014,18.8365115699014,1065.46798357659,0.0,1.0
2020-09-14,20.3075,20.3075,20.3075,20.3075,1006,19.1740580804899,19.1740580804899,19.1740580804899,19.1740580804899,1065.46798357659,0.0,1.0
2020-09-15,20.41,20.4899,20.41,20.4899,256,19.2708371499593,19.3462776148433,19.2708371499593,19.3462776148433,271.133005761041,0.0,1.0
2020-09-16,20.31,20.43,20.31,20.43,443,19.1764185455989,19.2897208708314,19.1764185455989,19.2897208708314,469.187193563051,0.0,1.0
2020-09-17,20.129,20.129,20.129,20.129,1,19.0055208717066,19.0055208717066,19.0055208717066,19.0055208717066,1.05911330375406,0.0,1.0
2020-09-18,19.955,20.05,19.955,20.05,1623,18.8412325001195,18.9309301742618,18.8412325001195,18.9309301742618,1718.94089199285,0.0,1.0
2020-09-21,19.7276,19.7276,19.5,19.5,291,18.6265245938039,18.6265245938039,18.4116278502796,18.4116278502796,308.201971392433,0.0,1.0
2020-09-22,19.9565,19.9565,19.9565,19.9565,76,18.8426487791849,18.8426487791849,18.8426487791849,18.8426487791849,80.4926110853089,0.0,1.0
2020-09-23,19.5007,20.02,19.5007,20.02,1358,18.4122887805101,18.9026045929537,18.4122887805101,18.9026045929537,1438.27586649802,0.0,1.0
2020-09-24,19.4924,19.4924,19.4924,19.4924,1,18.4638413384909,18.4638413384909,18.4638413384909,18.4638413384909,1.05570664536447,0.0629,1.0
2020-09-25,19.8085,19.8085,19.8085,19.8085,1,18.7632616380485,18.7632616380485,18.7632616380485,18.7632616380485,1.05570664536447,0.0,1.0
2020-09-28,20.1185,20.1185,20.07,20.08,15570,19.0569038173047,19.0569038173047,19.0109630247436,19.0204353531067,16437.3524683247,0.0,1.0
2020-09-29,20.0513,20.11,20.0513,20.11,2711,18.9932497707046,19.048852338196,18.9932497707046,19.048852338196,2862.02071558307,0.0,1.0
2020-09-30,20.2515,20.38,20.0,20.0,177588,19.1828857845339,19.3046052039997,18.9446567262019,18.9446567262019,187480.831736985,0.0,1.0
2020-10-01,20.282,20.282,20.25,20.25,3129,19.2117763860414,19.2117763860414,19.1814649352794,19.1814649352794,3303.30609334541,0.0,1.0
2020-10-02,20.1433,20.1433,20.1433,20.1433,4,19.0803951916451,19.0803951916451,19.0803951916451,19.0803951916451,4.22282658145788,0.0,1.0
2020-10-05,20.5079,20.5079,20.38,20.38,869,19.4257562837638,19.4257562837638,19.3046052039997,19.3046052039997,917.409074821722,0.0,1.0
2020-10-06,20.2594,20.57,20.2594,20.57,2769,19.1903689239407,19.4845794428987,19.1903689239407,19.4845794428987,2923.25170101422,0.0,1.0
2020-10-07,20.6042,20.6042,20.44,20.44,615,19.5169748059005,19.5169748059005,19.3614391741784,19.3614391741784,649.259586899146,0.0,1.0
2020-10-08,20.75,20.75,20.7274,20.7274,1575,19.6550813534345,19.6550813534345,19.6336738913339,19.6336738913339,1662.73796644903,0.0,1.0
2020-10-09,20.9016,20.96,20.9,20.9,400,19.7986818514191,19.8540002490596,19.797166278881,19.797166278881,422.282658145787,0.0,1.0
2020-10-12,21.2421,21.25,21.04,21.04,527,20.1212146321827,20.1286977715895,19.9297788759644,19.9297788759644,556.357402107073,0.0,1.0
2020-10-13,21.134,21.134,21.134,21.134,123,20.0188187625776,20.0188187625776,20.0188187625776,20.0188187625776,129.851917379829,0.0,1.0
2020-10-14,21.0234,21.0234,20.97,20.9701,764,19.9140548108817,19.9140548108817,19.8634725774227,19.8635673007063,806.559877058451,0.0,1.0
2020-10-15,20.9886,20.9886,20.9886,20.9886,146,19.8810911081781,19.8810911081781,19.8810911081781,19.8810911081781,154.133170223212,0.0,1.0
2020-10-16,20.9789,21.08,20.9789,21.08,497,19.8719029496659,19.9676681894168,19.8719029496659,19.9676681894168,524.686202746139,0.0,1.0
2020-10-19,20.6232,20.6232,20.6232,20.6232,1,19.5349722297904,19.5349722297904,19.5349722297904,19.5349722297904,1.05570664536446,0.0,1.0
2020-10-20,20.7276,20.7276,20.7276,20.7276,1,19.6338633379011,19.6338633379011,19.6338633379011,19.6338633379011,1.05570664536447,0.0,1.0
2020-10-21,20.6516,20.6516,20.6516,20.6516,2,19.5618736423416,19.5618736423416,19.5618736423416,19.5618736423416,2.11141329072893,0.0,1.0
2020-10-22,20.6795,20.6795,20.6795,20.6795,1,19.5883014384746,19.5883014384746,19.5883014384746,19.5883014384746,1.05570664536447,0.0,1.0
2020-10-23,20.7645,20.7645,20.71,20.71,702,19.668816229561,19.668816229561,19.6171920399821,19.6171920399821,741.106065045855,0.0,1.0
2020-10-26,20.4185,20.42,20.4185,20.42,108,19.3410736681977,19.3424945174521,19.3410736681977,19.3424945174521,114.016317699362,0.0,1.0
2020-10-27,20.3676,20.56,20.3676,20.56,4139,19.2928595168295,19.4751071145356,19.2928595168295,19.4751071145356,4369.56980516353,0.0,1.0
2020-10-28,19.7133,20.07,19.7133,20.07,502,18.6730850720318,19.0109630247436,18.6730850720318,19.0109630247436,529.964735972963,0.0,1.0
2020-10-29,19.9361,19.9361,19.9361,19.9361,47,18.8841285479617,18.8841285479617,18.8841285479617,18.8841285479617,49.6182123321299,0.0,1.0
2020-10-30,19.5903,19.8178,19.59,19.8178,309,18.5565754331657,18.7720709034262,18.5562912633148,18.7720709034262,326.21335341762,0.0,1.0
2020-11-02,19.9062,19.9062,19.9062,19.9062,33,18.855806286156,18.855806286156,18.855806286156,18.855806286156,34.8383192970274,0.0,1.0
2020-11-03,20.3158,20.34,20.15,20.15,2600,19.2437928559086,19.2667158905473,19.0867416516484,19.0867416516484,2744.83727794762,0.0,1.0
2020-11-04,20.72,20.72,20.63,20.63,449,19.6266643683452,19.6266643683452,19.5414134130773,19.5414134130773,474.012283768645,0.0,1.0
2020-11-05,21.0806,21.09,21.08,21.09,403,19.9682365291186,19.9771405177799,19.9676681894168,19.9771405177799,425.44977808188,0.0,1.0
2020-11-06,21.09,21.09,21.05,21.07,5383,19.9771405177799,19.9771405177799,19.9392512043275,19.9581958610537,5682.86887199693,0.0,1.0
2020-11-09,21.0782,21.0782,21.0782,21.0782,5383,19.9659631703115,19.9659631703115,19.9659631703115,19.9659631703115,5682.86887199691,0.0,1.0
2020-11-10,21.0487,21.0487,21.0487,21.0487,0,19.9380198016403,19.9380198016403,19.9380198016403,19.9380198016403,0,0.0,1.0
2020-11-11,21.2595,21.2595,21.2112,21.2112,1179,20.1376964835345,20.1376964835345,20.0919451375407,20.0919451375407,1244.6781348847,0.0,1.0
2020-11-12,21.0378,21.0378,20.98,20.98,892,19.9276949637245,19.9276949637245,19.8729449057858,19.8729449057858,941.690327665106,0.0,1.0
2020-11-13,21.3717,21.3717,21.3717,21.3717,5,20.2439760077685,20.2439760077685,20.2439760077685,20.2439760077685,5.27853322682233,0.0,1.0
2020-11-16,21.5507,21.5507,21.5507,21.5507,7,20.413530685468,20.413530685468,20.413530685468,20.413530685468,7.38994651755126,0.0,1.0
2020-11-17,21.4873,21.5462,21.4873,21.5462,386,20.3534761236459,20.4092681377046,20.3534761236459,20.4092681377046,407.502765110684,0.0,1.0
2020-11-18,21.2666,21.55,21.2666,21.55,225,20.1444218366723,20.4128676224826,20.1444218366723,20.4128676224826,237.533995207005,0.0,1.0
2020-11-19,21.3401,21.3401,21.31,21.31,299,20.2140434501411,20.2140434501411,20.1855317417681,20.1855317417681,315.656286963975,0.0,1.0
2020-11-20,21.2465,21.2465,21.2465,21.2465,299,20.1253824566624,20.1253824566624,20.1253824566624,20.1253824566624,315.656286963976,0.0,1.0
2020-11-23,21.3534,21.3534,21.3534,21.3534,1,20.226641646864,20.226641646864,20.226641646864,20.226641646864,1.05570664536447,0.0,1.0
2020-11-24,21.5846,21.5846,21.55,21.57,5781,20.4456418786189,20.4456418786189,20.4128676224826,20.4318122792088,6103.04011685198,0.0,1.0
2020-11-25,21.571,21.571,21.52,21.52,2091,20.4327595120451,20.4327595120451,20.3844506373933,20.3844506373933,2207.4825954571,0.0,1.0
2020-11-27,21.64,21.64,21.64,21.64,2091,20.4981185777505,20.4981185777505,20.4981185777505,20.4981185777505,2207.4825954571,0.0,1.0
2020-11-30,21.5548,21.5548,21.55,21.55,665,20.4174143400968,20.4174143400968,20.4128676224826,20.4128676224826,702.044919167372,0.0,1.0
2020-12-01,21.783,21.79,21.783,21.79,181,20.6335728733428,20.640203503197,20.6335728733428,20.640203503197,191.082902810969,0.0,1.0
2020-12-02,21.755,21.78,21.755,21.78,568,20.6070503539261,20.6307311748339,20.6070503539261,20.6307311748339,599.641374567018,0.0,1.0
2020-12-03,21.729,21.8437,21.729,21.8437,100,20.5824223001821,20.6910699065068,20.5824223001821,20.6910699065068,105.570664536447,0.0,1.0
2020-12-04,21.9239,21.9239,21.9165,21.9165,1327,20.7670379799789,20.7670379799789,20.7600284569902,20.7600284569902,1400.92271839865,0.0,1.0
2020-12-07,21.906,21.93,21.905,21.93,565,20.7500825122089,20.7728161002804,20.7491352793726,20.7728161002804,596.474254630925,0.0,1.0
2020-12-08,22.0003,22.0003,21.9,21.9,644,20.839406568673,20.839406568673,20.7443991151911,20.7443991151911,679.875079614716,0.0,1.0
2020-12-09,21.8932,21.8932,21.8932,21.8932,644,20.7379579319042,20.7379579319042,20.7379579319042,20.7379579319042,679.875079614716,0.0,1.0
2020-12-10,21.87,21.87,21.87,21.87,148,20.7159821301018,20.7159821301018,20.7159821301018,20.7159821301018,156.244583513941,0.0,1.0
2020-12-11,21.8333,21.865,21.76,21.76,1965,20.6812186850092,20.7112459659202,20.6117865181077,20.6117865181077,2074.46355814118,0.0,1.0
2020-12-14,21.826,21.9535,21.826,21.95,1861,20.6743038853041,20.7950760719337,20.6743038853041,20.7917607570066,1964.67006702328,0.0,1.0
2020-12-15,22.0757,22.0757,21.9942,21.9942,544,20.9108279245308,20.9108279245308,20.8336284483715,20.8336284483715,574.304415078269,0.0,1.0
2020-12-16,22.1401,22.17,22.13,22.17,585,20.9718297191891,21.0001519809948,20.9622626675424,21.0001519809948,617.588387538215,0.0,1.0
2020-12-17,22.2714,22.2714,22.2714,22.2714,1,21.0962013905967,21.0962013905967,21.0962013905967,21.0962013905967,1.05570664536446,0.0,1.0
2020-12-18,22.2499,22.2499,22.24,22.24,673,21.075835884616,21.075835884616,21.0664582795365,21.0664582795365,710.490572330286,0.0,1.0
2020-12-21,22.1402,22.1402,22.1402,22.1402,56,20.9719244424728,20.9719244424728,20.9719244424728,20.9719244424728,59.1195721404101,0.0,1.0
2020-12-22,22.1815,22.22,22.1815,22.22,614,21.0110451586124,21.0475136228103,21.0110451586124,21.0475136228103,648.203880253782,0.0,1.0
2020-12-23,22.2075,22.2699,22.2075,22.2699,2866,21.0356732123564,21.0947805413422,21.0356732123564,21.0947805413422,3025.65524561457,0.0,1.0
2020-12-24,22.1503,22.1503,22.1503,22.1503,13,21.0620062852059,21.0620062852059,21.0620062852059,21.0620062852059,13.6717222519424,0.085,1.0
2020-12-28,22.2394,22.3,22.2394,22.3,574,21.1467286031885,21.20435118983,21.1467286031885,21.20435118983,603.659120970382,0.0,1.0
2020-12-29,22.1373,22.15,22.1373,22.15,127,21.0496450042432,21.061721024876,21.0496450042432,21.061721024876,133.562209692053,0.0,1.0
2020-12-30,22.189,22.28,22.18,22.27,1382,21.098804867764,21.1853338345028,21.0902470578668,21.1758251568392,1453.40924247572,0.0,1.0
2020-12-31,22.28,22.28,22.28,22.28,104,21.1853338345028,21.1853338345028,21.1853338345028,21.1853338345028,109.373778015539,0.0,1.0
2021-01-04,22.0014,22.0014,21.86,21.86,890,20.9204220747948,20.9204220747948,20.7859693726315,20.7859693726315,935.987138786829,0.0,1.0
2021-01-05,22.175,22.22,22.021,22.05,13274,21.085492719035,21.1282817685212,20.9390590830155,20.9666342482399,13959.8800901756,0.0,1.0
2021-01-06,22.4015,22.4015,22.33,22.33,341,21.3008642681155,21.3008642681155,21.2328772228208,21.2328772228208,358.619791377874,0.0,1.0
2021-01-07,22.7444,22.7444,22.58,22.58,537,21.6269168252004,21.6269168252004,21.4705941644108,21.4705941644108,564.747296099467,0.0,1.0
2021-01-08,22.8259,22.8259,22.7099,22.71,1996,21.7044125481587,21.7044125481587,21.594111887261,21.5942069740376,2099.13520114439,0.0,1.0
2021-01-11,22.758,22.82,22.758,22.7845,3004,21.6398486268229,21.6988024283372,21.6398486268229,21.6650466226314,3159.21951114115,0.0,1.0
2021-01-12,22.8628,22.8628,22.8628,22.8628,999,21.7394995687374,21.7394995687374,21.7394995687374,21.7394995687374,1050.61927151465,0.0,1.0
2021-01-13,22.82,22.85,22.82,22.85,1022,21.6988024283372,21.727328461328,21.6988024283372,21.727328461328,1074.80770319117,0.0,1.0
2021-01-14,22.7585,22.7585,22.7585,22.7585,36,21.6403240607061,21.6403240607061,21.6403240607061,21.6403240607061,37.8601539284559,0.0,1.0
2021-01-15,22.6501,22.71,22.58,22.71,6483,21.5372499948326,21.5942069740376,21.4705941644108,21.5942069740376,6817.98271994945,0.0,1.0
2021-01-19,22.8191,22.83,22.7699,22.77,2123,21.6979466473475,21.7083111060008,21.6511639532426,21.6512590400192,2232.69741083644,0.0,1.0
2021-01-20,23.1053,23.1053,23.0299,23.03,997,21.9700850020797,21.9700850020797,21.8983895724962,21.8984846592728,1048.51592962974,0.0,1.0
2021-01-21,23.1322,23.1322,23.12,23.12,569,21.9956633449948,21.9956633449948,21.9840627582452,21.9840627582452,598.400766258096,0.0,1.0
2021-01-22,23.1089,23.12,23.01,23.01,10371,21.9735081260386,21.9840627582452,21.8794673039456,21.8794673039456,10906.8793442227,0.0,1.0
2021-01-25,23.1823,23.28,23.1,23.25,9341,22.0433018200895,22.1362016008629,21.965045402918,22.1076755678721,9823.65827349184,0.0,1.0
2021-01-26,23.1339,23.3,23.09,23.3,1366,21.9972798201976,22.1552189561901,21.9555367252544,22.1552189561901,1436.58250739641,0.0,1.0
2021-01-27,22.6227,22.6227,22.6,22.6,828,21.5111962180344,21.5111962180344,21.489611519738,21.489611519738,870.783540354485,0.0,1.0
2021-01-28,22.7751,22.94,22.7751,22.8,1213,21.6561084656276,21.8129065603004,21.6561084656276,21.67978507301,1275.67685320048,0.0,1.0
2021-01-29,22.3933,22.42,22.23,22.42,5797,21.2930671524314,21.3184553217932,21.1377904461848,21.3184553217932,6096.53645342385,0.0,1.0
2021-02-01,22.6702,22.6702,22.63,22.63,258,21.5563624369365,21.5563624369365,21.5181375527288,21.5181375527288,271.331103153934,0.0,1.0
2021-02-02,22.8889,22.94,22.8889,22.94,263,21.7643172174394,21.8129065603004,21.7643172174394,21.8129065603004,276.58945786622,0.0,1.0
2021-02-03,22.867,22.867,22.867,22.867,48,21.7434932133561,21.7434932133561,21.7434932133561,21.7434932133561,50.4802052379413,0.0,1.0
2021-02-04,23.0541,23.0541,23.0497,23.05,1391,21.9214005724421,21.9214005724421,21.9172167542701,21.9175020146,1462.87428095784,0.0,1.0
2021-02-05,23.2203,23.2203,23.185,23.2175,458,22.0794347952112,22.0794347952112,22.0458691630586,22.0767723654653,481.665291645355,0.0,1.0
2021-02-08,23.4277,23.4277,23.3799,23.3997,1089,22.2766447699542,22.2766447699542,22.2311932907222,22.2500204724962,1145.26965633579,0.0,1.0
2021-02-09,23.4549,23.4549,23.4549,23.4549,81,22.3025083731992,22.3025083731992,22.3025083731992,22.3025083731992,85.1853463390259,0.0,1.0
2021-02-10,23.4593,23.535,23.442,23.535,1518,22.3066921913712,22.3786728812847,22.2902421790132,22.3786728812847,1596.43649064989,0.0,1.0
2021-02-11,23.5504,23.5504,23.5504,23.5504,77,22.3933162448866,22.3933162448866,22.3933162448866,22.3933162448866,80.9786625691975,0.0,1.0
2021-02-12,23.6827,23.6827,23.6827,23.6827,71,22.5191160503761,22.5191160503761,22.5191160503761,22.5191160503761,74.6686369144546,0.0,1.0
2021-02-16,23.6194,23.83,23.6194,23.83,1683,22.4589261207655,22.6591788723609,22.4589261207655,22.6591788723609,1769.96219615531,0.0,1.0
2021-02-17,23.6088,23.6088,23.509,23.509,2391,22.448846922442,22.448846922442,22.3539503193593,22.3539503193593,2514.54522341495,0.0,1.0
2021-02-18,23.4902,23.4902,23.46,23.49,533,22.3360740053517,22.3360740053517,22.3073577988077,22.3358838317985,560.54061232964,0.0,1.0
2021-02-19,23.4966,23.6009,23.4966,23.6009,2110,22.3421595590564,22.4413350670878,22.3421595590564,22.4413350670878,2219.0256885845,0.0,1.0
2021-02-22,23.284,23.284,23.284,23.284,156,22.1400050719283,22.1400050719283,22.1400050719283,22.1400050719283,164.060667023309,0.0,1.0
2021-02-23,23.2631,23.31,22.95,22.95,958,22.1201319356114,22.1647276338537,21.822415237964,21.822415237964,1007.50076287391,0.0,1.0
2021-02-24,23.4383,23.4383,23.4383,23.4383,1657,22.2867239682777,22.2867239682777,22.2867239682777,22.2867239682777,1742.61875165143,0.0,1.0
2021-02-25,22.9096,23.1,22.9096,23.06,3008,21.7840001802031,21.965045402918,21.7840001802031,21.9270106922636,3163.42619491098,0.0,1.0
2021-02-26,22.8651,22.8651,22.8651,22.8651,122,21.7416865646001,21.7416865646001,21.7416865646001,21.7416865646001,128.303854979767,0.0,1.0
2021-03-01,23.3736,23.4699,23.17,23.17,930,22.2252028237942,22.3167713896946,22.0316061465632,22.0316061465632,978.053976485109,0.0,1.0
2021-03-02,23.2228,23.47,23.2228,23.47,1164,22.0818119646271,22.3168664764713,22.0818119646271,22.3168664764713,1224.14497702007,0.0,1.0
2021-03-03,22.9018,23.24,22.9018,23.24,1584,21.7765834116255,22.0981668902085,21.7765834116255,22.0981668902085,1665.84677285206,0.0,1.0
2021-03-04,22.4493,22.85,22.4493,22.84,3729,21.3463157473475,21.727328461328,21.3463157473475,21.7178197836644,3921.68094442256,0.0,1.0
2021-03-05,22.9575,22.9575,22.4,22.77,4855,21.8295467462117,21.8295467462117,21.299437966466,21.6512590400192,5105.86242562927,0.0,1.0
2021-03-08,22.9249,23.2,22.9249,23.2,344,21.7985484570284,22.060132179554,21.7985484570284,22.060132179554,361.774804205245,0.0,1.0
2021-03-09,23.2155,23.32,23.2155,23.32,3644,22.0748706299326,22.1742363115173,22.0748706299326,22.1742363115173,3832.28891431371,0.0,1.0
2021-03-10,23.3888,23.41,23.3888,23.41,250,22.2396560138428,22.2598144104897,22.2396560138428,22.2598144104897,262.917735614278,0.0,1.0
2021-03-11,23.6434,23.6434,23.59,23.59,443,22.4817469471581,22.4817469471581,22.4309706084345,22.4309706084345,465.890227508499,0.0,1.0
2021-03-12,23.7032,23.7032,23.65,23.67,564,22.5386088395864,22.5386088395864,22.4880226744161,22.5070400297433,593.142411545811,0.0,1.0
2021-03-15,23.8797,23.8797,23.7097,23.83,6705,22.706437000349,22.706437000349,22.5447894800678,22.6591788723609,7051.45366917492,0.0,1.0
2021-03-16,23.8158,23.98,23.8158,23.98,2036,22.6456765500786,22.8018090373149,22.6456765500786,22.8018090373149,2141.20203884267,0.0,1.0
2021-03-17,23.8126,23.8126,23.8126,23.8126,66,22.6426337732262,22.6426337732262,22.6426337732262,22.6426337732262,69.4102822021693,0.0,1.0
2021-03-18,23.514,23.783,23.514,23.783,394,22.3587046581911,22.614488087342,22.3587046581911,22.614488087342,414.358351328101,0.0,1.0
2021-03-19,23.5462,23.6009,23.5462,23.59,560,22.3893226002679,22.4413350670878,22.3893226002679,22.4309706084345,588.935727775981,0.0,1.0
2021-03-22,23.6658,23.68,23.47,23.47,1336,22.5030463851246,22.5165487074069,22.3168664764713,22.3168664764713,1405.0323791227,0.0,1.0
2021-03-23,23.4235,23.56,23.4235,23.56,2360,22.2726511253355,22.4024445754437,22.2726511253355,22.4024445754437,2481.94342419878,0.0,1.0
2021-03-24,23.2675,23.59,23.2675,23.59,1728,22.1243157537833,22.4309706084345,22.1243157537833,22.4309706084345,1817.28738856589,0.0,1.0
2021-03-25,23.3902,23.3902,23.3902,23.3902,212,22.2789268525935,22.2789268525935,22.2789268525935,22.2789268525935,222.57456262633,0.0399,1.0
2021-03-26,23.7746,23.7746,23.52,23.52,1954,22.6450639306064,22.6450639306064,22.4025600282597,22.4025600282597,2051.46554420683,0.0,1.0
2021-03-29,23.713,23.79,23.653,23.79,2914,22.5863905591038,22.659732273482,22.5292411712766,22.659732273482,3059.35035609965,0.0,1.0
2021-03-30,23.6702,23.6702,23.6,23.6,558,22.5456239957871,22.5456239957871,22.4787592120293,22.4787592120293,585.833046912698,0.0,1.0
2021-03-31,23.8117,23.8117,23.8117,23.8117,67,22.6804013020795,22.6804013020795,22.6804013020795,22.6804013020795,70.3419608300195,0.0,1.0
2021-04-01,24.0335,24.0335,23.939,23.939,769,22.8916635390807,22.8916635390807,22.8016532532529,22.8016532532529,807.357729526642,0.0,1.0
2021-04-05,24.3559,24.3559,24.3356,24.3356,268,23.1987462496722,23.1987462496722,23.1794107067906,23.1794107067906,281.367843320077,0.0,1.0
2021-04-06,24.3559,24.3559,24.3559,24.3559,63,23.1987462496722,23.1987462496722,23.1987462496722,23.1987462496722,66.1424407804659,0.0,1.0
2021-04-07,24.3362,24.34,24.31,24.31,1802,23.1799822006689,23.183601661898,23.1550269679844,23.1550269679844,1891.88378232381,0.0,1.0
2021-04-08,24.4642,24.48,24.42,24.42,2368,23.3019008947003,23.3169502334948,23.2598008456676,23.2598008456676,2486.11586933561,0.0,1.0
2021-04-09,24.6866,24.6866,24.506,24.51,100194,23.5137346255797,23.5137346255797,23.3417149682199,23.3455249274083,105191.677961238,0.0,1.0
2021-04-12,24.6843,24.71,24.61,24.71,1015,23.5115438990463,23.5360228868323,23.4407739071203,23.5360228868323,1065.62821257418,0.0,1.0
2021-04-13,24.7375,24.75,24.675,24.75,3393,23.5622163562531,23.5741224787171,23.5026857439331,23.5741224787171,3562.24288203367,0.0,1.0
2021-04-14,24.6582,24.6582,24.6582,24.6582,243,23.4866839153415,23.4866839153415,23.4866839153415,23.4866839153415,255.120843010369,0.0,1.0
2021-04-15,24.9249,24.9249,24.8699,24.87,15721,23.7407129442334,23.7407129442334,23.6883260053918,23.6884212543715,16505.1636747572,0.0,1.0
2021-04-16,25.022,25.04,24.9599,24.96,7916,23.8331997035337,23.8503445198819,23.7740500871326,23.7741453361123,8310.85017806618,0.0,1.0
2021-04-19,24.8536,24.8536,24.8536,24.8536,260,23.6728004216987,23.6728004216987,23.6728004216987,23.6728004216987,272.968803220971,0.0,1.0
2021-04-20,24.6807,24.6807,24.6807,24.6807,150,23.5081149357767,23.5081149357767,23.5081149357767,23.5081149357767,157.482001858253,0.0,1.0
2021-04-21,24.909,24.909,24.859,24.86,715,23.7255683564592,23.7255683564592,23.6779438666032,23.6788963564003,750.664208857669,0.0,1.0
2021-04-22,24.7541,25.01,24.7541,24.95,973,23.5780276868853,23.8217698259683,23.5780276868853,23.7646204381411,1021.53325205386,0.0,1.0
2021-04-23,25.0181,25.0181,24.85,24.85,342,23.829484993325,23.829484993325,23.6693714584291,23.6693714584291,359.058964236815,0.0,1.0
2021-04-26,25.0395,25.07,25.0395,25.04,49651,23.8498682749833,23.8789192137955,23.8498682749833,23.8503445198819,52127.592495094,0.0,1.0
2021-04-27,25.0581,25.0581,25.05,25.05,320,23.8675845852098,23.8675845852098,23.8598694178531,23.8598694178531,335.961603964271,0.0,1.0
2021-04-28,24.9708,25.0239,24.9708,24.99,5248,23.7844322259212,23.8350094341483,23.7844322259212,23.8027200300259,5509.77030501406,0.0,1.0
2021-04-29,25.0831,25.0831,24.9067,24.9189,1898,23.8913968301378,23.8913968301378,23.7233776299258,23.7349980054507,1992.67226351308,0.0,1.0
2021-04-30,24.8559,24.89,24.8559,24.89,953,23.6749911482321,23.7074710503139,23.6749911482321,23.7074710503139,1000.5356518061,0.0,1.0
2021-05-03,24.9606,24.9606,24.9606,24.9606,39,23.7747168299906,23.7747168299906,23.7747168299906,23.7747168299906,40.9453204831456,0.0,1.0
2021-05-04,24.8648,24.8648,24.8648,24.8648,178,23.6834683074265,23.6834683074265,23.6834683074265,23.6834683074265,186.878642205126,0.0,1.0
