date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-04,20.0537,20.13,20.0537,20.1,4721,19.1550671910752,19.2279480872031,19.1550671910752,19.1992924268645,4942.47901903005,0.0,1.0
2019-12-05,20.117,20.129,20.117,20.129,50100,19.2155306343897,19.2269928985251,19.2155306343897,19.2269928985251,52450.3704413058,0.0,1.0
2019-12-06,20.405,20.438,20.405,20.438,100,19.4906249736403,19.5221462000128,19.4906249736403,19.5221462000128,104.691358166279,0.0,1.0
2019-12-09,20.37,20.37,20.367,20.367,1001,19.4571933699119,19.4571933699119,19.4543278038781,19.4543278038781,1047.96049524446,0.0,1.0
2019-12-10,20.345,20.381,20.345,20.381,100,19.4333136529631,19.4677004453694,19.4333136529631,19.4677004453694,104.691358166279,0.0,1.0
2019-12-11,20.351,20.351,20.34,20.34,100,19.4390447850308,19.4390447850308,19.4285377095733,19.4285377095733,104.691358166279,0.0,1.0
2019-12-12,20.511,20.521,20.511,20.521,100,19.5918749735034,19.6014268602829,19.5918749735034,19.6014268602829,104.691358166279,0.0,1.0
2019-12-13,20.291,20.291,20.275,20.275,901,19.4438207284206,19.4438207284206,19.4284887520934,19.4284887520934,940.257126176715,0.065,1.0
2019-12-16,20.452,20.55,20.452,20.55,200,19.5980987402128,19.6920070952167,19.5980987402128,19.6920070952167,208.714123457651,0.0,1.0
2019-12-17,20.485,20.485,20.44,20.44,100,19.6297209413876,19.6297209413876,19.5865997579674,19.5865997579674,104.357061728825,0.0,1.0
2019-12-18,20.542,20.542,20.542,20.542,0,19.6843411070531,19.6843411070531,19.6843411070531,19.6843411070531,0,0.0,1.0
2019-12-19,20.53,20.53,20.517,20.517,440,19.6728421248078,19.6728421248078,19.6603848940419,19.6603848940419,459.171071606831,0.0,1.0
2019-12-20,20.582,20.582,20.582,20.582,0,19.7226710478711,19.7226710478711,19.7226710478711,19.7226710478711,0,0.0,1.0
2019-12-23,20.52,20.54,20.52,20.54,100,19.6632596396033,19.6824246100122,19.6632596396033,19.6824246100122,104.357061728825,0.0,1.0
2019-12-24,20.606,20.606,20.606,20.606,0,19.7456690123618,19.7456690123618,19.7456690123618,19.7456690123618,0,0.0,1.0
2019-12-26,20.571,20.571,20.565,20.565,200,19.7121303141462,19.7121303141462,19.7063808230235,19.7063808230235,208.71412345765,0.0,1.0
2019-12-27,20.501,20.501,20.501,20.501,102,19.6450529177148,19.6450529177148,19.6450529177148,19.6450529177148,106.444202963402,0.0,1.0
2019-12-30,20.479,20.479,20.479,20.479,2,19.6239714502649,19.6239714502649,19.6239714502649,19.6239714502649,2.08714123457651,0.0,1.0
2019-12-31,20.516,20.516,20.516,20.516,0,19.6594266455215,19.6594266455215,19.6594266455215,19.6594266455215,0,0.0,1.0
2020-01-02,20.461,20.461,20.461,20.461,0,19.6067229768968,19.6067229768968,19.6067229768968,19.6067229768968,0,0.0,1.0
2020-01-03,20.419,20.419,20.419,20.419,48,19.566476539038,19.566476539038,19.566476539038,19.566476539038,50.0913896298361,0.0,1.0
2020-01-06,20.384,20.409,20.384,20.409,170,19.5329378408223,19.5568940538335,19.5329378408223,19.5568940538335,177.407004939003,0.0,1.0
2020-01-07,20.302,20.302,20.302,20.302,0,19.4543614621455,19.4543614621455,19.4543614621455,19.4543614621455,0,0.0,1.0
2020-01-08,20.384,20.384,20.384,20.384,0,19.5329378408223,19.5329378408223,19.5329378408223,19.5329378408223,0,0.0,1.0
2020-01-09,20.377,20.377,20.377,20.377,113,19.5262301011791,19.5262301011791,19.5262301011791,19.5262301011791,117.923479753573,0.0,1.0
2020-01-10,20.293,20.34,20.293,20.34,101,19.4457372254615,19.4907749059225,19.4457372254615,19.4907749059225,105.400632346113,0.0,1.0
2020-01-13,20.496,20.496,20.496,20.496,0,19.6402616751125,19.6402616751125,19.6402616751125,19.6402616751125,0,0.0,1.0
2020-01-14,20.541,20.541,20.541,20.541,0,19.6833828585327,19.6833828585327,19.6833828585327,19.6833828585327,0,0.0,1.0
2020-01-15,20.612,20.612,20.612,20.612,0,19.7514185034845,19.7514185034845,19.7514185034845,19.7514185034845,0,0.0,1.0
2020-01-16,20.907,20.907,20.846,20.846,1081,20.0341018170168,20.0341018170168,19.9756486572695,19.9756486572695,1128.09983728861,0.0,1.0
2020-01-17,20.859,20.859,20.85,20.85,270,19.9881058880353,19.9881058880353,19.9794816513513,19.9794816513513,281.764066667829,0.0,1.0
2020-01-21,20.859,20.859,20.859,20.859,0,19.9881058880353,19.9881058880353,19.9881058880353,19.9881058880353,0,0.0,1.0
2020-01-22,20.76,20.76,20.76,20.76,0,19.8932392845109,19.8932392845109,19.8932392845109,19.8932392845109,0,0.0,1.0
2020-01-23,20.786,20.786,20.7,20.7,988,19.9181537460426,19.9181537460426,19.835744373284,19.835744373284,1031.04776988079,0.0,1.0
2020-01-24,20.479,20.5,20.46,20.5,1421,19.6239714502649,19.6440946691943,19.6057647283764,19.6440946691943,1482.91384716661,0.0,1.0
2020-01-27,20.238,20.238,20.238,20.238,15,19.3930335568368,19.3930335568368,19.3930335568368,19.3930335568368,15.6535592593238,0.0,1.0
2020-01-28,20.444,20.444,20.444,20.444,0,19.5904327520492,19.5904327520492,19.5904327520492,19.5904327520492,0,0.0,1.0
2020-01-29,20.266,20.266,20.266,20.266,0,19.4198645154094,19.4198645154094,19.4198645154094,19.4198645154094,0,0.0,1.0
2020-01-30,20.2041,20.2041,20.2041,20.2041,3,19.3605489319936,19.3605489319936,19.3605489319936,19.3605489319936,3.13071185186476,0.0,1.0
2020-01-31,19.6931,19.91,19.6931,19.6931,150,18.8708839380444,19.0787280421297,18.8708839380444,18.8708839380444,156.535592593238,0.0,1.0
2020-02-03,19.841,19.841,19.841,19.841,0,19.0126088942187,19.0126088942187,19.0126088942187,19.0126088942187,0,0.0,1.0
2020-02-04,20.101,20.101,20.101,20.101,0,19.2617535095354,19.2617535095354,19.2617535095354,19.2617535095354,0,0.0,1.0
2020-02-05,20.4535,20.4535,20.4535,20.4535,3,19.5995361129934,19.5995361129934,19.5995361129934,19.5995361129934,3.13071185186477,0.0,1.0
2020-02-06,20.367,20.367,20.367,20.367,48,19.5166476159747,19.5166476159747,19.5166476159747,19.5166476159747,50.0913896298361,0.0,1.0
2020-02-07,20.079,20.079,20.079,20.079,0,19.2406720420855,19.2406720420855,19.2406720420855,19.2406720420855,0,0.0,1.0
2020-02-10,20.19,20.19,20.19,20.19,0,19.3470376278553,19.3470376278553,19.3470376278553,19.3470376278553,0,0.0,1.0
2020-02-11,20.425,20.425,20.425,20.425,0,19.5722260301607,19.5722260301607,19.5722260301607,19.5722260301607,0,0.0,1.0
2020-02-12,20.603,20.603,20.603,20.603,48,19.7427942668005,19.7427942668005,19.7427942668005,19.7427942668005,50.0913896298362,0.0,1.0
2020-02-13,20.663,20.663,20.663,20.663,0,19.8002891780274,19.8002891780274,19.8002891780274,19.8002891780274,0,0.0,1.0
2020-02-14,20.56,20.56,20.56,20.56,0,19.7015895804212,19.7015895804212,19.7015895804212,19.7015895804212,0,0.0,1.0
2020-02-18,20.465,20.465,20.465,20.465,0,19.6105559709786,19.6105559709786,19.6105559709786,19.6105559709786,0,0.0,1.0
2020-02-19,20.641,20.641,20.641,20.641,1,19.7792077105775,19.7792077105775,19.7792077105775,19.7792077105775,1.04357061728826,0.0,1.0
2020-02-20,20.627,20.627,20.627,20.627,0,19.7657922312913,19.7657922312913,19.7657922312913,19.7657922312913,0,0.0,1.0
2020-02-21,20.386,20.386,20.386,20.386,0,19.5348543378632,19.5348543378632,19.5348543378632,19.5348543378632,0,0.0,1.0
2020-02-24,19.818,19.818,19.818,19.818,11,18.9905691782484,18.9905691782484,18.9905691782484,18.9905691782484,11.4792767901708,0.0,1.0
2020-02-25,19.079,19.079,19.079,19.079,1,18.282423521637,18.282423521637,18.282423521637,18.282423521637,1.04357061728825,0.0,1.0
2020-02-26,18.861,19.218,18.861,19.218,100,18.0735253441792,18.4156200659793,18.0735253441792,18.4156200659793,104.357061728825,0.0,1.0
2020-02-27,18.21,18.21,18.21,18.21,1,17.4497055573672,17.4497055573672,17.4497055573672,17.4497055573672,1.04357061728826,0.0,1.0
2020-02-28,17.778,17.778,17.766,17.766,253,17.0357421965335,17.0357421965335,17.0242432142881,17.0242432142881,264.023366173928,0.0,1.0
2020-03-02,18.411,18.411,17.8,17.8,100,17.6423135099774,17.6423135099774,17.0568236639833,17.0568236639833,104.357061728825,0.0,1.0
2020-03-03,18.059,18.56,18.059,18.56,202,17.3050100307795,17.7850925395242,17.3050100307795,17.7850925395242,210.801264692227,0.0,1.0
2020-03-04,18.623,18.623,18.623,18.623,0,17.8454621963125,17.8454621963125,17.8454621963125,17.8454621963125,0,0.0,1.0
2020-03-05,17.895,17.895,17.895,17.895,0,17.147857273426,17.147857273426,17.147857273426,17.147857273426,0,0.0,1.0
2020-03-06,17.598,17.598,17.598,17.598,0,16.8632574628528,16.8632574628528,16.8632574628528,16.8632574628528,0,0.0,1.0
2020-03-09,15.97,16.528,15.97,16.33,12446,15.3032288715626,15.8379315459729,15.3032288715626,15.648198338924,12988.2799027696,0.0,1.0
2020-03-10,16.405,16.405,16.405,16.405,0,15.7200669779577,15.7200669779577,15.7200669779577,15.7200669779577,0,0.0,1.0
2020-03-11,15.407,15.74,15.407,15.643,2796,14.7637349545501,15.0828317118594,14.7637349545501,14.9898816053759,2917.82344593795,0.0,1.0
2020-03-12,13.695,13.85,13.695,13.85,400,13.1232134875422,13.2717420082118,13.1232134875422,13.2717420082118,417.428246915303,0.0,1.0
2020-03-13,14.443,14.443,13.69,13.69,1276,13.8399833808377,13.8399833808377,13.11842224494,13.11842224494,1331.59610765981,0.0,1.0
2020-03-16,12.597,13.36,12.597,13.34,3060,12.0710566120898,12.802200233192,12.0710566120898,12.783035262783,3193.32608890205,0.0,1.0
2020-03-17,13.263,13.263,13.07,13.226,2066,12.7092501267085,12.7092501267085,12.5243081622619,12.6737949314519,2156.01689531753,0.0,1.0
2020-03-18,11.859,12.9,11.859,12.57,2225,11.3638692039988,12.3614059137857,11.3638692039988,12.0451839020377,2321.94462346636,0.0,1.0
2020-03-19,12.666,12.666,12.666,12.666,0,12.1371757600007,12.1371757600007,12.1371757600007,12.1371757600007,0,0.0,1.0
2020-03-20,12.071,12.96,12.071,12.96,227,11.5670178903339,12.4189008250126,11.5670178903339,12.4189008250126,236.890530124433,0.0,1.0
2020-03-23,11.805,12.2,11.37,12.2,1400,11.3121237838946,11.6906319494717,10.8952856774995,11.6906319494717,1460.99886420355,0.0,1.0
2020-03-24,12.928,12.928,12.928,12.928,15,12.3882368723582,12.3882368723582,12.3882368723582,12.3882368723582,15.6535592593239,0.0,1.0
2020-03-25,13.314,13.314,13.314,13.314,0,12.7581208012514,12.7581208012514,12.7581208012514,12.7581208012514,0,0.0,1.0
2020-03-26,14.02,14.02,14.02,14.02,0,13.434644256688,13.434644256688,13.434644256688,13.434644256688,0,0.0,1.0
2020-03-27,13.415,13.6,13.415,13.6,2004,12.8549039018167,13.0321798780996,12.8549039018167,13.0321798780996,2091.31551704566,0.0,1.0
2020-03-30,13.415,13.415,13.415,13.415,0,12.8549039018167,12.8549039018167,12.8549039018167,12.8549039018167,0,0.0,1.0
2020-03-31,13.737,13.737,13.737,13.737,0,13.1634599254011,13.1634599254011,13.1634599254011,13.1634599254011,0,0.0,1.0
2020-04-01,13.689,13.689,13.689,13.689,10,13.1174639964196,13.1174639964196,13.1174639964196,13.1174639964196,10.4357061728825,0.0,1.0
2020-04-02,12.791,12.791,12.791,12.791,0,12.2569568250568,12.2569568250568,12.2569568250568,12.2569568250568,0,0.0,1.0
2020-04-03,12.929,12.929,12.929,12.929,3,12.3891951208787,12.3891951208787,12.3891951208787,12.3891951208787,3.13071185186476,0.0,1.0
2020-04-06,12.481,12.481,12.481,12.481,5,11.9598997837178,11.9598997837178,11.9598997837178,11.9598997837178,5.21785308644125,0.0,1.0
2020-04-07,13.59,13.59,13.59,13.59,0,13.0225973928952,13.0225973928952,13.0225973928952,13.0225973928952,0,0.0,1.0
2020-04-08,13.684,13.684,13.684,13.684,3,13.1126727538173,13.1126727538173,13.1126727538173,13.1126727538173,3.13071185186476,0.0,1.0
2020-04-09,15.0,15.0,14.97,14.97,303,14.3737278067275,14.3737278067275,14.3449803511141,14.3449803511141,316.201897038342,0.0,1.0
2020-04-13,14.559,14.559,14.5,14.5,100,13.9511402092098,13.9511402092098,13.8946035465033,13.8946035465033,104.357061728825,0.0,1.0
2020-04-14,14.785,14.79,14.785,14.79,6560,14.1677043748311,14.1724956174334,14.1677043748311,14.1724956174334,6845.82324941095,0.0,1.0
2020-04-15,14.121,14.16,14.121,14.16,300,13.5314273572533,13.5687990495508,13.5314273572533,13.5687990495508,313.071185186476,0.0,1.0
2020-04-16,14.071,14.071,13.8,13.8,7150,13.4835149312309,13.4835149312309,13.2238295821893,13.2238295821893,7461.529913611,0.0,1.0
2020-04-17,14.66,14.67,14.54,14.67,3557,14.047923309775,14.0575057949795,13.9329334873212,14.0575057949795,3711.98068569433,0.0,1.0
2020-04-20,14.66,14.66,14.66,14.66,0,14.047923309775,14.047923309775,14.047923309775,14.047923309775,0,0.0,1.0
2020-04-21,14.449,14.449,14.449,14.449,0,13.8457328719604,13.8457328719604,13.8457328719604,13.8457328719604,0,0.0,1.0
2020-04-22,14.081,14.081,14.081,14.081,0,13.4930974164354,13.4930974164354,13.4930974164354,13.4930974164354,0,0.0,1.0
2020-04-23,14.215,14.215,14.215,14.215,0,13.6215027181755,13.6215027181755,13.6215027181755,13.6215027181755,0,0.0,1.0
2020-04-24,14.327,14.327,14.327,14.327,0,13.7288265524657,13.7288265524657,13.7288265524657,13.7288265524657,0,0.0,1.0
2020-04-27,14.526,14.526,14.526,14.526,1,13.919518008035,13.919518008035,13.919518008035,13.919518008035,1.04357061728825,0.0,1.0
2020-04-28,15.414,15.46,15.36,15.46,592,14.7704426941932,14.8145221261339,14.718697274089,14.8145221261339,617.793805434647,0.0,1.0
2020-04-29,16.168,16.19,16.168,16.19,320,15.4929620786114,15.5140435460613,15.4929620786114,15.5140435460613,333.942597532241,0.0,1.0
2020-04-30,16.168,16.168,16.168,16.168,68,15.4929620786114,15.4929620786114,15.4929620786114,15.4929620786114,70.9628019756012,0.0,1.0
2020-05-01,14.969,14.97,14.969,14.97,501,14.3440221025936,14.3449803511141,14.3440221025936,14.3449803511141,522.828879261417,0.0,1.0
2020-05-04,14.969,14.969,14.969,14.969,0,14.3440221025936,14.3440221025936,14.3440221025936,14.3440221025936,0,0.0,1.0
2020-05-05,14.986,14.986,14.986,14.986,5,14.3603123274413,14.3603123274413,14.3603123274413,14.3603123274413,5.21785308644126,0.0,1.0
2020-05-06,14.946,15.01,14.946,15.01,1480,14.3219823866233,14.383310291932,14.3219823866233,14.383310291932,1544.48451358662,0.0,1.0
2020-05-07,14.946,14.946,14.946,14.946,0,14.3219823866233,14.3219823866233,14.3219823866233,14.3219823866233,0,0.0,1.0
2020-05-08,15.176,15.176,15.176,15.176,0,14.5423795463265,14.5423795463265,14.5423795463265,14.5423795463265,0,0.0,1.0
2020-05-11,15.637,15.637,15.637,15.637,0,14.9841321142532,14.9841321142532,14.9841321142532,14.9841321142532,0,0.0,1.0
2020-05-12,15.034,15.034,15.034,15.034,0,14.4063082564228,14.4063082564228,14.4063082564228,14.4063082564228,0,0.0,1.0
2020-05-13,14.453,14.453,14.453,14.453,2,13.8495658660422,13.8495658660422,13.8495658660422,13.8495658660422,2.08714123457651,0.0,1.0
2020-05-14,14.529,14.529,14.2,14.2,151,13.9223927535963,13.9223927535963,13.6071289903687,13.6071289903687,157.579163210526,0.0,1.0
2020-05-15,14.756,14.756,14.756,14.756,1,14.1399151677381,14.1399151677381,14.1399151677381,14.1399151677381,1.04357061728825,0.0,1.0
2020-05-18,15.79,15.79,15.35,15.35,200,15.1307441378819,15.1307441378819,14.7091147888845,14.7091147888845,208.71412345765,0.0,1.0
2020-05-19,15.524,15.524,15.524,15.524,0,14.8758500314426,14.8758500314426,14.8758500314426,14.8758500314426,0,0.0,1.0
2020-05-20,15.851,15.851,15.851,15.851,15,15.1891972976292,15.1891972976292,15.1891972976292,15.1891972976292,15.6535592593238,0.0,1.0
2020-05-21,15.899,15.899,15.899,15.899,40,15.2351932266107,15.2351932266107,15.2351932266107,15.2351932266107,41.7428246915303,0.0,1.0
2020-05-22,15.965,15.965,15.95,15.95,500,15.2984376289603,15.2984376289603,15.2840639011536,15.2840639011536,521.785308644129,0.0,1.0
2020-05-26,16.401,16.401,16.401,16.401,0,15.7162339838759,15.7162339838759,15.7162339838759,15.7162339838759,0,0.0,1.0
2020-05-27,16.908,16.908,16.908,16.908,2,16.2020659837433,16.2020659837433,16.2020659837433,16.2020659837433,2.08714123457651,0.0,1.0
2020-05-28,16.546,16.546,16.546,16.546,0,15.8551800193409,15.8551800193409,15.8551800193409,15.8551800193409,0,0.0,1.0
2020-05-29,16.483,16.483,16.483,16.483,263,15.7948103625527,15.7948103625527,15.7948103625527,15.7948103625527,274.45907234681,0.0,1.0
2020-06-01,16.606,16.606,16.606,16.606,2,15.9126749305678,15.9126749305678,15.9126749305678,15.9126749305678,2.08714123457651,0.0,1.0
2020-06-02,16.737,16.737,16.73,16.73,601,16.0382054867466,16.0382054867466,16.0314977471035,16.0314977471035,627.18594099024,0.0,1.0
2020-06-03,17.115,17.115,17.115,17.115,0,16.4004234274761,16.4004234274761,16.4004234274761,16.4004234274761,0,0.0,1.0
2020-06-04,17.089,17.089,17.089,17.089,1,16.3755089659445,16.3755089659445,16.3755089659445,16.3755089659445,1.04357061728825,0.0,1.0
2020-06-05,17.695,17.89,17.65,17.65,481,16.9562075693363,17.1430660308237,16.9130863859161,16.9130863859161,501.957466915649,0.0,1.0
2020-06-08,17.93,17.93,17.84,17.84,276,17.1813959716417,17.1813959716417,17.0951536048013,17.0951536048013,288.025490371557,0.0,1.0
2020-06-09,17.652,17.652,17.61,17.61,100,16.915002882957,16.915002882957,16.8747564450981,16.8747564450981,104.357061728825,0.0,1.0
2020-06-10,17.238,17.27,17.238,17.27,110,16.5182879954913,16.5489519481456,16.5182879954913,16.5489519481456,114.792767901708,0.0,1.0
2020-06-11,16.022,16.42,16.022,16.42,281,15.3530577946259,15.7344407057644,15.3530577946259,15.7344407057644,293.243343457999,0.0,1.0
2020-06-12,16.277,16.277,16.26,16.26,100,15.5974111673403,15.5974111673403,15.5811209424927,15.5811209424927,104.357061728825,0.0,1.0
2020-06-15,16.68,16.68,16.68,16.68,0,15.983585321081,15.983585321081,15.983585321081,15.983585321081,0,0.0,1.0
2020-06-16,17.029,17.33,17.029,17.33,300,16.3180140547176,16.6064468593726,16.3180140547176,16.6064468593726,313.071185186475,0.0,1.0
2020-06-17,16.779,16.83,16.779,16.83,100,16.0784519246054,16.1273225991483,16.0784519246054,16.1273225991483,104.357061728826,0.0,1.0
2020-06-18,16.73,16.87,16.73,16.87,280,16.0314977471035,16.1656525399662,16.0314977471035,16.1656525399662,292.19977284071,0.0,1.0
2020-06-19,16.656,16.84,16.656,16.84,100,15.9605873565903,16.1369050843528,15.9605873565903,16.1369050843528,104.357061728825,0.0,1.0
2020-06-22,16.801,16.801,16.62,16.62,102,16.0995333920553,16.0995333920553,15.9260904098541,15.9260904098541,106.444202963402,0.0,1.0
2020-06-23,16.846,16.846,16.82,16.82,275,16.1426545754755,16.1426545754755,16.1177401139438,16.1177401139438,286.981919754269,0.0,1.0
2020-06-24,16.317,16.44,16.317,16.44,100,15.6357411081582,15.7536056761734,15.6357411081582,15.7536056761734,104.357061728826,0.0,1.0
2020-06-25,16.418,16.418,16.21,16.21,239,15.7657754323831,15.7657754323831,15.5660384796522,15.5660384796522,248.887345682995,0.0347,1.0
2020-06-26,16.111,16.111,16.07,16.07,239,15.4709713723428,15.4709713723428,15.4316001460833,15.4316001460833,248.887345682995,0.0,1.0
2020-06-29,16.5278,16.5278,16.5278,16.5278,3,15.8712134968535,15.8712134968535,15.8712134968535,15.8712134968535,3.12410894162756,0.0,1.0
2020-06-30,16.83,16.83,16.58,16.58,270,16.1614082426,16.1614082426,15.9213397897985,15.9213397897985,281.16980474648,0.0,1.0
2020-07-01,16.657,16.79,16.657,16.79,102,15.9952808732614,16.1229972901518,15.9952808732614,16.1229972901518,106.219704015337,0.0,1.0
2020-07-02,16.72,16.72,16.72,16.72,136,16.0557781233673,16.0557781233673,16.0557781233673,16.0557781233673,141.62627202045,0.0,1.0
2020-07-06,16.884,16.884,16.884,16.884,100,16.2132630284052,16.2132630284052,16.2132630284052,16.2132630284052,104.136964720918,0.0,1.0
2020-07-07,16.563,16.72,16.563,16.72,100,15.905015135008,16.0557781233673,15.905015135008,16.0557781233673,104.136964720918,0.0,1.0
2020-07-08,16.698,16.698,16.698,16.698,0,16.0346520995208,16.0346520995208,16.0346520995208,16.0346520995208,0,0.0,1.0
2020-07-09,16.471,16.471,16.471,16.471,0,15.816669944377,15.816669944377,15.816669944377,15.816669944377,0,0.0,1.0
2020-07-10,16.708,16.708,16.708,16.708,138,16.0442548376329,16.0442548376329,16.0442548376329,16.0442548376329,143.709011314867,0.0,1.0