2021-05-05,24.9171,24.97,24.9171,24.97,3366,23.7332835238159,23.7836702340835,23.7332835238159,23.7836702340835,3533.89612169918,0.0,1.0
2021-05-06,25.0794,25.0794,24.94,24.9699,1697,23.8878726178884,23.8878726178884,23.7550955401699,23.7835749851038,1781.64638102303,0.0,1.0
2021-05-07,25.3597,25.3602,25.21,25.21,20463,24.1548555080211,24.1553317529197,24.0122677853923,24.0122677853923,21483.6946935028,0.0,1.0
2021-05-10,25.2238,25.2238,25.2238,25.2238,234,24.0254121445925,24.0254121445925,24.0254121445925,24.0254121445925,245.671922898874,0.0,1.0
2021-05-11,24.959,24.98,24.89,24.95,3059,23.7731928463152,23.7931951320547,23.7074710503139,23.7646204381411,3211.58295789596,0.0,1.0
2021-05-12,24.3355,24.64,24.3355,24.64,884,23.1793154578109,23.4693486010339,23.1793154578109,23.4693486010339,928.093930951302,0.0,1.0
2021-05-13,24.7032,24.7032,24.56,24.56,947,23.5295459562119,23.5295459562119,23.3931494172643,23.3931494172643,994.236371731767,0.0,1.0
2021-05-14,25.0711,25.08,24.99,24.99,2497,23.8799669525723,23.8884441117667,23.8027200300259,23.8027200300259,2621.55039093371,0.0,1.0
2021-05-17,24.9932,24.9932,24.9932,24.9932,108,23.8057679973767,23.8057679973767,23.8057679973767,23.8057679973767,113.387041337942,0.0,1.0
2021-05-18,24.7819,24.7819,24.7819,24.7819,61,23.6045069032452,23.6045069032452,23.6045069032452,23.6045069032452,64.0426807556894,0.0,1.0
2021-05-19,24.6311,24.6311,24.53,24.53,441,23.4608714418396,23.4608714418396,23.3645747233507,23.3645747233507,462.997085463261,0.0,1.0
2021-05-20,24.8739,24.8739,24.8601,24.8601,164,23.6921359645803,23.6921359645803,23.67899160538,23.67899160538,172.180322031689,0.0,1.0
2021-05-21,24.8505,24.98,24.8505,24.91,944,23.6698477033277,23.7931951320547,23.6698477033277,23.7265208462563,991.086731694601,0.0,1.0
2021-05-24,25.0551,25.1,25.01,25.01,2446,23.8647271158184,23.9074939077091,23.8217698259683,23.8217698259683,2568.0065103019,0.0,1.0
2021-05-25,24.9533,25.01,24.95,25.01,885,23.7677636544716,23.8217698259683,23.7646204381411,23.8217698259683,929.143810963689,0.0,1.0
2021-05-26,25.0374,25.0374,25.0374,25.0374,47,23.8478680464094,23.8478680464094,23.8478680464094,23.8478680464094,49.3443605822524,0.0,1.0
2021-05-27,25.0994,25.13,25.0994,25.13,2133,23.9069224138308,23.9360686016227,23.9069224138308,23.9360686016227,2239.39406642435,0.0,1.0
2021-05-28,25.0775,25.1399,25.0775,25.1399,555,23.8860628872739,23.9454982506142,23.8860628872739,23.9454982506142,582.683406875534,0.0,1.0
2021-06-01,25.0908,25.29,25.0899,25.29,1412,23.8987310015756,24.0884669691619,23.8978737607582,24.0884669691619,1482.43057749235,0.0,1.0
2021-06-02,25.0873,25.12,25.0873,25.12,10707,23.8953972872857,23.9265437036515,23.8953972872857,23.9265437036515,11241.065292642,0.0,1.0
2021-06-03,25.0335,25.0335,25.0335,25.0335,56,23.8441533362006,23.8441533362006,23.8441533362006,23.8441533362006,58.7932806937476,0.0,1.0
2021-06-04,25.2531,25.2531,25.2531,25.2531,59,24.0533200956481,24.0533200956481,24.0533200956481,24.0533200956481,61.9429207309127,0.0,1.0
2021-06-07,25.2243,25.2243,25.17,25.19,417,24.0258883894911,24.0258883894911,23.9741681935075,23.9932179894499,437.799965165941,0.0,1.0
2021-06-08,25.2964,25.2964,25.2964,25.2964,59,24.0945629038634,24.0945629038634,24.0945629038634,24.0945629038634,61.9429207309127,0.0,1.0
2021-06-09,25.2197,25.2197,25.2197,25.2197,123,24.0215069364243,24.0215069364243,24.0215069364243,24.0215069364243,129.135241523767,0.0,1.0
2021-06-10,25.27,25.27,25.25,25.25,615,24.0694171732195,24.0694171732195,24.0503673772771,24.0503673772771,645.676207618834,0.0,1.0
2021-06-11,25.3386,25.3386,25.3386,25.3386,26,24.1347579733019,24.1347579733019,24.1347579733019,24.1347579733019,27.2968803220971,0.0,1.0
2021-06-14,25.2879,25.2879,25.23,25.23,318,24.0864667405879,24.0864667405879,24.0313175813347,24.0313175813347,333.861843939495,0.0,1.0
2021-06-15,25.2746,25.2746,25.2746,25.2746,43,24.0737986262862,24.0737986262862,24.0737986262862,24.0737986262862,45.144840532699,0.0,1.0
2021-06-16,25.109,25.109,25.109,25.109,34,23.9160663158832,23.9160663158832,23.9160663158832,23.9160663158832,35.6959204212038,0.0,1.0
2021-06-17,24.9834,25.01,24.85,25.01,419,23.7964335973649,23.8217698259683,23.6693714584291,23.8217698259683,439.899725190718,0.0,1.0
2021-06-18,24.6699,24.72,24.6699,24.72,801,23.4978280459678,23.5455477848035,23.4978280459678,23.5455477848035,840.953889923069,0.0,1.0
2021-06-21,25.032,25.032,24.79,24.81,323,23.8427246015049,23.8427246015049,23.6122220706019,23.6312718665443,339.111244001437,0.0,1.0
2021-06-22,25.1385,25.1385,25.03,25.03,241,23.9441647648982,23.9441647648982,23.8408196219107,23.8408196219107,253.021082985592,0.0,1.0
2021-06-23,25.0951,25.0951,25.0951,25.0951,101,23.9028267077032,23.9028267077032,23.9028267077032,23.9028267077032,106.037881251223,0.0,1.0
2021-06-24,25.1738,25.1738,25.1738,25.1738,30,24.042461711961,24.042461711961,24.042461711961,24.042461711961,31.4116752705188,0.0679,1.0
2021-06-25,25.2985,25.2985,25.28,25.28,237,24.1615575566678,24.1615575566678,24.1438889670361,24.1438889670361,248.152234637099,0.0,1.0
2021-06-28,25.3472,25.3472,25.33,25.33,513,24.2080689250497,24.2080689250497,24.1916419119867,24.1916419119867,537.139647125873,0.0,1.0
2021-06-29,25.3852,25.3852,25.3852,25.3852,9,24.2443611632122,24.2443611632122,24.2443611632122,24.2443611632122,9.42350258115565,0.0,1.0
2021-06-30,25.4194,25.4194,25.4194,25.4194,20,24.2770241775584,24.2770241775584,24.2770241775584,24.2770241775584,20.9411168470126,0.0,1.0
2021-07-01,25.5161,25.5499,25.48,25.4801,25661,24.369378373093,24.4016593638796,24.3349007468386,24.3349962527285,26868.4999705594,0.0,1.0
2021-07-02,25.6617,25.6617,25.54,25.54,135334,24.5084349487892,24.5084349487892,24.3922042807793,24.3922042807793,141702.25536868,0.0,1.0
2021-07-06,25.548,25.57,25.5139,25.5139,5566,24.3998447519714,24.4208560477497,24.3672772435151,24.3672772435151,5827.9128185236,0.0,1.0
2021-07-07,25.694,25.694,25.694,25.694,69,24.5392833512273,24.5392833512273,24.5392833512273,24.5392833512273,72.2468531221932,0.0,1.0
2021-07-08,25.4432,25.56,25.32,25.32,219,24.2997545793549,24.4113054587596,24.1820913229966,24.1820913229966,229.305229474788,0.0,1.0
2021-07-09,25.7919,25.7919,25.71,25.71,1186,24.6327836174406,24.6327836174406,24.5545642936115,24.5545642936115,1241.80822902784,0.0,1.0
2021-07-12,25.8287,25.8287,25.8287,25.8287,61,24.6679297849243,24.6679297849243,24.6679297849243,24.6679297849243,63.8704063833882,0.0,1.0
2021-07-13,25.6533,25.7799,25.6533,25.7799,377,24.5004124540375,24.6213229106525,24.5004124540375,24.6213229106525,394.740052566186,0.0,1.0
2021-07-14,25.6797,25.6797,25.6797,25.6797,30,24.5256260089714,24.5256260089714,24.5256260089714,24.5256260089714,31.4116752705188,0.0,1.0
2021-07-15,25.5832,25.5832,25.57,25.58,630,24.4334628252167,24.4334628252167,24.4208560477497,24.4304066367398,659.645180680895,0.0,1.0
2021-07-16,25.4171,25.57,25.4171,25.57,624,24.2748275420907,24.4208560477497,24.2748275420907,24.4208560477497,653.362845626792,0.0,1.0
2021-07-19,25.0468,25.0468,24.9898,24.99,1592,23.9211692317864,23.9211692317864,23.8667308745427,23.8669218863225,1666.9129010222,0.0,1.0
2021-07-20,25.46,25.52,25.46,25.52,4136,24.3157995688583,24.3731031027991,24.3157995688583,24.3731031027991,4330.6229639622,0.0,1.0
2021-07-21,25.6521,25.6521,25.65,25.65,429,24.4992663833587,24.4992663833587,24.4972607596707,24.4972607596707,449.186956368418,0.0,1.0
2021-07-22,25.6672,25.6672,25.6298,25.6396,321,24.5136877727337,24.5136877727337,24.4779685699107,24.487328147121,336.104925394552,0.0,1.0
2021-07-23,25.9658,25.9658,25.91,25.91,624,24.7988683599789,24.7988683599789,24.745576073414,24.745576073414,653.362845626791,0.0,1.0
2021-07-26,26.0232,26.0232,25.9999,25.9999,1325,24.8536887407822,24.8536887407822,24.8314358684352,24.8314358684352,1387.34899111458,0.0,1.0
2021-07-27,25.9121,25.9121,25.87,25.87,420,24.7475816971019,24.7475816971019,24.7073737174535,24.7073737174535,439.763453787263,0.0,1.0
2021-07-28,25.9307,25.98,25.91,25.95,925,24.7653457926235,24.8124301963449,24.745576073414,24.7837784293745,968.526654174332,0.0,1.0
2021-07-29,26.1153,26.17,26.09,26.11,2758,24.9416496653812,24.9938913871572,24.9174866752362,24.9365878532165,2887.78001320304,0.0,1.0
2021-07-30,25.9618,26.0999,25.9618,26.0999,315,24.7950481243828,24.9269417583365,24.7950481243828,24.9269417583365,329.822590340448,0.0,1.0
2021-08-02,25.9429,25.9429,25.9429,25.9429,61,24.7769975111915,24.7769975111915,24.7769975111915,24.7769975111915,63.8704063833882,0.0,1.0
2021-08-03,26.2068,26.2068,26.2068,26.2068,34,25.0290375546409,25.0290375546409,25.0290375546409,25.0290375546409,35.5998986399213,0.0,1.0
2021-08-04,26.0341,26.06,26.0341,26.06,473,24.8640988827814,24.8888349082658,24.8640988827814,24.8888349082658,495.257413431847,0.0,1.0
2021-08-05,26.127,26.127,26.08,26.08,1020,24.9528238544997,24.9528238544997,24.9079360862461,24.9079360862461,1067.99695919764,0.0,1.0
2021-08-06,26.1748,26.22,26.1748,26.22,408,24.9984756698725,25.0416443321079,24.9984756698725,25.0416443321079,427.198783679056,0.0,1.0
2021-08-09,26.1665,26.1665,26.1665,26.1665,28,24.9905486810107,24.9905486810107,24.9905486810107,24.9905486810107,29.3175635858175,0.0,1.0
2021-08-10,26.2659,26.2999,26.2659,26.2999,611,25.0854815355725,25.117953538139,25.0854815355725,25.117953538139,639.751119676234,0.0,1.0
2021-08-11,26.4284,26.4284,26.4284,26.4284,33,25.2406786066621,25.2406786066621,25.2406786066621,25.2406786066621,34.5528427975706,0.0,1.0
2021-08-12,26.4596,26.4596,26.41,26.41,591,25.2704764443112,25.2704764443112,25.2231055229202,25.2231055229202,618.810002829222,0.0,1.0
2021-08-13,26.4431,26.4599,26.44,26.4599,1609,25.2547179724775,25.270762961981,25.2517572898906,25.270762961981,1684.71285034216,0.0,1.0
2021-08-16,26.5605,26.5605,26.34,26.34,546,25.3668418872216,25.3668418872216,25.1562513999894,25.1562513999894,571.692489923443,0.0,1.0
2021-08-17,26.3287,26.3287,26.2384,26.2384,692,25.1454592344305,25.1454592344305,25.0592174158497,25.0592174158497,724.562642906634,0.0,1.0
2021-08-18,26.083,26.3497,26.083,26.3497,3764,24.9108012629431,25.1655154713098,24.9108012629431,25.1655154713098,3941.11819060777,0.0,1.0
2021-08-19,26.0645,26.0645,26.0645,26.0645,30,24.8931326733114,24.8931326733114,24.8931326733114,24.8931326733114,31.4116752705188,0.0,1.0
2021-08-20,26.3111,26.3111,26.25,26.27,2914,25.1286501978079,25.1286501978079,25.0702960990782,25.0893972770585,3051.12072460973,0.0,1.0
2021-08-23,26.4639,26.5412,26.4639,26.5412,1929,25.274583197577,25.3484092504707,25.274583197577,25.3484092504707,2019.77071989436,0.0,1.0
2021-08-24,26.4964,26.549,26.4964,26.53,4019,25.3056226117949,25.355858709883,25.3056226117949,25.3377125908017,4208.11743040717,0.0,1.0
2021-08-25,26.6183,26.64,26.6183,26.64,111,25.4220442915845,25.4427690696931,25.4220442915845,25.4427690696931,116.22319850092,0.0,1.0
2021-08-26,26.4505,26.5499,26.4505,26.5499,3204,25.2617854083302,25.3567182628921,25.2617854083302,25.3567182628921,3354.76691889142,0.0,1.0
2021-08-27,26.6565,26.6565,26.57,26.57,196,25.4585275415268,25.4585275415268,25.3759149467622,25.3759149467622,205.222945100723,0.0,1.0
2021-08-30,26.764,26.764,26.764,26.764,64,25.5611963731707,25.5611963731707,25.5611963731707,25.5611963731707,67.01157391044,0.0,1.0
2021-08-31,26.7162,26.73,26.7162,26.73,1278,25.5155445577979,25.5287243706042,25.5155445577979,25.5287243706042,1338.1373665241,0.0,1.0
2021-09-01,26.6897,26.71,26.6503,26.6503,510,25.490235496974,25.509623192624,25.4526061763529,25.4526061763529,533.99847959882,0.0,1.0
2021-09-02,26.8855,26.8855,26.8341,26.8341,1308,25.6772360294007,25.6772360294007,25.6281460019914,25.6281460019914,1369.54904179462,0.0,1.0
2021-09-03,26.8808,26.91,26.8702,26.8702,690,25.6727472525753,25.7006349724265,25.6626236282458,25.6626236282458,722.468531221933,0.0,1.0
2021-09-07,26.6542,26.7187,26.6542,26.7187,312,25.4563309060591,25.5179322050454,25.4563309060591,25.5179322050454,326.681422813395,0.0,1.0
2021-09-08,26.6138,26.6138,26.59,26.6,321,25.417746526539,25.417746526539,25.3950161247425,25.4045667137326,336.104925394551,0.0,1.0
2021-09-09,26.525,26.66,26.525,26.66,217,25.3329372963067,25.4618702476734,25.3329372963067,25.4618702476734,227.211117790086,0.0,1.0
2021-09-10,26.3317,26.49,26.3317,26.49,218,25.1483244111276,25.2995102348412,25.1483244111276,25.2995102348412,228.258173632436,0.0,1.0
2021-09-13,26.3464,26.3464,26.3464,26.3464,37,25.162363776943,25.162363776943,25.162363776943,25.162363776943,38.7410661669733,0.0,1.0
2021-09-14,26.1712,26.49,26.1712,26.49,233,24.995037457836,25.2995102348412,24.995037457836,25.2995102348412,243.964011267697,0.0,1.0
2021-09-15,26.4511,26.4511,26.278,26.288,362,25.2623584436696,25.2623584436696,25.0970377482506,25.1065883372407,379.034214930928,0.0,1.0
2021-09-16,26.3945,26.3945,26.3945,26.3945,18,25.2083021099855,25.2083021099855,25.2083021099855,25.2083021099855,18.8470051623113,0.0,1.0
2021-09-17,26.1508,26.1662,26.1508,26.1662,1407,24.9755542562962,24.990262163341,24.9755542562962,24.990262163341,1473.20757018733,0.0,1.0
2021-09-20,25.7326,25.7326,25.6,25.6,2267,24.5761486247292,24.5761486247292,24.4495078147201,24.4495078147201,2373.67559460887,0.0,1.0
2021-09-21,25.7072,25.82,25.7072,25.79,7838,24.5518901286942,24.6596207725029,24.5518901286942,24.6309690055325,8206.82369234423,0.0,1.0
2021-09-22,25.9174,26.03,25.91,25.91,434,24.7526435092667,24.8601831412955,24.745576073414,24.745576073414,454.422235580172,0.0,1.0
2021-09-23,26.203,26.29,26.203,26.26,2867,25.0307566606591,25.1138645425611,25.0307566606591,25.0852066522501,3001.26768113537,0.0056,1.0
2021-09-24,26.2176,26.2176,26.2176,26.2176,34,25.0447035006105,25.0447035006105,25.0447035006105,25.0447035006105,35.5922919981173,0.0,1.0
2021-09-27,26.1462,26.23,26.1462,26.23,565,24.9764977216702,25.056548761939,24.9764977216702,25.056548761939,591.460146439304,0.0,1.0
2021-09-28,25.6572,25.6572,25.6572,25.6572,110,24.5093741096005,24.5093741096005,24.5093741096005,24.5093741096005,115.151532935086,0.0,1.0
2021-09-29,25.7091,25.7091,25.7091,25.7091,170,24.5589522598386,24.5589522598386,24.5589522598386,24.5589522598386,177.961459990587,0.0,1.0
2021-09-30,25.3301,25.75,25.3301,25.75,901,24.1969075789093,24.5980225169626,24.1969075789093,24.5980225169626,943.195737950111,0.0,1.0
2021-10-01,25.5319,25.5319,25.5,25.51,1258,24.3896796544015,24.3896796544015,24.3592067643708,24.3687593944744,1316.91480393034,0.0,1.0
2021-10-04,25.2698,25.2698,25.26,25.26,283,24.1393052193842,24.1393052193842,24.1299436418826,24.1299436418826,296.253489278447,0.0,1.0
2021-10-05,25.5297,25.53,25.5297,25.53,1187,24.3875780757787,24.3878646546818,24.3875780757787,24.3878646546818,1242.58972358133,0.0,1.0
2021-10-06,25.5143,25.5143,25.25,25.25,243,24.372867025419,24.372867025419,24.1203910117789,24.1203910117789,254.38020457478,0.0,1.0
2021-10-07,25.7546,25.8901,25.7546,25.87,571,24.6024167268103,24.7318548647151,24.6024167268103,24.7126540782067,597.741139144854,0.0,1.0
2021-10-08,25.7056,25.7056,25.7056,25.7056,7,24.5556088393023,24.5556088393023,24.5556088393023,24.5556088393023,7.32782482314182,0.0,1.0
2021-10-11,25.5912,25.79,25.5912,25.79,531,24.4463267509163,24.6362330373773,24.4463267509163,24.6362330373773,555.867854441186,0.0,1.0
2021-10-12,25.5134,25.5134,25.5134,25.5134,18,24.3720072887097,24.3720072887097,24.3720072887097,24.3720072887097,18.8429781166504,0.0,1.0
2021-10-13,25.6285,25.6285,25.5798,25.5798,941,24.481958061203,24.481958061203,24.4354367525981,24.4354367525981,985.069022653777,0.0,1.0
2021-10-14,26.0723,26.0723,26.0723,26.0723,11,24.9059037852041,24.9059037852041,24.9059037852041,24.9059037852041,11.5151532935085,0.0,1.0
2021-10-15,26.1923,26.25,26.1923,26.25,474,25.0205353464482,25.0756540221464,25.0205353464482,25.0756540221464,496.198423738459,0.0,1.0
2021-10-18,26.2934,26.2934,26.2481,26.2481,413,25.1171124367963,25.1171124367963,25.0738390224267,25.0738390224267,432.341664565367,0.0,1.0
2021-10-19,26.4419,26.47,26.38,26.43,2406,25.2589689938359,25.2858118844272,25.1998382134942,25.2476013640125,2518.6780749256,0.0,1.0
2021-10-20,26.62,26.62,26.54,26.54,961,25.4291013359823,25.4291013359823,25.352680295153,25.352680295153,1006.00566500561,0.0,1.0
2021-10-21,26.6961,26.6961,26.6961,26.6961,10,25.5017968510713,25.5017968510713,25.5017968510713,25.5017968510713,10.4683211759169,0.0,1.0
2021-10-22,26.7311,26.7311,26.7311,26.7311,25,25.5352310564342,25.5352310564342,25.5352310564342,25.5352310564342,26.1708029397922,0.0,1.0
2021-10-25,26.7788,26.79,26.7788,26.79,205,25.5807971020287,25.5914960477448,25.5807971020287,25.5914960477448,214.600584106296,0.0,1.0
2021-10-26,26.7459,26.86,26.7459,26.86,125,25.5493689489876,25.6583644584705,25.5493689489876,25.6583644584705,130.854014698961,0.0,1.0
2021-10-27,26.5672,26.74,26.5672,26.74,522,25.3786634490349,25.5437328972264,25.3786634490349,25.5437328972264,546.446365382862,0.0,1.0
2021-10-28,26.8125,26.8125,26.8125,26.8125,132,25.6129894654781,25.6129894654781,25.6129894654781,25.6129894654781,138.181839522103,0.0,1.0
2021-10-29,26.8714,26.8714,26.8714,26.8714,14,25.6692544567887,25.6692544567887,25.6692544567887,25.6692544567887,14.6556496462836,0.0,1.0
2021-11-01,26.8739,26.8739,26.8301,26.8301,226,25.6716426143147,25.6716426143147,25.6298020944606,25.6298020944606,236.584058575721,0.0,1.0
2021-11-02,27.0149,27.0149,27.0149,27.0149,20,25.8063346987765,25.8063346987765,25.8063346987765,25.8063346987765,20.9366423518337,0.0,1.0
2021-11-03,27.1564,27.1564,27.1564,27.1564,17,25.9415044147435,25.9415044147435,25.9415044147435,25.9415044147435,17.7961459990587,0.0,1.0
2021-11-04,27.1923,27.265,27.1923,27.265,176,25.9757983568157,26.0452459776694,25.9757983568157,26.0452459776694,184.242452696137,0.0,1.0
2021-11-05,27.2673,27.2673,27.2673,27.2673,3,26.0474430825932,26.0474430825932,26.0474430825932,26.0474430825932,3.14049635277506,0.0,1.0
2021-11-08,27.3064,27.3064,27.3064,27.3064,59,26.0847938662986,26.0847938662986,26.0847938662986,26.0847938662986,61.7630949379095,0.0,1.0
2021-11-09,27.354,27.354,27.2728,27.2728,197,26.1302643855921,26.1302643855921,26.0526970291502,26.0526970291502,206.225927165562,0.0,1.0
2021-11-10,27.1487,27.1487,27.1487,27.1487,34,25.9341488895636,25.9341488895636,25.9341488895636,25.9341488895636,35.5922919981174,0.0,1.0
2021-11-11,27.2405,27.2405,27.2405,27.2405,43,26.0218420339154,26.0218420339154,26.0218420339154,26.0218420339154,45.0137810564425,0.0,1.0
2021-11-12,27.4622,27.51,27.46,27.46,911,26.2336238433138,26.2792854152094,26.231522264691,26.231522264691,953.664059126028,0.0,1.0
2021-11-15,27.4572,27.4572,27.4572,27.4572,60,26.228847528262,26.228847528262,26.228847528262,26.228847528262,62.8099270555012,0.0,1.0
2021-11-16,27.5883,27.6557,27.5883,27.6557,110,26.3540825089212,26.4184672358199,26.3540825089212,26.4184672358199,115.151532935085,0.0,1.0
2021-11-17,27.4773,27.4773,27.4773,27.4773,12,26.2480483147704,26.2480483147704,26.2480483147704,26.2480483147704,12.5619854111002,0.0,1.0
2021-11-18,27.5113,27.525,27.5113,27.525,284,26.2805272571229,26.2936143603649,26.2805272571229,26.2936143603649,297.300321396039,0.0,1.0
2021-11-19,27.4182,27.4182,27.4182,27.4182,60,26.1915922708577,26.1915922708577,26.1915922708577,26.1915922708577,62.8099270555012,0.0,1.0
2021-11-22,27.422,27.66,27.422,27.6463,1064,26.1952222702971,26.4225748667645,26.1952222702971,26.4094877635225,1113.82937311755,0.0,1.0
2021-11-23,27.4624,27.4624,27.28,27.28,131,26.2338148959159,26.2338148959159,26.0595749228249,26.0595749228249,137.135007404511,0.0,1.0
2021-11-24,27.5262,27.53,27.47,27.47,966,26.2947606759774,26.2983906754168,26.2410748947947,26.2410748947947,1011.23982559357,0.0,1.0
2021-11-26,27.0223,27.29,27.0223,27.29,161,25.8134036450532,26.0691275529286,25.8134036450532,26.0691275529286,168.539970932262,0.0,1.0
2021-11-29,27.3251,27.4,27.2915,27.2915,2271,26.1026572845925,26.174206484069,26.0705604474441,26.0705604474441,2377.35573905072,0.0,1.0
2021-11-30,26.7103,27.17,26.7103,27.04,4496,25.5153615858185,25.9544959916845,25.5153615858185,25.8303118003367,4706.55720069223,0.0,1.0
2021-12-01,26.5322,27.2,26.5322,27.2,111,25.3452292436721,25.9831538819955,25.3452292436721,25.9831538819955,116.198365052677,0.0,1.0
2021-12-02,26.97,27.05,26.65,26.65,3681,25.763443389611,25.8398644304404,25.4577592262934,25.4577592262934,3853.389024855,0.0,1.0
2021-12-03,26.785,27.0,26.63,27.0,4060,25.586719732693,25.792101279922,25.438653966086,25.792101279922,4250.13839742225,0.0,1.0
2021-12-06,27.0253,27.0253,27.0253,27.0253,39,25.8162694340843,25.8162694340843,25.8162694340843,25.8162694340843,40.8264525860758,0.0,1.0
2021-12-07,27.5287,27.5985,27.52,27.5985,1508,26.2971488335033,26.3638261916269,26.2888380453131,26.3638261916269,1578.62283332826,0.0,1.0
2021-12-08,27.63,27.64,27.5234,27.54,1786,26.3939169764535,26.4034696065572,26.2920859395483,26.3079433055204,1869.64216201875,0.0,1.0
2021-12-09,27.4694,27.61,27.4694,27.61,2989,26.2405017369885,26.3748117162462,26.2405017369885,26.3748117162462,3128.98119948155,0.0,1.0
2021-12-10,27.753,27.753,27.62,27.68,7054,26.5114143267287,26.5114143267287,26.3843643463498,26.4416801269719,7384.35375749176,0.0,1.0
2021-12-13,27.6035,27.6035,27.6035,27.6035,38,26.3686025066788,26.3686025066788,26.3686025066788,26.3686025066788,39.7796204684841,0.0,1.0
2021-12-14,27.3547,27.3547,27.3547,27.3547,10,26.1309330696993,26.1309330696993,26.1309330696993,26.1309330696993,10.4683211759169,0.0,1.0
2021-12-15,27.8104,27.8104,27.55,27.55,2009,26.5662464235238,26.5662464235238,26.3174959356241,26.3174959356241,2103.0857242417,0.0,1.0
2021-12-16,27.6788,27.6788,27.6788,27.6788,1,26.4405338113594,26.4405338113594,26.4405338113594,26.4405338113594,1.04683211759169,0.0,1.0
2021-12-17,27.3989,27.56,27.3989,27.56,1081,26.1731556947576,26.3270485657278,26.1731556947576,26.3270485657278,1131.62551911661,0.0,1.0
2021-12-20,27.0625,27.0625,27.0625,27.0625,84,25.85180521807,25.85180521807,25.85180521807,25.85180521807,87.9338978777016,0.0,1.0