2020-07-13,16.49,16.49,16.49,16.49,164,15.8349151467899,15.8349151467899,15.8349151467899,15.8349151467899,170.784622142307,0.0,1.0
2020-07-14,16.76,16.76,16.76,16.76,172,16.0941890758156,16.0941890758156,16.0941890758156,16.0941890758156,179.11557931998,0.0,1.0
2020-07-15,17.337,17.337,17.337,17.337,100,16.6482670648816,16.6482670648816,16.6482670648816,16.6482670648816,104.136964720918,0.0,1.0
2020-07-16,17.248,17.248,17.248,17.248,0,16.5628026956842,16.5628026956842,16.5628026956842,16.5628026956842,0,0.0,1.0
2020-07-17,17.337,17.337,17.337,17.337,100,16.6482670648816,16.6482670648816,16.6482670648816,16.6482670648816,104.136964720918,0.0,1.0
2020-07-20,17.294,17.294,17.294,17.294,100,16.6069752909997,16.6069752909997,16.6069752909997,16.6069752909997,104.136964720918,0.0,1.0
2020-07-21,17.469,17.469,17.469,17.469,100,16.7750232079608,16.7750232079608,16.7750232079608,16.7750232079608,104.136964720918,0.0,1.0
2020-07-22,17.5035,17.5035,17.5035,17.5035,0,16.8081526544474,16.8081526544474,16.8081526544474,16.8081526544474,0,0.0,1.0
2020-07-23,17.5181,17.5181,17.5181,17.5181,2,16.822172652091,16.822172652091,16.822172652091,16.822172652091,2.08273929441837,0.0,1.0
2020-07-24,17.2722,17.2722,17.2722,17.2722,2,16.5860413219154,16.5860413219154,16.5860413219154,16.5860413219154,2.08273929441837,0.0,1.0
2020-07-27,17.5418,17.5418,17.5418,17.5418,100,16.8449311414166,16.8449311414166,16.8449311414166,16.8449311414166,104.136964720918,0.0,1.0
2020-07-28,17.34,17.34,17.34,17.34,173,16.6511478863152,16.6511478863152,16.6511478863152,16.6511478863152,180.156948967189,0.0,1.0
2020-07-29,17.7546,17.7546,17.71,17.71,9774,17.0492774084413,17.0492774084413,17.0064491964615,17.0064491964615,10178.3469318225,0.0,1.0
2020-07-30,17.7508,17.7508,17.59,17.59,6102,17.0456283679587,17.0456283679587,16.8912163391167,16.8912163391167,6354.43758727044,0.0,1.0
2020-07-31,17.6464,17.6464,17.6464,17.6464,50,16.9453757820688,16.9453757820688,16.9453757820688,16.9453757820688,52.0684823604591,0.0,1.0
2020-08-03,18.0167,18.0167,18.0167,18.0167,1,17.3009651743584,17.3009651743584,17.3009651743584,17.3009651743584,1.04136964720918,0.0,1.0
2020-08-04,18.1154,18.1154,18.1154,18.1154,3,17.3957441995245,17.3957441995245,17.3957441995245,17.3957441995245,3.12410894162755,0.0,1.0
2020-08-05,18.3411,18.3411,18.3411,18.3411,19,17.6124779987137,17.6124779987137,17.6124779987137,17.6124779987137,19.7860232969745,0.0,1.0
2020-08-06,18.2704,18.2704,18.2704,18.2704,19,17.5445866402614,17.5445866402614,17.5445866402614,17.5445866402614,19.7860232969745,0.0,1.0
2020-08-07,18.502,18.502,18.502,18.502,131,17.7669860549368,17.7669860549368,17.7669860549368,17.7669860549368,136.419423784403,0.0,1.0
2020-08-10,18.5116,18.625,18.5116,18.625,300,17.7762046835243,17.8850997337151,17.7762046835243,17.8850997337151,312.410894162756,0.0,1.0
2020-08-11,18.3946,18.73,18.3946,18.73,7056,17.6638526476132,17.9859284838918,17.6638526476132,17.9859284838918,7347.90423070802,0.0,1.0
2020-08-12,18.5852,18.5852,18.5852,18.5852,111,17.8468808360291,17.8468808360291,17.8468808360291,17.8468808360291,115.59203084022,0.0,1.0
2020-08-13,18.5676,18.67,18.5676,18.65,3759,17.8299800169519,17.9283120552194,17.8299800169519,17.9091065789953,3914.50850385932,0.0,1.0
2020-08-14,18.515,18.515,18.49,18.49,188,17.7794696144824,17.7794696144824,17.7554627692023,17.7554627692023,195.777493675327,0.0,1.0
2020-08-17,18.6352,18.6352,18.6352,18.6352,0,17.8948945265894,17.8948945265894,17.8948945265894,17.8948945265894,0,0.0,1.0
2020-08-18,18.4592,18.48,18.4592,18.48,221,17.7258863358171,17.7458600310902,17.7258863358171,17.7458600310902,230.14269203323,0.0,1.0
2020-08-19,18.5155,18.5155,18.5155,18.5155,221,17.779949751388,17.779949751388,17.779949751388,17.779949751388,230.14269203323,0.0,1.0
2020-08-20,18.4496,18.4496,18.4496,18.4496,0,17.7166677072296,17.7166677072296,17.7166677072296,17.7166677072296,0,0.0,1.0
2020-08-21,18.3684,18.3684,18.3684,18.3684,0,17.6386934737596,17.6386934737596,17.6386934737596,17.6386934737596,0,0.0,1.0
2020-08-24,18.5165,18.5165,18.5165,18.5165,0,17.7809100251993,17.7809100251993,17.7809100251993,17.7809100251993,0,0.0,1.0
2020-08-25,18.5616,18.5616,18.5616,18.5616,28,17.8242183740846,17.8242183740846,17.8242183740846,17.8242183740846,29.1583501218573,0.0,1.0
2020-08-26,18.5232,18.53,18.5232,18.53,200,17.7873438597343,17.7938737216505,17.7873438597343,17.7938737216505,208.273929441837,0.0,1.0
2020-08-27,18.5257,18.5257,18.47,18.47,200,17.7897445442623,17.7897445442623,17.7362572929782,17.7362572929782,208.273929441838,0.0,1.0
2020-08-28,18.6177,18.6177,18.57,18.57,103,17.8780897348933,17.8780897348933,17.8322846740988,17.8322846740988,107.261073662546,0.0,1.0
2020-08-31,18.4697,18.4697,18.4697,18.4697,0,17.7359692108348,17.7359692108348,17.7359692108348,17.7359692108348,0,0.0,1.0
2020-09-01,18.6308,18.6308,18.53,18.53,200,17.8906693218201,17.8906693218201,17.7938737216505,17.7938737216505,208.273929441837,0.0,1.0
2020-09-02,18.8348,18.8348,18.67,18.67,106,18.0865651793062,18.0865651793062,17.9283120552194,17.9283120552194,110.385182604173,0.0,1.0
2020-09-03,18.1412,18.44,18.1412,18.44,140,17.4205192638536,17.707449078642,17.4205192638536,17.707449078642,145.791750609286,0.0,1.0
2020-09-04,17.9826,17.9826,17.61,17.61,100,17.2682198373963,17.2682198373963,16.9104218153408,16.9104218153408,104.136964720918,0.0,1.0
2020-09-08,17.6148,17.77,17.6148,17.77,101,16.9150311296346,17.0640656251338,16.9150311296346,17.0640656251338,105.178334368128,0.0,1.0
2020-09-09,17.9354,17.9354,17.8,17.8,101,17.2228949135073,17.2228949135073,17.09287383947,17.09287383947,105.178334368128,0.0,1.0
2020-09-10,17.7555,18.04,17.7555,18.04,101,17.0501416548714,17.3233395541595,17.0501416548714,17.3233395541595,105.178334368127,0.0,1.0
2020-09-11,17.6505,17.79,17.6505,17.79,100,16.9493129046947,17.083271101358,16.9493129046947,17.083271101358,104.136964720918,0.0,1.0
2020-09-14,18.0209,18.0209,17.88,17.88,100,17.3049983243655,17.3049983243655,17.1696957443665,17.1696957443665,104.136964720918,0.0,1.0
2020-09-15,17.9846,18.1,17.9846,18.1,545,17.2701403850187,17.3809559828319,17.2701403850187,17.3809559828319,567.546457729005,0.0,1.0
2020-09-16,18.0787,18.0787,18.0787,18.0787,545,17.3605021506532,17.3605021506532,17.3605021506532,17.3605021506532,567.546457729005,0.0,1.0
2020-09-17,17.9854,17.9854,17.9854,17.9854,0,17.2709086040676,17.2709086040676,17.2709086040676,17.2709086040676,0,0.0,1.0
2020-09-18,17.9535,17.9535,17.9535,17.9535,5,17.2402758694902,17.2402758694902,17.2402758694902,17.2402758694902,5.20684823604591,0.0,1.0
2020-09-21,17.4972,17.4972,17.4972,17.4972,85,16.8021029294368,16.8021029294368,16.8021029294368,16.8021029294368,88.5164200127807,0.0,1.0
2020-09-22,17.66,17.66,17.66,17.66,160,16.9584355059012,16.9584355059012,16.9584355059012,16.9584355059012,166.619143553469,0.0,1.0
2020-09-23,17.2244,17.2244,17.2244,17.2244,129,16.5401402337397,16.5401402337397,16.5401402337397,16.5401402337397,134.336684489985,0.0,1.0
2020-09-24,17.2169,17.2169,17.21,17.21,253,16.5545443409078,16.5545443409078,16.5479097925308,16.5479097925308,263.122657458848,0.0225,1.0
2020-09-25,17.4544,17.4544,17.4544,17.4544,253,16.7829074191023,16.7829074191023,16.7829074191023,16.7829074191023,263.122657458847,0.0,1.0
2020-09-28,17.8981,17.8981,17.8981,17.8981,2,17.209537725607,17.209537725607,17.209537725607,17.209537725607,2.08002100757982,0.0,1.0
2020-09-29,17.9092,17.9092,17.9092,17.9092,2,17.2202106947352,17.2202106947352,17.2202106947352,17.2202106947352,2.08002100757983,0.0,1.0
2020-09-30,18.0062,18.0062,18.0062,18.0062,1,17.3134789835136,17.3134789835136,17.3134789835136,17.3134789835136,1.04001050378991,0.0,1.0
2020-10-01,18.23,18.23,18.23,18.23,168,17.528669117829,17.528669117829,17.528669117829,17.528669117829,174.721764636705,0.0,1.0
2020-10-02,18.3793,18.3793,18.3793,18.3793,1,17.6722253602476,17.6722253602476,17.6722253602476,17.6722253602476,1.04001050378991,0.0,1.0
2020-10-05,18.8379,18.8379,18.8379,18.8379,1,18.1131824451317,18.1131824451317,18.1131824451317,18.1131824451317,1.04001050378991,0.0,1.0
2020-10-06,18.7876,18.7876,18.7876,18.7876,1,18.064817548992,18.064817548992,18.064817548992,18.064817548992,1.04001050378991,0.0,1.0
2020-10-07,19.1385,19.1385,19.1385,19.1385,0,18.4022179874696,18.4022179874696,18.4022179874696,18.4022179874696,0,0.0,1.0
2020-10-08,19.2747,19.2747,19.2747,19.2747,0,18.5331782032594,18.5331782032594,18.5331782032594,18.5331782032594,0,0.0,1.0
2020-10-09,19.452,19.452,19.452,19.452,0,18.7036572506862,18.7036572506862,18.7036572506862,18.7036572506862,0,0.0,1.0
2020-10-12,19.6156,19.6156,19.6156,19.6156,5,18.860963354234,18.860963354234,18.860963354234,18.860963354234,5.20005251894957,0.0,1.0
2020-10-13,19.5037,19.5037,19.5037,19.5037,5,18.7533682870763,18.7533682870763,18.7533682870763,18.7533682870763,5.20005251894957,0.0,1.0
2020-10-14,19.353,19.353,19.353,19.353,0,18.6084659044073,18.6084659044073,18.6084659044073,18.6084659044073,0,0.0,1.0
2020-10-15,19.4744,19.4744,19.4744,19.4744,2,18.7251954946927,18.7251954946927,18.7251954946927,18.7251954946927,2.08002100757983,0.0,1.0
2020-10-16,19.3292,19.3292,19.3292,19.3292,1,18.5855815201503,18.5855815201503,18.5855815201503,18.5855815201503,1.04001050378991,0.0,1.0
2020-10-19,19.0796,19.0796,19.0796,19.0796,1,18.3455839440773,18.3455839440773,18.3455839440773,18.3455839440773,1.04001050378991,0.0,1.0
2020-10-20,19.1143,19.1143,19.1143,19.1143,0,18.3789489917125,18.3789489917125,18.3789489917125,18.3789489917125,0,0.0,1.0
2020-10-21,18.8614,18.8614,18.8614,18.8614,118,18.1357783707636,18.1357783707636,18.1357783707636,18.1357783707636,122.721239447209,0.0,1.0
2020-10-22,19.0426,19.0426,19.0426,19.0426,118,18.3100073803165,18.3100073803165,18.3100073803165,18.3100073803165,122.72123944721,0.0,1.0