2021-12-21,27.4318,27.4318,27.19,27.19,441,26.2045838477987,26.2045838477987,25.9736012518918,25.9736012518918,461.652963857934,0.0,1.0
2021-12-22,27.6805,27.6805,27.6261,27.6261,376,26.4421577584771,26.4421577584771,26.3901914507131,26.3901914507131,393.608876214474,0.0,1.0
2021-12-23,27.7001,27.71,27.7,27.7,467,26.6012090497032,26.610716306702,26.6011130168043,26.6011130168043,486.29168230022,0.1469,1.0
2021-12-27,28.0877,28.0877,28.0877,28.0877,25,26.9734325661406,26.9734325661406,26.9734325661406,26.9734325661406,26.0327453051509,0.0,1.0
2021-12-28,28.09,28.09,28.0885,28.0885,309,26.975641322817,26.975641322817,26.9742008293324,26.9742008293324,321.764731971666,0.0,1.0
2021-12-29,28.2175,28.2175,28.16,28.16,625,27.0980832690135,27.0980832690135,27.0428643521014,27.0428643521014,650.818632628773,0.0,1.0
2021-12-30,28.123,28.21,28.123,28.21,225,27.0073321794797,27.0908808015902,27.0073321794797,27.0908808015902,234.294707746358,0.0,1.0
2021-12-31,28.08,28.08,28.08,28.08,367,26.9660380329193,26.9660380329193,26.9660380329193,26.9660380329193,382.160701079615,0.0,1.0
2022-01-03,27.9532,27.98,27.88,27.88,928,26.8442683170156,26.8700051339416,26.773972234964,26.773972234964,966.335505727203,0.0,1.0
2022-01-04,28.0393,28.09,28.0393,28.09,121,26.9269526430354,26.975641322817,26.9269526430354,26.975641322817,125.99848727693,0.0,1.0
2022-01-05,27.5576,28.03,27.5576,28.03,1131,26.4643621686601,26.9180215834305,26.4643621686601,26.9180215834305,1177.72139760503,0.0,1.0
2022-01-06,27.5122,27.59,27.5122,27.56,10201,26.4207632325243,26.4954768279289,26.4207632325243,26.4666669582356,10622.4013943138,0.0,1.0
2022-01-07,27.3784,27.46,27.3784,27.46,209,26.2922712136922,26.370634059258,26.2922712136922,26.370634059258,217.633750751062,0.0,1.0
2022-01-10,27.3334,27.3334,27.06,27.06,137,26.2490564091523,26.2490564091523,25.9865024633474,25.9865024633474,142.659444272227,0.0,1.0
2022-01-11,27.5322,27.54,27.4802,27.4802,3740,26.4399698123198,26.4474603784401,26.3900327048514,26.3900327048514,3894.49869765058,0.0,1.0
2022-01-12,27.6179,27.6179,27.52,27.52,109,26.5222700067436,26.5222700067436,26.4282537986445,26.4282537986445,113.502769530458,0.0,1.0
2022-01-13,27.3052,27.3052,27.3052,27.3052,109,26.2219751316406,26.2219751316406,26.2219751316406,26.2219751316406,113.502769530458,0.0,1.0
2022-01-14,27.2847,27.2847,27.08,27.08,145,26.2022883873502,26.2022883873502,26.0057090431429,26.0057090431429,150.989922769875,0.0,1.0
2022-01-18,26.7887,26.835,26.7887,26.835,128,25.7259652084211,25.7704284406477,25.7259652084211,25.7704284406477,133.287655962373,0.0,1.0
2022-01-19,26.5509,26.7731,26.5509,26.73,500,25.4975989746523,25.7109840761806,25.4975989746523,25.6695938967212,520.654906103018,0.0,1.0
2022-01-20,26.1758,26.855,26.1758,26.855,1797,25.1373795705872,25.7896350204433,25.1373795705872,25.7896350204433,1871.23373253425,0.0,1.0
2022-01-21,25.8452,26.23,25.8452,26.23,179,24.8198948065671,25.1894294018331,24.8198948065671,25.1894294018331,186.394456384881,0.0,1.0
2022-01-24,26.016,26.016,25.3387,25.3387,433,24.9839189980209,24.9839189980209,24.3334881732454,24.3334881732454,450.887148685214,0.0,1.0
2022-01-25,25.6614,25.6614,25.4601,25.4601,6003,24.6433863382462,24.6433863382462,24.4500721126043,24.4500721126043,6250.98280267285,0.0,1.0
2022-01-26,25.5102,25.99,25.44,25.9,1922,24.4981845949921,24.9589504442867,24.4307694999098,24.8725208352069,2001.39745906,0.0,1.0
2022-01-27,25.4405,25.92,25.3596,25.82,1554,24.4312496644047,24.8917274150024,24.3535590491318,24.7956945160248,1618.19544816818,0.0,1.0
2022-01-28,25.9653,25.9653,25.3089,25.31,2405,24.9352303182393,24.9352303182393,24.3048703693501,24.3059267312388,2504.35009835551,0.0,1.0
2022-01-31,26.4009,26.4009,26.4009,26.4009,63,25.3535496261858,25.3535496261858,25.3535496261858,25.3535496261858,65.6025181689804,0.0,1.0
2022-02-01,26.5551,26.5551,26.3795,26.38,2268,25.5016323564094,25.5016323564094,25.3329985858046,25.3334787502995,2361.69065408329,0.0,1.0
2022-02-02,26.9274,26.9274,26.77,26.77,854,25.8591628393031,25.8591628393031,25.7080070563123,25.7080070563123,889.278579623954,0.0,1.0
2022-02-03,26.4103,26.4301,26.4103,26.43,343,25.3625767186897,25.3815912326873,25.3625767186897,25.3814951997883,357.169265586671,0.0,1.0
2022-02-04,26.4179,26.4179,26.4179,26.4179,67,25.369875219012,25.369875219012,25.369875219012,25.369875219012,69.7677574178045,0.0,1.0
2022-02-07,26.2587,26.41,26.2587,26.41,403,25.2169908438396,25.3622886199928,25.2169908438396,25.3622886199928,419.647854319033,0.0,1.0
2022-02-08,26.5576,26.5576,26.5576,26.5576,20,25.5040331788838,25.5040331788838,25.5040331788838,25.5040331788838,20.8261962441207,0.0,1.0
2022-02-09,26.9115,26.9115,26.85,26.85,1228,25.8438936083656,25.8438936083656,25.7848333754944,25.7848333754944,1278.72844938901,0.0,1.0
2022-02-10,26.37,26.52,26.37,26.47,1432,25.3238754604018,25.4679248088682,25.3238754604018,25.4199083593794,1491.15565107904,0.0,1.0
2022-02-11,26.0351,26.29,25.98,26.29,239,25.0022612817257,25.2470491412196,24.949347154389,25.2470491412196,248.873045117242,0.0,1.0
2022-02-14,25.833,25.833,25.73,25.73,224,24.8081787928919,24.8081787928919,24.7092649069449,24.7092649069449,233.253397934152,0.0,1.0
2022-02-15,26.1711,26.18,26.1393,26.18,648,25.1328660243352,25.1414129523443,25.1023275624604,25.1414129523443,674.768758309513,0.0,1.0
2022-02-16,26.2355,26.28,25.99,26.04,629,25.1947112112768,25.2374458513219,24.9589504442867,25.0069668937756,654.983871877598,0.0,1.0
2022-02-17,25.7623,25.835,25.7623,25.835,163,24.7402835333147,24.8100994508714,24.7402835333147,24.8100994508714,169.733499389584,0.0,1.0
2022-02-18,25.6425,25.79,25.6,25.72,545,24.6252361203395,24.7668846463315,24.584422138274,24.6996616170471,567.513847652289,0.0,1.0
2022-02-22,25.3027,25.36,25.3027,25.35,203,24.2989163296135,24.3539431807277,24.2989163296135,24.3443398908299,211.385891877825,0.0,1.0
2022-02-23,24.8969,25.2,24.8969,25.2,180,23.9092148255622,24.2002905423635,23.9092148255622,24.2002905423635,187.435766197087,0.0,1.0
2022-02-24,25.2185,25.2185,24.6199,24.62,1407,24.2180566286743,24.2180566286743,23.6432036953942,23.6432997282932,1465.12290577389,0.0,1.0
2022-02-25,25.8453,25.8453,25.75,25.75,384,24.8199908394661,24.8199908394661,24.7284714867404,24.7284714867404,399.862967887118,0.0,1.0
2022-02-28,25.7586,25.7586,25.49,25.5655,572,24.7367303160525,24.7367303160525,24.4787859493986,24.5512907881267,595.629212581853,0.0,1.0
2022-03-01,25.4475,25.4475,25.4475,25.4475,31,24.4379719673331,24.4379719673331,24.4379719673331,24.4379719673331,32.2806041783871,0.0,1.0
2022-03-02,26.0274,26.072,26.0274,26.03,822,24.9948667485044,25.0376974214484,24.9948667485044,24.9973636038778,855.956665633361,0.0,1.0
2022-03-03,26.0321,26.0321,26.0321,26.0321,15,24.9993802947563,24.9993802947563,24.9993802947563,24.9993802947563,15.6196471830906,0.0,1.0
2022-03-04,25.9059,25.9059,25.82,25.82,100,24.8781867762466,24.8781867762466,24.7956945160248,24.7956945160248,104.130981220603,0.0,1.0
2022-03-07,25.2701,25.46,25.2701,25.46,151,24.2676096045468,24.4499760797053,24.2676096045468,24.4499760797053,157.237781643111,0.0,1.0
2022-03-08,25.0498,25.16,25.0498,25.16,124,24.056049128099,24.1618773827724,24.056049128099,24.1618773827724,129.122416713549,0.0,1.0
2022-03-09,25.5585,25.6697,25.48,25.48,961,24.5445684851983,24.6513570688614,24.4691826595008,24.4691826595008,1000.69872953,0.0,1.0
2022-03-10,25.5052,25.5052,25.44,25.44,107,24.4933829500432,24.4933829500432,24.4307694999098,24.4307694999098,111.420149906046,0.0,1.0
2022-03-11,25.2406,25.2406,25.2406,25.2406,7,24.2392798993484,24.2392798993484,24.2392798993484,24.2392798993484,7.28916868544224,0.0,1.0
2022-03-14,25.0342,25.162,25.0342,25.15,1524,24.0410679958585,24.1637980407519,24.0410679958585,24.1522740928746,1586.956153802,0.0,1.0
2022-03-15,25.4996,25.4996,25.4996,25.4996,2,24.4880051077004,24.4880051077004,24.4880051077004,24.4880051077004,2.08261962441208,0.0,1.0
2022-03-16,25.8659,25.8659,25.66,25.66,308,24.8397736166555,24.8397736166555,24.6420418776606,24.6420418776606,320.723422159459,0.0,1.0
2022-03-17,26.1592,26.1592,26.07,26.07,205,25.1214381093569,25.1214381093569,25.0357767634689,25.0357767634689,213.468511502237,0.0,1.0
2022-03-18,26.4507,26.47,26.1599,26.1599,996,25.4013740098767,25.4199083593794,25.1221103396497,25.1221103396497,1037.14457295721,0.0,1.0
2022-03-21,26.4596,26.51,26.37,26.51,598,25.4099209378857,25.4583215189704,25.3238754604018,25.4583215189704,622.70326769921,0.0,1.0
2022-03-22,26.6558,26.6558,26.6558,26.6558,19,25.5983374856798,25.5983374856798,25.5983374856798,25.5983374856798,19.7848864319147,0.0,1.0
2022-03-23,26.4109,26.57,26.4109,26.57,217,25.3631529160836,25.515941258357,25.3631529160836,25.515941258357,225.96422924871,0.0,1.0
2022-03-24,26.7292,26.7292,26.6,26.61,3236,25.6688256335294,25.6688256335294,25.5447511280503,25.5543544179481,3369.67855229873,0.0,1.0
2022-03-25,26.8373,26.8373,26.72,26.72,224,25.8269918181456,25.8269918181456,25.7141076554217,25.7141076554217,232.762500655473,0.0566,1.0
2022-03-28,26.95,26.95,26.7699,26.83,468,25.9354491509587,25.9354491509587,25.76212913641,25.8199666315481,486.307367440898,0.0,1.0
2022-03-29,27.2363,27.2363,27.11,27.19,6135,26.2109711951857,26.2109711951857,26.0894258435061,26.1664141897798,6374.99081036307,0.0,1.0
2022-03-30,27.0165,27.25,27.0,27.25,1291,25.9994457137987,26.2241554494851,25.9835668673797,26.2241554494851,1341.50173368846,0.0,1.0
2022-03-31,26.6993,26.6993,26.6993,26.6993,25,25.6941869208234,25.6941869208234,25.6941869208234,25.6941869208234,25.9779576624412,0.0,1.0
2022-04-01,26.7201,26.7201,26.52,26.52,299,25.7142038908546,25.7142038908546,25.5216367897374,25.5216367897374,310.696373642796,0.0,1.0
2022-04-04,26.8245,26.84,26.74,26.74,2155,25.8146736827418,25.8295901748323,25.7333547419902,25.7333547419902,2239.29995050243,0.0,1.0
2022-04-05,26.5561,26.5561,26.5561,26.5561,55,25.5563777809935,25.5563777809935,25.5563777809935,25.5563777809935,57.1515068573704,0.0,1.0
2022-04-06,26.4765,26.4765,26.29,26.29,145,25.4797743764511,25.4797743764511,25.3002952942005,25.3002952942005,150.672154442159,0.0,1.0
2022-04-07,26.6776,26.6776,26.6776,26.6776,1,25.6733038318967,25.6733038318967,25.6733038318967,25.6733038318967,1.03911830649765,0.0,1.0
2022-04-08,26.6604,26.6604,26.6604,26.6604,69,25.6567513374478,25.6567513374478,25.6567513374478,25.6567513374478,71.6991631483376,0.0,1.0
2022-04-11,26.2887,26.5397,26.2887,26.5397,1008,25.2990442335736,25.5405951700073,25.2990442335736,25.5405951700073,1047.43125294963,0.0,1.0
2022-04-12,26.2414,26.56,26.2414,26.56,178,25.2535248738392,25.5601309628743,25.2535248738392,25.5601309628743,184.963058556581,0.0,1.0
2022-04-13,26.497,26.497,26.497,26.497,1,25.4995026401837,25.4995026401837,25.4995026401837,25.4995026401837,1.03911830649765,0.0,1.0
2022-04-14,26.2626,26.36,26.2626,26.36,105,25.2739267856017,25.36766009719,25.2739267856017,25.36766009719,109.107422182253,0.0,1.0
2022-04-18,26.2178,26.2178,26.2178,26.2178,20,25.2308133116885,25.2308133116885,25.2308133116885,25.2308133116885,20.7823661299529,0.0,1.0
2022-04-19,26.6235,26.66,26.19,26.19,8289,25.6212404627291,25.6563663957164,25.2040598613584,25.2040598613584,8613.25164255898,0.0,1.0
2022-04-20,26.8011,26.9,26.8,26.84,656,25.7921545914567,25.8873314345376,25.7910960016955,25.8295901748323,681.661609062457,0.0,1.0
2022-04-21,26.4603,26.4603,26.4603,26.4603,6,25.4641842363307,25.4641842363307,25.4641842363307,25.4641842363307,6.23470983898587,0.0,1.0
2022-04-22,25.6987,25.93,25.6987,25.93,118,24.7312551798049,24.9538477359688,24.7312551798049,24.9538477359688,122.615960166722,0.0,1.0
2022-04-25,25.3799,25.3799,25.3799,25.3799,618,24.4244566199041,24.4244566199041,24.4244566199041,24.4244566199041,642.175113415546,0.0,1.0
2022-04-26,25.2584,25.2584,25.2584,25.2584,1,24.3075305690009,24.3075305690009,24.3075305690009,24.3075305690009,1.03911830649765,0.0,1.0
2022-04-27,25.1913,25.32,25.1913,25.32,115,24.2429565935638,24.3668115956317,24.2429565935638,24.3668115956317,119.498605247229,0.0,1.0
2022-04-28,25.635,25.65,25.63,25.63,200,24.6699532090844,24.6843885240108,24.6651414374423,24.6651414374423,207.82366129953,0.0,1.0
2022-04-29,24.739,25.27,24.739,25.27,106,23.8076837308188,24.3186938792106,23.8076837308188,24.3186938792106,110.146540488751,0.0,1.0
2022-05-02,24.8679,24.89,24.8679,24.89,520,23.9317312037523,23.9529992344104,23.9317312037523,23.9529992344104,540.341519378777,0.0,1.0
2022-05-03,25.0453,25.15,25.0453,25.15,109,24.1024528616143,24.2032113598,24.1024528616143,24.2032113598,113.263895408243,0.0,1.0
2022-05-04,25.7352,25.7352,25.07,25.07,199,24.7663811127923,24.7663811127923,24.1262230135263,24.1262230135263,206.784542993031,0.0,1.0
2022-05-05,24.8374,24.8374,24.8374,24.8374,9,23.9023793967355,23.9023793967355,23.9023793967355,23.9023793967355,9.35206475847881,0.0,1.0
2022-05-06,24.7545,24.7545,24.7545,24.7545,15,23.8226002229093,23.8226002229093,23.8226002229093,23.8226002229093,15.5867745974647,0.0,1.0
2022-05-09,24.1525,24.1525,24.1525,24.1525,28,23.2432629171996,23.2432629171996,23.2432629171996,23.2432629171996,29.0953125819341,0.0,1.0
2022-05-10,24.1549,24.1549,24.1549,24.1549,1,23.2455725675878,23.2455725675878,23.2455725675878,23.2455725675878,1.03911830649765,0.0,1.0
2022-05-11,23.7688,24.26,23.76,24.26,215,22.8740075613843,23.3467160075049,22.8655388432942,23.3467160075049,223.410435896994,0.0,1.0
2022-05-12,23.7756,23.7756,23.4915,23.4915,1633,22.8805515708176,22.8805515708176,22.607146706113,22.607146706113,1696.88019451065,0.0,1.0
2022-05-13,24.2396,24.3,24.11,24.26,4663,23.3270839792051,23.3852101806418,23.2023628582417,23.3467160075049,4845.40866319853,0.0,1.0
2022-05-16,24.2191,24.22,24.2191,24.22,129,23.3073557154725,23.3082218343681,23.3073557154725,23.3082218343681,134.046261538196,0.0,1.0
2022-05-17,24.6539,24.6771,24.65,24.65,4469,23.7257873774701,23.7481139978895,23.7220341955893,23.7220341955893,4643.81971173799,0.0,1.0
2022-05-18,23.6002,23.6002,23.6002,23.6002,17,22.7117546216124,22.7117546216124,22.7117546216124,22.7117546216124,17.66501121046,0.0,1.0
2022-05-19,23.4737,23.536,23.4737,23.536,347,22.5900167990671,22.6499714737278,22.5900167990671,22.6499714737278,360.574052354684,0.0,1.0
2022-05-20,23.448,23.448,23.14,23.2799,704,22.5652842928267,22.5652842928267,22.2688791596729,22.403512530219,731.539287774342,0.0,1.0
2022-05-23,23.8347,23.8347,23.74,23.74,109,22.9374267116273,22.9374267116273,22.8462917567257,22.8462917567257,113.263895408243,0.0,1.0
2022-05-24,23.7299,23.81,23.6154,23.63,621,22.8365719780087,22.9136565597152,22.7263824074044,22.7404327805994,645.292468335038,0.0,1.0
2022-05-25,24.0007,24.04,23.89,23.89,317,23.0971775301452,23.1349980552522,22.990644905989,22.990644905989,329.400503159754,0.0,1.0
2022-05-26,24.495,24.495,24.3715,24.3715,1139,23.572869274684,23.572869274684,23.4540185151239,23.4540185151239,1183.55575110082,0.0,1.0
2022-05-27,25.0255,25.0255,24.9,24.9,155,24.0833982459115,24.0833982459115,23.9626227776947,23.9626227776947,161.063337507136,0.0,1.0
2022-05-31,24.8231,24.8231,24.8231,24.8231,1,23.888617729839,23.888617729839,23.888617729839,23.888617729839,1.03911830649765,0.0,1.0
2022-06-01,24.6747,24.6747,24.5499,24.62,363,23.7458043475013,23.7458043475013,23.6257025273143,23.6931635657366,377.199945258646,0.0,1.0
2022-06-02,24.9561,24.9561,24.8,24.8,114,24.0166108555191,24.0166108555191,23.8663873448525,23.8663873448525,118.459486940732,0.0,1.0
2022-06-03,24.6784,24.6801,24.6415,24.68,1001,23.7493650585165,23.7510010608748,23.7138541837977,23.7509048254419,1040.15742480414,0.0,1.0
2022-06-06,24.746,24.746,24.746,24.746,11,23.8144202111177,23.8144202111177,23.8144202111177,23.8144202111177,11.4303013714741,0.0,1.0
2022-06-07,25.0015,25.0015,25.0015,25.0015,2,24.0603017420294,24.0603017420294,24.0603017420294,24.0603017420294,2.0782366129953,0.0,1.0
2022-06-08,24.6521,24.6521,24.6521,24.6521,39,23.724055139679,23.724055139679,23.724055139679,23.724055139679,40.5256139534082,0.0,1.0
2022-06-09,24.1271,24.1271,24.1271,24.1271,170,23.2188191172577,23.2188191172577,23.2188191172577,23.2188191172577,176.6501121046,0.0,1.0
2022-06-10,23.5074,23.64,23.5074,23.5669,2714,22.6224481399349,22.7500563238836,22.6224481399349,22.679708222476,2820.16708383461,0.0,1.0
2022-06-13,22.5817,22.84,22.58,22.7415,2679,21.7315967381152,21.9801728611464,21.7299607357568,21.8853809597969,2783.79794310719,0.0,1.0
2022-06-14,22.5319,22.5319,22.5319,22.5319,44,21.6836714925598,21.6836714925598,21.6836714925598,21.6836714925598,45.7212054858964,0.0,1.0
2022-06-15,22.7707,22.7707,22.7707,22.7707,90,21.9134817061868,21.9134817061868,21.9134817061868,21.9134817061868,93.5206475847883,0.0,1.0
2022-06-16,21.9868,21.9868,21.9868,21.9868,60,21.1590921481372,21.1590921481372,21.1590921481372,21.1590921481372,62.3470983898588,0.0,1.0
2022-06-17,22.0687,22.14,21.95,21.95,420,21.2379089676349,21.3065248312514,21.1236775088513,21.1236775088513,436.429688729012,0.0,1.0
2022-06-21,22.5473,22.5473,22.54,22.54,278,21.6984917492175,21.6984917492175,21.69146656262,21.69146656262,288.874889206345,0.0,1.0
2022-06-22,22.4971,22.4971,22.4971,22.4971,21,21.6501815619307,21.6501815619307,21.6501815619307,21.6501815619307,21.8214844364506,0.0,1.0
2022-06-23,22.5781,22.5781,22.5781,22.5781,44,21.7281322625328,21.7281322625328,21.7281322625328,21.7281322625328,45.7212054858965,0.0,1.0
2022-06-24,23.1718,23.1718,23.09,23.1053,734,22.3595329374102,22.3595329374102,22.280600364443,22.2953640364039,760.664422088325,0.0624,1.0
2022-06-27,23.1792,23.1792,23.1792,23.1792,32,22.3666735369206,22.3666735369206,22.3666735369206,22.3666735369206,33.1624816169298,0.0,1.0
2022-06-28,22.8294,22.95,22.8294,22.95,1086,22.0291354681687,22.1455079412719,22.0291354681687,22.1455079412719,1125.45171987455,0.0,1.0
2022-06-29,22.7654,22.7654,22.71,22.71,127,21.9673789318619,21.9673789318619,21.9139209301213,21.9139209301213,131.61359891719,0.0,1.0
2022-06-30,22.5444,22.67,22.5444,22.66,4896,21.7541258924274,21.8753230949295,21.7541258924274,21.8656736361316,5073.85968739026,0.0,1.0
2022-07-01,22.7874,22.7874,22.57,22.57,119,21.9886077412174,21.9886077412174,21.7788285069501,21.7788285069501,123.322978512957,0.0,1.0
2022-07-05,22.7171,22.7171,22.7,22.7,105,21.9207720458678,21.9207720458678,21.9042714713234,21.9042714713234,108.814392805551,0.0,1.0
2022-07-06,22.8173,22.8173,22.6,22.722,2986,22.0174596230232,22.0174596230232,21.807776883344,21.9255002806788,3094.47406587976,0.0,1.0
2022-07-07,23.1624,23.1624,23.16,23.16,132,22.3504624461401,22.3504624461401,22.3481465760286,22.3481465760286,136.795236669835,0.0,1.0
2022-07-08,23.1589,23.21,23.1589,23.21,104,22.3470851355608,22.3963938700183,22.3470851355608,22.3963938700183,107.778065255022,0.0,1.0
2022-07-11,22.9223,22.9939,22.9223,22.9847,7677,22.1187789404016,22.1878690653948,22.1187789404016,22.1789915633007,7955.88660541154,0.0,1.0
2022-07-12,22.7927,22.7927,22.7927,22.7927,7677,21.9937219543803,21.9937219543803,21.9937219543803,21.9937219543803,7955.88660541154,0.0,1.0
2022-07-13,22.7058,22.79,22.68,22.68,200,21.9098681574262,21.9911166005048,21.8849725537275,21.8849725537275,207.265510105811,0.0,1.0
2022-07-14,22.5751,22.5751,22.4,22.4043,583,21.7837497309371,21.7837497309371,21.6147877073852,21.6189369746683,604.178961958439,0.0,1.0
2022-07-15,22.9137,22.9137,22.84,22.84,302,22.1104804058353,22.1104804058353,22.0393638944945,22.0393638944945,312.970920259775,0.0,1.0
2022-07-18,22.7678,22.7678,22.7678,22.7678,10,21.9696948019734,21.9696948019734,21.9696948019734,21.9696948019734,10.3632755052905,0.0,1.0
2022-07-19,23.3502,23.3502,23.09,23.09,202,22.5316792823654,22.5316792823654,22.280600364443,22.280600364443,209.338165206869,0.0,1.0
2022-07-20,23.4304,23.44,23.29,23.44,738,22.6090679419249,22.6183314223709,22.4735895404018,22.6183314223709,764.809732290442,0.0,1.0
2022-07-21,23.5509,23.5509,23.37,23.39,1409,22.7253439204401,22.7253439204401,22.5507852107853,22.5700841283812,1460.18551869544,0.0,1.0
2022-07-22,23.3359,23.3359,23.28,23.28,100,22.5178805562844,22.5178805562844,22.4639400816039,22.4639400816039,103.632755052905,0.0,1.0
2022-07-25,23.4386,23.4386,23.4386,23.4386,9,22.6169804981392,22.6169804981392,22.6169804981392,22.6169804981392,9.3269479547615,0.0,1.0
2022-07-26,23.2395,23.31,23.2395,23.28,5000,22.4248597734722,22.4928884579977,22.4248597734722,22.4639400816039,5181.63775264528,0.0,1.0
2022-07-27,23.7539,23.76,23.44,23.44,202,22.9212279340382,22.927114103905,22.6183314223709,22.6183314223709,209.338165206869,0.0,1.0
2022-07-28,23.9854,23.9854,23.9854,23.9854,1,23.1446129052105,23.1446129052105,23.1446129052105,23.1446129052105,1.03632755052906,0.0,1.0
2022-07-29,24.3075,24.3075,24.13,24.13,315,23.4554219730922,23.4554219730922,23.2841440794288,23.2841440794288,326.443178416652,0.0,1.0
2022-08-01,24.1974,24.1974,24.15,24.1501,1838,23.3491814317269,23.3491814317269,23.3034429970246,23.3035394916126,1904.7700378724,0.0,1.0
2022-08-02,24.0046,24.0046,24.0046,24.0046,1838,23.1631398661026,23.1631398661026,23.1631398661026,23.1631398661026,1904.7700378724,0.0,1.0
2022-08-03,24.3127,24.3127,24.115,24.115,622,23.4604396916671,23.4604396916671,23.2696698912318,23.2696698912318,644.595736429073,0.0,1.0
2022-08-04,24.2116,24.2116,24.2116,24.2116,6,23.3628836632199,23.3628836632199,23.3628836632199,23.3628836632199,6.21796530317434,0.0,1.0
2022-08-05,24.2567,24.2567,24.13,24.23,319,23.4064027223986,23.4064027223986,23.2841440794288,23.3806386674082,330.588488618769,0.0,1.0
2022-08-08,24.3049,24.3049,24.3049,24.3049,9,23.4529131138047,23.4529131138047,23.4529131138047,23.4529131138047,9.3269479547615,0.0,1.0
2022-08-09,24.2179,24.2179,24.2179,24.2179,9,23.3689628222626,23.3689628222626,23.3689628222626,23.3689628222626,9.32694795476151,0.0,1.0
2022-08-10,24.6868,24.6868,24.63,24.64,345,23.821425945298,23.821425945298,23.7666170193257,23.7762664781237,357.533004932525,0.0,1.0
2022-08-11,24.7628,24.7628,24.7628,24.7628,1,23.8947618321624,23.8947618321624,23.8947618321624,23.8947618321624,1.03632755052905,0.0,1.0