2020-10-23,19.1451,19.1451,19.02,19.05,1000,18.4085640772215,18.4085640772215,18.2882768305599,18.3171226930687,1040.01050378991,0.0,1.0
2020-10-26,18.8057,18.8057,18.8057,18.8057,27,18.0822212193723,18.0822212193723,18.0822212193723,18.0822212193723,28.0802836023276,0.0,1.0
2020-10-27,18.6867,18.6867,18.6867,18.6867,187,17.9677992980875,17.9677992980875,17.9677992980875,17.9677992980875,194.481964208713,0.0,1.0
2020-10-28,18.1731,18.1731,18.1731,18.1731,187,17.4739581319374,17.4739581319374,17.4739581319374,17.4739581319374,194.481964208713,0.0,1.0
2020-10-29,18.32,18.32,18.32,18.32,177,17.6152067053553,17.6152067053553,17.6152067053553,17.6152067053553,184.081859170814,0.0,1.0
2020-10-30,17.9673,17.9673,17.9673,17.9673,10,17.2760755151272,17.2760755151272,17.2760755151272,17.2760755151272,10.4001050378991,0.0,1.0
2020-11-02,18.36,18.36,18.36,18.36,169,17.653667855367,17.653667855367,17.653667855367,17.653667855367,175.761775140495,0.0,1.0
2020-11-03,18.8909,18.8909,18.75,18.75,600,18.1641434688972,18.1641434688972,18.028664067981,18.028664067981,624.006302273947,0.0,1.0
2020-11-04,18.9263,19.08,18.77,18.77,232,18.1981815866575,18.3459685555775,18.0478946429868,18.0478946429868,241.28243687926,0.0,1.0
2020-11-05,19.4106,19.4106,19.4106,19.4106,232,18.6638499604241,18.6638499604241,18.6638499604241,18.6638499604241,241.28243687926,0.0,1.0
2020-11-06,19.2604,19.2604,19.2604,19.2604,0,18.5194283421302,18.5194283421302,18.5194283421302,18.5194283421302,0,0.0,1.0
2020-11-09,19.4544,19.4544,19.4544,19.4544,31,18.7059649196869,18.7059649196869,18.7059649196869,18.7059649196869,32.2403256174873,0.0,1.0
2020-11-10,19.73,19.73,19.73,19.73,119,18.9709622432675,18.9709622432675,18.9709622432675,18.9709622432675,123.761249950999,0.0,1.0
2020-11-11,19.8009,19.8009,19.8009,19.8009,3,19.0391346316632,19.0391346316632,19.0391346316632,19.0391346316632,3.12003151136974,0.0,1.0
2020-11-12,19.5041,19.5041,19.5041,19.5041,1,18.7537528985764,18.7537528985764,18.7537528985764,18.7537528985764,1.04001050378991,0.0,1.0
2020-11-13,19.8451,19.8451,19.8451,19.8451,5,19.0816342024261,19.0816342024261,19.0816342024261,19.0816342024261,5.20005251894956,0.0,1.0
2020-11-16,20.1778,20.1778,20.07,20.07,154,19.4015348176484,19.4015348176484,19.2978820183669,19.2978820183669,160.161617583646,0.0,1.0
2020-11-17,20.216,20.216,20.216,20.216,154,19.4382652159095,19.4382652159095,19.4382652159095,19.4382652159095,160.161617583647,0.0,1.0
2020-11-18,19.97,20.3,19.97,20.3,270,19.2017291433376,19.5190336309341,19.2017291433376,19.5190336309341,280.802836023277,0.0,1.0
2020-11-19,20.1324,20.1324,20.1324,20.1324,270,19.3578814123851,19.3578814123851,19.3578814123851,19.3578814123851,280.802836023276,0.0,1.0
2020-11-20,20.1503,20.1503,20.1503,20.1503,0,19.3750927770153,19.3750927770153,19.3750927770153,19.3750927770153,0,0.0,1.0
2020-11-23,20.4245,20.4615,20.41,20.41,1025,19.6387439603455,19.6743205241063,19.6248017934662,19.6248017934662,1066.01076638466,0.0,1.0
2020-11-24,20.6662,20.6662,20.6662,20.6662,4,19.8711454592911,19.8711454592911,19.8711454592911,19.8711454592911,4.16004201515966,0.0,1.0
2020-11-25,20.6053,20.63,20.6053,20.63,106,19.8125883583983,19.8363381185306,19.8125883583983,19.8363381185306,110.241113401731,0.0,1.0
2020-11-27,20.7639,20.7639,20.7639,20.7639,12,19.9650868181947,19.9650868181947,19.9650868181947,19.9650868181947,12.4801260454789,0.0,1.0
2020-11-30,20.3916,20.3916,20.3916,20.3916,2,19.6071096644609,19.6071096644609,19.6071096644609,19.6071096644609,2.08002100757982,0.0,1.0
2020-12-01,20.5763,20.5763,20.5763,20.5763,2,19.7847040246399,19.7847040246399,19.7847040246399,19.7847040246399,2.08002100757982,0.0,1.0
2020-12-02,20.5303,20.5303,20.5103,20.5103,124,19.7404737021264,19.7404737021264,19.7212431271206,19.7212431271206,128.961302469949,0.0,1.0
2020-12-03,20.6582,20.6582,20.6582,20.6582,153,19.8634532292888,19.8634532292888,19.8634532292888,19.8634532292888,159.121607079857,0.0,1.0
2020-12-04,21.0479,21.0479,21.0479,21.0479,16,20.2381609832777,20.2381609832777,20.2381609832777,20.2381609832777,16.6401680606386,0.0,1.0
2020-12-07,21.0801,21.0801,21.0801,21.0801,2,20.2691222090371,20.2691222090371,20.2691222090371,20.2691222090371,2.08002100757983,0.0,1.0
2020-12-08,21.2865,21.2865,21.2865,21.2865,2,20.4675817430975,20.4675817430975,20.4675817430975,20.4675817430975,2.08002100757982,0.0,1.0
2020-12-09,21.18,21.18,21.18,21.18,110,20.3651789311913,20.3651789311913,20.3651789311913,20.3651789311913,114.401155416891,0.0,1.0
2020-12-10,21.3363,21.3363,21.3363,21.3363,5,20.515465874862,20.515465874862,20.515465874862,20.515465874862,5.20005251894957,0.0,1.0
2020-12-11,21.2364,21.2364,21.2364,21.2364,0,20.4194091527078,20.4194091527078,20.4194091527078,20.4194091527078,0,0.0,1.0
2020-12-14,21.2905,21.2905,21.2905,21.2905,0,20.4714278580986,20.4714278580986,20.4714278580986,20.4714278580986,0,0.0,1.0
2020-12-15,21.7665,21.7665,21.7665,21.7665,30,20.9291155432378,20.9291155432378,20.9291155432378,20.9291155432378,31.2003151136973,0.0,1.0
2020-12-16,21.7917,21.8,21.78,21.8,1200,20.9533460677451,20.9613267563726,20.9420961813667,20.9613267563726,1248.0126045479,0.0,1.0
2020-12-17,22.0702,22.0702,22.0702,22.0702,1,21.2211318247016,21.2211318247016,21.2211318247016,21.2211318247016,1.04001050378991,0.0,1.0
2020-12-18,22.1192,22.1192,22.1192,22.1192,50,21.2682467334659,21.2682467334659,21.2682467334659,21.2682467334659,52.0005251894955,0.0,1.0
2020-12-21,22.124,22.124,22.124,22.124,15,21.2728620714673,21.2728620714673,21.2728620714673,21.2728620714673,15.6001575568487,0.0,1.0
2020-12-22,22.3486,22.3486,22.3486,22.3486,15,21.4888214287829,21.4888214287829,21.4888214287829,21.4888214287829,15.6001575568487,0.0,1.0
2020-12-23,22.4694,22.4694,22.4694,22.4694,0,21.6049741018182,21.6049741018182,21.6049741018182,21.6049741018182,0,0.0,1.0
2020-12-24,22.3908,22.3908,22.3908,22.3908,0,21.5870896670628,21.5870896670628,21.5870896670628,21.5870896670628,0,0.06,1.0
2020-12-28,22.3068,22.3068,22.3068,22.3068,7,21.5061048191774,21.5061048191774,21.5061048191774,21.5061048191774,7.26061745317824,0.0,1.0
2020-12-29,21.8975,21.8975,21.8975,21.8975,40,21.1114965068023,21.1114965068023,21.1114965068023,21.1114965068023,41.4892425895899,0.0,1.0
2020-12-30,22.1279,22.1279,22.1279,22.1279,40,21.333626375288,21.333626375288,21.333626375288,21.333626375288,41.48924258959,0.0,1.0
2020-12-31,22.1125,22.1125,22.1125,22.1125,50,21.3187791531757,21.3187791531757,21.3187791531757,21.3187791531757,51.8615532369875,0.0,1.0
2021-01-04,21.8806,21.8806,21.8806,21.8806,66,21.095203126692,21.095203126692,21.095203126692,21.095203126692,68.4572502728234,0.0,1.0
2021-01-05,22.2942,22.33,22.2942,22.33,648,21.4939570919946,21.5284720628791,21.4939570919946,21.5284720628791,672.125729951356,0.0,1.0
2021-01-06,23.2064,23.23,23.2064,23.23,446,22.3734139758171,22.3961668616516,22.3734139758171,22.3961668616516,462.605054873929,0.0,1.0
2021-01-07,23.6236,23.6236,23.5999,23.6,225,22.7756387203148,22.7756387203148,22.7527894239471,22.7528858344803,233.376989566444,0.0,1.0
2021-01-08,23.4249,23.4249,23.4249,23.4249,89,22.5840709908525,22.5840709908525,22.5840709908525,22.5840709908525,92.3135647618376,0.0,1.0
2021-01-11,23.4571,23.4571,23.4571,23.4571,155,22.6151151825419,22.6151151825419,22.6151151825419,22.6151151825419,160.770815034661,0.0,1.0
2021-01-12,23.7847,23.7847,23.7847,23.7847,28,22.9309560892951,22.9309560892951,22.9309560892951,22.9309560892951,29.042469812713,0.0,1.0
2021-01-13,23.6332,23.6332,23.6332,23.6332,6,22.7848941315017,22.7848941315017,22.7848941315017,22.7848941315017,6.2233863884385,0.0,1.0
2021-01-14,24.0358,24.0358,24.0358,24.0358,27,23.1730429381526,23.1730429381526,23.1730429381526,23.1730429381526,28.0052387479733,0.0,1.0
2021-01-15,23.7339,23.7339,23.7339,23.7339,27,22.8819795384311,22.8819795384311,22.8819795384311,22.8819795384311,28.0052387479732,0.0,1.0
2021-01-19,24.0776,24.0776,24.0776,24.0776,20,23.213342541029,23.213342541029,23.213342541029,23.213342541029,20.744621294795,0.0,1.0
2021-01-20,24.3187,24.3187,24.3187,24.3187,20,23.4457883365668,23.4457883365668,23.4457883365668,23.4457883365668,20.744621294795,0.0,1.0
2021-01-21,24.15,24.18,24.15,24.18,587,23.2831437670636,23.3120669270226,23.2831437670636,23.3120669270226,608.854635002232,0.0,1.0
2021-01-22,24.4151,24.4151,24.08,24.08,969,23.5387280905687,23.5387280905687,23.2156563938257,23.2156563938257,1005.07690173282,0.0,1.0
2021-01-25,24.3783,24.3783,24.3,24.3,2887,23.5032490143522,23.5032490143522,23.427759566859,23.427759566859,2994.48608390366,0.0,1.0
2021-01-26,24.2626,24.43,24.2295,24.43,1293,23.3917020274433,23.553093260015,23.3597901409551,23.553093260015,1341.1397667085,0.0,1.0
2021-01-27,23.6671,23.6671,23.6671,23.6671,7,22.8175773022555,22.8175773022555,22.8175773022555,22.8175773022555,7.26061745317824,0.0,1.0
2021-01-28,23.7,23.95,23.68,23.69,5161,22.8492963676773,23.0903227006697,22.8300142610379,22.8396553143576,5353.14952512184,0.0,1.0
2021-01-29,23.3288,23.79,23.3288,23.79,227,22.4914204684502,22.9360658475545,22.4914204684502,22.9360658475545,235.451451695923,0.0,1.0
2021-02-01,23.9008,23.9008,23.9008,23.9008,25,23.0428887183368,23.0428887183368,23.0428887183368,23.0428887183368,25.9307766184937,0.0,1.0
2021-02-02,24.1589,24.1589,23.96,24.0055,567,23.2917243045181,23.2917243045181,23.0999637539894,23.143830546594,588.110013707438,0.0,1.0
2021-02-03,24.1778,24.22,24.1778,24.22,290,23.3099458952923,23.3506311403014,23.3099458952923,23.3506311403014,300.797008774528,0.0,1.0
2021-02-04,24.6458,24.68,24.6458,24.68,511,23.761147190654,23.7941195930074,23.761147190654,23.7941195930074,530.025074082013,0.0,1.0
2021-02-05,24.9769,24.9769,24.9769,24.9769,73,24.0803624660692,24.0803624660692,24.0803624660692,24.0803624660692,75.7178677260015,0.0,1.0
2021-02-08,25.6501,25.6501,25.58,25.58,366,24.729398175551,24.729398175551,24.66181439178,24.66181439178,379.626569694749,0.0,1.0
2021-02-09,25.8013,25.8013,25.8013,25.8013,124,24.8751709017448,24.8751709017448,24.8751709017448,24.8751709017448,128.616652027729,0.0,1.0
2021-02-10,25.7104,25.8892,25.6664,25.71,3293,24.7875337270688,24.9599157604249,24.7451130924621,24.787148084936,3415.60189618799,0.0,1.0
2021-02-11,25.8879,26.0096,25.8795,26.0096,1045,24.9586624234934,25.0759940423941,24.9505639387048,25.0759940423941,1083.90646265304,0.0,1.0
2021-02-12,25.9779,25.9779,25.9779,25.9779,2,25.0454319033706,25.0454319033706,25.0454319033706,25.0454319033706,2.0744621294795,0.0,1.0
2021-02-16,25.8082,25.89,25.775,25.89,3295,24.8818232285354,24.9606870446905,24.849814931514,24.9606870446905,3417.67635831747,0.0,1.0
2021-02-17,25.5544,25.5544,25.535,25.535,102,24.6371332952815,24.6371332952815,24.6184296518413,24.6184296518413,105.797568603455,0.0,1.0
2021-02-18,25.1772,25.2,25.1772,25.2,513,24.2734727640626,24.2954543656315,24.2734727640626,24.2954543656315,532.099536211492,0.0,1.0
2021-02-19,25.5514,25.57,25.53,25.57,350,24.6342409792856,24.6521733384603,24.6136091251815,24.6521733384603,363.030872658913,0.0,1.0
2021-02-22,25.2708,25.46,25.2708,25.46,368,24.363713023135,24.5461217519436,24.363713023135,24.5461217519436,381.701031824228,0.0,1.0
2021-02-23,25.0698,25.0698,25.0698,25.0698,22,24.1699278514091,24.1699278514091,24.1699278514091,24.1699278514091,22.8190834242745,0.0,1.0
2021-02-24,25.5818,25.5818,25.5818,25.5818,90,24.6635497813775,24.6635497813775,24.6635497813775,24.6635497813775,93.3507958265775,0.0,1.0
2021-02-25,24.7264,24.7264,24.66,24.66,321,23.8388540804108,23.8388540804108,23.774837486368,23.774837486368,332.951171781459,0.0,1.0
2021-02-26,24.6685,24.8,24.35,24.8,535,23.7830323816898,23.9098122328437,23.4759648334575,23.9098122328437,554.918619635765,0.0,1.0
2021-03-01,25.4306,25.4306,25.4306,25.4306,7,24.5177770551837,24.5177770551837,24.5177770551837,24.5177770551837,7.26061745317825,0.0,1.0
2021-03-02,24.9606,24.9606,24.9606,24.9606,43,24.064647549158,24.064647549158,24.064647549158,24.064647549158,44.6009357838093,0.0,1.0
2021-03-03,24.6299,24.6299,24.6299,24.6299,43,23.7458179158757,23.7458179158757,23.7458179158757,23.7458179158757,44.6009357838093,0.0,1.0
2021-03-04,23.8555,23.875,23.8555,23.875,715,22.9992147467985,23.018014800772,22.9992147467985,23.018014800772,741.620211288922,0.0,1.0
2021-03-05,24.3276,24.3276,24.3276,24.3276,26,23.4543688740213,23.4543688740213,23.4543688740213,23.4543688740213,26.9680076832335,0.0,1.0
2021-03-08,24.4655,24.4655,24.4655,24.4655,26,23.5873189992999,23.5873189992999,23.5873189992999,23.5873189992999,26.9680076832335,0.0,1.0
2021-03-09,24.9755,24.9755,24.9755,24.9755,27,24.0790127186044,24.0790127186044,24.0790127186044,24.0790127186044,28.0052387479732,0.0,1.0
2021-03-10,25.4078,25.4078,25.4078,25.4078,197,24.4957954536148,24.4957954536148,24.4957954536148,24.4957954536148,204.334519753731,0.0,1.0
2021-03-11,25.9366,25.9366,25.86,25.86,400,25.0056143531603,25.0056143531603,24.9317638847314,24.9317638847314,414.892425895899,0.0,1.0
2021-03-12,26.1273,26.1273,26.1273,26.1273,400,25.1894692399669,25.1894692399669,25.1894692399669,25.1894692399669,414.892425895899,0.0,1.0
2021-03-15,26.2367,26.2367,26.12,26.12,193,25.2949423632843,25.2949423632843,25.1824312710435,25.1824312710435,200.185595494772,0.0,1.0
2021-03-16,25.9368,26.19,25.9368,26.18,1101,25.0058071742267,25.2499186442814,25.0058071742267,25.2402775909617,1141.99140227846,0.0,1.0
2021-03-17,26.0779,26.0779,26.0779,26.0779,18,25.1418424365676,25.1418424365676,25.1418424365676,25.1418424365676,18.6701591653155,0.0,1.0
2021-03-18,25.4604,25.4604,25.4604,25.4604,10,24.5465073940764,24.5465073940764,24.5465073940764,24.5465073940764,10.3723106473975,0.0,1.0
2021-03-19,25.6878,25.6878,25.6878,25.6878,57,24.7657449465663,24.7657449465663,24.7657449465663,24.7657449465663,59.1221706901656,0.0,1.0
2021-03-22,25.5065,25.5065,25.5065,25.5065,1,24.5909526498802,24.5909526498802,24.5909526498802,24.5909526498802,1.03723106473975,0.0,1.0
2021-03-23,24.6694,24.6694,24.6694,24.6694,81,23.7839000764885,23.7839000764885,23.7839000764885,23.7839000764885,84.0157162439198,0.0,1.0
2021-03-24,24.0815,24.97,24.0815,24.97,265,23.2171025518237,24.0737101392786,23.2171025518237,24.0737101392786,274.866232156033,0.0,1.0
2021-03-25,24.5435,24.5435,24.5435,24.5435,1,23.6625192151936,23.6625192151936,23.6625192151936,23.6625192151936,1.03723106473975,0.0,1.0
2021-03-26,24.9935,24.9935,24.9935,24.9935,82,24.0963666145798,24.0963666145798,24.0963666145798,24.0963666145798,85.0529473086596,0.0,1.0
2021-03-29,24.3352,24.3352,24.3352,24.3352,49,23.4616960745443,23.4616960745443,23.4616960745443,23.4616960745443,50.8243221722478,0.0,1.0
2021-03-30,24.6923,24.6923,24.29,24.29,570,23.8059780885906,23.8059780885906,23.4181185135393,23.4181185135393,591.221706901658,0.0,1.0
2021-03-31,25.0535,25.0535,25.0,25.0,102,24.154212934498,24.154212934498,24.1026332992376,24.1026332992376,105.797568603455,0.0,1.0
2021-04-01,25.4007,25.4007,25.4007,25.4007,12,24.4889503057578,24.4889503057578,24.4889503057578,24.4889503057578,12.446772776877,0.0,1.0
2021-04-05,25.6185,25.6185,25.5699,25.57,1650,24.6989324470608,24.6989324470608,24.6520769279271,24.6521733384603,1711.43125682059,0.0,1.0
2021-04-06,25.615,25.615,25.615,25.615,8,24.6955580783989,24.6955580783989,24.6955580783989,24.6955580783989,8.29784851791799,0.0,1.0
2021-04-07,25.2241,25.2241,25.2241,25.2241,22,24.318689304132,24.318689304132,24.318689304132,24.318689304132,22.8190834242745,0.0,1.0
2021-04-08,25.4848,25.4848,25.3989,25.4,702,24.5700315641765,24.5700315641765,24.4872149161603,24.4882754320254,728.136207447303,0.0,1.0
2021-04-09,25.6075,25.6075,25.6075,25.6075,3,24.6883272884091,24.6883272884091,24.6883272884091,24.6883272884091,3.11169319421925,0.0,1.0
2021-04-12,25.6224,25.6224,25.6224,25.6224,2,24.7026924578555,24.7026924578555,24.7026924578555,24.7026924578555,2.0744621294795,0.0,1.0
2021-04-13,25.6133,25.6133,25.6133,25.6133,1,24.6939190993345,24.6939190993345,24.6939190993345,24.6939190993345,1.03723106473975,0.0,1.0
2021-04-14,25.7421,25.7421,25.7421,25.7421,100,24.8180958660922,24.8180958660922,24.8180958660922,24.8180958660922,103.723106473975,0.0,1.0
2021-04-15,25.8748,25.8748,25.8748,25.8748,79,24.9460326436446,24.9460326436446,24.9460326436446,24.9460326436446,81.9412541144401,0.0,1.0
2021-04-16,26.0582,26.0582,26.0582,26.0582,3,25.1228495615278,25.1228495615278,25.1228495615278,25.1228495615278,3.11169319421924,0.0,1.0
2021-04-19,25.6933,25.6933,25.6933,25.6933,3,24.7710475258921,24.7710475258921,24.7710475258921,24.7710475258921,3.11169319421925,0.0,1.0
2021-04-20,25.1585,25.1585,25.1585,25.1585,50,24.2554439943548,24.2554439943548,24.2554439943548,24.2554439943548,51.8615532369875,0.0,1.0
2021-04-21,25.6704,25.6704,25.6704,25.6704,80,24.74896951379,24.74896951379,24.74896951379,24.74896951379,82.97848517918,0.0,1.0
2021-04-22,25.6002,25.6002,25.6002,25.6002,42,24.6812893194857,24.6812893194857,24.6812893194857,24.6812893194857,43.5637047190695,0.0,1.0
2021-04-23,26.0724,26.0724,26.0724,26.0724,42,25.1365398572417,25.1365398572417,25.1365398572417,25.1365398572417,43.5637047190695,0.0,1.0
2021-04-26,26.2739,26.2739,26.2739,26.2739,124,25.3308070816336,25.3308070816336,25.3308070816336,25.3308070816336,128.616652027729,0.0,1.0
2021-04-27,26.3171,26.3171,26.3171,26.3171,4,25.3724564319747,25.3724564319747,25.3724564319747,25.3724564319747,4.14892425895899,0.0,1.0
2021-04-28,26.2296,26.28,26.2296,26.2682,2470,25.2880972154273,25.3366881241586,25.2880972154273,25.3253116812414,2561.96072990719,0.0,1.0
2021-04-29,26.1985,26.1985,26.1985,26.1985,10,25.2581135396031,25.2581135396031,25.2581135396031,25.2581135396031,10.3723106473975,0.0,1.0
2021-04-30,25.7794,25.7794,25.7794,25.7794,7,24.8540569949747,24.8540569949747,24.8540569949747,24.8540569949747,7.26061745317824,0.0,1.0
2021-05-03,26.0265,26.0265,26.0265,26.0265,47,25.0922874225043,25.0922874225043,25.0922874225043,25.0922874225043,48.7498600427683,0.0,1.0
2021-05-04,25.7697,25.7697,25.7697,25.7697,50,24.8447051732546,24.8447051732546,24.8447051732546,24.8447051732546,51.8615532369874,0.0,1.0
2021-05-05,25.7109,25.7109,25.7109,25.7109,480,24.7880157797348,24.7880157797348,24.7880157797348,24.7880157797348,497.870911075079,0.0,1.0
2021-05-06,25.7544,25.7544,25.7544,25.7544,42,24.8299543616754,24.8299543616754,24.8299543616754,24.8299543616754,43.5637047190695,0.0,1.0
2021-05-07,26.1862,26.1862,26.1862,26.1862,42,25.2462550440199,25.2462550440199,25.2462550440199,25.2462550440199,43.5637047190694,0.0,1.0
2021-05-10,25.6467,25.6467,25.6467,25.6467,97,24.7261202174223,24.7261202174223,24.7261202174223,24.7261202174223,100.611413279756,0.0,1.0
2021-05-11,25.5036,25.5036,25.5036,25.5036,32,24.5881567444175,24.5881567444175,24.5881567444175,24.5881567444175,33.191394071672,0.0,1.0
2021-05-12,24.6591,25.3052,24.6591,25.3052,490,23.7739697915692,24.3968782465547,23.7739697915692,24.3968782465547,508.243221722478,0.0,1.0
2021-05-13,25.1,25.1,25.1,25.1,6,24.1990438324346,24.1990438324346,24.1990438324346,24.1990438324346,6.2233863884385,0.0,1.0
2021-05-14,25.7203,25.7203,25.6797,25.6797,344,24.7970783698553,24.7970783698553,24.7579356933773,24.7579356933773,356.807486270474,0.0,1.0
2021-05-17,25.6831,25.6831,25.6831,25.6831,0,24.761213651506,24.761213651506,24.761213651506,24.761213651506,0,0.0,1.0
2021-05-18,25.5083,25.5083,25.5083,25.5083,0,24.5926880394777,24.5926880394777,24.5926880394777,24.5926880394777,0,0.0,1.0
2021-05-19,25.3322,25.3322,25.15,25.15,200,24.4229090905179,24.4229090905179,24.2472490990331,24.2472490990331,207.44621294795,0.0,1.0