2022-08-12,25.1432,25.1432,24.85,24.85,120,24.261827244836,24.261827244836,23.9789051128804,23.9789051128804,124.359306063487,0.0,1.0
2022-08-15,25.2165,25.2165,25.21,25.21,108,24.3325577778249,24.3325577778249,24.3262856296063,24.3262856296063,111.923375457138,0.0,1.0
2022-08-16,25.3174,25.3174,25.3174,25.3174,5,24.4299208170961,24.4299208170961,24.4299208170961,24.4299208170961,5.18163775264528,0.0,1.0
2022-08-17,25.1436,25.1436,25.1035,25.1035,306,24.2622132231879,24.2622132231879,24.2235188934082,24.2235188934082,317.116230461891,0.0,1.0
2022-08-18,25.2529,25.2529,25.2529,25.2529,306,24.3676818078494,24.3676818078494,24.3676818078494,24.3676818078494,317.116230461891,0.0,1.0
2022-08-19,24.9877,25.01,24.9877,25.01,105,24.1117781605281,24.1332964536475,24.1117781605281,24.1332964536475,108.814392805551,0.0,1.0
2022-08-22,24.4842,24.6719,24.4842,24.6719,471,23.6259279100518,23.8070482516891,23.6259279100518,23.8070482516891,488.110276299185,0.0,1.0
2022-08-23,24.4521,24.4521,24.43,24.43,228,23.5949531473104,23.5949531473104,23.5736278433669,23.5736278433669,236.282681520625,0.0,1.0
2022-08-24,24.4927,24.51,24.4927,24.51,155,23.63412995003,23.6508235137505,23.63412995003,23.6508235137505,160.630770332004,0.0,1.0
2022-08-25,24.8198,24.8198,24.63,24.63,161,23.9497637473106,23.9497637473106,23.7666170193257,23.7666170193257,166.848735635178,0.0,1.0
2022-08-26,24.1206,24.4,24.1206,24.4,275,23.2750735881587,23.5446794669731,23.2750735881587,23.5446794669731,284.99007639549,0.0,1.0
2022-08-29,23.9812,23.9812,23.9812,23.9812,68,23.1405601325154,23.1405601325154,23.1405601325154,23.1405601325154,70.4702734359758,0.0,1.0
2022-08-30,23.6432,23.65,23.63,23.65,334,22.814408425145,22.8209700571276,22.8016711395318,22.8209700571276,346.133401876705,0.0,1.0
2022-08-31,23.5063,23.6599,23.5063,23.6599,888,22.6823073342012,22.8305230213376,22.6823073342012,22.8305230213376,920.258864869803,0.0,1.0
2022-09-01,23.4999,23.4999,23.34,23.35,752,22.6761316805706,22.6761316805706,22.5218368343915,22.5314862931895,779.318317997848,0.0,1.0
2022-09-02,23.306,23.8009,23.26,23.67,1381,22.4890286744785,22.9665803903886,22.444641164008,22.8402689747235,1431.16834728063,0.0,1.0
2022-09-06,23.1841,23.24,23.1841,23.23,270,22.3714017717316,22.4253422464121,22.3714017717316,22.4156927876142,279.808438642845,0.0,1.0
2022-09-07,23.5914,23.5914,23.5914,23.5914,3,22.7644242285717,22.7644242285717,22.7644242285717,22.7644242285717,3.10898265158717,0.0,1.0
2022-09-08,23.7487,23.7487,23.7487,23.7487,9,22.9162102154633,22.9162102154633,22.9162102154633,22.9162102154633,9.3269479547615,0.0,1.0
2022-09-09,24.1335,24.1335,24.04,24.04,105,23.287521390008,23.287521390008,23.1972989502473,23.1972989502473,108.814392805551,0.0,1.0
2022-09-12,24.3258,24.3258,24.24,24.24,507,23.4730804826924,23.4730804826924,23.3902881262061,23.3902881262061,525.418068118231,0.0,1.0
2022-09-13,23.3802,23.83,23.3802,23.83,961,22.5606276587592,22.9946603154906,22.5606276587592,22.9946603154906,995.910776058423,0.0,1.0
2022-09-14,23.3573,23.38,23.3573,23.38,114,22.5385303981119,22.5604346695833,22.5385303981119,22.5604346695833,118.141340760313,0.0,1.0
2022-09-15,23.1743,23.2099,23.1743,23.2099,253,22.3619453021096,22.3962973754303,22.3619453021096,22.3962973754303,262.190870283851,0.0,1.0
2022-09-16,23.0137,23.0137,22.85,22.85,300,22.2069749938147,22.2069749938147,22.0490133532925,22.0490133532925,310.898265158717,0.0,1.0
2022-09-19,23.1821,23.1821,23.13,23.13,202,22.369471879972,22.369471879972,22.3191981996348,22.3191981996348,209.338165206869,0.0,1.0
2022-09-20,22.9232,22.96,22.84,22.89,500,22.1196473916934,22.1551574000698,22.0393638944945,22.0876111884842,518.163775264527,0.0,1.0
2022-09-21,22.6065,23.11,22.6065,23.08,542,21.8140490315626,22.2998992820389,21.8140490315626,22.2709509056451,561.689532386748,0.0,1.0
2022-09-22,22.4362,22.4362,22.4362,22.4362,53,21.6497187482337,21.6497187482337,21.6497187482337,21.6497187482337,54.9253601780399,0.0,1.0
2022-09-23,21.9089,21.9089,21.8,21.8,809,21.2069050839963,21.2069050839963,21.1014944078031,21.1014944078031,835.779668452214,0.0684,1.0
2022-09-26,21.7059,21.7059,21.68,21.68,210,21.0104095168043,21.0104095168043,20.9853393927143,20.9853393927143,216.951459054346,0.0,1.0
2022-09-27,21.6866,21.7,21.6099,21.6099,1035,20.9917279185442,21.0046985618958,20.9174855047333,20.9174855047333,1069.26076248213,0.0,1.0
2022-09-28,22.142,22.2,22.1,22.1,374,21.4325362008063,21.4886777914326,21.3918819455252,21.3918819455252,386.380217553929,0.0,1.0
2022-09-29,21.6743,21.6743,21.53,21.53,104,20.9798220294976,20.9798220294976,20.8401456238533,20.8401456238533,107.4426273412,0.0,1.0
2022-09-30,21.421,21.55,21.421,21.55,255,20.7346381518143,20.8595047930348,20.7346381518143,20.8595047930348,263.441057423133,0.0,1.0
2022-10-03,22.0454,22.07,22.01,22.01,374,21.3390314136598,21.362843191753,21.3047656842086,21.3047656842086,386.380217553929,0.0,1.0
2022-10-04,22.7018,22.7018,22.7018,22.7018,3,21.9743993461957,21.9743993461957,21.9743993461957,21.9743993461957,3.09930655791921,0.0,1.0
2022-10-05,22.6821,22.71,22.57,22.57,354,21.9553305645519,21.9823366055601,21.8468224212898,21.8468224212898,365.718173834468,0.0,1.0
2022-10-06,22.4971,22.61,22.46,22.61,326,21.7762582496233,21.8855407596527,21.7403469907917,21.8855407596527,336.791312627222,0.0,1.0
2022-10-07,21.9458,21.9458,21.9458,21.9458,8,21.2426227511361,21.2426227511361,21.2426227511361,21.2426227511361,8.26481748778457,0.0,1.0
2022-10-10,21.8878,21.8878,21.8878,21.8878,8,21.1864811605098,21.1864811605098,21.1864811605098,21.1864811605098,8.26481748778458,0.0,1.0
2022-10-11,21.8249,21.8249,21.8249,21.8249,0,21.1255965734341,21.1255965734341,21.1255965734341,21.1255965734341,0,0.0,1.0
2022-10-12,21.7008,21.7008,21.7008,21.7008,13,21.0054729286631,21.0054729286631,21.0054729286631,21.0054729286631,13.4303284176499,0.0,1.0
2022-10-13,22.2694,22.27,22.1,22.1,400,21.5558541084923,21.5564348835677,21.3918819455252,21.3918819455252,413.240874389228,0.0,1.0
2022-10-14,21.7295,21.84,21.7295,21.84,102,21.0332533364385,21.1402127461661,21.0332533364385,21.1402127461661,105.376422969253,0.0,1.0
2022-10-17,22.1659,22.1901,22.1659,22.1899,1545,21.4556704079782,21.4790950026877,21.4556704079782,21.4789014109959,1596.14287732839,0.0,1.0
2022-10-18,22.417,22.5,22.417,22.5,289,21.6987247770515,21.7790653291546,21.6987247770515,21.7790653291546,298.566531746218,0.0,1.0
2022-10-19,22.2402,22.37,22.2402,22.37,101,21.5275897214873,21.6532307294751,21.5275897214873,21.6532307294751,104.34332078328,0.0,1.0
2022-10-20,22.1492,22.1492,22.13,22.13,381,21.4395055017116,21.4395055017116,21.4209206992974,21.4209206992974,393.611932855741,0.0,1.0
2022-10-21,22.6679,22.6679,22.6679,22.6679,1,21.9415855544331,21.9415855544331,21.9415855544331,21.9415855544331,1.03310218597307,0.0,1.0
2022-10-24,22.9373,22.9373,22.86,22.86,408,22.2023535633075,22.2023535633075,22.1275303744211,22.1275303744211,421.505691877013,0.0,1.0
2022-10-25,23.2504,23.2504,23.2504,23.2504,408,22.5054213568434,22.5054213568434,22.5054213568434,22.5054213568434,421.505691877014,0.0,1.0
2022-10-26,23.1651,23.26,23.1651,23.26,100,22.4228545002844,22.5147137580505,22.4228545002844,22.5147137580505,103.310218597307,0.0,1.0
2022-10-27,23.0522,23.22,23.0522,23.22,101,22.313571990255,22.4759954196876,22.313571990255,22.4759954196876,104.343320783281,0.0,1.0
2022-10-28,23.6562,23.6562,23.6562,23.6562,101,22.8982188995354,22.8982188995354,22.8982188995354,22.8982188995354,104.343320783281,0.0,1.0
2022-10-31,23.5109,23.58,23.51,23.5299,2804,22.7575745354321,22.824460464954,22.7567033728189,22.7759657461545,2896.81852946849,0.0,1.0
2022-11-01,23.5482,23.57,23.5482,23.57,732,22.7936793859555,22.8147808803633,22.7936793859555,22.8147808803633,756.23080013229,0.0,1.0
2022-11-02,22.9954,23.41,22.9954,23.39,3427,22.2585919497797,22.6599075269115,22.2585919497797,22.6405483577301,3540.44119132971,0.0,1.0
2022-11-03,22.7607,22.7607,22.7607,22.7607,8,22.0314120994351,22.0314120994351,22.0314120994351,22.0314120994351,8.26481748778458,0.0,1.0
2022-11-04,23.0339,23.0339,23.0339,23.0339,8,22.295858350454,22.295858350454,22.295858350454,22.295858350454,8.26481748778458,0.0,1.0
2022-11-07,23.2625,23.2625,23.1099,23.1099,1201,22.5171336541982,22.5171336541982,22.3694231933436,22.3694231933436,1240.75572535366,0.0,1.0
2022-11-08,23.4052,23.4052,23.4052,23.4052,8,22.655261326308,22.655261326308,22.655261326308,22.655261326308,8.26481748778458,0.0,1.0
2022-11-09,22.941,23.25,22.941,23.25,100,22.2059350096061,22.5050341734598,22.2059350096061,22.5050341734598,103.310218597307,0.0,1.0
2022-11-10,23.9977,23.9977,23.7,23.72,656,23.2287767133091,23.2287767133091,22.9406154800429,22.9599746492243,677.715033998335,0.0,1.0
2022-11-11,24.0898,24.14,24.0898,24.14,111,23.3179256873897,23.3665172020352,23.3179256873897,23.3665172020352,114.674342643011,0.0,1.0
2022-11-14,23.9476,24.2099,23.9476,24.2099,1317,23.1802819945095,23.4341774983245,23.1802819945095,23.4341774983245,1360.59557892654,0.0,1.0
2022-11-15,24.0948,24.0948,24.0948,24.0948,4,23.3227654796851,23.3227654796851,23.3227654796851,23.3227654796851,4.13240874389229,0.0,1.0
2022-11-16,23.8954,23.98,23.8954,23.98,520,23.1297545629458,23.2116438485835,23.1297545629458,23.2116438485835,537.213136705999,0.0,1.0
2022-11-17,23.86,23.87,23.81,23.84,615,23.0954888334946,23.1051684180854,23.047090910541,23.0761296643132,635.357844373441,0.0,1.0
2022-11-18,24.0252,24.0252,23.92,23.9999,2062,23.2553955709336,23.2553955709336,23.1535663410391,23.230906221919,2130.25670747647,0.0,1.0
2022-11-21,24.02,24.02,23.96,23.96,202,23.2503621869464,23.2503621869464,23.192284679402,23.192284679402,208.686641566561,0.0,1.0
2022-11-22,24.38,24.38,24.24,24.24,256,23.5988272322129,23.5988272322129,23.4633130479426,23.4633130479426,264.474159609106,0.0,1.0
2022-11-23,24.44,24.44,24.43,24.43,204,23.6569047397573,23.6569047397573,23.6472251551666,23.6472251551666,210.752845938507,0.0,1.0
2022-11-25,24.47,24.49,24.47,24.49,330,23.6859434935295,23.705302662711,23.6859434935295,23.705302662711,340.923721371114,0.0,1.0
2022-11-28,24.1,24.1,24.1,24.1,163,23.3277988636723,23.3277988636723,23.3277988636723,23.3277988636723,168.395656313611,0.0,1.0
2022-11-29,24.13,24.13,24.11,24.11,200,23.3568376174445,23.3568376174445,23.337478448263,23.337478448263,206.620437194614,0.0,1.0
2022-11-30,24.6695,24.67,24.02,24.06,2083,23.8790512061147,23.8795351853442,23.2503621869464,23.2890805253093,2151.95185338191,0.0,1.0
2022-12-01,24.68,24.71,24.67,24.71,774,23.8892147699349,23.9182535237071,23.8795351853442,23.9182535237071,799.62109194316,0.0,1.0
2022-12-02,24.6434,24.6434,24.61,24.61,100,23.8537874903328,23.8537874903328,23.8214576777998,23.8214576777998,103.310218597307,0.0,1.0
2022-12-05,24.2197,24.2715,24.19,24.2715,782,23.4436634912234,23.4938037394034,23.4149151249889,23.4938037394034,807.885909430943,0.0,1.0
2022-12-06,23.9187,24.02,23.9187,24.02,112,23.1523079950423,23.2503621869464,23.1523079950423,23.2503621869464,115.707444828984,0.0,1.0
2022-12-07,23.9041,23.9221,23.88,23.92,922,23.1381758015398,23.1555990538031,23.1148480026761,23.1535663410391,952.520215467172,0.0,1.0
2022-12-08,24.0261,24.0261,24.02,24.02,100,23.2562667335468,23.2562667335468,23.2503621869464,23.2503621869464,103.310218597307,0.0,1.0
2022-12-09,23.8384,24.0,23.8384,24.0,100,23.0745809307786,23.2310030177649,23.0745809307786,23.2310030177649,103.310218597307,0.0,1.0
2022-12-12,24.1571,24.1571,24.1571,24.1571,11,23.3830692916854,23.3830692916854,23.3830692916854,23.3830692916854,11.3641240457038,0.0,1.0
2022-12-13,24.2755,24.6762,24.2,24.6762,1155,23.4976755732397,23.8855365277905,23.4245947095796,23.8855365277905,1193.2330247989,0.0,1.0
2022-12-14,24.1538,24.44,24.1538,24.41,207,23.3798750287704,23.6569047397573,23.3798750287704,23.6278659859851,213.852152496426,0.0,1.0
2022-12-15,23.59,23.59,23.59,23.59,207,22.8341400495448,22.8341400495448,22.8341400495448,22.8341400495448,213.852152496426,0.0,1.0
2022-12-16,23.3825,23.41,23.3825,23.41,105,22.633288669287,22.6599075269115,22.633288669287,22.6599075269115,108.475729527173,0.0,1.0
2022-12-19,23.1715,23.2961,23.1715,23.2961,1301,22.4290494344225,22.5496570584231,22.4290494344225,22.5496570584231,1344.06594395097,0.0,1.0
2022-12-20,23.2134,23.26,23.2134,23.26,295,22.4696068938577,22.5147137580505,22.4696068938577,22.5147137580505,304.765144862056,0.0,1.0
2022-12-21,23.5181,23.5181,23.5181,23.5181,57,22.7645438363374,22.7645438363374,22.7645438363374,22.7645438363374,58.8868246004651,0.0,1.0
2022-12-22,23.2389,23.2389,22.95,22.95,100,22.4942898345641,22.4942898345641,22.2146466357377,22.2146466357377,103.310218597307,0.0,1.0
2022-12-23,23.2309,23.2309,23.21,23.22,1559,22.6447105791041,22.6447105791041,22.6243379525118,22.6340856207378,1599.35685525696,0.1634,1.0
2022-12-27,23.2131,23.27,23.16,23.2,5888,22.6273597296618,22.6828239618677,22.5755996113819,22.6145902842858,6040.41896327968,0.0,1.0
2022-12-28,22.8803,22.98,22.8803,22.98,222,22.302957331101,22.4001415833141,22.302957331101,22.4001415833141,227.746774770395,0.0,1.0
2022-12-29,23.2117,23.2117,23.2117,23.2117,222,22.6259950561102,22.6259950561102,22.6259950561102,22.6259950561102,227.746774770395,0.0,1.0
2022-12-30,23.1236,23.1236,23.01,23.028,6777,22.5401180990393,22.5401180990393,22.4293845879921,22.4469303907988,6952.43194873408,0.0,1.0
2023-01-03,23.0157,23.0157,22.93,22.93,169,22.4349407588809,22.4349407588809,22.3514032421842,22.3514032421842,173.374797009895,0.0,1.0
2023-01-04,23.1418,23.19,23.06,23.19,201,22.5578588552106,22.6048426160598,22.478122929122,22.6048426160598,206.203160940763,0.0,1.0
2023-01-05,22.9363,22.9363,22.9363,22.9363,42,22.3575442731666,22.3575442731666,22.3575442731666,22.3575442731666,43.0872276592639,0.0,1.0
2023-01-06,23.4784,23.4784,23.4784,23.4784,7,22.8859653676972,22.8859653676972,22.8859653676972,22.8859653676972,7.18120460987733,0.0,1.0
2023-01-09,23.4025,23.65,23.4025,23.65,630,22.811980565862,23.0532353544551,22.811980565862,23.0532353544551,646.308414888959,0.0,1.0
2023-01-10,23.5294,23.5294,23.41,23.41,202,22.9356784756497,22.9356784756497,22.8192913170315,22.8192913170315,207.229047313603,0.0,1.0
2023-01-11,23.8225,23.8225,23.76,23.76,218,23.2213826313534,23.2213826313534,23.160459704941,23.160459704941,223.643229279036,0.0,1.0
2023-01-12,23.8833,23.96,23.79,23.83,3002,23.2806484541674,23.3554130694607,23.1897027096189,23.2286933825229,3079.71089126453,0.0,1.0
2023-01-13,23.9493,23.9493,23.91,23.91,328,23.3449830644589,23.3449830644589,23.3066747283307,23.3066747283307,336.490730291394,0.0,1.0
2023-01-17,23.8597,23.88,23.8597,23.88,1402,23.257643957154,23.2774317236528,23.257643957154,23.2774317236528,1438.29269472115,0.0,1.0
2023-01-18,23.5382,23.68,23.5382,23.68,225,22.9442564236886,23.0824783591331,22.9442564236886,23.0824783591331,230.824433888914,0.0,1.0
2023-01-19,23.342,23.42,23.27,23.27,300,22.7530071730948,22.8290389852575,22.6828239618677,22.6828239618677,307.765911851885,0.0,1.0
2023-01-20,23.7255,23.7255,23.64,23.64,872,23.1268302495613,23.1268302495613,23.0434876862291,23.0434876862291,894.572917116147,0.0,1.0
2023-01-23,23.9837,23.9837,23.9,23.9,224,23.3785150431563,23.3785150431563,23.2969270601048,23.2969270601048,229.798547516074,0.0,1.0
2023-01-24,23.9759,23.9759,23.9759,23.9759,224,23.37091186194,23.37091186194,23.37091186194,23.37091186194,229.798547516074,0.0,1.0
2023-01-25,24.0064,24.0064,23.98,23.98,256,23.4006422500292,23.4006422500292,23.3749084059126,23.3749084059126,262.626911446942,0.0,1.0
2023-01-26,24.26,24.26,24.07,24.07,403,23.6478431162402,23.6478431162402,23.4626374199465,23.4626374199465,413.432208254366,0.0,1.0
2023-01-27,24.2549,24.2549,24.2549,24.2549,403,23.642871805445,23.642871805445,23.642871805445,23.642871805445,413.432208254365,0.0,1.0
2023-01-30,23.9937,24.05,23.9937,24.05,126,23.3882627113822,23.4431420834945,23.3882627113822,23.4431420834945,129.261682977792,0.0,1.0
2023-01-31,24.4031,24.4031,24.25,24.25,101,23.7873322485541,23.7873322485541,23.6380954480142,23.6380954480142,103.614523656801,0.0,1.0
2023-02-01,24.6162,24.6162,24.55,24.55,113,23.9950550584498,23.9950550584498,23.9305254947938,23.9305254947938,115.925160130877,0.0,1.0
2023-02-02,24.8513,24.94,24.8219,24.8219,1183,24.2242227384427,24.3106845556072,24.1955645938583,24.1955645938583,1213.62357906927,0.0,1.0
2023-02-03,24.6583,24.6583,24.6583,24.6583,37,24.0360927416812,24.0360927416812,24.0360927416812,24.0360927416812,37.9577957950659,0.0,1.0
2023-02-06,24.4415,24.4607,24.41,24.4607,2108,23.8247632945419,23.8434788175358,23.79405813963,23.8434788175358,2162.56847394591,0.0,1.0
2023-02-07,24.7248,24.7248,24.7248,24.7248,2,24.100914735384,24.100914735384,24.100914735384,24.100914735384,2.05177274567924,0.0,1.0
2023-02-08,24.4236,24.4236,24.4236,24.4236,106,23.8073149684173,23.8073149684173,23.8073149684173,23.8073149684173,108.743955521,0.0,1.0
2023-02-09,24.2843,24.3599,24.2843,24.3599,102,23.6715299500294,23.7452223218178,23.6715299500294,23.7452223218178,104.640410029641,0.0,1.0
2023-02-10,24.4281,24.4281,24.4281,24.4281,20,23.811701419119,23.811701419119,23.811701419119,23.811701419119,20.5177274567924,0.0,1.0
2023-02-13,24.6926,24.6926,24.6372,24.66,1628,24.0695272436963,24.0695272436963,24.0155251617244,24.0377498452796,1670.1430149829,0.0,1.0
2023-02-14,24.6622,24.6622,24.6622,24.6622,5,24.0398943322894,24.0398943322894,24.0398943322894,24.0398943322894,5.12943186419808,0.0,1.0
2023-02-15,24.6919,24.6919,24.6919,24.6919,6,24.0688449069205,24.0688449069205,24.0688449069205,24.0688449069205,6.15531823703771,0.0,1.0
2023-02-16,24.4931,24.62,24.4931,24.52,739,23.8750612625879,23.9987591723757,23.8750612625879,23.9012824901158,758.130029528479,0.0,1.0
2023-02-17,24.3987,24.3987,24.3987,24.3987,739,23.7830432745346,23.7830432745346,23.7830432745346,23.7830432745346,758.130029528479,0.0,1.0
2023-02-21,23.9243,23.96,23.9243,23.96,128,23.3206138938939,23.3554130694607,23.3206138938939,23.3554130694607,131.313455723471,0.0,1.0
2023-02-22,23.8624,24.01,23.8624,24.01,113,23.2602758275751,23.4041514105906,23.2602758275751,23.4041514105906,115.925160130877,0.0,1.0
2023-02-23,23.9755,24.0199,23.9755,24.0099,4607,23.370521955211,23.4138016021343,23.370521955211,23.4040539339083,4726.25851967211,0.0,1.0
2023-02-24,23.7802,23.7802,23.69,23.69,517,23.1801499947575,23.1801499947575,23.0922260273591,23.0922260273591,530.383254758081,0.0,1.0
2023-02-27,23.7956,23.86,23.7956,23.86,125,23.1951614038255,23.2579363872008,23.1951614038255,23.2579363872008,128.235796604952,0.0,1.0
2023-02-28,23.7797,23.8339,23.7797,23.8339,231,23.1796626113462,23.232494973131,23.1796626113462,23.232494973131,236.979752125951,0.0,1.0
2023-03-01,23.6888,23.6888,23.6888,23.6888,31,23.091056307172,23.091056307172,23.091056307172,23.091056307172,31.8024775580281,0.0,1.0
2023-03-02,23.8413,23.88,23.8413,23.88,463,23.2397082476182,23.2774317236528,23.2397082476182,23.2774317236528,474.985390624743,0.0,1.0
2023-03-03,24.1496,24.1496,24.1,24.1,600,23.5402288590254,23.5402288590254,23.4918804246245,23.4918804246245,615.531823703769,0.0,1.0
2023-03-06,24.1284,24.1284,24.1284,24.1284,16,23.5195638023863,23.5195638023863,23.5195638023863,23.5195638023863,16.4141819654338,0.0,1.0
2023-03-07,23.7894,23.95,23.78,23.95,308,23.1891178495254,23.3456654012347,23.1799550413929,23.3456654012347,315.973002834602,0.0,1.0
2023-03-08,23.8265,23.8265,23.8265,23.8265,7,23.2252816986438,23.2252816986438,23.2252816986438,23.2252816986438,7.18120460987731,0.0,1.0
2023-03-09,23.4542,23.4542,23.4542,23.4542,7,22.8623760105903,22.8623760105903,22.8623760105903,22.8623760105903,7.18120460987733,0.0,1.0
2023-03-10,23.0442,23.0442,23.0442,23.0442,417,22.4627216133249,22.4627216133249,22.4627216133249,22.4627216133249,427.794617474121,0.0,1.0
2023-03-13,22.9229,22.9229,22.9229,22.9229,417,22.3444823977437,22.3444823977437,22.3444823977437,22.3444823977437,427.794617474121,0.0,1.0
2023-03-14,23.209,23.209,23.209,23.209,23,22.6233631856892,22.6233631856892,22.6233631856892,22.6233631856892,23.5953865753112,0.0,1.0
2023-03-15,22.8744,22.9462,22.82,22.82,442,22.2972062068477,22.3671944647103,22.2441788916984,22.2441788916984,453.441776795111,0.0,1.0
2023-03-16,23.275,23.275,23.275,23.275,2,22.6876977959807,22.6876977959807,22.6876977959807,22.6876977959807,2.05177274567923,0.0,1.0
2023-03-17,22.984,22.984,22.96,22.96,100,22.4040406506045,22.4040406506045,22.3806462468621,22.3806462468621,102.588637283962,0.0,1.0
2023-03-20,23.2846,23.2846,23.2846,23.2846,3,22.6970555574776,22.6970555574776,22.6970555574776,22.6970555574776,3.07765911851886,0.0,1.0
2023-03-21,23.5544,23.5544,23.5544,23.5544,10,22.9600476462147,22.9600476462147,22.9600476462147,22.9600476462147,10.2588637283962,0.0,1.0
2023-03-22,23.1719,23.4999,23.1719,23.4999,100,22.5871993365708,22.9069228543831,22.5871993365708,22.9069228543831,102.588637283962,0.0,1.0
2023-03-23,23.1341,23.1341,23.1341,23.1341,1,22.5503531506765,22.5503531506765,22.5503531506765,22.5503531506765,1.02588637283962,0.0,1.0
2023-03-24,23.1441,23.1441,23.1441,23.1441,13,22.6215111287262,22.6215111287262,22.6215111287262,22.6215111287262,13.3003183690029,0.063,1.0
2023-03-27,23.2623,23.2799,23.2623,23.2799,216,22.7370421977855,22.7542447935169,22.7370421977855,22.7542447935169,220.989905208048,0.0,1.0
2023-03-28,23.2598,23.2598,23.2598,23.2598,8,22.7345986472555,22.7345986472555,22.7345986472555,22.7345986472555,8.18481130400176,0.0,1.0
2023-03-29,23.5719,23.5719,23.49,23.49,138,23.0396514954231,23.0396514954231,22.9596007800597,22.9596007800597,141.18799499403,0.0,1.0
2023-03-30,23.698,23.698,23.698,23.698,7,23.1629041841573,23.1629041841573,23.1629041841573,23.1629041841573,7.16170989100153,0.0,1.0
2023-03-31,24.0351,24.0351,23.9,23.91,1104,23.4923925376251,23.4923925376251,23.3603430669828,23.3701172691029,1129.50395995224,0.0,1.0
2023-04-03,24.1604,24.1604,24.1604,24.1604,41,23.6148632901896,23.6148632901896,23.6148632901896,23.6148632901896,41.947157933009,0.0,1.0