2021-05-20,25.5047,25.5047,25.41,25.41,249,24.5892172602827,24.5892172602827,24.4979164853451,24.4979164853451,258.270535120197,0.0,1.0
2021-05-21,25.6037,25.6037,25.6037,25.6037,60,24.6846636881476,24.6846636881476,24.6846636881476,24.6846636881476,62.233863884385,0.0,1.0
2021-05-24,25.7193,25.7193,25.7193,25.7193,3,24.7961142645233,24.7961142645233,24.7961142645233,24.7961142645233,3.11169319421925,0.0,1.0
2021-05-25,25.4669,25.73,25.4669,25.73,100,24.5527740787342,24.8064301915754,24.5527740787342,24.8064301915754,103.723106473975,0.0,1.0
2021-05-26,25.9466,25.9466,25.9466,25.9466,1,25.01525540648,25.01525540648,25.01525540648,25.01525540648,1.03723106473975,0.0,1.0
2021-05-27,26.2284,26.2284,26.2284,26.2284,1,25.286940289029,25.286940289029,25.286940289029,25.286940289029,1.03723106473975,0.0,1.0
2021-05-28,26.1453,26.1453,26.1453,26.1453,10,25.2068231359423,25.2068231359423,25.2068231359423,25.2068231359423,10.3723106473975,0.0,1.0
2021-06-01,26.4356,26.4356,26.4356,26.4356,0,25.4867029138131,25.4867029138131,25.4867029138131,25.4867029138131,0,0.0,1.0
2021-06-02,26.2055,26.2055,26.2055,26.2055,0,25.2648622769269,25.2648622769269,25.2648622769269,25.2648622769269,0,0.0,1.0
2021-06-03,26.1124,26.1124,26.1124,26.1124,0,25.1751040705205,25.1751040705205,25.1751040705205,25.1751040705205,0,0.0,1.0
2021-06-04,26.2471,26.2471,26.2471,26.2471,0,25.3049690587368,25.3049690587368,25.3049690587368,25.3049690587368,0,0.0,1.0
2021-06-07,26.5011,26.5011,26.5011,26.5011,9,25.5498518130571,25.5498518130571,25.5498518130571,25.5498518130571,9.33507958265773,0.0,1.0
2021-06-08,26.7479,26.8,26.7479,26.8,293,25.7877930089871,25.8380228967828,25.7877930089871,25.8380228967828,303.908701968747,0.0,1.0
2021-06-09,26.5051,26.6301,26.5051,26.6301,397,25.5537082343849,25.6742214008811,25.5537082343849,25.6742214008811,411.780732701681,0.0,1.0
2021-06-10,26.2709,26.3,26.2709,26.29,2482,25.3279147656377,25.355970230798,25.3279147656377,25.3463291774783,2574.40750268406,0.0,1.0
2021-06-11,26.5143,26.5143,26.42,26.42,1026,25.5625780034391,25.5625780034391,25.4716628706343,25.4716628706343,1064.19907242298,0.0,1.0
2021-06-14,26.3248,26.3248,26.26,26.26,1202,25.3798800430308,25.3798800430308,25.3174060175192,25.3174060175192,1246.75173981718,0.0,1.0
2021-06-15,26.2753,26.2753,26.27,26.27,502,25.3321568290984,25.3321568290984,25.3270470708389,25.3270470708389,520.689994499353,0.0,1.0
2021-06-16,26.2331,26.2331,26.2331,26.2331,502,25.2914715840892,25.2914715840892,25.2914715840892,25.2914715840892,520.689994499355,0.0,1.0
2021-06-17,25.889,25.9,25.8781,25.9,830,24.9597229393585,24.9703280980102,24.9492141912401,24.9703280980102,860.901783733993,0.0,1.0
2021-06-18,25.4543,25.4543,25.4543,25.4543,215,24.5406263515514,24.5406263515514,24.5406263515514,24.5406263515514,223.004678919046,0.0,1.0
2021-06-21,26.0221,26.0221,26.0221,26.0221,99,25.0880453590437,25.0880453590437,25.0880453590437,25.0880453590437,102.685875409235,0.0,1.0
2021-06-22,26.159,26.159,26.159,26.159,19,25.2200313789903,25.2200313789903,25.2200313789903,25.2200313789903,19.7073902300552,0.0,1.0
2021-06-23,26.2654,26.2654,26.2654,26.2654,19,25.3226121863119,25.3226121863119,25.3226121863119,25.3226121863119,19.7073902300552,0.0,1.0
2021-06-24,26.6395,26.6395,26.6395,26.6395,17,25.6832839910017,25.6832839910017,25.6832839910017,25.6832839910017,17.6329281005757,0.0,1.0
2021-06-25,26.7269,26.8768,26.7269,26.8768,201,25.7675467970158,25.912066186278,25.7675467970158,25.912066186278,208.483444012689,0.0,1.0
2021-06-28,26.5905,26.6,26.58,26.6,342,25.6360428297351,25.6452018303889,25.6259197237495,25.6452018303889,354.733024140995,0.0,1.0
2021-06-29,26.5227,26.5227,26.5227,26.5227,342,25.5706764882276,25.5706764882276,25.5706764882276,25.5706764882276,354.733024140994,0.0,1.0
2021-06-30,26.6054,26.67,26.6054,26.67,189,25.6504079991815,25.7126892036267,25.6504079991815,25.7126892036267,196.036671235813,0.0,1.0
2021-07-01,26.7678,26.7678,26.7678,26.7678,66,25.8069787050933,25.8069787050933,25.8069787050933,25.8069787050933,68.4572502728236,0.0,1.0
2021-07-02,26.4775,26.4775,26.4775,26.4775,34,25.5270989272226,25.5270989272226,25.5270989272226,25.5270989272226,35.2658562011515,0.0,1.0
2021-07-06,26.1601,26.21,26.1601,26.21,1783,25.2210918948555,25.2692007509207,25.2210918948555,25.2692007509207,1849.38298843097,0.0,1.0
2021-07-07,26.0259,26.0259,26.02,26.02,104,25.0917089593052,25.0917089593052,25.0860207378465,25.0860207378465,107.872030732934,0.0,1.0
2021-07-08,25.6926,25.6926,25.6926,25.6926,66,24.7703726521597,24.7703726521597,24.7703726521597,24.7703726521597,68.4572502728235,0.0,1.0
2021-07-09,26.2885,26.2885,25.86,25.86,813,25.3448830194804,25.3448830194804,24.9317638847314,24.9317638847314,843.268855633415,0.0,1.0
2021-07-12,26.3949,26.3949,26.3949,26.3949,1,25.4474638268019,25.4474638268019,25.4474638268019,25.4474638268019,1.03723106473975,0.0,1.0
2021-07-13,25.9178,25.9178,25.9178,25.9178,291,24.9874891729193,24.9874891729193,24.9874891729193,24.9874891729193,301.834239839267,0.0,1.0
2021-07-14,25.4986,25.4986,25.4986,25.4986,130,24.5833362177576,24.5833362177576,24.5833362177576,24.5833362177576,134.840038416168,0.0,1.0
2021-07-15,25.353,25.52,25.353,25.38,381,24.4429624814229,24.6039680718618,24.4429624814229,24.4689933253861,395.185035665844,0.0,1.0
2021-07-16,25.0374,25.32,25.0374,25.32,552,24.1386908386533,24.4111470054679,24.1386908386533,24.4111470054679,572.551547736342,0.0,1.0
2021-07-19,24.7038,24.7038,24.6494,24.65,909,23.8170652999083,23.8170652999083,23.7646179698491,23.7651964330483,942.843037848431,0.0,1.0
2021-07-20,25.3924,25.43,25.3924,25.43,1453,24.4809482315025,24.5171985919845,24.4809482315025,24.5171985919845,1507.09673706685,0.0,1.0
2021-07-21,25.7905,25.7905,25.7905,25.7905,1453,24.8647585641595,24.8647585641595,24.8647585641595,24.8647585641595,1507.09673706686,0.0,1.0
2021-07-22,25.4626,25.4626,25.4626,25.4626,0,24.5486284258067,24.5486284258067,24.5486284258067,24.5486284258067,0,0.0,1.0
2021-07-23,25.7,25.7,25.62,25.62,104,24.7775070316163,24.7775070316163,24.7003786050587,24.7003786050587,107.872030732934,0.0,1.0
2021-07-26,25.7029,25.7029,25.7029,25.7029,3,24.780302937079,24.780302937079,24.780302937079,24.780302937079,3.11169319421925,0.0,1.0
2021-07-27,25.4723,25.4723,25.4723,25.4723,7,24.5579802475268,24.5579802475268,24.5579802475268,24.5579802475268,7.26061745317826,0.0,1.0
2021-07-28,25.7661,25.7661,25.7661,25.7661,49,24.8412343940595,24.8412343940595,24.8412343940595,24.8412343940595,50.8243221722477,0.0,1.0
2021-07-29,26.063,26.063,26.063,26.063,41,25.1274772671212,25.1274772671212,25.1274772671212,25.1274772671212,42.5264736543298,0.0,1.0
2021-07-30,25.946,26.12,25.946,26.12,416,25.0146769432808,25.1824312710435,25.0146769432808,25.1824312710435,431.488122931736,0.0,1.0
2021-08-02,25.8547,25.8547,25.8547,25.8547,71,24.926654126472,24.926654126472,24.926654126472,24.926654126472,73.6434055965222,0.0,1.0
2021-08-03,26.0801,26.0801,26.0801,26.0801,71,25.1439634682979,25.1439634682979,25.1439634682979,25.1439634682979,73.6434055965222,0.0,1.0
2021-08-04,25.8443,25.8443,25.8443,25.8443,0,24.9166274310195,24.9166274310195,24.9166274310195,24.9166274310195,0,0.0,1.0
2021-08-05,26.1331,26.1331,26.1331,26.1331,18,25.1950610508923,25.1950610508923,25.1950610508923,25.1950610508923,18.6701591653155,0.0,1.0
2021-08-06,26.3265,26.3265,26.3265,26.3265,36,25.3815190220952,25.3815190220952,25.3815190220952,25.3815190220952,37.340318330631,0.0,1.0
2021-08-09,26.2756,26.41,26.2756,26.32,3061,25.3324460606979,25.4620218173146,25.3324460606979,25.3752523374374,3174.96428916838,0.0,1.0
2021-08-10,26.4085,26.4085,26.3677,26.3677,647,25.4605756593167,25.4605756593167,25.4212401617723,25.4212401617723,671.088498886618,0.0,1.0
2021-08-11,26.5819,26.5819,26.36,26.36,1900,25.6277515238802,25.6277515238802,25.4138165507162,25.4138165507162,1970.73902300552,0.0,1.0
2021-08-12,26.5687,26.5687,26.505,26.53,2700,25.6150253334982,25.6150253334982,25.5536118238517,25.577714457151,2800.52387479732,0.0,1.0
2021-08-13,26.2929,26.44,26.2929,26.44,301,25.349125082941,25.4909449772737,25.349125082941,25.4909449772737,312.206550486665,0.0,1.0
2021-08-16,26.1677,26.27,26.1677,26.2588,584,25.2284190953784,25.3270470708389,25.2284190953784,25.3162490911209,605.742941808015,0.0,1.0
2021-08-17,25.8039,25.8195,25.8039,25.8195,380,24.8776775756079,24.8927176187867,24.8776775756079,24.8927176187867,394.147804601105,0.0,1.0
2021-08-18,25.611,25.93,25.611,25.93,1750,24.691701657071,24.9992512579693,24.691701657071,24.9992512579693,1815.15436329456,0.0,1.0
2021-08-19,25.2705,25.2705,25.2705,25.2705,2,24.3634237915354,24.3634237915354,24.3634237915354,24.3634237915354,2.0744621294795,0.0,1.0
2021-08-20,25.6694,25.6694,25.6694,25.6694,86,24.748005408458,24.748005408458,24.748005408458,24.748005408458,89.2018715676186,0.0,1.0
2021-08-23,26.0315,26.09,25.9499,25.95,6478,25.0971079491642,25.1535081110844,25.0184369540755,25.0185333646087,6719.18283738409,0.0,1.0
2021-08-24,26.2102,26.23,26.2102,26.23,582,25.2693935719871,25.2884828575601,25.2693935719871,25.2884828575601,603.668479678535,0.0,1.0
2021-08-25,26.3655,26.3655,26.3655,26.3655,57,25.419119130042,25.419119130042,25.419119130042,25.419119130042,59.1221706901657,0.0,1.0
2021-08-26,26.1122,26.28,26.1122,26.28,1937,25.1749112494541,25.3366881241586,25.1749112494541,25.3366881241586,2009.1165724009,0.0,1.0
2021-08-27,26.7811,26.85,26.7811,26.85,111,25.8198013060085,25.8862281633812,25.8198013060085,25.8862281633812,115.132648186112,0.0,1.0
2021-08-30,26.7078,26.76,26.7078,26.76,1184,25.7491323851752,25.799458683504,25.7491323851752,25.799458683504,1228.08158065186,0.0,1.0
2021-08-31,26.6986,26.6986,26.6986,26.6986,12,25.740262616121,25.740262616121,25.740262616121,25.740262616121,12.446772776877,0.0,1.0
2021-09-01,26.8363,26.8999,26.8363,26.89,1836,25.8730199203332,25.9343370194465,25.8730199203332,25.92479237666,1904.35623486218,0.0,1.0
2021-09-02,26.9558,27.04,26.9558,27.025,662,25.9882305075036,26.0694081764554,25.9882305075036,26.0549465964759,686.646964857714,0.0,1.0
2021-09-03,26.8635,26.885,26.8635,26.885,137,25.8992435853628,25.9199718500002,25.8992435853628,25.9199718500002,142.100655869346,0.0,1.0
2021-09-07,26.6146,26.6146,26.6146,26.6146,196,25.6592777682356,25.6592777682356,25.6592777682356,25.6592777682356,203.297288688991,0.0,1.0
2021-09-08,26.3962,26.3962,26.3962,26.3962,10,25.4487171637335,25.4487171637335,25.4487171637335,25.4487171637335,10.3723106473975,0.0,1.0
2021-09-09,26.4091,26.4091,26.4091,26.4091,3,25.4611541225159,25.4611541225159,25.4611541225159,25.4611541225159,3.11169319421924,0.0,1.0
2021-09-10,26.1694,26.4797,26.1694,26.41,1750,25.2300580744428,25.5292199589529,25.2300580744428,25.4620218173146,1815.15436329456,0.0,1.0
2021-09-13,26.1895,26.1895,26.1895,26.1895,147,25.2494365916154,25.2494365916154,25.2494365916154,25.2494365916154,152.472966516743,0.0,1.0
2021-09-14,25.9062,25.9062,25.9062,25.9062,147,24.9763055510684,24.9763055510684,24.9763055510684,24.9763055510684,152.472966516743,0.0,1.0
2021-09-15,26.2236,26.2236,26.2236,26.2236,59,25.2823125834355,25.2823125834355,25.2823125834355,25.2823125834355,61.1966328196453,0.0,1.0
2021-09-16,26.2009,26.2009,26.2009,26.2009,1,25.2604273923998,25.2604273923998,25.2604273923998,25.2604273923998,1.03723106473975,0.0,1.0
2021-09-17,26.2202,26.2202,26.2202,26.2202,1,25.2790346253068,25.2790346253068,25.2790346253068,25.2790346253068,1.03723106473975,0.0,1.0
2021-09-20,25.6316,25.6316,25.565,25.59,1844,24.7115622269096,24.7115622269096,24.6473528118004,24.6714554450997,1912.6540833801,0.0,1.0
2021-09-21,25.6917,25.8199,25.6917,25.78,2213,24.769504957361,24.8931032609194,24.769504957361,24.8546354581739,2295.39234626906,0.0,1.0
2021-09-22,26.0551,26.08,26.0551,26.08,100,25.1198608349987,25.1438670577647,25.1198608349987,25.1438670577647,103.723106473975,0.0,1.0
2021-09-23,26.4442,26.52,26.4442,26.52,633,25.5168794107037,25.5900213268642,25.5168794107037,25.5900213268642,656.004142613862,0.0227,1.0
2021-09-24,26.3927,26.3927,26.3927,26.3927,67,25.4671853647635,25.4671853647635,25.4671853647635,25.4671853647635,69.434877654232,0.0,1.0
2021-09-27,26.7257,26.86,26.7257,26.83,329,25.7885080307457,25.9180985233625,25.7885080307457,25.8891505354361,340.956339526004,0.0,1.0
2021-09-28,26.1781,26.3,26.1781,26.3,334,25.2601107577973,25.3777360820712,25.2601107577973,25.3777360820712,346.138046813633,0.0,1.0
2021-09-29,26.1502,26.1502,26.1502,26.1502,334,25.2331891290258,25.2331891290258,25.2331891290258,25.2331891290258,346.138046813634,0.0,1.0
2021-09-30,25.8808,25.8808,25.8808,25.8808,577,24.9732361974475,24.9732361974475,24.9732361974475,24.9732361974475,597.969020992414,0.0,1.0
2021-10-01,26.2664,26.32,26.2664,26.32,634,25.3453143355937,25.3970347406888,25.3453143355937,25.3970347406888,657.040484071389,0.0,1.0
2021-10-04,26.092,26.092,26.092,26.092,1,25.1770300324488,25.1770300324488,25.1770300324488,25.1770300324488,1.03634145752585,0.0,1.0
2021-10-05,26.2967,26.33,26.2967,26.3001,986,25.3745518033993,25.4066840699975,25.3745518033993,25.3778325753643,1021.83267712049,0.0,1.0
2021-10-06,26.1917,26.1917,26.1917,26.1917,40,25.2732338456572,25.2732338456572,25.2732338456572,25.2732338456572,41.453658301034,0.0,1.0
2021-10-07,26.6139,26.75,26.6139,26.74,935,25.6806285290736,25.811955900966,25.6806285290736,25.8023065716572,968.979262786668,0.0,1.0
2021-10-08,26.3993,26.3993,26.3993,26.3993,935,25.4735539221073,25.4735539221073,25.4735539221073,25.4735539221073,968.979262786669,0.0,1.0
2021-10-11,26.2508,26.43,26.2508,26.43,151,25.3302613818721,25.5031773630853,25.3302613818721,25.5031773630853,156.487560086403,0.0,1.0
2021-10-12,26.3269,26.4206,26.3269,26.4206,4930,25.4036927779118,25.494106993535,25.4036927779118,25.494106993535,5109.16338560244,0.0,1.0
2021-10-13,26.3572,26.3572,26.3572,26.3572,13,25.4329302457174,25.4329302457174,25.4329302457174,25.4329302457174,13.472438947836,0.0,1.0
2021-10-14,26.6358,26.6358,26.6358,26.6358,13,25.7017605602598,25.7017605602598,25.7017605602598,25.7017605602598,13.472438947836,0.0,1.0
2021-10-15,26.6413,26.6413,26.6413,26.6413,4,25.7070676913796,25.7070676913796,25.7070676913796,25.7070676913796,4.1453658301034,0.0,1.0
2021-10-18,26.7426,26.75,26.7426,26.75,600,25.8048153972775,25.811955900966,25.8048153972775,25.811955900966,621.804874515509,0.0,1.0
2021-10-19,26.7823,26.7823,26.7823,26.7823,1,25.8431232346333,25.8431232346333,25.8431232346333,25.8431232346333,1.03634145752585,0.0,1.0
2021-10-20,26.9342,27.05,26.9342,27.049,751,25.9896965468336,26.1014357802291,25.9896965468336,26.1004708472983,778.292434601911,0.0,1.0
2021-10-21,27.0491,27.0491,27.0491,27.0491,751,26.1005673405914,26.1005673405914,26.1005673405914,26.1005673405914,778.292434601911,0.0,1.0
2021-10-22,27.0406,27.0406,27.0406,27.0406,0,26.0923654106789,26.0923654106789,26.0923654106789,26.0923654106789,0,0.0,1.0
2021-10-25,27.2847,27.3,27.2847,27.3,1168,26.327905539106,26.3426690129484,26.327905539106,26.3426690129484,1210.44682239019,0.0,1.0
2021-10-26,27.0834,27.36,27.0834,27.36,582,26.1336645401204,26.4005649888011,26.1336645401204,26.4005649888011,603.150728280045,0.0,1.0
2021-10-27,26.5142,26.9635,26.5142,26.9635,502,25.5844247158651,26.0179690817083,25.5844247158651,26.0179690817083,520.243411677976,0.0,1.0
2021-10-28,26.9857,26.9857,26.86,26.86,103,26.0393905927737,26.0393905927737,25.9180985233625,25.9180985233625,106.743170125163,0.0,1.0
2021-10-29,27.0565,27.0565,27.0565,27.0565,103,26.1077078442798,26.1077078442798,26.1077078442798,26.1077078442798,106.743170125163,0.0,1.0
2021-11-01,27.7173,27.7173,27.7173,27.7173,1,26.7453355250035,26.7453355250035,26.7453355250035,26.7453355250035,1.03634145752585,0.0,1.0
2021-11-02,27.6991,27.76,27.6991,27.76,1131,26.7277737456616,26.786538161152,26.7277737456616,26.786538161152,1172.10218846173,0.0,1.0
2021-11-03,28.3879,28.4,28.2,28.27,5087,27.3924195484498,27.4040952369134,27.211108650738,27.2786539558994,5271.86899443399,0.0,1.0
2021-11-04,28.4468,28.4468,28.4468,28.4468,1,27.4492540980785,27.4492540980785,27.4492540980785,27.4492540980785,1.03634145752585,0.0,1.0
2021-11-05,28.8126,28.96,28.7389,28.95,16029,27.8022265641934,27.9444576782047,27.7311110071877,27.9348083488959,16611.5172226818,0.0,1.0
2021-11-08,28.8333,29.07,28.8333,29.04,3690,27.8222006758625,28.0506003006012,27.8222006758625,28.0216523126748,3824.09997827038,0.0,1.0
2021-11-09,28.8315,28.869,28.8092,28.8092,645,27.8204637965869,27.8566487814948,27.7989457922284,27.7989457922284,668.440240104173,0.0,1.0
2021-11-10,28.4556,28.71,28.4556,28.71,301,27.4577455078702,27.7032244454853,27.4577455078702,27.7032244454853,311.93877871528,0.0,1.0
2021-11-11,28.7688,28.84,28.7688,28.84,480,27.7599625018209,27.8286657264994,27.7599625018209,27.8286657264994,497.443899612408,0.0,1.0
2021-11-12,28.8341,28.87,28.8341,28.87,311,27.8229726222072,27.8576137144257,27.8229726222072,27.8576137144257,322.302193290539,0.0,1.0
2021-11-15,28.79,28.82,28.75,28.82,2204,27.7804190799555,27.8093670678818,27.7418217627204,27.8093670678818,2284.09657238697,0.0,1.0
2021-11-16,28.907,29.0,28.907,29.0,101,27.8933162328682,27.9830549954397,27.8933162328682,27.9830549954397,104.670487210111,0.0,1.0
2021-11-17,28.6845,28.6845,28.64,28.64,263,27.678618655748,27.678618655748,27.6356791403239,27.6356791403239,272.557803329298,0.0,1.0
2021-11-18,28.5987,28.5987,28.5987,28.5987,17,27.5958274102787,27.5958274102787,27.5958274102787,27.5958274102787,17.6178047779394,0.0,1.0
2021-11-19,28.3761,28.49,28.3761,28.49,130,27.3810333398654,27.4909392006924,27.3810333398654,27.4909392006924,134.724389478361,0.0,1.0
2021-11-22,28.4239,28.4239,28.4239,28.4239,130,27.4271571339614,27.4271571339614,27.4271571339614,27.4271571339614,134.72438947836,0.0,1.0
2021-11-23,28.3691,28.55,28.3691,28.55,940,27.3742788093493,27.548835176545,27.3742788093493,27.548835176545,974.160970074298,0.0,1.0
2021-11-24,28.2999,28.2999,28.2999,28.2999,940,27.3075054505326,27.3075054505326,27.3075054505326,27.3075054505326,974.160970074297,0.0,1.0
2021-11-26,27.2967,27.86,27.2967,27.86,310,26.3394847342766,26.8830314542397,26.3394847342766,26.8830314542397,321.265851833013,0.0,1.0
2021-11-29,27.2526,27.2526,27.2526,27.2526,7,26.2969311920249,26.2969311920249,26.2969311920249,26.2969311920249,7.25439020268093,0.0,1.0
2021-11-30,26.743,26.98,26.62,26.98,1212,25.8052013704498,26.0338904750677,25.6865146199519,26.0338904750677,1256.04584652133,0.0,1.0
2021-12-01,26.2724,27.24,26.2724,27.24,290,25.351103933179,26.2847730370958,25.351103933179,26.2847730370958,300.539022682496,0.0,1.0
2021-12-02,26.8807,26.8807,26.8807,26.8807,290,25.9380726350316,25.9380726350316,25.9380726350316,25.9380726350316,300.539022682496,0.0,1.0
2021-12-03,26.3908,26.3908,26.3908,26.3908,0,25.4653519921949,25.4653519921949,25.4653519921949,25.4653519921949,0,0.0,1.0
2021-12-06,26.8355,26.8355,26.8355,26.8355,0,25.894457666556,25.894457666556,25.894457666556,25.894457666556,0,0.0,1.0
2021-12-07,27.3423,27.3423,27.3423,27.3423,0,26.3834856759246,26.3834856759246,26.3834856759246,26.3834856759246,0,0.0,1.0
2021-12-08,27.5317,27.5839,27.5091,27.5839,296,26.5662439730327,26.6166134720245,26.5444364887949,26.6166134720245,306.757071427651,0.0,1.0
2021-12-09,27.1006,27.335,27.1006,27.3,401,26.1502613865315,26.3764416655292,26.1502613865315,26.3426690129484,415.572924467866,0.0,1.0
2021-12-10,27.0678,27.0678,27.02,27.02,153,26.1186115863988,26.1186115863988,26.0724877923028,26.0724877923028,158.560243001455,0.0,1.0