2023-04-04,23.8698,23.8698,23.8698,23.8698,2,23.3308249765802,23.3308249765802,23.3308249765802,23.3308249765802,2.04620282600044,0.0,1.0
2023-04-05,23.837,23.837,23.837,23.837,2,23.2987655936263,23.2987655936263,23.2987655936263,23.2987655936263,2.04620282600044,0.0,1.0
2023-04-06,23.8374,23.8699,23.8374,23.8699,214,23.2991565617111,23.3309227186014,23.2991565617111,23.3309227186014,218.943702382047,0.0,1.0
2023-04-10,23.939,23.939,23.9199,23.9199,519,23.3984624552511,23.3984624552511,23.3797937292018,23.3797937292018,530.989633347114,0.0,1.0
2023-04-11,24.0431,24.08,24.0431,24.08,154,23.5002118993211,23.5362787051442,23.5002118993211,23.5362787051442,157.557617602034,0.0,1.0
2023-04-12,23.9366,24.11,23.9366,24.11,301,23.3961166467423,23.5656013115044,23.3961166467423,23.5656013115044,307.953525313066,0.0,1.0
2023-04-13,24.159,24.19,24.159,24.19,100,23.6134949018928,23.643794928465,23.6134949018928,23.643794928465,102.310141300022,0.0,1.0
2023-04-14,24.0835,24.0835,24.02,24.02,124,23.5396996758862,23.5396996758862,23.4776334924237,23.4776334924237,126.864575212027,0.0,1.0
2023-04-17,24.1608,24.1608,24.04,24.04,268,23.6152542582744,23.6152542582744,23.4971818966639,23.4971818966639,274.191178684059,0.0,1.0
2023-04-18,24.2336,24.252,24.2336,24.24,291,23.6864104497086,23.7043949816095,23.6864104497086,23.6926659390654,297.722511183063,0.0,1.0
2023-04-19,24.1311,24.1311,24.1311,24.1311,6,23.5862248779778,23.5862248779778,23.5862248779778,23.5862248779778,6.13860847800131,0.0,1.0
2023-04-20,24.084,24.084,24.084,24.084,2,23.5401883859922,23.5401883859922,23.5401883859922,23.5401883859922,2.04620282600044,0.0,1.0
2023-04-21,24.0564,24.0564,24.0564,24.0564,24,23.5132115881408,23.5132115881408,23.5132115881408,23.5132115881408,24.5544339120053,0.0,1.0
2023-04-24,24.1071,24.1071,24.1071,24.1071,1,23.5627667928896,23.5627667928896,23.5627667928896,23.5627667928896,1.02310141300022,0.0,1.0
2023-04-25,23.7337,23.7337,23.7337,23.7337,90,23.1977980857259,23.1977980857259,23.1977980857259,23.1977980857259,92.0791271700199,0.0,1.0
2023-04-26,23.5935,23.8,23.5899,23.8,13890,23.0607637720025,23.2626010457821,23.0572450592392,23.2626010457821,14210.878626573,0.0,1.0
2023-04-27,23.9788,23.9788,23.808,23.81,2001,23.437363779689,23.437363779689,23.2704204074781,23.2723752479021,2047.22592741344,0.0,1.0
2023-04-28,24.1668,24.1668,24.14,24.14,4000,23.6211187795465,23.6211187795465,23.5949239178647,23.5949239178647,4092.40565200087,0.0,1.0
2023-05-01,24.2248,24.2248,24.2248,24.2248,16,23.6778091518429,23.6778091518429,23.6778091518429,23.6778091518429,16.3696226080035,0.0,1.0
2023-05-02,23.908,23.908,23.78,23.78,333,23.3681624286789,23.3681624286789,23.2430526415419,23.2430526415419,340.692770529073,0.0,1.0
2023-05-03,23.7363,23.7363,23.7363,23.7363,1,23.2003393782772,23.2003393782772,23.2003393782772,23.2003393782772,1.02310141300022,0.0,1.0
2023-05-04,23.4906,23.4906,23.4906,23.4906,506,22.9601872321869,22.9601872321869,22.9601872321869,22.9601872321869,517.689314978111,0.0,1.0
2023-05-05,23.8997,23.8997,23.8997,23.8997,24,23.3600498409192,23.3600498409192,23.3600498409192,23.3600498409192,24.5544339120053,0.0,1.0
2023-05-08,23.8695,23.8695,23.8695,23.8695,0,23.3305317505166,23.3305317505166,23.3305317505166,23.3305317505166,0,0.0,1.0
2023-05-09,23.7846,23.7846,23.7846,23.7846,106,23.2475487745171,23.2475487745171,23.2475487745171,23.2475487745171,108.448749778023,0.0,1.0
2023-05-10,23.8109,23.8109,23.8109,23.8109,83,23.2732549260929,23.2732549260929,23.2732549260929,23.2732549260929,84.9174172790183,0.0,1.0
2023-05-11,23.7413,23.7413,23.7413,23.7413,0,23.2052264793372,23.2052264793372,23.2052264793372,23.2052264793372,0,0.0,1.0
2023-05-12,23.7412,23.7412,23.7412,23.7412,1,23.205128737316,23.205128737316,23.205128737316,23.205128737316,1.02310141300022,0.0,1.0
2023-05-15,23.8563,23.8563,23.8563,23.8563,28,23.3176298037181,23.3176298037181,23.3176298037181,23.3176298037181,28.6468395640061,0.0,1.0
2023-05-16,23.6456,23.6456,23.6456,23.6456,17,23.1116873650481,23.1116873650481,23.1116873650481,23.1116873650481,17.3927240210037,0.0,1.0
2023-05-17,23.9177,23.9177,23.9,23.91,4226,23.3776434047354,23.3776434047354,23.3603430669828,23.3701172691029,4323.62657133892,0.0,1.0
2023-05-18,24.135,24.135,23.9551,23.9551,500,23.5900368168046,23.5900368168046,23.4141989206644,23.4141989206644,511.55070650011,0.0,1.0
2023-05-19,24.081,24.0839,24.05,24.0839,800,23.5372561253562,23.540090643971,23.506956098784,23.540090643971,818.481130400176,0.0,1.0
2023-05-22,24.0602,24.0602,24.0602,24.0602,2,23.5169257849464,23.5169257849464,23.5169257849464,23.5169257849464,2.04620282600044,0.0,1.0
2023-05-23,23.8283,23.9602,23.8283,23.9602,204,23.2902620377819,23.4191837637457,23.2902620377819,23.4191837637457,208.712688252044,0.0,1.0
2023-05-24,23.6196,23.6399,23.6196,23.6399,1554,23.0862744395359,23.1061160698396,23.0862744395359,23.1061160698396,1589.89959580234,0.0,1.0
2023-05-25,23.7828,23.7828,23.7828,23.7828,1554,23.2457894181355,23.2457894181355,23.2457894181355,23.2457894181355,1589.89959580234,0.0,1.0
2023-05-26,24.048,24.048,24.048,24.048,16,23.50500125836,23.50500125836,23.50500125836,23.50500125836,16.3696226080035,0.0,1.0
2023-05-30,23.9786,23.9786,23.9786,23.9786,7,23.4371682956466,23.4371682956466,23.4371682956466,23.4371682956466,7.16170989100154,0.0,1.0
2023-05-31,23.8048,23.826,23.77,23.826,405,23.2672926627997,23.2880139712943,23.2332784394218,23.2880139712943,414.356072265089,0.0,1.0
2023-06-01,23.9686,23.9686,23.9686,23.9686,405,23.4273940935265,23.4273940935265,23.4273940935265,23.4273940935265,414.35607226509,0.0,1.0
2023-06-02,24.4197,24.4197,24.25,24.25,2568,23.8683083511632,23.8683083511632,23.7024401411855,23.7024401411855,2627.32442858456,0.0,1.0
2023-06-05,24.3271,24.3271,24.3271,24.3271,1,23.7777992395313,23.7777992395313,23.7777992395313,23.7777992395313,1.02310141300022,0.0,1.0
2023-06-06,24.4217,24.4217,24.33,24.34,1432,23.8702631915872,23.8702631915872,23.7806337581461,23.7904079602662,1465.08122341631,0.0,1.0
2023-06-07,24.4707,24.4707,24.4707,24.4707,1432,23.9181567819756,23.9181567819756,23.9181567819756,23.9181567819756,1465.08122341631,0.0,1.0
2023-06-08,24.5435,24.5435,24.48,24.4821,1268,23.9893129734097,23.9893129734097,23.9272467899473,23.9292993723925,1297.29259168428,0.0,1.0
2023-06-09,24.5415,24.58,24.5415,24.58,500,23.9873581329857,24.024988811148,23.9873581329857,24.024988811148,511.55070650011,0.0,1.0
2023-06-12,24.7661,24.8,24.71,24.71,602,24.2068867126026,24.2400212577897,24.152053438709,24.152053438709,615.907050626133,0.0,1.0
2023-06-13,24.9665,24.9665,24.96,24.96,205,24.402761723089,24.402761723089,24.3964084917109,24.3964084917109,209.735789665045,0.0,1.0
2023-06-14,24.8703,24.8703,24.8703,24.8703,1,24.3087338986938,24.3087338986938,24.3087338986938,24.3087338986938,1.02310141300022,0.0,1.0
2023-06-15,25.1976,25.1976,25.1976,25.1976,1,24.6286435340839,24.6286435340839,24.6286435340839,24.6286435340839,1.02310141300022,0.0,1.0
2023-06-16,25.1422,25.19,25.1422,25.19,155,24.5744944543387,24.6212151404727,24.5744944543387,24.6212151404727,158.580719015034,0.0,1.0
2023-06-20,24.9704,24.9976,24.9501,24.97,986,24.4065736619158,24.4331594916824,24.3867320316121,24.406182693831,1008.77799321822,0.0,1.0
2023-06-21,24.9091,24.9091,24.9091,24.9091,10,24.3466578029197,24.3466578029197,24.3466578029197,24.3466578029197,10.2310141300022,0.0,1.0
2023-06-22,24.9271,24.9271,24.9271,24.9271,8,24.3642513667359,24.3642513667359,24.3642513667359,24.3642513667359,8.18481130400175,0.0,1.0
2023-06-23,24.7,24.7,24.66,24.66,386,24.1422792365889,24.1422792365889,24.1031824281086,24.1031824281086,394.917145418085,0.0,1.0
2023-06-26,24.8012,24.83,24.67,24.67,1498,24.2411941620441,24.2693438641499,24.1129566302287,24.1129566302287,1532.60591667433,0.0,1.0
2023-06-27,25.0701,25.1,25.0701,25.09,300,24.5740057442327,24.6033140745446,24.5740057442327,24.5935119573835,306.056329532889,0.0716,1.0
2023-06-28,25.0015,25.0015,25.0015,25.0015,10,24.5067632205071,24.5067632205071,24.5067632205071,24.5067632205071,10.2018776510963,0.0,1.0
2023-06-29,25.1762,25.1762,25.1762,25.1762,58,24.6780062073128,24.6780062073128,24.6780062073128,24.6780062073128,59.1708903763585,0.0,1.0
2023-06-30,25.4705,25.4705,25.35,25.3501,580,24.9664825153661,24.9664825153661,24.848367003574,24.8484650247456,591.708903763586,0.0,1.0
2023-07-03,25.4706,25.4706,25.4706,25.4706,47,24.9665805365377,24.9665805365377,24.9665805365377,24.9665805365377,47.9488249601526,0.0,1.0
2023-07-05,25.364,25.364,25.364,25.364,72,24.8620899675996,24.8620899675996,24.8620899675996,24.8620899675996,73.4535190878934,0.0,1.0
2023-07-06,25.1807,25.1807,25.1807,25.1807,1,24.6824171600353,24.6824171600353,24.6824171600353,24.6824171600353,1.02018776510963,0.0,1.0
2023-07-07,25.1581,25.1581,25.1581,25.1581,3,24.660264375251,24.660264375251,24.660264375251,24.660264375251,3.0605632953289,0.0,1.0
2023-07-10,25.3091,25.3091,25.309,25.309,300,24.8082763443848,24.8082763443848,24.8081783232132,24.8081783232132,306.056329532889,0.0,1.0
2023-07-11,25.5245,25.5245,25.5245,25.5245,300,25.0194139480364,25.0194139480364,25.0194139480364,25.0194139480364,306.056329532889,0.0,1.0
2023-07-12,25.6305,25.6865,25.63,25.6301,858,25.1233163899449,25.1782082460474,25.1228262840868,25.1229243052584,875.321102464062,0.0,1.0
2023-07-13,25.8084,25.8084,25.77,25.77,239,25.2976960542421,25.2976960542421,25.2600559243432,25.2600559243432,243.824875861202,0.0,1.0
2023-07-14,25.7225,25.7225,25.7225,25.7225,239,25.2134958678277,25.2134958678277,25.2134958678277,25.2134958678277,243.824875861201,0.0,1.0
2023-07-17,25.8507,25.88,25.79,25.88,2640,25.3391590098339,25.3678792131161,25.2796601586656,25.3678792131161,2693.29569988942,0.0,1.0
2023-07-18,26.0232,26.0547,26.0232,26.0547,252,25.5082455308641,25.5391221999218,25.5082455308641,25.5391221999218,257.087316807627,0.0,1.0
2023-07-19,26.078,26.078,26.078,26.078,67,25.5619611329074,25.5619611329074,25.5619611329074,25.5619611329074,68.3525802623451,0.0,1.0
2023-07-20,25.9411,25.9411,25.9411,25.9411,2,25.4277701489709,25.4277701489709,25.4277701489709,25.4277701489709,2.04037553021926,0.0,1.0
2023-07-21,25.9312,25.9312,25.9312,25.9312,1,25.4180660529813,25.4180660529813,25.4180660529813,25.4180660529813,1.02018776510963,0.0,1.0
2023-07-24,25.9786,25.9786,25.9786,25.9786,0,25.4645280883253,25.4645280883253,25.4645280883253,25.4645280883253,0,0.0,1.0
2023-07-25,26.1259,26.16,26.1259,26.16,191,25.6089132741094,25.642338493629,25.6089132741094,25.642338493629,194.855863135939,0.0,1.0
2023-07-26,26.0342,26.0342,25.98,25.99,1665,25.5190278597414,25.5190278597414,25.4659003847279,25.475702501889,1698.61262890754,0.0,1.0
2023-07-27,25.9046,26.25,25.9046,26.25,397,25.3919924213326,25.7305575480795,25.3919924213326,25.7305575480795,405.014542748524,0.0,1.0
2023-07-28,26.0808,26.0808,26.0808,26.0808,397,25.5647057257125,25.5647057257125,25.5647057257125,25.5647057257125,405.014542748523,0.0,1.0
2023-07-31,26.1111,26.1111,26.1111,26.1111,6,25.5944061407109,25.5944061407109,25.5944061407109,25.5944061407109,6.12112659065777,0.0,1.0
2023-08-01,26.1215,26.1215,26.05,26.052,790,25.6046003425585,25.6046003425585,25.5345152048561,25.5364756282883,805.948334436607,0.0,1.0
2023-08-02,25.8699,25.8699,25.8699,25.8699,9,25.3579790747834,25.3579790747834,25.3579790747834,25.3579790747834,9.18168988598666,0.0,1.0
2023-08-03,25.8056,25.8056,25.8056,25.8056,5,25.294951461437,25.294951461437,25.294951461437,25.294951461437,5.10093882554815,0.0,1.0
2023-08-04,25.6148,25.7608,25.6148,25.7608,201,25.1079270660018,25.251037976555,25.1079270660018,25.251037976555,205.057740787036,0.0,1.0
2023-08-07,25.8519,25.8519,25.8519,25.8519,14,25.3403352638932,25.3403352638932,25.3403352638932,25.3403352638932,14.2826287115348,0.0,1.0
2023-08-08,25.7537,25.7537,25.5301,25.5301,253,25.2440784733705,25.2440784733705,25.0249031336467,25.0249031336467,258.107504572737,0.0,1.0
2023-08-09,25.6256,25.6256,25.6256,25.6256,6,25.1185133525359,25.1185133525359,25.1185133525359,25.1185133525359,6.12112659065778,0.0,1.0
2023-08-10,25.565,25.565,25.565,25.565,1,25.0591125225392,25.0591125225392,25.0591125225392,25.0591125225392,1.02018776510963,0.0,1.0
2023-08-11,25.5521,25.5521,25.5521,25.5521,10,25.0464677914013,25.0464677914013,25.0464677914013,25.0464677914013,10.2018776510963,0.0,1.0
2023-08-14,25.6611,25.6611,25.55,25.58,410,25.1533108684581,25.1533108684581,25.0444093467974,25.0738156982809,418.276983694948,0.0,1.0
2023-08-15,25.4045,25.41,25.36,25.41,3878,24.9017885421024,24.907179706541,24.8581691207351,24.907179706541,3956.28815309514,0.0,1.0
2023-08-16,25.243,25.4,25.243,25.4,152,24.7434843499494,24.8973775893798,24.7434843499494,24.8973775893798,155.068540296664,0.0,1.0
2023-08-17,25.0196,25.0196,25.0196,25.0196,1,24.5245050525688,24.5245050525688,24.5245050525688,24.5245050525688,1.02018776510963,0.0,1.0
2023-08-18,25.0342,25.0342,25.0342,25.0342,0,24.5388161436241,24.5388161436241,24.5388161436241,24.5388161436241,0,0.0,1.0
2023-08-21,25.1506,25.1506,25.0236,25.0236,312,24.6529127873802,24.6529127873802,24.5284258994333,24.5284258994333,318.298582714204,0.0,1.0
2023-08-22,25.0934,25.35,25.0934,25.35,1037,24.5968446772183,24.848367003574,24.5968446772183,24.848367003574,1057.93471241868,0.0,1.0
2023-08-23,25.3001,25.3001,25.3001,25.3001,1037,24.7994544389397,24.7994544389397,24.7994544389397,24.7994544389397,1057.93471241869,0.0,1.0
2023-08-24,25.0518,25.0518,25.0518,25.0518,1,24.5560678698278,24.5560678698278,24.5560678698278,24.5560678698278,1.02018776510963,0.0,1.0
2023-08-25,25.1549,25.1549,25.1549,25.1549,1,24.6571276977595,24.6571276977595,24.6571276977595,24.6571276977595,1.02018776510963,0.0,1.0
2023-08-28,25.3277,25.3277,25.3277,25.3277,56,24.8265082823045,24.8265082823045,24.8265082823045,24.8265082823045,57.1305148461394,0.0,1.0
2023-08-29,25.6498,25.6498,25.6498,25.6498,56,25.1422344760659,25.1422344760659,25.1422344760659,25.1422344760659,57.1305148461394,0.0,1.0
2023-08-30,25.7339,25.7339,25.7339,25.7339,0,25.2246702813914,25.2246702813914,25.2246702813914,25.2246702813914,0,0.0,1.0
2023-08-31,25.7178,25.7178,25.7178,25.7178,10,25.2088888727619,25.2088888727619,25.2088888727619,25.2088888727619,10.2018776510963,0.0,1.0
2023-09-01,25.8134,25.8134,25.8134,25.8134,7,25.3025971128227,25.3025971128227,25.3025971128227,25.3025971128227,7.14131435576742,0.0,1.0
2023-09-05,25.5866,25.59,25.5866,25.59,183,25.0802850956073,25.0836178154421,25.0802850956073,25.0836178154421,186.694361015062,0.0,1.0
2023-09-06,25.4804,25.4804,25.4804,25.4804,183,24.9761866113557,24.9761866113557,24.9761866113557,24.9761866113557,186.694361015062,0.0,1.0
2023-09-07,25.4094,25.4094,25.3831,25.3831,259,24.9065915795113,24.9065915795113,24.8808120113774,24.8808120113774,264.228631163395,0.0,1.0
2023-09-08,25.4694,25.4694,25.4694,25.4694,1,24.9654042824784,24.9654042824784,24.9654042824784,24.9654042824784,1.02018776510963,0.0,1.0
2023-09-11,25.5798,25.5798,25.5798,25.5798,22,25.0736196559377,25.0736196559377,25.0736196559377,25.0736196559377,22.4441308324119,0.0,1.0
2023-09-12,25.4545,25.4545,25.4545,25.4545,2,24.9507991279082,24.9507991279082,24.9507991279082,24.9507991279082,2.04037553021926,0.0,1.0
2023-09-13,25.3996,25.3996,25.3996,25.3996,2,24.8969855046934,24.8969855046934,24.8969855046934,24.8969855046934,2.04037553021926,0.0,1.0
2023-09-14,25.6368,25.6368,25.6368,25.6368,0,25.1294917237564,25.1294917237564,25.1294917237564,25.1294917237564,0,0.0,1.0
2023-09-15,25.3186,25.3186,25.3186,25.3186,0,24.8175883556879,24.8175883556879,24.8175883556879,24.8175883556879,0,0.0,1.0
2023-09-18,25.3791,25.3791,25.3791,25.3791,44,24.876891164513,24.876891164513,24.876891164513,24.876891164513,44.8882616648237,0.0,1.0
2023-09-19,25.3802,25.3802,25.3802,25.3802,44,24.8779693974007,24.8779693974007,24.8779693974007,24.8779693974007,44.8882616648237,0.0,1.0
2023-09-20,25.1905,25.53,25.1905,25.51,401,24.6920232348532,25.0248051124751,24.6920232348532,25.0052008781527,409.095293808963,0.0,1.0
2023-09-21,24.8324,24.8324,24.8324,24.8324,1,24.3410094193116,24.3410094193116,24.3410094193116,24.3410094193116,1.02018776510963,0.0,1.0
2023-09-22,24.8092,24.8092,24.8092,24.8092,1,24.3182685074977,24.3182685074977,24.3182685074977,24.3182685074977,1.02018776510963,0.0,1.0
2023-09-25,24.9114,24.92,24.86,24.9092,643,24.4184461448849,24.4268759656435,24.3680632626765,24.4162896791094,655.980732965492,0.0,1.0
2023-09-26,24.5787,24.5787,24.5787,24.5787,643,24.0923297069327,24.0923297069327,24.0923297069327,24.0923297069327,655.980732965492,0.0,1.0
2023-09-27,24.6116,24.645,24.61,24.645,1756,24.1245786723929,24.1573177437113,24.1230103336471,24.1573177437113,1791.44971553251,0.0,1.0
2023-09-28,24.8146,24.8146,24.8146,24.8146,2,24.3235616507647,24.3235616507647,24.3235616507647,24.3235616507647,2.04037553021926,0.0,1.0
2023-09-29,24.697,24.697,24.623,24.623,172,24.2082887529494,24.2082887529494,24.1357530859567,24.1357530859567,175.472295598856,0.0,1.0
2023-10-02,24.6488,24.6488,24.6488,24.6488,3,24.1610425482325,24.1610425482325,24.1610425482325,24.1610425482325,3.06056329532889,0.0,1.0
2023-10-03,24.3197,24.3197,24.3197,24.3197,3,23.8384548724583,23.8384548724583,23.8384548724583,23.8384548724583,3.06056329532889,0.0,1.0
2023-10-04,24.5358,24.5358,24.5358,24.5358,21,24.0502786243112,24.0502786243112,24.0502786243112,24.0502786243112,21.4239430673023,0.0,1.0
2023-10-05,24.5197,24.535,24.5197,24.535,221,24.0344972156818,24.0494944549383,24.0344972156818,24.0494944549383,225.461496089228,0.0,1.0
2023-10-06,24.8035,24.8035,24.8035,24.8035,221,24.3126813007158,24.3126813007158,24.3126813007158,24.3126813007158,225.461496089229,0.0,1.0
2023-10-09,24.9956,24.9956,24.9956,24.9956,132,24.500979971382,24.500979971382,24.500979971382,24.500979971382,134.664784994471,0.0,1.0
2023-10-10,25.1089,25.1937,25.1089,25.1831,607,24.6120379588181,24.6951599123448,24.6120379588181,24.684769668154,619.253973421545,0.0,1.0
2023-10-11,25.2364,25.2364,25.2364,25.2364,607,24.737014952623,24.737014952623,24.737014952623,24.737014952623,619.253973421546,0.0,1.0
2023-10-12,25.0385,25.0385,25.0385,25.0385,7,24.5430310540034,24.5430310540034,24.5430310540034,24.5430310540034,7.14131435576742,0.0,1.0
2023-10-13,24.9035,24.9035,24.9035,24.9035,28,24.4107024723276,24.4107024723276,24.4107024723276,24.4107024723276,28.5652574230696,0.0,1.0
2023-10-16,25.2141,25.2141,25.2141,25.2141,0,24.7151562313536,24.7151562313536,24.7151562313536,24.7151562313536,0,0.0,1.0
2023-10-17,25.2203,25.2203,25.178,25.178,111,24.7212335439935,24.7212335439935,24.6797705884018,24.6797705884018,113.240841927169,0.0,1.0
2023-10-18,24.9172,25.22,24.9172,25.22,481,24.4241313728384,24.7209394804787,24.4241313728384,24.7209394804787,490.710315017732,0.0,1.0
2023-10-19,24.6696,24.6696,24.6696,24.6696,2,24.1814309519277,24.1814309519277,24.1814309519277,24.1814309519277,2.04037553021926,0.0,1.0
2023-10-20,24.38,24.38,24.38,24.38,2,23.8975616389402,23.8975616389402,23.8975616389402,23.8975616389402,2.04037553021926,0.0,1.0
2023-10-23,24.3049,24.32,24.3049,24.32,120,23.8239477390598,23.8387489359731,23.8239477390598,23.8387489359731,122.422531813155,0.0,1.0
2023-10-24,24.494,24.494,24.3501,24.3501,500,24.0093057745775,24.0093057745775,23.8682533086283,23.8682533086283,510.093882554816,0.0,1.0
2023-10-25,24.1962,24.1962,24.1962,24.1962,500,23.7173987255178,23.7173987255178,23.7173987255178,23.7173987255178,510.093882554815,0.0,1.0
2023-10-26,23.9731,24.0152,23.9731,24.0,3500,23.498713491652,23.5399804049006,23.498713491652,23.5250811868156,3570.65717788371,0.0,1.0
2023-10-27,23.8346,23.8346,23.78,23.83,409,23.3629541689698,23.3629541689698,23.3094346092698,23.3584451950756,417.256795929838,0.0,1.0
2023-10-30,24.1219,24.1219,24.1219,24.1219,0,23.6445689950103,23.6445689950103,23.6445689950103,23.6445689950103,0,0.0,1.0
2023-10-31,24.2728,24.2728,24.24,24.24,270,23.7924829429724,23.7924829429724,23.7603319986837,23.7603319986837,275.4506965796,0.0,1.0
2023-11-01,24.5434,24.5434,24.5,24.5,875,24.0577282333537,24.0577282333537,24.0151870448742,24.0151870448742,892.664294470928,0.0,1.0
2023-11-02,24.9045,24.9045,24.9045,24.9045,5,24.4116826840437,24.4116826840437,24.4116826840437,24.4116826840437,5.10093882554815,0.0,1.0
2023-11-03,25.1985,25.1985,25.1985,25.1985,14,24.6998649285822,24.6998649285822,24.6998649285822,24.6998649285822,14.2826287115348,0.0,1.0
2023-11-06,25.2179,25.2179,25.2179,25.2179,6,24.7188810358749,24.7188810358749,24.7188810358749,24.7188810358749,6.12112659065777,0.0,1.0
2023-11-07,25.2607,25.2607,25.25,25.25,206,24.7608340973247,24.7608340973247,24.7503458319622,24.7503458319622,210.158679612584,0.0,1.0
2023-11-08,25.2726,25.2726,25.2726,25.2726,19,24.7724986167465,24.7724986167465,24.7724986167465,24.7724986167465,19.383567537083,0.0,1.0
2023-11-09,25.106,25.106,25.106,25.106,51,24.6091953448413,24.6091953448413,24.6091953448413,24.6091953448413,52.0295760205912,0.0,1.0
2023-11-10,25.5248,25.5248,25.5248,25.5248,153,25.0197080115513,25.0197080115513,25.0197080115513,25.0197080115513,156.088728061773,0.0,1.0
2023-11-13,25.4856,25.4856,25.4856,25.4856,19,24.9812837122795,24.9812837122795,24.9812837122795,24.9812837122795,19.383567537083,0.0,1.0
2023-11-14,25.9947,25.9947,25.9947,25.9947,5,25.4803094969548,25.4803094969548,25.4803094969548,25.4803094969548,5.10093882554815,0.0,1.0
2023-11-15,26.0067,26.0067,26.0067,26.0067,4,25.4920720375482,25.4920720375482,25.4920720375482,25.4920720375482,4.08075106043852,0.0,1.0
2023-11-16,25.9679,25.9679,25.9679,25.9679,12,25.4540398229629,25.4540398229629,25.4540398229629,25.4540398229629,12.2422531813155,0.0,1.0
2023-11-17,26.0421,26.0421,26.0421,26.0421,1,25.5267715322988,25.5267715322988,25.5267715322988,25.5267715322988,1.02018776510963,0.0,1.0
2023-11-20,26.2027,26.27,26.2027,26.22,1766,25.6841935339072,25.7501617824019,25.6841935339072,25.701151196596,1801.65159318361,0.0,1.0
2023-11-21,26.1234,26.1234,26.1234,26.1234,64,25.6064627448191,25.6064627448191,25.6064627448191,25.6064627448191,65.2920169670163,0.0,1.0
2023-11-22,26.2499,26.2499,26.2499,26.2499,2,25.7304595269079,25.7304595269079,25.7304595269079,25.7304595269079,2.04037553021926,0.0,1.0
2023-11-24,26.264,26.264,26.264,26.264,2,25.7442805121052,25.7442805121052,25.7442805121052,25.7442805121052,2.04037553021926,0.0,1.0
2023-11-27,26.2262,26.23,26.2262,26.23,237,25.707228509236,25.7109533137572,25.707228509236,25.7109533137572,241.784500330982,0.0,1.0
2023-11-28,26.1822,26.1822,26.1822,26.1822,1,25.6640991937268,25.6640991937268,25.6640991937268,25.6640991937268,1.02018776510963,0.0,1.0
2023-11-29,26.1288,26.2399,26.1288,26.2399,500,25.6117558880861,25.7206574097468,25.6117558880861,25.7206574097468,510.093882554816,0.0,1.0
2023-11-30,26.2913,26.2913,26.2913,26.2913,500,25.7710402919552,25.7710402919552,25.7710402919552,25.7710402919552,510.093882554815,0.0,1.0
2023-12-01,26.5099,26.5099,26.5099,26.5099,11,25.9853145730984,25.9853145730984,25.9853145730984,25.9853145730984,11.2220654162059,0.0,1.0
2023-12-04,26.4197,26.4197,26.38,26.38,203,25.8968994763047,25.8968994763047,25.8579850711748,25.8579850711748,207.098116317255,0.0,1.0
2023-12-05,26.3645,26.3645,26.3645,26.3645,1,25.842791789575,25.842791789575,25.842791789575,25.842791789575,1.02018776510963,0.0,1.0
2023-12-06,26.2522,26.2522,26.2522,26.2522,10,25.732714013855,25.732714013855,25.732714013855,25.732714013855,10.2018776510963,0.0,1.0
2023-12-07,26.4502,26.4502,26.4502,26.4502,10,25.9267959336462,25.9267959336462,25.9267959336462,25.9267959336462,10.2018776510963,0.0,1.0
2023-12-08,26.5717,26.5717,26.55,26.55,590,26.0458916571545,26.0458916571545,26.0246210629147,26.0246210629147,601.910781414682,0.0,1.0
2023-12-11,26.7529,26.77,26.74,26.74,10388,26.2235060201149,26.2402676404606,26.210861288977,26.210861288977,10597.7105039589,0.0,1.0
2023-12-12,26.8396,26.91,26.8396,26.91,1267,26.3084903759023,26.377497280717,26.3084903759023,26.377497280717,1292.5778983939,0.0,1.0
2023-12-13,27.158,27.158,27.158,27.158,1267,26.6205897863141,26.6205897863141,26.6205897863141,26.6205897863141,1292.5778983939,0.0,1.0
2023-12-14,27.3227,27.3227,27.3227,27.3227,3,26.7820306559586,26.7820306559586,26.7820306559586,26.7820306559586,3.06056329532889,0.0,1.0
2023-12-15,27.2943,27.35,27.29,27.3499,1114,26.7541926432209,26.8087904358086,26.7499777328416,26.808692414637,1136.48917033213,0.0,1.0
2023-12-18,27.3932,27.3932,27.3932,27.3932,7,26.8511355819449,26.8511355819449,26.8511355819449,26.8511355819449,7.1413143557674,0.0,1.0
2023-12-19,27.5467,27.5467,27.5467,27.5467,92,27.0015980803689,27.0015980803689,27.0015980803689,27.0015980803689,93.8572743900859,0.0,1.0
2023-12-20,27.2166,27.2166,27.2166,27.2166,80,26.6780301928785,26.6780301928785,26.6780301928785,26.6780301928785,81.6150212087706,0.0,1.0
2023-12-21,27.4357,27.4357,27.4357,27.4357,80,26.8927945798798,26.8927945798798,26.8927945798798,26.8927945798798,81.6150212087706,0.0,1.0
2023-12-22,27.1991,27.1991,27.1991,27.1991,1,26.9393546363954,26.9393546363954,26.9393546363954,26.9393546363954,1.00964185546055,0.2841,1.0
2023-12-26,27.2886,27.37,27.23,27.23,569,27.0279999312749,27.1086225793553,26.9699595482589,26.9699595482589,574.486215757053,0.0,1.0
2023-12-27,27.2804,27.2804,27.2804,27.2804,225,27.0198782394536,27.0198782394536,27.0198782394536,27.0198782394536,227.169417478623,0.0,1.0
2023-12-28,27.3141,27.4,27.3141,27.4,320,27.0532564119389,27.1383360860188,27.0532564119389,27.1383360860188,323.085393747376,0.0,1.0
2023-12-29,27.33,27.41,27.22,27.41,9210,27.0690045704706,27.14824058824,26.9600550460377,27.14824058824,9298.80148879165,0.0,1.0
2024-01-02,27.1478,27.1519,27.0501,27.0501,755,26.8885445400008,26.8926053859115,26.7917775532999,26.7917775532999,762.279600872714,0.0,1.0
2024-01-03,26.9551,27.16,26.9551,27.16,528,26.6976847821988,26.9006280327106,26.6976847821988,26.9006280327106,533.090899683169,0.0,1.0
2024-01-04,26.8312,26.8312,26.8312,26.8312,161,26.5749679996784,26.5749679996784,26.5749679996784,26.5749679996784,162.552338729148,0.0,1.0
2024-01-05,26.8808,26.8808,26.8808,26.8808,2,26.6240943306954,26.6240943306954,26.6240943306954,26.6240943306954,2.0192837109211,0.0,1.0
2024-01-08,27.2514,27.2514,27.2514,27.2514,0,26.9911551830122,26.9911551830122,26.9911551830122,26.9911551830122,0,0.0,1.0
2024-01-09,27.2366,27.2366,27.2366,27.2366,8,26.9764965197248,26.9764965197248,26.9764965197248,26.9764965197248,8.07713484368439,0.0,1.0
2024-01-10,27.3808,27.3808,27.3129,27.3129,459,27.1193194417542,27.1193194417542,27.0520678716724,27.0520678716724,463.425611656391,0.0,1.0
2024-01-11,27.4241,27.4241,27.4241,27.4241,1,27.1622059363719,27.1622059363719,27.1622059363719,27.1622059363719,1.00964185546055,0.0,1.0
2024-01-12,27.4407,27.4407,27.4407,27.4407,67,27.178647410059,27.178647410059,27.178647410059,27.178647410059,67.6460043158567,0.0,1.0
2024-01-16,27.3414,27.3414,27.2811,27.2811,630,27.0802957030027,27.0802957030027,27.0205715546091,27.0205715546091,636.074368940146,0.0,1.0
2024-01-17,27.2256,27.2256,27.07,27.07,401,26.9656015672815,26.9656015672815,26.8114875127201,26.8114875127201,404.86638403968,0.0,1.0
2024-01-18,27.453,27.453,27.42,27.42,466,27.190829947791,27.190829947791,27.1581450904612,27.1581450904612,470.493104644616,0.0,1.0
2024-01-19,27.7612,27.7612,27.7612,27.7612,1,27.4960867062477,27.4960867062477,27.4960867062477,27.4960867062477,1.00964185546055,0.0,1.0
2024-01-22,27.9054,27.9054,27.9054,27.9054,2,27.638909628277,27.638909628277,27.638909628277,27.638909628277,2.0192837109211,0.0,1.0
2024-01-23,27.9056,27.9056,27.87,27.87,558,27.6391077183214,27.6391077183214,27.603847690414,27.603847690414,563.380155346986,0.0,1.0
2024-01-24,27.8878,27.8878,27.8878,27.8878,40,27.6214777043677,27.6214777043677,27.6214777043677,27.6214777043677,40.385674218422,0.0,1.0
2024-01-25,28.0811,28.0811,28.0811,28.0811,88,27.812931732303,27.812931732303,27.812931732303,27.812931732303,88.8484832805284,0.0,1.0
2024-01-26,28.0741,28.0741,28.0741,28.0741,36,27.8059985807482,27.8059985807482,27.8059985807482,27.8059985807482,36.3471067965798,0.0,1.0
2024-01-29,28.2402,28.2402,28.2402,28.2402,11,27.9705123626419,27.9705123626419,27.9705123626419,27.9705123626419,11.106060410066,0.0,1.0
2024-01-30,28.3011,28.3011,28.3011,28.3011,1,28.0308307811689,28.0308307811689,28.0308307811689,28.0308307811689,1.00964185546055,0.0,1.0
2024-01-31,27.904,27.98,27.904,27.98,398,27.637522997966,27.712797214847,27.637522997966,27.712797214847,401.837458473299,0.0,1.0
2024-02-01,28.1859,28.1859,28.16,28.16,272,27.9167309155809,27.9167309155809,27.8910782548281,27.8910782548281,274.62258468527,0.0,1.0
2024-02-02,28.5349,28.5349,28.2638,28.29,640,28.2623980430999,28.2623980430999,27.9938869878839,28.0198367837034,646.170787494752,0.0,1.0
2024-02-05,28.436,28.436,28.436,28.436,13,28.1644425161325,28.1644425161325,28.1644425161325,28.1644425161325,13.1253441209871,0.0,1.0
2024-02-06,28.4325,28.4471,28.4325,28.4471,1126,28.1609759403551,28.175436513598,28.1609759403551,28.175436513598,1136.85672924858,0.0,1.0
2024-02-07,28.6567,28.6567,28.6371,28.6371,354,28.3830348801539,28.3830348801539,28.3636220558003,28.3636220558003,357.413216833034,0.0,1.0
2024-02-08,28.7221,28.77,28.69,28.69,3630,28.4478103246803,28.4952528903198,28.4160168725504,28.4160168725504,3664.9999353218,0.0,1.0
2024-02-09,28.9222,28.95,28.9,28.9,861,28.645999414126,28.6735339303009,28.624011419195,28.624011419195,869.301637551534,0.0,1.0
2024-02-12,28.9485,29.02,28.9485,29.02,124,28.6720482549677,28.7428654458491,28.6720482549677,28.7428654458491,125.195590077108,0.0,1.0
2024-02-13,28.5474,28.5474,28.5474,28.5474,7,28.2747786708764,28.2747786708764,28.2747786708764,28.2747786708764,7.06749298822384,0.0,1.0
2024-02-14,28.8417,28.8417,28.8417,28.8417,7,28.5662681712456,28.5662681712456,28.5662681712456,28.5662681712456,7.06749298822384,0.0,1.0
2024-02-15,29.0893,29.0893,29.0893,29.0893,7,28.8115036462419,28.8115036462419,28.8115036462419,28.8115036462419,7.06749298822383,0.0,1.0
2024-02-16,28.916,29.1125,28.916,29.1125,342,28.6398586227489,28.834482091395,28.6398586227489,28.834482091395,345.297514567508,0.0,1.0
2024-02-20,28.7485,28.7485,28.68,28.68,570,28.4739582105442,28.4739582105442,28.4061123703292,28.4061123703292,575.495857612513,0.0,1.0
2024-02-21,28.8185,28.8185,28.8185,28.8185,1,28.5432897260925,28.5432897260925,28.5432897260925,28.5432897260925,1.00964185546055,0.0,1.0
2024-02-22,29.4046,29.4046,29.4046,29.4046,1,29.1237926012755,29.1237926012755,29.1237926012755,29.1237926012755,1.00964185546055,0.0,1.0
2024-02-23,29.474,29.474,29.474,29.474,80,29.1925298466905,29.1925298466905,29.1925298466905,29.1925298466905,80.7713484368438,0.0,1.0
2024-02-26,29.3967,29.3967,29.3967,29.3967,64,29.1159680445208,29.1159680445208,29.1159680445208,29.1159680445208,64.6170787494751,0.0,1.0
2024-02-27,29.4801,29.4801,29.4296,29.4296,257,29.1985715930454,29.1985715930454,29.1485538568284,29.1485538568284,259.477956853361,0.0,1.0
2024-02-28,29.4506,29.4506,29.4506,29.4506,118,29.1693533114929,29.1693533114929,29.1693533114929,29.1693533114929,119.137738944345,0.0,1.0
2024-02-29,29.6417,29.6417,29.45,29.45,598,29.3586283489396,29.3586283489396,29.1687590413596,29.1687590413596,603.765829565407,0.0,1.0
2024-03-01,29.8909,29.8909,29.85,29.85,272,29.6054485442912,29.6054485442912,29.5649391302066,29.5649391302066,274.62258468527,0.0,1.0
2024-03-04,29.8941,29.8941,29.8941,29.8941,9,29.608617985002,29.608617985002,29.608617985002,29.608617985002,9.08677669914494,0.0,1.0
2024-03-05,29.6547,29.6547,29.6547,29.6547,137,29.3715042018271,29.3715042018271,29.3715042018271,29.3715042018271,138.320934198095,0.0,1.0
2024-03-06,29.8483,29.913,29.8483,29.913,150,29.563255364829,29.6273374942,29.563255364829,29.6273374942,151.446278319082,0.0,1.0
2024-03-07,30.1545,30.1545,30.1545,30.1545,28,29.8665312228414,29.8665312228414,29.8665312228414,29.8665312228414,28.2699719528954,0.0,1.0
2024-03-08,29.9448,29.9448,29.94,29.94,1190,29.6588338112634,29.6588338112634,29.6540796501972,29.6540796501972,1201.47380799805,0.0,1.0
2024-03-11,29.839,29.839,29.839,29.839,31,29.5540441777633,29.5540441777633,29.5540441777633,29.5540441777633,31.298897519277,0.0,1.0
2024-03-12,30.1565,30.1565,30.1565,30.1565,3,29.8685121232856,29.8685121232856,29.8685121232856,29.8685121232856,3.02892556638165,0.0,1.0
2024-03-13,30.1863,30.1863,30.1863,30.1863,129,29.8980275399047,29.8980275399047,29.8980275399047,29.8980275399047,130.243799354411,0.0,1.0
2024-03-14,30.0739,30.0739,30.0739,30.0739,92,29.7867009349387,29.7867009349387,29.7867009349387,29.7867009349387,92.8870507023706,0.0,1.0
2024-03-15,29.9538,30.03,29.9538,30.0189,3184,29.6677478632624,29.7432201701878,29.6677478632624,29.7322261727223,3214.69966778639,0.0,1.0
2024-03-18,30.0954,30.2,30.0954,30.145,501,29.8079956147143,29.9115967079478,29.8079956147143,29.8571219457313,505.830569585734,0.0,1.0
2024-03-19,30.3277,30.3277,30.3277,30.3277,101,30.0380772013122,30.0380772013122,30.0380772013122,30.0380772013122,101.973827401515,0.0,1.0
2024-03-20,30.6236,30.6236,30.6236,30.6236,101,30.3311514220367,30.3311514220367,30.3311514220367,30.3311514220367,101.973827401515,0.0,1.0
2024-03-21,30.8252,30.91,30.8252,30.91,365,30.5531113168132,30.6371628019509,30.5531113168132,30.6371628019509,368.250483014099,0.0225,1.0
2024-03-22,30.7672,30.7672,30.7672,30.7672,120,30.4956232727332,30.4956232727332,30.4956232727332,30.4956232727332,121.068651949841,0.0,1.0
2024-03-25,30.6509,30.6509,30.6509,30.6509,14,30.3803498326211,30.3803498326211,30.3803498326211,30.3803498326211,14.1246760608147,0.0,1.0
2024-03-26,30.565,30.565,30.565,30.565,20,30.2952080569922,30.2952080569922,30.2952080569922,30.2952080569922,20.1781086583068,0.0,1.0
2024-03-27,30.8044,30.8044,30.6991,30.6991,1812,30.5324949147983,30.5324949147983,30.4281243795979,30.4281243795979,1828.1366444426,0.0,1.0
2024-03-28,30.9029,30.9029,30.9029,30.9029,94,30.630125472417,30.630125472417,30.630125472417,30.630125472417,94.8371106940418,0.0,1.0
2024-04-01,30.8206,30.8206,30.78,30.78,265,30.5485519202138,30.5485519202138,30.5083102893578,30.5083102893578,267.359939722565,0.0,1.0
2024-04-02,30.5774,30.5774,30.549,30.549,2338,30.3074986043473,30.3074986043473,30.2793492862115,30.2793492862115,2358.82090215606,0.0,1.0
2024-04-03,30.6987,30.6987,30.6987,30.6987,3,30.4277279103284,30.4277279103284,30.4277279103284,30.4277279103284,3.02671629874601,0.0,1.0
2024-04-04,30.3527,30.4,30.3527,30.4,1780,30.0847819921959,30.1316644833163,30.0847819921959,30.1316644833163,1795.8516705893,0.0,1.0
2024-04-05,30.733,30.75,30.7,30.7,298,30.4617251501895,30.478575094144,30.4290164354543,30.4290164354543,300.653819008771,0.0,1.0
2024-04-08,30.6589,30.77,30.6589,30.73,365,30.3882792180114,30.4983985576198,30.3882792180114,30.4587516306681,368.250483014099,0.0,1.0
2024-04-09,30.5483,30.75,30.38,30.75,2440,30.2786554649899,30.478575094144,30.1118410198405,30.478575094144,2461.72925631342,0.0,1.0
2024-04-10,30.2679,30.2679,30.25,30.25,515,30.0007305070582,30.0007305070582,29.9829885072473,29.9829885072473,519.5862979514,0.0,1.0
2024-04-11,30.4319,30.4319,30.2996,30.3,1584,30.1632829075603,30.1632829075603,30.0321506966675,30.032547165937,1598.1062057379,0.0,1.0
2024-04-12,30.0139,30.0139,30.0139,30.0139,1,29.7489725209147,29.7489725209147,29.7489725209147,29.7489725209147,1.00890543291534,0.0,1.0
2024-04-15,29.6976,29.6976,29.6976,29.6976,512,29.4354644460439,29.4354644460439,29.4354644460439,29.4354644460439,516.559581652654,0.0,1.0
2024-04-16,29.6393,29.7,29.6393,29.7,138,29.3776790500118,29.437843261661,29.3776790500118,29.437843261661,139.228949742317,0.0,1.0
2024-04-17,29.4644,29.4644,29.4644,29.4644,10,29.2043228619153,29.2043228619153,29.2043228619153,29.2043228619153,10.0890543291534,0.0,1.0
2024-04-18,29.34,29.34,29.31,29.31,346,29.0810209190954,29.0810209190954,29.0512857238816,29.0512857238816,349.081279788708,0.0,1.0
2024-04-19,29.1102,29.3465,29.1102,29.3465,169,28.8532493237577,29.0874635447251,28.8532493237577,29.0874635447251,170.505018162692,0.0,1.0
2024-04-22,29.3256,29.41,29.23,29.23,2463,29.0667480253928,29.150403041261,28.9719918699782,28.9719918699782,2484.93408127048,0.0,1.0
2024-04-23,29.6494,29.6494,29.6494,29.6494,6,29.3876898990671,29.3876898990671,29.3876898990671,29.3876898990671,6.05343259749203,0.0,1.0
2024-04-24,29.6705,29.6705,29.46,29.46,100,29.4086036530341,29.4086036530341,29.1999616999506,29.1999616999506,100.890543291534,0.0,1.0
2024-04-25,29.4757,29.4757,29.32,29.32,1130,29.2155231187792,29.2155231187792,29.0611974556196,29.0611974556196,1140.06313919433,0.0,1.0
2024-04-26,29.6874,29.71,29.6874,29.71,115,29.4253544796712,29.447754993399,29.4253544796712,29.447754993399,116.024124785264,0.0,1.0
2024-04-29,29.7991,29.7991,29.76,29.76,133,29.5360685231839,29.5360685231839,29.4973136520886,29.4973136520886,134.18442257774,0.0,1.0
2024-04-30,29.3503,29.3503,29.3503,29.3503,6,29.0912300027855,29.0912300027855,29.0912300027855,29.0912300027855,6.05343259749203,0.0,1.0
2024-05-01,29.2555,29.2555,29.21,29.21,108,28.9972667859099,28.9972667859099,28.9521684065023,28.9521684065023,108.961786754857,0.0,1.0
2024-05-02,29.4823,29.4823,29.4823,29.4823,108,29.2220648617262,29.2220648617262,29.2220648617262,29.2220648617262,108.961786754857,0.0,1.0
2024-05-03,29.8941,29.8941,29.8941,29.8941,1,29.6302299746943,29.6302299746943,29.6302299746943,29.6302299746943,1.00890543291534,0.0,1.0
2024-05-06,30.2349,30.2349,30.12,30.12,720,29.9680217923231,29.9680217923231,29.8541359946542,29.8541359946542,726.411911699043,0.0,1.0
2024-05-07,30.2862,30.2862,30.2862,30.2862,1,30.0188689761387,30.0188689761387,30.0188689761387,30.0188689761387,1.00890543291534,0.0,1.0
2024-05-08,30.3492,30.41,30.3,30.3105,7970,30.0813128860876,30.1415762150543,30.032547165937,30.0429544842618,8040.97630033526,0.0,1.0
2024-05-09,30.5945,30.5945,30.5945,30.5945,1,30.3244476656191,30.3244476656191,30.3244476656191,30.3244476656191,1.00890543291534,0.0,1.0
2024-05-10,30.6699,30.6699,30.6699,30.6699,2,30.3991821229231,30.3991821229231,30.3991821229231,30.3991821229231,2.01781086583068,0.0,1.0
2024-05-13,30.5924,30.69,30.5924,30.61,737,30.3223662019542,30.4191047037164,30.3223662019542,30.3398108498129,743.563304058604,0.0,1.0
2024-05-14,30.7626,30.7626,30.7626,30.7626,2,30.4910638761338,30.4910638761338,30.4910638761338,30.4910638761338,2.01781086583068,0.0,1.0
2024-05-15,31.1639,31.1639,30.9,30.9,148,30.888821670777,30.888821670777,30.627251070213,30.627251070213,149.31800407147,0.0,1.0
2024-05-16,31.0275,31.0275,31.0275,31.0275,186,30.7536256498716,30.7536256498716,30.7536256498716,30.7536256498716,187.656410522253,0.0,1.0
2024-05-17,31.0533,31.0533,31.0533,31.0533,37,30.7791979177555,30.7791979177555,30.7791979177555,30.7791979177555,37.3295010178675,0.0,1.0
2024-05-20,31.1001,31.1001,31.1001,31.1001,59,30.825584822289,30.825584822289,30.825584822289,30.825584822289,59.525420542005,0.0,1.0
2024-05-21,31.1312,31.1312,31.04,31.04,21078,30.856410307994,30.856410307994,30.766015314544,30.766015314544,21265.7087149895,0.0,1.0
2024-05-22,30.9747,31.14,30.9747,31.14,713,30.7012917062953,30.8651326319234,30.7012917062953,30.8651326319234,719.349573668637,0.0,1.0
2024-05-23,30.8084,30.8084,30.8011,30.8011,237,30.5364596074935,30.5364596074935,30.5292240433248,30.5292240433248,239.110587600935,0.0,1.0
2024-05-24,31.0686,31.0686,31.0686,31.0686,1,30.7943628673145,30.7943628673145,30.7943628673145,30.7943628673145,1.00890543291534,0.0,1.0
2024-05-28,31.0193,31.0193,31.0193,31.0193,133,30.7454980298465,30.7454980298465,30.7454980298465,30.7454980298465,134.18442257774,0.0,1.0
2024-05-29,30.8083,30.8799,30.8083,30.87,4857,30.5363604901761,30.6073284894197,30.5363604901761,30.5975158749992,4900.25368766981,0.0,1.0
2024-05-30,30.7887,30.7887,30.7887,30.7887,4857,30.5169334959698,30.5169334959698,30.5169334959698,30.5169334959698,4900.2536876698,0.0,1.0
2024-05-31,31.0016,31.0016,30.5,30.5,1163,30.7279542646704,30.7279542646704,30.2307818006957,30.2307818006957,1173.35701848054,0.0,1.0
2024-06-03,30.9312,30.9312,30.9312,30.9312,5,30.6581756732353,30.6581756732353,30.6581756732353,30.6581756732353,5.0445271645767,0.0,1.0
2024-06-04,30.9039,30.93,30.77,30.85,13307,30.6311166455908,30.6569862654268,30.4983985576198,30.5776924115233,13425.5045958044,0.0,1.0
2024-06-05,31.2268,31.2689,31.02,31.02,9690,30.9511664634086,30.9928948540253,30.7461918510682,30.7461918510682,9776.29364494964,0.0,1.0
2024-06-06,31.1278,31.2879,31.1278,31.265,1235,30.8530403192031,31.0117271443274,30.8530403192031,30.9890292786475,1245.99820965044,0.0,1.0
2024-06-07,31.1289,31.16,31.0609,31.0609,905,30.8541306096943,30.8849560953992,30.7867308338763,30.7867308338763,913.059416788381,0.0,1.0
2024-06-10,31.2177,31.2177,31.01,31.01,669,30.9421467875271,30.9421467875271,30.7362801193302,30.7362801193302,674.957734620362,0.0,1.0
2024-06-11,31.3032,31.3032,31.1159,31.1159,93438,31.0268920938864,31.0268920938864,30.8412453584349,30.8412453584349,94270.1058407436,0.0,1.0
2024-06-12,31.5815,31.71,31.5815,31.71,867,31.3027355881531,31.4301013409856,31.3027355881531,31.4301013409856,874.721010337599,0.0,1.0
2024-06-13,31.6438,31.6438,31.5,31.5,15433,31.3644856768804,31.3644856768804,31.221954974489,31.221954974489,15570.4375461824,0.0,1.0
2024-06-14,31.5206,31.5206,31.48,31.48,4150,31.2423731418691,31.2423731418691,31.2021315110131,31.2021315110131,4186.95754659866,0.0,1.0
2024-06-17,31.74,31.86,31.6,31.61,3539,31.4598365361993,31.5787773170545,31.3210722918683,31.3309840236062,3570.51632708739,0.0,1.0
2024-06-18,31.9184,31.9254,31.841,31.87,1263,31.6366618304041,31.6436000426206,31.5599450267525,31.5886890487925,1274.24756177207,0.0,1.0
2024-06-20,31.761,32.14,31.76,32.14,559,31.480651172849,31.8563058057167,31.4796599996752,31.8563058057167,563.978136999675,0.0,1.0
2024-06-21,31.721,31.77,31.68,31.72,1545,31.4410042458973,31.4895717314132,31.4003661457718,31.4400130727235,1558.7588938542,0.0,1.0
2024-06-24,31.7672,31.84,31.7672,31.84,266,31.4867964465265,31.5589538535787,31.4867964465265,31.5589538535787,268.36884515548,0.0,1.0
2024-06-25,31.767,31.8299,31.69,31.69,305508,31.4865982118918,31.5489430045234,31.4102778775097,31.4102778775097,308228.680999099,0.0,1.0
2024-06-26,31.7636,31.7636,31.6,31.6598,3390,31.4832282231009,31.4832282231009,31.3210722918683,31.3803444476611,3420.189417583,0.0,1.0
2024-06-27,31.6652,31.72,31.6652,31.72,747,31.4102778775097,31.4646367076351,31.4102778775097,31.4646367076351,753.062564178606,0.0248,1.0
2024-06-28,31.603,31.63,31.603,31.63,311,31.3485786214184,31.3753612566992,31.3485786214184,31.3753612566992,313.524039437144,0.0,1.0
2024-07-01,31.6036,31.6036,31.44,31.44,7812,31.3491737910913,31.3491737910913,31.1868908602789,31.1868908602789,7875.40127357869,0.0,1.0
2024-07-02,31.6818,31.69,31.5,31.5,9804,31.4267442384601,31.4348782239898,31.2464078275695,31.2464078275695,9883.56811138829,0.0,1.0
2024-07-03,31.8261,31.8261,31.7298,31.7664,28143,31.569882544794,31.569882544794,31.4743578122926,31.5106631623398,28371.4052793555,0.0,1.0
2024-07-05,31.8999,31.9,31.8,31.8,8962,31.6430884145614,31.6431876095069,31.5439926640226,31.5439926640226,9034.73453837842,0.0,1.0
2024-07-08,31.9557,31.97,31.91,31.91,22623,31.6984391941417,31.712624071346,31.6531071040554,31.6531071040554,22806.6056083168,0.0,1.0
2024-07-09,32.0033,32.23,32.0,32.2,8060,31.7456559881923,31.9705309296053,31.7423825549913,31.94077244596,8125.41401242244,0.0,1.0
2024-07-10,32.3284,32.3284,32.038,32.105,2648,32.0681387559619,32.0681387559619,31.7800766342753,31.8465372477498,2669.49085668668,0.0,1.0
2024-07-11,32.2797,32.2797,32.25,32.25,242,32.019830817511,32.019830817511,31.9903699187022,31.9903699187022,243.96404354916,0.0,1.0
2024-07-12,32.4769,32.6635,32.4769,32.58,1173,32.2154432500061,32.4005410182799,32.2154432500061,32.3177132388005,1182.51993009572,0.0,1.0
2024-07-15,32.4981,32.67,32.4981,32.67,3062,32.2364725784488,32.4069886897364,32.2364725784488,32.4069886897364,3086.85083201458,0.0,1.0
2024-07-16,32.8351,32.8351,32.69,32.69,5885,32.5707595447311,32.5707595447311,32.4268276788333,32.4268276788333,5932.7619681273,0.0,1.0
2024-07-17,32.3579,32.4999,32.3579,32.4999,769,32.0974012648798,32.2382580874675,32.0974012648798,32.2382580874675,775.241113592166,0.0,1.0
2024-07-18,32.1754,32.275,32.1754,32.275,1010,31.9163704893708,32.0151686550732,31.9163704893708,32.0151686550732,1018.19704125889,0.0,1.0
2024-07-19,31.9331,32.19,31.89,32.19,4245,31.6760211364622,31.9308529514115,31.6332681149585,31.9308529514115,4279.45192093466,0.0,1.0
2024-07-22,32.2937,32.36,32.18,32.31,5068,32.0337181098788,32.0994843587349,31.9209334568631,32.0498868859928,5109.13129217829,0.0,1.0
2024-07-23,32.1602,32.34,32.14,32.28,46229,31.9012928576572,32.0796453696381,31.8812554786694,32.0201284023475,46604.1891290667,0.0,1.0
2024-07-24,31.5211,31.78,31.51,31.72,3596,31.2673379610667,31.5241536749257,31.256327322118,31.4646367076351,3625.18471323463,0.0,1.0
2024-07-25,31.56,31.914,31.47,31.47,12475,31.3059247948601,31.6570749018747,31.2166493439242,31.2166493439242,12576.245633371,0.0,1.0
2024-07-26,31.9388,32.07,31.87,31.87,6208,31.6816752483549,31.8118190168303,31.6134291258616,31.6134291258616,6258.38339815366,0.0,1.0
2024-07-29,32.0347,32.045,31.97,32.0099,3923,31.7768032010743,31.7870202804592,31.712624071346,31.7522028545942,3954.83860679073,0.0,1.0
2024-07-30,31.84,31.9,31.83,31.9,9162,31.5836706422163,31.6431876095069,31.5737511476679,31.6431876095069,9236.35771486532,0.0,1.0
2024-07-31,32.26,32.34,32.201,32.33,5214,32.0002894132506,32.0796453696381,31.9417643954148,32.0697258750896,5256.31621101372,0.0,1.0
2024-08-01,31.801,32.0,31.641,32.0,21949,31.5449846134774,31.7423825549913,31.3862727007025,31.7423825549913,22127.1355035559,0.0,1.0
2024-08-02,31.3,31.3,31.15,31.19,13747,31.0480179366008,31.0480179366008,30.8992255183743,30.9389034965681,13858.5690358277,0.0,1.0
2024-08-05,30.43,30.63,29.94,29.94,12227,30.185021910887,30.3834118018557,29.6989666780137,29.6989666780137,12326.2328945272,0.0,1.0
2024-08-06,30.768,30.768,30.768,30.768,401,30.5203008266241,30.5203008266241,30.5203008266241,30.5203008266241,404.254468856253,0.0,1.0
2024-08-07,30.56,31.21,30.55,31.21,9115,30.3139753400167,30.9587424856649,30.3040558454682,30.9587424856649,9188.97626839089,0.0,1.0
2024-08-08,31.211,31.24,30.9965,31.01,3482,30.9597344351198,30.9885009693102,30.7469612770559,30.7603525946962,3510.25950263709,0.0,1.0
2024-08-09,31.45,31.45,31.36,31.37,3538,31.1968103548274,31.1968103548274,31.1075349038915,31.1174543984399,3566.71399205342,0.0,1.0
2024-08-12,31.37,31.49,31.3,31.45,17230,31.1174543984399,31.2364883330211,31.0480179366008,31.1968103548274,17369.8366543472,0.0,1.0
2024-08-13,31.819,31.83,31.64,31.64,1495,31.5628397036646,31.5737511476679,31.3852807512476,31.3852807512476,1507.13324423965,0.0,1.0
2024-08-14,31.96,31.98,31.81,31.8638,14663,31.7027045767975,31.7225435658944,31.553912158571,31.6072790392416,14782.0031841378,0.0,1.0
2024-08-15,32.381,32.4594,32.23,32.32,13133,32.1203152972866,32.1980841345464,31.9705309296053,32.0598063805412,13239.5858840129,0.0,1.0
2024-08-16,32.461,32.51,32.35,32.4,19413,32.1996712536741,32.2482767769615,32.0895648641865,32.1391623369287,19570.5536257019,0.0,1.0
2024-08-19,32.76,32.76,32.45,32.56,13569,32.4962641406723,32.4962641406723,32.1887598096708,32.2978742497036,13679.1244087544,0.0,1.0
2024-08-20,32.6393,32.83,32.61,32.83,4696,32.3765358414727,32.5657006025114,32.3474717224458,32.5657006025114,4734.11218391263,0.0,1.0
2024-08-21,32.8746,32.8746,32.79,32.8,2262,32.6099415481974,32.6099415481974,32.5260226243176,32.5359421188661,2280.35812606694,0.0,1.0
2024-08-22,32.65,32.85,32.62,32.85,4878,32.3871497006395,32.5855395916082,32.3573912169942,32.5855395916082,4917.58927451573,0.0,1.0
2024-08-23,33.1157,33.1157,32.945,33.0,1391,32.8491005617601,32.8491005617601,32.6797747898184,32.7343320098348,1402.28919246646,0.0,1.0
2024-08-26,33.04,33.28,33.03,33.28,5236,32.7740099880285,33.0120778571909,32.7640904934801,33.0120778571909,5278.49476042729,0.0,1.0
2024-08-27,33.13,33.16,33.0299,33.03,9492,32.8632854389644,32.8930439226097,32.7639912985346,32.7640904934801,9569.03595606872,0.0,1.0
2024-08-28,32.98,33.09,32.87,33.09,3437,32.7144930207379,32.8236074607707,32.6053785807051,32.8236074607707,3464.89428792754,0.0,1.0
2024-08-29,32.9907,33.26,32.9907,33.146,10024,32.7251068799047,32.9922388680941,32.7251068799047,32.8791566302419,10105.3536055239,0.0,1.0
2024-08-30,33.3,33.33,33.04,33.17,15225,33.0319168462878,33.0616753299331,32.7740099880285,32.9029634171581,15348.564310066,0.0,1.0
2024-09-03,32.5648,32.9,32.5648,32.8639,9407,32.3026356070869,32.6351370643504,32.3026356070869,32.5993276890306,9483.34610606178,0.0,1.0
2024-09-04,32.5172,32.561,32.43,32.54,3863,32.2554188130363,32.2988661991585,32.168920820574,32.2780352606068,3894.35165384466,0.0,1.0
2024-09-05,32.321,32.396,32.241,32.396,8335,32.060798329996,32.1351945391093,31.9814423736086,32.1351945391093,8402.64588009196,0.0,1.0
2024-09-06,31.8993,32.04,31.88,32.04,17443,31.6424932448885,31.782060533185,31.6233486204101,31.782060533185,17584.5653373058,0.0,1.0
2024-09-09,32.1982,32.33,32.12,32.16,3785,31.9389869369413,32.0697258750896,31.8614164895725,31.9010944677662,3815.71861501475,0.0,1.0
2024-09-10,32.2865,32.29,32.0992,32.165,2545,32.0265760738039,32.0300478968959,31.8407839409118,31.9060542150405,2565.65492079592,0.0,1.0
2024-09-11,32.5761,32.5761,31.88,32.36,7424,32.3138446359266,32.3138446359266,31.6233486204101,32.0994843587349,7484.25231119408,0.0,1.0
2024-09-12,32.8479,32.88,32.6268,32.669,6109,32.5834564977531,32.6152980752535,32.3641364732872,32.4059967402816,6158.57992579264,0.0,1.0
2024-09-13,33.12,33.16,32.97,33.03,5645,32.853365944416,32.8930439226097,32.7045735261894,32.7640904934801,5690.81415634301,0.0,1.0
2024-09-16,33.21,33.21,33.17,33.1701,539,32.9426413953519,32.9426413953519,32.9029634171581,32.9030626121036,543.374460632221,0.0,1.0
2024-09-17,33.2304,33.42,33.16,33.37,8899,32.9628771642307,33.150950780869,32.8930439226097,33.1013533081268,8971.22323778503,0.0,1.0
2024-09-18,33.2002,33.47,33.2002,33.27,2294,32.9329202906944,33.2005482536112,32.9329202906944,33.0021583626425,2312.61783430485,0.0,1.0
2024-09-19,33.69,33.77,33.612,33.69,14935,33.4187771336768,33.4981330900642,33.341405076199,33.4187771336768,15056.2107041599,0.0,1.0
2024-09-20,33.7,33.76,33.57,33.72,5193,33.4286966282252,33.4882135955158,33.2997431990955,33.4485356173221,5235.1457774826,0.0,1.0
2024-09-23,33.836,33.836,33.83,33.83,905,33.5636017540839,33.5636017540839,33.5576500573548,33.5576500573548,912.344873603265,0.0,1.0
2024-09-24,33.93,33.95,33.91,33.95,2023,33.6568450028392,33.6766839919361,33.6370060137423,33.6766839919361,2039.41843016509,0.0,1.0
2024-09-25,33.88,33.96,33.88,33.95,8990,33.607247530097,33.6866034864845,33.607247530097,33.6766839919361,9062.96178308658,0.0,1.0
2024-09-26,33.9977,34.08,33.951,34.05,4819,33.7414582913373,33.8231379937107,33.6951102706711,33.7933641046317,4855.59678201765,0.0176,1.0
2024-09-27,33.9896,34.18,33.9896,34.18,5895,33.733419341286,33.9223842906406,33.733419341286,33.9223842906406,5939.76821539614,0.0,1.0
2024-09-30,34.12,34.13,33.939,33.939,14403,33.8628365124826,33.8727611421756,33.6832007150395,33.6832007150395,14512.3802555302,0.0,1.0
2024-10-01,33.89,33.98,33.785,33.85,14111,33.6345700295438,33.7238916967807,33.5303614177674,33.5948715107719,14218.162729,0.0,1.0
2024-10-02,33.91,33.95,33.83,33.83,23975,33.6544192889298,33.6941178077018,33.5750222513859,33.5750222513859,24157.0725978155,0.0,1.0
2024-10-03,33.9,33.93,33.721,33.93,13170,33.6444946592368,33.6742685483158,33.4668437877323,33.6742685483158,13270.0165219283,0.0,1.0
2024-10-04,34.17,34.17,33.88,33.97,3957,33.9124596609476,33.9124596609476,33.6246453998508,33.7139670670878,3987.05052219211,0.0,1.0
2024-10-07,33.8387,34.07,33.79,34.07,791420,33.5836566792188,33.8132133640177,33.5353237326139,33.8132133640177,797430.256323802,0.0,1.0
2024-10-08,34.05,34.07,33.89,33.89,15984,33.7933641046317,33.8132133640177,33.6345700295438,33.6345700295438,16105.386794723,0.0,1.0
2024-10-09,34.26,34.26,34.055,34.055,13626,34.0017813281845,34.0017813281845,33.7983264194782,33.7983264194782,13729.4795085645,0.0,1.0
2024-10-10,34.16,34.22,34.1005,34.22,8183,33.9025350312546,33.9620828094125,33.8434834845813,33.9620828094125,8245.14390272885,0.0,1.0
2024-10-11,34.36,34.3687,34.275,34.35,4711,34.1010276251144,34.1096620529473,34.016668272724,34.0911029954214,4746.77660097221,0.0,1.0
2024-10-14,34.69,34.69,34.5799,34.61,3290,34.4285404049831,34.4285404049831,34.3192702320632,34.3491433674391,3314.98514480971,0.0,1.0
2024-10-15,34.4568,34.74,34.45,34.7399,5557,34.1970980405425,34.478163553448,34.1903492923513,34.4780643071511,5599.20135249472,0.0,1.0
2024-10-16,34.6864,34.69,34.53,34.57,5119,34.4249675382936,34.4285404049831,34.2697463298952,34.3094448486672,5157.87506269937,0.0,1.0
2024-10-17,34.64,34.79,34.6188,34.75,60263,34.3789172565181,34.527786701913,34.357877041569,34.488088183141,60720.6534290785,0.0,1.0
2024-10-18,34.74,34.78,34.66,34.69,7544,34.478163553448,34.51786207222,34.3987665159041,34.4285404049831,7601.29116487675,0.0,1.0
2024-10-21,34.64,34.79,34.5157,34.79,10797,34.3789172565181,34.527786701913,34.2555541094342,34.527786701913,10878.9953217357,0.0,1.0
2024-10-22,34.5272,34.55,34.4,34.55,9179,34.2669674335812,34.2895955892812,34.1407261438863,34.2895955892812,9248.70779459222,0.0,1.0
2024-10-23,34.2511,34.45,34.185,34.425,4737,33.9929484077577,34.1903492923513,33.9273466054871,34.1655377181188,4772.97405196463,0.0,1.0
2024-10-24,34.2878,34.36,34.18,34.35,5267,34.029371798731,34.1010276251144,33.9223842906406,34.0911029954214,5306.99901450236,0.0,1.0
2024-10-25,34.14,34.48,34.14,34.4499,3407,33.8826857718686,34.2201231814303,33.8826857718686,34.1902500460544,3432.8736742756,0.0,1.0
2024-10-28,34.33,34.39,34.3,34.39,27071,34.0712537360354,34.1308015141934,34.0414798469564,34.1308015141934,27276.584454451,0.0,1.0
2024-10-29,34.35,34.4,34.2407,34.2407,13065,34.0911029954214,34.1407261438863,33.982626792877,33.982626792877,13164.2191236897,0.0,1.0
2024-10-30,34.25,34.41,34.25,34.41,9759,33.9918566984915,34.1506507735793,33.9918566984915,34.1506507735793,9833.11247057691,0.0,1.0
2024-10-31,33.8577,34.0,33.8577,34.0,15681,33.6025134756355,33.7437409561667,33.6025134756355,33.7437409561667,15800.0857312344,0.0,1.0
2024-11-01,33.801,34.09,33.791,33.93,30213,33.5462408252762,33.8330626234036,33.5363161955832,33.6742685483158,30442.4456474578,0.0,1.0
2024-11-04,33.7839,33.92,33.711,33.78,18760,33.5292697085012,33.6643439186228,33.4569191580393,33.525399102921,18902.468485298,0.0,1.0
2024-11-05,34.2196,34.22,33.9534,33.9534,9286,33.9616858242248,33.9620828094125,33.6974921817974,33.6974921817974,9356.52038136871,0.0,1.0
2024-11-06,34.994,34.994,34.7,34.73,6008,34.73024914765,34.73024914765,34.438465034676,34.468238923755,6053.62636778625,0.0,1.0
2024-11-07,35.41,35.42,35.2755,35.2755,8219,35.1431137428783,35.1530383725713,35.0096274735076,35.0096274735076,8281.41729641067,0.0,1.0
2024-11-08,35.56,35.62,35.49,35.5,19699,35.2919831882732,35.3515309664311,35.2225107804223,35.2324354101153,19848.5995038318,0.0,1.0
2024-11-11,35.5081,35.62,35.5081,35.59,14343,35.2404743601666,35.3515309664311,35.2404743601666,35.3217570773522,14451.9245993939,0.0,1.0
2024-11-12,35.42,35.5,35.3049,35.5,8963,35.1530383725713,35.2324354101153,35.038805884805,35.2324354101153,9031.06743250138,0.0,1.0
2024-11-13,35.4,35.54,35.36,35.49,23558,35.1331891131854,35.2721339288872,35.0934905944134,35.2225107804223,23736.9057876679,0.0,1.0
2024-11-14,35.23,35.51,35.19,35.51,367624,34.9644704084045,35.2423600398083,34.9247718896326,35.2423600398083,370415.835524477,0.0,1.0
2024-11-15,34.8475,34.99,34.82,34.99,5327,34.5848533226476,34.7262792957728,34.5575605909919,34.7262792957728,5367.45467063872,0.0,1.0
2024-11-18,35.03,35.09,34.8472,34.92,27317,34.7659778145447,34.8255255927027,34.5845555837569,34.6568068879218,27524.4526446101,0.0,1.0
2024-11-19,35.16,35.17,34.81,34.81,19408,34.8949980005536,34.9049226302466,34.5476359612989,34.5476359612989,19555.3895715705,0.0,1.0
2024-11-20,35.28,35.31,34.94,35.31,44220,35.0140935568695,35.0438674459485,34.6766561473078,35.0438674459485,44555.8185724881,0.0,1.0
2024-11-21,35.62,35.68,35.2075,35.56,26344,35.3515309664311,35.4110787445891,34.9421399915953,35.2919831882732,26544.0634209323,0.0,1.0
2024-11-22,35.73,35.75,35.65,35.66,28689,35.460701893054,35.48055115244,35.3813048555101,35.3912294852031,28906.8719815946,0.0,1.0
2024-11-25,35.89,36.0022,35.805,35.9974,14787,35.6194959681419,35.7308503132972,35.5351366157515,35.7260864910446,14899.2964548028,0.0,1.0
2024-11-26,36.16,36.1673,35.93,35.959,26356,35.8874609698526,35.8947059495285,35.6591944869138,35.6879759130235,26556.1545521596,0.0,1.0
2024-11-27,35.96,36.05,35.92,36.05,24126,35.6889683759928,35.7782900432297,35.6492698572209,35.7782900432297,24309.2193324253,0.0,1.0
2024-11-29,36.17,36.266,36.16,36.16,9893,35.8973855995456,35.9926620445983,35.8874609698526,35.8874609698526,9968.13010261476,0.0,1.0
2024-12-02,36.16,36.2399,36.16,36.1832,16170,35.8874609698526,35.9667587610996,35.8874609698526,35.9104861107404,16292.7993287456,0.0,1.0
2024-12-03,36.26,36.27,36.1315,36.17,40723,35.9867072667825,35.9966318964755,35.8591757752276,35.8973855995456,41032.261414008,0.0,1.0
2024-12-04,36.4354,36.44,36.2868,36.35,14481,36.1607852715976,36.1653506012563,36.0133052743597,36.0760289340194,14590.9726085074,0.0,1.0
2024-12-05,36.4,36.5343,36.4,36.48,20907,36.1256520824844,36.2589398592612,36.1256520824844,36.2050491200283,21065.7733807103,0.0,1.0
2024-12-06,36.3396,36.47,36.3308,36.47,5286,36.0657073191387,36.1951244903353,36.0569736450089,36.1951244903353,5326.14330561221,0.0,1.0
2024-12-09,35.96,36.2,35.94,36.2,18002,35.6889683759928,35.9271594886246,35.6691191166068,35.9271594886246,18138.7120294421,0.0,1.0
2024-12-10,35.68,35.8993,35.6638,35.828,18536,35.4110787445891,35.6287258737564,35.3950008444864,35.5579632640453,18676.7673690556,0.0,1.0
2024-12-11,35.83,35.923,35.8008,35.85,21688,35.5599481899839,35.6522472461288,35.5309682712804,35.5797974493699,21852.7045047517,0.0,1.0
2024-12-12,35.73,35.89,35.72,35.88,12668,35.460701893054,35.6194959681419,35.450777263361,35.6095713384489,12764.2041989208,0.0,1.0
2024-12-13,35.53,35.78,35.4762,35.78,14660,35.3795184221654,35.6284595875338,35.3259462833781,35.6284595875338,14722.3541537432,0.1182,1.0
2024-12-16,35.63,35.73,35.5977,35.68,36289,35.4790948883128,35.5786713544601,35.4469316897472,35.5288831213865,36443.3499239554,0.0,1.0
2024-12-17,35.39,35.489,35.3499,35.48,16375,35.240111369559,35.338692071045,35.2001812066339,35.3297301890917,16444.6486539935,0.0,1.0
2024-12-18,34.47,35.51,34.45,35.51,20811,34.3240078810031,35.3596031289359,34.3040925877736,35.3596031289359,20899.5165275273,0.0,1.0
2024-12-19,34.42,34.758,34.42,34.758,740494,34.2742196479294,34.6107881035076,34.2742196479294,34.6107881035076,743643.58231391,0.0,1.0
2024-12-20,34.9,35.0399,34.39,34.39,29348,34.7521866854369,34.8914941615771,34.2443467080852,34.2443467080852,29472.827401368,0.0,1.0
2024-12-23,35.01,35.01,34.689,34.74,21376,34.861720798199,34.861720798199,34.5420803418659,34.5928643396011,21466.9196719246,0.0,1.0
2024-12-24,35.28,35.28,35.0606,35.0606,7854,35.1305772567969,35.1305772567969,34.9121064900696,34.9121064900696,7887.40583379939,0.0,1.0
2024-12-26,35.34,35.36,35.29,35.35,7056,35.1903231364854,35.2102384297148,35.1405349034117,35.2002807831001,7086.0116581727,0.0,1.0
2024-12-27,34.99,35.01,34.7601,34.9088,8286,34.8418055049695,34.861720798199,34.6128792092967,34.7609494144578,8321.24328225894,0.0,1.0
2024-12-30,34.7,34.85,34.415,34.69,1518449,34.5530337531421,34.7023984523632,34.2692408246221,34.5430761065274,1524907.49948139,0.0,1.0
2024-12-31,34.53,34.8,34.4401,34.8,98866,34.3837537606915,34.6526102192895,34.294234517625,34.6526102192895,99286.5119893572,0.0,1.0
2025-01-02,34.5,34.853,34.3118,34.77,82201,34.3538808208473,34.7053857463476,34.166477911558,34.6227372794453,82550.629863018,0.0,1.0
2025-01-03,34.89,34.95,34.689,34.689,212664,34.7422290388221,34.8019749185106,34.5420803418659,34.5420803418659,213568.53504445,0.0,1.0
2025-01-06,35.12,35.339,35.02,35.2091,43267,34.9712549109611,35.1893273718239,34.8716784448137,35.0599775422984,43451.0298206007,0.0,1.0
2025-01-07,34.82,35.3,34.7,35.3,124635,34.672525512519,35.1504925500264,34.5530337531421,35.1504925500264,125165.11664064,0.0,1.0
2025-01-08,34.91,34.91,34.5972,34.84,147924,34.7621443320516,34.7621443320516,34.4506691459426,34.6924408057484,148553.172976692,0.0,1.0
2025-01-10,34.38,34.72,34.2712,34.72,115142,34.2343890614705,34.5729490463716,34.1260498663021,34.5729490463716,115631.739561412,0.0,1.0
2025-01-13,34.44,34.45,34.1008,34.19,78924,34.2941349411589,34.3040925877736,33.956371567987,34.0451937757904,79259.6916255134,0.0,1.0
2025-01-14,34.63,34.6635,34.387,34.62,129059,34.4833302268389,34.5166883429983,34.2413594141008,34.4733725802242,129607.933473939,0.0,1.0
2025-01-15,35.13,35.18,35.0,35.11,37962,34.9812125575759,35.0310007906495,34.8517631515843,34.9612972643464,38123.4657833832,0.0,1.0
2025-01-16,35.14,35.23,35.0843,35.23,36345,34.9911702041906,35.0807890237232,34.9357061125465,35.0807890237232,36499.5881117187,0.0,1.0
2025-01-17,35.34,35.44,35.34,35.34,222988,35.1903231364854,35.2898996026327,35.1903231364854,35.1903231364854,223936.446659951,0.0,1.0
2025-01-21,35.66,35.66,35.4666,35.58,31323,35.508967828157,35.508967828157,35.3163869426279,35.4293066552391,31456.2277733764,0.0,1.0
2025-01-22,35.77,35.87,35.746,35.86,123808,35.6185019409191,35.7180784070665,35.5946035890437,35.7081207604517,124334.599117779,0.0,1.0
2025-01-23,35.97,35.97,35.714,35.78,76984,35.8176548732139,35.8176548732139,35.5627391198766,35.6284595875338,77311.4401208571,0.0,1.0
2025-01-24,35.89,36.04,35.8142,36.04,64351,35.737993700296,35.887358399517,35.6625147389562,35.887358399517,64624.7075134738,0.0,1.0
2025-01-27,35.3587,35.41,35.2201,35.41,43223,35.2089439356549,35.2600266627885,35.0709309535746,35.2600266627885,43406.8426730724,0.0,1.0
2025-01-28,35.68,35.7,35.346,35.54,29873,35.5288831213865,35.5487984146159,35.1962977244542,35.3894760687801,30000.0604116487,0.0,1.0
2025-01-29,35.6,35.69,35.43,35.69,55404,35.4492219484686,35.5388407680012,35.279941956018,35.5388407680012,55639.6527649377,0.0,1.0
2025-01-30,35.77,35.84,35.61,35.72,169237,35.6185019409191,35.6882054672223,35.4591795950833,35.5687137078454,169956.824687383,0.0,1.0
2025-01-31,35.5,35.87,35.4342,35.77,104089,35.3496454823212,35.7180784070665,35.2841241675962,35.6185019409191,104531.727251635,0.0,1.0
2025-02-03,35.27,35.3899,34.81,35.09,128566,35.1206196101822,35.2400117930929,34.6625678659042,34.9413819711169,129112.836570951,0.0,1.0
2025-02-04,35.45,35.47,35.1896,35.1896,134438,35.2998572492475,35.319772542477,35.0405601313997,35.0405601313997,135009.812259272,0.0,1.0
2025-02-05,35.66,35.68,35.37,35.48,141324,35.508967828157,35.5288831213865,35.2201960763296,35.3297301890917,141925.100847449,0.0,1.0
2025-02-06,35.73,35.85,35.52,35.85,35548,35.5786713544601,35.698163113837,35.3695607755506,35.698163113837,35699.198189445,0.0,1.0
2025-02-07,35.49,35.83,35.4208,35.83,56783,35.3396878357064,35.6782478206075,35.2707809211324,35.6782478206075,57024.5181386085,0.0,1.0
2025-02-10,35.68,35.72,35.57,35.72,56638,35.5288831213865,35.5687137078454,35.4193490086243,35.5687137078454,56878.9014024356,0.0,1.0
2025-02-11,35.7,35.7099,35.55,35.57,196563,35.5487984146159,35.5586564847645,35.3994337153949,35.4193490086243,197399.051809156,0.0,1.0
2025-02-12,35.56,35.62,35.31,35.39,41461,35.4093913620096,35.469137241698,35.1604501966411,35.240111369559,41637.3482652351,0.0,1.0
2025-02-13,35.975,36.0,35.59,35.59,516278,35.8226336965212,35.8475278130581,35.4392643018538,35.4392643018538,518473.912536578,0.0,1.0
2025-02-14,35.97,36.0899,35.95,36.03,117465,35.8176548732139,35.9370470561246,35.7977395799844,35.8774007529023,117964.620100235,0.0,1.0
2025-02-18,36.07,36.092,35.9361,36.01,30204,35.9172313393613,35.9391381619137,35.7838984511899,35.8574854596728,30332.4682714637,0.0,1.0
2025-02-19,36.23,36.23,35.99,36.06,51553,36.0765536851971,36.0765536851971,35.8375701664433,35.9072736927465,51772.2731028596,0.0,1.0
2025-02-20,36.08,36.1,35.91,36.09,31301,35.927188985976,35.9471042792055,35.7579089935254,35.9371466325907,31434.1341996122,0.0,1.0
2025-02-21,35.47,36.15,35.4382,36.15,25419,35.319772542477,35.9968925122792,35.2881072262421,35.9968925122792,25527.1159777624,0.0,1.0
2025-02-24,35.38,35.65,35.38,35.65,20126,35.2301537229443,35.4990101815422,35.2301537229443,35.4990101815422,20211.60298078,0.0,1.0
2025-02-25,35.37,35.48,35.08,35.39,27027,35.2201960763296,35.3297301890917,34.9314243245022,35.240111369559,27141.9553692508,0.0,1.0
2025-02-26,35.32,35.6399,35.2,35.48,33873,35.1704078432559,35.4889529584614,35.050916083879,35.3297301890917,34017.0738233112,0.0,1.0
2025-02-27,34.8,35.52,34.8,35.46,40659,34.6526102192895,35.3695607755506,34.6526102192895,35.3098148958622,40831.9370761967,0.0,1.0
2025-02-28,35.26,35.27,34.63,34.8,61568,35.1106619635674,35.1206196101822,34.4833302268389,34.6526102192895,61829.8704323098,0.0,1.0
2025-03-03,34.7,35.37,34.55,35.37,37499,34.5530337531421,35.2201960763296,34.403669053921,35.2201960763296,37658.4964809833,0.0,1.0
2025-03-04,34.28,34.79,34.08,34.37,64948,34.1348125953231,34.6426525726747,33.9356596630283,34.2244314148557,65224.2467651645,0.0,1.0
2025-03-05,34.58,34.689,34.05,34.39,163365,34.4335419937652,34.5420803418659,33.9057867231841,34.2443467080852,164059.848999063,0.0,1.0
2025-03-06,34.08,34.4337,33.9201,34.29,36770,33.9356596630283,34.2878616237916,33.7764368936587,34.1447702419378,36926.3957867079,0.0,1.0
2025-03-07,34.33,34.37,33.8058,34.06,13956,34.1846008283968,34.2244314148557,33.6626209928522,33.9157443697988,14015.3597932906,0.0,1.0
2025-03-10,33.61,34.015,33.37,33.99,270536,33.4676502721356,33.8709349600325,33.2286667533819,33.8460408434957,271686.685084384,0.0,1.0
2025-03-11,33.28,33.67,33.1126,33.63,175797,33.1390479338493,33.527396151824,32.9723569295185,33.4875655653651,176544.726682509,0.0,1.0
2025-03-12,33.33,33.5,33.1168,33.45,30129,33.1888361669229,33.3581161593735,32.9765391410967,33.3083279262998,30257.1492699952,0.0,1.0
2025-03-13,32.87,33.28,32.7639,33.26,27091,32.730784422645,33.1390479338493,32.6251337920626,33.1191326406198,27206.2275838374,0.0,1.0
2025-03-14,33.54,33.57,33.12,33.12,28278,33.3979467458324,33.4278196856767,32.9797255880134,32.9797255880134,28398.2763137483,0.0,1.0
2025-03-17,33.88,34.01,33.64,33.74,49006,33.7365067307336,33.8659561367252,33.4975232119798,33.5970996781272,49214.4398129835,0.0,1.0
2025-03-18,33.54,33.73,33.47,33.73,125201,33.3979467458324,33.5871420315125,33.3282432195293,33.5871420315125,125733.52403839,0.0,1.0
2025-03-19,33.88,34.02,33.6,33.7,18582,33.7365067307336,33.8759137833399,33.4576926255209,33.5572690916683,18661.0358038783,0.0,1.0
2025-03-20,33.8,34.0156,33.75,33.76,24087,33.6568455578156,33.8715324188294,33.607057324742,33.6170149713567,24189.4505116789,0.0,1.0
2025-03-21,33.7273,33.73,33.49,33.5,29272,33.5844534669265,33.5871420315125,33.3481585127588,33.3581161593735,29396.5041465464,0.0,1.0
2025-03-24,34.36,34.37,34.2,34.23,38721,34.214473768241,34.2244314148557,34.0551514224052,34.0850243622494,38885.6940782462,0.0,1.0
2025-03-25,34.36,34.45,34.29,34.36,59163,34.214473768241,34.3040925877736,34.1447702419378,34.214473768241,59414.6411185476,0.0,1.0
2025-03-26,34.15,34.424,34.06,34.424,53317,34.0053631893315,34.2782027065753,33.9157443697988,34.2782027065753,53543.7760174028,0.0,1.0
2025-03-27,33.91,34.13,33.86,34.02,36920,33.8363819262794,34.0559043097586,33.7864904754886,33.946143118019,37000.3271250362,0.0703,1.0
2025-03-28,33.41,33.91,33.34,33.91,646500,33.337467418372,33.8363819262794,33.267619387265,33.8363819262794,647906.594971178,0.0,1.0
2025-03-31,33.69,33.77,33.02,33.03,109337,33.6168595428001,33.6966858640653,32.9483141022042,32.9582923923624,109574.885343177,0.0,1.0
2025-04-01,33.8,33.885,33.4257,33.67,106915,33.7266207345398,33.811436200884,33.3531333339203,33.5969029624838,107147.61577934,0.0,1.0
2025-04-02,34.06,34.115,33.55,33.55,98780,33.9860562786516,34.0409368745214,33.4771634805861,33.4771634805861,98994.9163979165,0.0,1.0
2025-04-03,32.39,33.04,32.36,33.04,101862,32.3196818222409,32.9682706825205,32.2897469517665,32.9682706825205,102083.621928777,0.0,1.0
2025-04-04,30.5,31.77,30.5,31.77,130015,30.433784982351,31.7010278324357,30.433784982351,31.7010278324357,130297.874625178,0.0,1.0
2025-04-07,30.39,31.06,29.11,29.47,339210,30.3240237906113,30.9925692312072,29.0468026503684,29.4060210960617,339948.021779078,0.0,1.0
2025-04-08,29.9,31.47,29.46,31.4,226820,29.8350875728621,31.4016791276913,29.3960428059036,31.3318310965843,227313.494000561,0.0,1.0
2025-04-09,32.46,32.55,29.7,29.7,110896,32.3895298533479,32.4793344647713,29.6355217696991,29.6355217696991,111137.277271344,0.0,1.0
2025-04-10,31.44,31.92,30.78,31.92,66055,31.3717442572169,31.850702184808,30.7131771067791,31.850702184808,66198.7163663127,0.0,1.0
2025-04-11,31.93,32.01,31.16,31.25,117729,31.8606804749661,31.9405067962313,31.0923521327887,31.1821567442121,117985.143881457,0.0,1.0
2025-04-14,32.235,32.48,32.02,32.48,73290,32.1650183247896,32.4094864336642,31.9504850863894,32.4094864336642,73449.4576108858,0.0,1.0
2025-04-15,32.18,32.47,32.1227,32.32,115894,32.1101377289198,32.3995081435061,32.0529621263136,32.2498337911339,116146.151457989,0.0,1.0
2025-04-16,31.56,32.071,31.285,31.93,92860,31.4914837391146,32.001374366196,31.2170807597656,31.8606804749661,93062.0362088534,0.0,1.0
2025-04-17,31.68,31.895,31.5764,31.65,66880,31.6112232210124,31.8257564594126,31.507848134974,31.581288350538,67025.5113250927,0.0,1.0
2025-04-21,30.935,31.43,30.619,31.43,50247,30.8678406042304,31.3617659670587,30.5525266352329,31.3617659670587,50356.3227803817,0.0,1.0
2025-04-22,31.79,31.8595,31.3563,31.3563,79022,31.720984412752,31.7903335293512,31.2882259685932,31.2882259685932,79193.928766918,0.0,1.0
2025-04-23,32.25,32.71,32.125,32.59,124309,32.1799857600268,32.6389871073016,32.05525713305,32.5192476254039,124579.460037544,0.0,1.0
2025-04-24,32.76,32.79,32.24,32.25,95451,32.6888785580924,32.7188134285668,32.1700074698687,32.1799857600268,95658.673467276,0.0,1.0
2025-04-25,32.88,32.88,32.565,32.74,64478,32.8086180399902,32.8086180399902,32.4943019000085,32.6689219777761,64618.2852754085,0.0,1.0
2025-04-28,32.96,32.98,32.6499,32.9,23938,32.8884443612553,32.9084009415716,32.5790175834512,32.8285746203064,23990.0820888168,0.0,1.0
2025-04-29,33.17,33.2,32.91,32.91,97389,33.0979884545764,33.1279233250509,32.8385529104646,32.8385529104646,97600.8899886283,0.0,1.0
2025-04-30,33.25,33.26,32.54,32.76,101285,33.1778147758416,33.1877930659998,32.4693561746131,32.6888785580924,101505.366545485,0.0,1.0
2025-05-01,33.38,33.67,33.345,33.52,116271,33.3075325478976,33.5969029624838,33.272608532344,33.4472286101116,116523.971699758,0.0,1.0
2025-05-02,33.8,33.85,33.65,33.68,52932,33.7266207345398,33.7765121853305,33.5769463821675,33.606881252642,53047.16455532,0.0,1.0
2025-05-05,33.64,33.83,33.5,33.64,60866,33.5669680920094,33.7565556050142,33.4272720297953,33.5669680920094,60998.4266195139,0.0,1.0
2025-05-06,33.53,33.71,33.36,33.42,127942,33.4572069002698,33.6368161231164,33.2875759675812,33.3474457085301,128220.364383298,0.0,1.0
2025-05-07,33.69,33.755,33.4006,33.58,46907,33.6168595428001,33.6817184288281,33.3280878256233,33.5070983510605,47009.0559169576,0.0,1.0
2025-05-08,33.8,34.14,33.7537,33.99,28591,33.7266207345398,34.0658825999168,33.6804212511075,33.9162082475446,28653.2056563356,0.0,1.0
2025-05-09,33.78,33.95,33.6899,33.95,104086,33.7066641542235,33.876295086912,33.6167597598985,33.876295086912,104312.460702506,0.0,1.0
2025-05-12,34.815,34.83,34.54,34.83,41017,34.7394171855918,34.754384620829,34.4650142062427,34.754384620829,41106.2409991227,0.0,1.0
2025-05-13,35.03,35.15,34.8772,34.89,269995,34.9539504239919,35.0736899058897,34.8014821503754,34.8142543617779,270582.430176711,0.0,1.0
2025-05-14,34.95,35.03,34.845,35.03,79337,34.8741241027268,34.9539504239919,34.7693520560662,34.9539504239919,79509.6141148157,0.0,1.0
2025-05-15,35.14,35.17,34.88,34.88,53797,35.0637116157316,35.093646486206,34.8042760716197,34.8042760716197,53914.0465424044,0.0,1.0
2025-05-16,35.48,35.48,35.1681,35.18,33237,35.4029734811086,35.4029734811086,35.091750611076,35.1036247763642,33309.3139939011,0.0,1.0
2025-05-19,35.47,35.53,35.1,35.1,135106,35.3929951909505,35.4528649318993,35.023798455099,35.023798455099,135399.951152631,0.0,1.0
2025-05-20,35.35,35.43,35.22,35.43,159579,35.2732557090527,35.3530820303179,35.1435379369968,35.3530820303179,159926.19724502,0.0,1.0
2025-05-21,34.77,35.27,34.7191,35.11,44812,34.6945148798801,35.1934293877875,34.6437253829751,35.0337767452571,44909.4978095104,0.0,1.0
2025-05-22,34.7,34.91,34.6094,34.76,23621,34.6246668487731,34.8342109420942,34.5342635399402,34.684536589722,23672.3923895038,0.0,1.0
2025-05-23,34.51,34.6346,34.32,34.32,421426,34.4350793357683,34.5594088311388,34.2454918227634,34.2454918227634,422342.899756107,0.0,1.0
2025-05-27,35.12,35.13,34.8001,34.96,57456,35.0437550354153,35.0537333255734,34.7245495332561,34.8841023928849,57581.0074565568,0.0,1.0
2025-05-28,34.91,35.1,34.89,35.1,86609,34.8342109420942,35.023798455099,34.8142543617779,35.023798455099,86797.4358605704,0.0,1.0
2025-05-29,34.99,35.24,34.805,35.24,53412,34.9140372633594,35.163494517313,34.7294388954336,35.163494517313,53528.2088949738,0.0,1.0
2025-05-30,35.04,35.065,34.69,34.93,95038,34.9639287141501,34.9888744395455,34.6146885586149,34.8541675224105,95244.7749000323,0.0,1.0
2025-06-02,35.21,35.21,34.775,35.0,70040,35.1335596468386,35.1335596468386,34.6995040249592,34.9240155535175,70192.3865611467,0.0,1.0
2025-06-03,35.39,35.42,35.1698,35.27,48044,35.3131688696853,35.3431037401597,35.0934469204029,35.1934293877875,48148.5296965124,0.0,1.0
2025-06-04,35.32,35.48,35.31,35.48,58384,35.2433208385782,35.4029734811086,35.2333425484201,35.4029734811086,58511.0265132209,0.0,1.0
2025-06-05,35.22,35.48,35.13,35.48,74764,35.1435379369968,35.4029734811086,35.0537333255734,35.4029734811086,74926.6646039058,0.0,1.0
2025-06-06,35.564,35.603,35.4301,35.56,48077,35.486791118437,35.5257064500538,35.3531818132194,35.4827998023738,48181.6014948637,0.0,1.0
2025-06-09,35.45,35.66,35.45,35.66,45351,35.3730386106342,35.5825827039553,35.3730386106342,35.5825827039553,45449.6705159132,0.0,1.0
2025-06-10,35.51,35.518,35.3919,35.44,49887,35.432908351583,35.4408909837096,35.3150647448153,35.363060320476,49995.5395256415,0.0,1.0
2025-06-11,35.383,35.575,35.31,35.49,28592,35.3061840665746,35.497767237611,35.2333425484201,35.4129517712667,28654.2078320432,0.0,1.0
2025-06-12,35.55,35.55,35.3239,35.36,75959,35.4728215122156,35.4728215122156,35.2472123717399,35.2832339992108,76124.2645745024,0.0,1.0
2025-06-13,35.105,35.3838,35.0584,35.21,41781,35.028787600178,35.3069823297872,34.9822887680411,35.1335596468386,41871.9032397383,0.0,1.0
2025-06-16,35.46,35.53,35.37,35.37,111760,35.3830169007923,35.4528649318993,35.293212289369,35.293212289369,112003.157082721,0.0,1.0
2025-06-17,35.21,35.39,35.1631,35.37,36703,35.1335596468386,35.3131688696853,35.0867614659969,35.293212289369,36782.8549964844,0.0,1.0
2025-06-18,35.177,35.3862,35.177,35.27,20807,35.1006312893167,35.3093771194252,35.1006312893167,35.1934293877875,20852.2699482836,0.0,1.0
2025-06-20,35.17,35.39,35.0801,35.39,223872,35.093646486206,35.3131688696853,35.0039416576843,35.3131688696853,224359.080014521,0.0,1.0
2025-06-23,35.53,35.53,35.08,35.27,31370,35.4528649318993,35.4528649318993,35.0038418747827,35.1934293877875,31438.2519477895,0.0,1.0
2025-06-24,35.83,35.9,35.67,35.78,20583,35.7522136366438,35.8220616677508,35.5925609941134,35.702322185853,20627.7825897784,0.0,1.0
2025-06-25,35.74,35.94,35.695,35.94,121486,35.6624090252204,35.8619748283834,35.6175067195088,35.8619748283834,121750.318014955,0.0,1.0
2025-06-26,35.877,35.9,35.76,35.84,27590,35.863970486415,35.8869621334643,35.7470129775121,35.8269839237705,27600.0235493989,0.065,1.0
2025-06-27,36.13,36.2282,35.93,36.02,112307,36.1168786039573,36.2150429404895,35.9169512383112,36.0069185528519,112347.801549921,0.0,1.0
2025-06-30,36.31,36.34,36.11,36.29,71383,36.2968132330387,36.3268023378856,36.0968858673927,36.2768204964741,71408.9337088343,0.0,1.0
2025-07-01,36.35,36.44,36.19,36.19,36391,36.3367987061679,36.4267660207086,36.1768568136511,36.1768568136511,36404.2209853633,0.0,1.0
2025-07-02,36.38,36.38,36.25,36.33,37236,36.3667878110148,36.3667878110148,36.2368350233449,36.3168059696033,37249.5279769995,0.0,1.0
2025-07-03,36.67,36.68,36.52,36.52,48494,36.6566824912016,36.6666788594839,36.5067369669671,36.5067369669671,48511.6180501829,0.0,1.0
2025-07-07,36.46,36.6595,36.2838,36.6,50609,36.4467587572732,36.6461863045052,36.2706227481391,36.5867079132255,50627.3864375327,0.0,1.0
2025-07-08,36.4,36.53,36.35,36.53,58358,36.3867805475794,36.5167333352494,36.3367987061679,36.5167333352494,58379.2016779927,0.0,1.0
2025-07-09,36.55,36.59,36.4042,36.59,145745,36.536726071814,36.5767115449432,36.390979022258,36.5767115449432,145797.949699425,0.0,1.0
2025-07-10,36.603,36.68,36.495,36.57,35772,36.5897068237102,36.6666788594839,36.4817460462613,36.5567188083786,35784.9961003659,0.0,1.0
2025-07-11,36.38,36.48,36.345,36.48,40800,36.3667878110148,36.4667514938378,36.3318005220268,36.4667514938378,40814.8227914271,0.0,1.0
2025-07-14,36.5,36.515,36.34,36.44,63470,36.4867442304024,36.5017387828259,36.3268023378856,36.4267660207086,63493.0588865657,0.0,1.0
2025-07-15,36.22,36.66,36.19,36.66,35690,36.206845918498,36.6466861229193,36.1768568136511,36.6466861229193,35702.9663094616,0.0,1.0
2025-07-16,36.32,36.33,35.95,36.31,50573,36.306809601321,36.3168059696033,35.9369439748758,36.2968132330387,50591.3733585991,0.0,1.0
2025-07-17,36.51,36.5334,36.26,36.26,47392,36.4967405986847,36.5201321004653,36.2468313916272,36.2468313916272,47409.217689493,0.0,1.0
2025-07-18,36.54,36.66,36.4531,36.66,523556,36.5267297035317,36.6466861229193,36.4398612631584,36.6466861229193,523746.20983795,0.0,1.0
2025-07-21,36.54,36.73,36.54,36.65,47449,36.5267297035317,36.7166607008954,36.5267297035317,36.636689754637,47466.2383978044,0.0,1.0
2025-07-22,36.7,36.7199,36.5468,36.65,171469,36.6866715960485,36.7065643689303,36.5335272339636,36.636689754637,171531.295324098,0.0,1.0
2025-07-23,37.01,37.01,36.82,36.92,43153,36.9965590127998,36.9965590127998,36.8066280154361,36.9065916982591,43168.6776450602,0.0,1.0
2025-07-24,36.9199,37.03,36.9,36.93,53146,36.9064917345763,37.0165517493645,36.8865989616945,36.9165880665414,53165.3081390486,0.0,1.0
2025-07-25,37.1,37.13,36.98,37.04,45661,37.0865263273406,37.1165154321875,36.9665699079529,37.0265481176468,45677.5888107684,0.0,1.0
2025-07-28,36.98,37.16,36.9201,37.16,51987,36.9665699079529,37.1465045370344,36.9066916619419,37.1465045370344,52005.8870700471,0.0,1.0
2025-07-29,36.92,37.14,36.875,37.14,113844,36.9065916982591,37.1265118004698,36.8616080409888,37.1265118004698,113885.359947726,0.0,1.0
2025-07-30,36.81,37.0299,36.685,36.9399,39553,36.7966316471538,37.0164517856816,36.671677043625,36.9264844711409,39567.3697516989,0.0,1.0
2025-07-31,36.79,37.17,36.7054,37.17,29405,36.7766389105892,37.1565009053167,36.6920696349209,37.1565009053167,29415.6829456351,0.0,1.0
2025-08-01,36.333,36.5,36.23,36.5,37992,36.319804880088,36.4867442304024,36.2168422867803,36.4867442304024,38005.8026346053,0.0,1.0
2025-08-04,36.893,36.893,36.61,36.61,53754,36.8796015038969,36.8796015038969,36.5967042815078,36.5967042815078,53773.5290277052,0.0,1.0
2025-08-05,36.73,36.97,36.67,36.95,55256,36.7166607008954,36.9565735396706,36.6566824912016,36.936580803106,55276.0747098797,0.0,1.0
2025-08-06,36.91,36.965,36.6847,36.76,39097,36.8965953299768,36.9515753555295,36.6713771525766,36.7466498057423,39111.2040852065,0.0,1.0
2025-08-07,36.97,37.19,36.825,37.19,44405,36.9565735396706,37.1764936418813,36.8116261995773,37.1764936418813,44421.1325013069,0.0,1.0
2025-08-08,37.24,37.29,37.07,37.12,48576,37.2264754832928,37.2764573247043,37.0565372224937,37.1065190639052,48593.6478410873,0.0,1.0
2025-08-11,37.13,37.32,37.095,37.32,81077,37.1165154321875,37.3064464295512,37.0815281431994,37.3064464295512,81106.455575013,0.0,1.0
2025-08-12,37.54,37.541,37.21,37.21,208226,37.5263665317619,37.5273661685901,37.1964863784459,37.1964863784459,208301.64927862,0.0,1.0
2025-08-13,37.78,37.78,37.6,37.69,34676,37.7662793705371,37.7662793705371,37.5863447414557,37.6763120559964,34688.5979194982,0.0,1.0
2025-08-14,37.67,37.7,37.52,37.52,70402,37.6563193194318,37.6863084242787,37.5063737951973,37.5063737951973,70427.5773078933,0.0,1.0
2025-08-15,37.49,37.72,37.45,37.72,54029,37.4763846903504,37.7063011608433,37.4363992172211,37.7063011608433,54048.6289362257,0.0,1.0
2025-08-18,37.4519,37.5011,37.38,37.49,189150,37.4382985271948,37.4874806591437,37.366424639245,37.4763846903504,189218.71889702,0.0,1.0
2025-08-19,37.3208,37.5149,37.28,37.4,23153,37.3072461390138,37.5012756473733,37.266460956422,37.3864173758096,23161.4115708312,0.0,1.0
2025-08-20,37.3,37.345,37.1,37.315,39545,37.2864536929866,37.331437350257,37.0865263273406,37.3014482454101,39559.3668452692,0.0,1.0
2025-08-21,37.18,37.3,37.07,37.23,47569,37.166497273599,37.2864536929866,37.0565372224937,37.2164791150105,47586.2819942498,0.0,1.0
2025-08-22,37.69,37.8222,37.39,37.39,42717,37.6763120559964,37.8084640446884,37.3764210075273,37.3764210075273,42732.5192446419,0.0,1.0
2025-08-25,37.53,37.68,37.53,37.66,45442,37.5163701634796,37.6663156877141,37.5163701634796,37.6463229511495,45458.5092472556,0.0,1.0
2025-08-26,37.64,37.67,37.51,37.57,51550,37.6263302145849,37.6563193194318,37.4963774269149,37.5563556366088,51568.7283063251,0.0,1.0
2025-08-27,37.744,37.7878,37.68,37.68,51246,37.7302924447208,37.7740765377973,37.6663156877141,37.6663156877141,51264.6178619969,0.0,1.0
2025-08-28,37.79,37.82,37.65,37.715,43830,37.7762757388194,37.8062648436663,37.6363265828672,37.7013029767021,43845.9236016728,0.0,1.0
2025-08-29,37.66,37.8,37.54,37.8,40850,37.6463229511495,37.7862721071017,37.5263665317619,37.7862721071017,40864.8409566126,0.0,1.0
2025-09-02,37.44,37.46,37.17,37.17,30458,37.4264028489388,37.4463955855034,37.1565009053167,37.1565009053167,30469.0655044433,0.0,1.0
2025-09-03,37.66,37.66,37.46,37.61,35443,37.6463229511495,37.6463229511495,37.4463955855034,37.596341109738,35455.8765734448,0.0,1.0
2025-09-04,37.95,37.96,37.67,37.67,25222,37.9362176313362,37.9462139996185,37.6563193194318,37.6563193194318,25231.1632462102,0.0,1.0
2025-09-05,37.88,38.1056,37.71,38.06,27275,37.8662430533601,38.0917611218089,37.696304792561,38.0461776824416,27284.9091087298,0.0,1.0
2025-09-08,38.0,38.02,37.88,38.02,99697,37.9861994727477,38.0061922093124,37.8662430533601,38.0061922093124,99733.2202901204,0.0,1.0
2025-09-09,38.01,38.02,37.84,37.99,33743,37.9961958410301,38.0061922093124,37.8262575802309,37.9762031044654,33755.2589571353,0.0,1.0
2025-09-10,38.01,38.1242,37.937,38.12,39284,37.9961958410301,38.1103543668139,37.9232223525692,38.1061558921354,39298.2720230005,0.0,1.0
2025-09-11,38.4,38.457,38.09,38.09,38558,38.3860542040398,38.443033503249,38.0761667872885,38.0761667872885,38572.008264506,0.0,1.0
2025-09-12,38.28,38.4,38.28,38.28,43620,38.2660977846522,38.3860542040398,38.2660977846522,38.2660977846522,43635.8473078934,0.0,1.0
2025-09-15,38.366,38.4399,38.3203,38.33,34486,38.35206655188,38.4259397134862,38.3063831488299,38.3160796260637,34498.528891793,0.0,1.0
2025-09-16,38.18,38.37,38.16,38.37,94942,38.1661341018292,38.3560650991929,38.1461413652646,38.3560650991929,94976.4927809722,0.0,1.0
2025-09-17,38.21,38.4052,38.0601,38.295,37736,38.1961232066761,38.3912523155466,38.0462776461244,38.2810923370757,37749.7096288552,0.0,1.0
2025-09-18,38.44,38.54,38.35,38.42,37349,38.426039677169,38.5260033599921,38.3360723626283,38.4060469406044,37362.5690303189,0.0,1.0
2025-09-19,38.54,38.55,38.3697,38.48,97654,38.5260033599921,38.5359997282744,38.3557652081445,38.4660251502982,97689.4780606376,0.0,1.0
2025-09-22,38.72,38.73,38.4555,38.46,31044,38.7059379890735,38.7159343573558,38.4415340480066,38.4460324137336,31055.2784004182,0.0,1.0
2025-09-23,38.58,38.7951,38.5441,38.72,69227,38.5659888331213,38.7810107148736,38.5301018709878,38.7059379890735,69252.1504260323,0.0,1.0
2025-09-24,38.42,38.63,38.41,38.63,65759,38.4060469406044,38.6159706745328,38.3960505723221,38.6159706745328,65782.8904887612,0.0,1.0
2025-09-25,38.26,38.33,38.11,38.26,32068,38.26,38.33,38.11,38.26,32068,0.0139,1.0
2025-09-26,38.6,38.6,38.355,38.43,23345,38.6,38.6,38.355,38.43,23345,0.0,1.0
2025-09-29,38.69,38.83,38.61,38.83,56499,38.69,38.83,38.61,38.83,56499,0.0,1.0
2025-09-30,38.81,38.82,38.6,38.69,35266,38.81,38.82,38.6,38.69,35266,0.0,1.0
2025-10-01,38.93,38.94,38.66,38.69,69586,38.93,38.94,38.66,38.69,69586,0.0,1.0
2025-10-02,39.03,39.05,38.79,39.05,45698,39.03,39.05,38.79,39.05,45698,0.0,1.0
2025-10-03,39.02,39.23,39.0,39.09,46597,39.02,39.23,39.0,39.09,46597,0.0,1.0
2025-10-06,39.01,39.14,38.934,39.14,34672,39.01,39.14,38.934,39.14,34672,0.0,1.0
2025-10-07,38.88,39.08,38.82,39.01,43297,38.88,39.08,38.82,39.01,43297,0.0,1.0
2025-10-08,39.07,39.08,38.92,39.02,61507,39.07,39.08,38.92,39.02,61507,0.0,1.0
2025-10-09,38.83,39.12,38.77,39.12,40630,38.83,39.12,38.77,39.12,40630,0.0,1.0
2025-10-10,37.9,38.99,37.87,38.85,90710,37.9,38.99,37.87,38.85,90710,0.0,1.0
2025-10-13,38.4116,38.486,38.225,38.3,32094,38.4116,38.486,38.225,38.3,32094,0.0,1.0
2025-10-14,38.53,38.7,37.99,37.99,199642,38.53,38.7,37.99,37.99,199642,0.0,1.0
2025-10-15,38.64,38.91,38.3646,38.81,40888,38.64,38.91,38.3646,38.81,40888,0.0,1.0
2025-10-16,38.336,38.76,38.16,38.76,34522,38.336,38.76,38.16,38.76,34522,0.0,1.0
2025-10-17,38.55,38.6,38.25,38.3,50000,38.55,38.6,38.25,38.3,50000,0.0,1.0
2025-10-20,38.867,38.9216,38.7,38.7,51889,38.867,38.9216,38.7,38.7,51889,0.0,1.0
2025-10-21,38.88,38.93,38.732,38.86,43744,38.88,38.93,38.732,38.86,43744,0.0,1.0
2025-10-22,38.61,38.8594,38.42,38.84,34282,38.61,38.8594,38.42,38.84,34282,0.0,1.0
2025-10-23,38.84,38.93,38.68,38.7,52269,38.84,38.93,38.68,38.7,52269,0.0,1.0
2025-10-24,39.15,39.2297,39.12,39.19,32811,39.15,39.2297,39.12,39.19,32811,0.0,1.0
2025-10-27,39.5,39.5,39.385,39.45,28363,39.5,39.5,39.385,39.45,28363,0.0,1.0
2025-10-28,39.47,39.6,39.3701,39.6,46541,39.47,39.6,39.3701,39.6,46541,0.0,1.0
2025-10-29,39.34,39.5894,39.265,39.49,109556,39.34,39.5894,39.265,39.49,109556,0.0,1.0
2025-10-30,39.02,39.35,39.0,39.19,76994,39.02,39.35,39.0,39.19,76994,0.0,1.0
2025-10-31,39.09,39.26,38.92,39.26,47322,39.09,39.26,38.92,39.26,47322,0.0,1.0
2025-11-03,39.09,39.19,38.84,39.19,30707,39.09,39.19,38.84,39.19,30707,0.0,1.0
2025-11-04,38.74,38.9505,38.7,38.73,53518,38.74,38.9505,38.7,38.73,53518,0.0,1.0
2025-11-05,38.96,39.0945,38.738,38.77,66119,38.96,39.0945,38.738,38.77,66119,0.0,1.0
2025-11-06,38.53,38.95,38.4784,38.95,61330,38.53,38.95,38.4784,38.95,61330,0.0,1.0
2025-11-07,38.665,38.67,38.2095,38.4,122885,38.665,38.67,38.2095,38.4,122885,0.0,1.0
2025-11-10,39.14,39.1656,38.795,38.95,54756,39.14,39.1656,38.795,38.95,54756,0.0,1.0
2025-11-11,39.2,39.2516,39.01,39.09,36237,39.2,39.2516,39.01,39.09,36237,0.0,1.0
2025-11-12,39.3,39.38,39.2412,39.26,26006,39.3,39.38,39.2412,39.26,26006,0.0,1.0
2025-11-13,38.76,39.23,38.7,39.23,40840,38.76,39.23,38.7,39.23,40840,0.0,1.0
2025-11-14,38.76,38.94,38.4,38.53,82439,38.76,38.94,38.4,38.53,82439,0.0,1.0
2025-11-17,38.26,38.8,38.16,38.65,121243,38.26,38.8,38.16,38.65,121243,0.0,1.0
2025-11-18,38.14,38.34,37.945,38.07,28061,38.14,38.34,37.945,38.07,28061,0.0,1.0
2025-11-19,38.18,38.4491,38.0614,38.21,24067,38.18,38.4491,38.0614,38.21,24067,0.0,1.0
2025-11-20,37.6,38.73,37.58,38.69,41796,37.6,38.73,37.58,38.69,41796,0.0,1.0
2025-11-21,38.11,38.38,37.65,37.7411,32486,38.11,38.38,37.65,37.7411,32486,0.0,1.0
2025-11-24,38.561,38.66,38.22,38.26,313122,38.561,38.66,38.22,38.26,313122,0.0,1.0
2025-11-25,39.0,39.055,38.525,38.67,211471,39.0,39.055,38.525,38.67,211471,0.0,1.0
2025-11-26,39.29,39.4,39.09,39.18,33605,39.29,39.4,39.09,39.18,33605,0.0,1.0