2021-12-13,26.6682,26.71,26.6682,26.71,646,25.7330243872202,25.7733585837309,25.7330243872202,25.7733585837309,669.476581561698,0.0,1.0
2021-12-14,26.4477,26.4477,26.4477,26.4477,646,25.5202566759618,25.5202566759618,25.5202566759618,25.5202566759618,669.476581561698,0.0,1.0
2021-12-15,26.9685,26.9685,26.21,26.21,5327,26.0227937463626,26.0227937463626,25.2908921182923,25.2908921182923,5520.5909442402,0.0,1.0
2021-12-16,26.4783,26.5,26.4783,26.5,2358,25.5497836236466,25.5707226682467,25.5497836236466,25.5707226682467,2443.69315684595,0.0,1.0
2021-12-17,26.5773,26.5773,26.5,26.5,113,25.6453119838035,25.6453119838035,25.5707226682467,25.5707226682467,117.106584700421,0.0,1.0
2021-12-20,26.1864,26.1864,25.82,25.82,1469,25.2681197011236,25.2681197011236,24.9145682752501,24.9145682752501,1522.38560110547,0.0,1.0
2021-12-21,26.8995,26.8995,26.71,26.71,200,25.9562133741321,25.9562133741321,25.7733585837309,25.7733585837309,207.26829150517,0.0,1.0
2021-12-22,27.2309,27.2309,27.1723,27.1723,332,26.2759921474248,26.2759921474248,26.2194470776754,26.2194470776754,344.065363898582,0.0,1.0
2021-12-23,27.33,27.33,27.33,27.33,332,26.4445659304491,26.4445659304491,26.4445659304491,26.4445659304491,343.116238847105,0.0756,1.0
2021-12-27,27.7866,27.7866,27.7866,27.7866,0,26.8863730582882,26.8863730582882,26.8863730582882,26.8863730582882,0,0.0,1.0
2021-12-28,27.6423,27.8507,27.6423,27.8507,733,26.7467480724205,26.9483963541587,26.7467480724205,26.9483963541587,757.54278034617,0.0,1.0
2021-12-29,27.8196,27.8196,27.7911,27.7911,299,26.9183039282372,26.9183039282372,26.8907272678267,26.8907272678267,309.01131149182,0.0,1.0
2021-12-30,27.745,27.745,27.745,27.745,5,26.8461208101101,26.8461208101101,26.8461208101101,26.8461208101101,5.16741323564919,0.0,1.0
2021-12-31,27.7669,27.85,27.7669,27.85,126,26.8673112965308,26.947719032675,26.8673112965308,26.947719032675,130.218813538359,0.0,1.0
2022-01-03,27.8873,28.2,27.8446,28.16,3465,26.9838105917385,27.2863797745578,26.9424939812288,27.2476756897712,3581.01737230488,0.0,1.0
2022-01-04,27.9481,27.96,27.9481,27.96,133,27.0426408006141,27.0541552658381,27.0426408006141,27.0541552658381,137.453192068268,0.0,1.0
2022-01-05,27.1244,27.9,27.1244,27.9,120,26.2456269346459,26.9960991386582,26.2456269346459,26.9960991386582,124.01791765558,0.0,1.0
2022-01-06,27.192,27.41,27.192,27.25,351,26.3110368379353,26.5219741000223,26.3110368379353,26.3671577608759,362.752409142572,0.0,1.0
2022-01-07,26.8555,27.11,26.8555,27.09,2949,25.985438724668,26.2316934641227,25.985438724668,26.2123414217294,3047.74032638588,0.0,1.0
2022-01-10,26.725,26.725,26.36,26.36,136,25.8591666480517,25.8591666480517,25.5059918743739,25.5059918743739,140.553640009657,0.0,1.0
2022-01-11,26.9396,26.9396,26.5606,26.5606,510,26.0668140629318,26.0668140629318,25.7000928595787,25.7000928595787,527.076150036216,0.0,1.0
2022-01-12,26.81,26.99,26.81,26.99,280,25.9414128282232,26.1155812097629,25.9414128282232,26.1155812097629,289.375141196354,0.0,1.0
2022-01-13,26.6631,27.11,26.6631,27.03,241,25.7992720768444,26.2316934641227,25.7992720768444,26.1542852945495,249.06931795829,0.0,1.0
2022-01-14,26.6143,26.6143,26.42,26.42,288,25.7520530934047,25.7520530934047,25.5640480015538,25.5640480015538,297.643002373393,0.0,1.0
2022-01-18,25.8693,25.8693,25.8693,25.8693,15,25.0311895142542,25.0311895142542,25.0311895142542,25.0311895142542,15.5022397069475,0.0,1.0
2022-01-19,25.4235,25.69,25.4235,25.501,1504,24.5998324893074,24.8576984541982,24.5998324893074,24.6748216535815,1554.35790128328,0.0,1.0
2022-01-20,24.8828,25.795,24.8828,25.795,602,24.0766500232045,24.9592966767631,24.0766500232045,24.9592966767631,622.156553572161,0.0,1.0
2022-01-21,24.5584,24.78,24.5584,24.77,371,23.7627598955851,23.9771805253029,23.7627598955851,23.9675045041063,383.422062085169,0.0,1.0
2022-01-24,25.0937,25.0937,23.8,24.01,723,24.2807173102419,24.2807173102419,23.028930448031,23.2321268931607,747.20795387487,0.0,1.0
2022-01-25,24.7063,24.7063,24.7063,24.7063,54,23.9058682490836,23.9058682490836,23.9058682490836,23.9058682490836,55.8080629450111,0.0,1.0
2022-01-26,24.3446,25.22,24.3446,25.22,111,23.5558865624007,24.4029254579556,23.5558865624007,24.4029254579556,114.716573831412,0.0,1.0
2022-01-27,23.932,23.932,23.932,23.932,25,23.1566539278268,23.1566539278268,23.1566539278268,23.1566539278268,25.8370661782459,0.0,1.0
2022-01-28,24.3133,24.3133,24.3133,24.3133,27,23.5256006160552,23.5256006160552,23.5256006160552,23.5256006160552,27.9040314725055,0.0,1.0
2022-01-31,24.9694,24.9694,24.9694,24.9694,4,24.1604443667675,24.1604443667675,24.1604443667675,24.1604443667675,4.13393058851934,0.0,1.0
2022-02-01,25.3008,25.3008,25.14,25.14,299,24.4811077092245,24.4811077092245,24.3255172883824,24.3255172883824,309.011311491821,0.0,1.0
2022-02-02,25.2202,25.2202,25.1938,25.1938,2658,24.4031189783795,24.4031189783795,24.3775742824204,24.3775742824204,2746.99687607111,0.0,1.0
2022-02-03,24.8165,25.0234,24.8165,24.98,1002,24.0124980026707,24.2126948812294,24.0124980026707,24.1707009492359,1035.5496124241,0.0,1.0
2022-02-04,24.8346,24.8346,24.59,24.59,103,24.0300116010366,24.0300116010366,23.7933361225665,23.7933361225665,106.448712654373,0.0,1.0
2022-02-07,24.8665,24.8665,24.8665,24.8665,103,24.0608781086539,24.0608781086539,24.0608781086539,24.0608781086539,106.448712654373,0.0,1.0
2022-02-08,25.406,25.406,25.36,25.36,535,24.5828994522133,24.5828994522133,24.5383897547087,24.5383897547087,552.913216214462,0.0,1.0
2022-02-09,25.7466,25.75,25.7,25.7,404,24.9124647341713,24.9157545813781,24.8673744753949,24.8673744753949,417.526989440453,0.0,1.0
2022-02-10,25.3836,25.9531,25.3836,25.9531,2379,24.5612251647328,25.1122745718821,24.5612251647328,25.1122745718821,2458.65521752188,0.0,1.0
2022-02-11,25.2495,25.2495,25.22,25.22,201,24.4314697204857,24.4314697204857,24.4029254579556,24.4029254579556,207.730012073097,0.0,1.0
2022-02-14,25.1189,25.1189,25.1189,25.1189,201,24.3051008836574,24.3051008836574,24.3051008836574,24.3051008836574,207.730012073097,0.0,1.0
2022-02-15,25.7368,25.7368,25.7368,25.7368,55,24.9029822333985,24.9029822333985,24.9029822333985,24.9029822333985,56.8415455921411,0.0,1.0
2022-02-16,25.776,25.776,25.6331,25.75,1217,24.9409122364894,24.9409122364894,24.8026418935893,24.9157545813781,1257.74838155701,0.0,1.0
2022-02-17,25.1782,25.53,25.1782,25.53,855,24.3624796893536,24.7028821150518,24.3624796893536,24.7028821150518,883.627663296009,0.0,1.0
2022-02-18,25.0328,25.05,25.01,25.01,402,24.2217903411543,24.2384330976125,24.1997290128259,24.1997290128259,415.460024146193,0.0,1.0
2022-02-22,24.7079,25.13,24.7079,25.13,313,23.907416412475,24.3158412671857,23.907416412475,24.3158412671857,323.480068551639,0.0,1.0
2022-02-23,24.2595,24.6545,24.2595,24.6545,287,23.4735436220172,23.8557464592849,23.4735436220172,23.8557464592849,296.609519726263,0.0,1.0
2022-02-24,24.8093,24.8093,23.7,23.7,1227,24.0055312674091,24.0055312674091,22.9321702360645,22.9321702360645,1268.08320802831,0.0,1.0
2022-02-25,25.4459,25.4459,24.9798,25.02,702,24.6215067767879,24.6215067767879,24.170507428812,24.2094050340225,725.504818285146,0.0,1.0
2022-02-28,25.5656,25.5656,25.5656,25.5656,702,24.7373287505119,24.7373287505119,24.7373287505119,24.7373287505119,725.504818285144,0.0,1.0
2022-03-01,25.1505,25.1505,25.1505,25.1505,0,24.3356771106388,24.3356771106388,24.3356771106388,24.3356771106388,0,0.0,1.0
2022-03-02,25.8949,25.8949,25.8949,25.8949,57,25.0559601285176,25.0559601285176,25.0559601285176,25.0559601285176,58.9085108864007,0.0,1.0
2022-03-03,25.718,25.718,25.6,25.6,108,24.8847913135488,24.8847913135488,24.7706142634283,24.7706142634283,111.616125890022,0.0,1.0
2022-03-04,25.4059,25.4059,25.2806,25.2806,104,24.5828026920013,24.5828026920013,24.4615621464073,24.4615621464073,107.482195301503,0.0,1.0
2022-03-07,24.7205,24.7205,24.72,24.72,2832,23.9196081991828,23.9196081991828,23.919124398123,23.919124398123,2926.8228566717,0.0,1.0
2022-03-08,24.7065,24.7065,24.7065,24.7065,9,23.9060617695075,23.9060617695075,23.9060617695075,23.9060617695075,9.30134382416853,0.0,1.0
2022-03-09,25.2263,25.3144,25.1803,25.21,987,24.4090213513095,24.494267098052,24.3645116538049,24.3932494367589,1020.04737271715,0.0,1.0
2022-03-10,25.2775,25.2775,24.905,24.95,579,24.4585625798363,24.4585625798363,24.098130790261,24.141672885646,598.386452688176,0.0,1.0
2022-03-11,25.0259,25.18,25.0259,25.18,209,24.2151138865286,24.364221373169,24.2151138865286,24.364221373169,215.997873250135,0.0,1.0
2022-03-14,24.7112,24.79,24.65,24.78,15892,23.9106094994699,23.9868565464996,23.8513922497464,23.9771805253029,16424.1062281874,0.0,1.0
2022-03-15,25.0648,25.0648,25.0648,25.0648,15892,24.2527536089835,24.2527536089835,24.2527536089835,24.2527536089835,16424.1062281874,0.0,1.0
2022-03-16,25.7484,25.7484,25.7484,25.7484,75,24.9142064179867,24.9142064179867,24.9142064179867,24.9142064179867,77.5111985347376,0.0,1.0
2022-03-17,26.1183,26.1183,26.1183,26.1183,75,25.2721224420508,25.2721224420508,25.2721224420508,25.2721224420508,77.5111985347377,0.0,1.0
2022-03-18,26.3406,26.3406,26.17,26.2,272,25.4872203932524,25.4872203932524,25.3221474716375,25.3511755352274,281.107280019315,0.0,1.0
2022-03-21,26.1666,26.1666,26.1666,26.1666,180,25.3188576244306,25.3188576244306,25.3188576244306,25.3188576244306,186.026876483371,0.0,1.0
2022-03-22,26.2707,26.2707,26.2707,26.2707,1,25.4195850050878,25.4195850050878,25.4195850050878,25.4195850050878,1.03348264712984,0.0,1.0
2022-03-23,25.8078,26.13,25.8078,26.13,1933,24.9716819838948,25.2834433868509,24.9716819838948,25.2834433868509,1997.72195690197,0.0,1.0
2022-03-24,25.9867,25.9867,25.9867,25.9867,1,25.1447860031029,25.1447860031029,25.1447860031029,25.1447860031029,1.03348264712983,0.0,1.0
2022-03-25,26.0736,26.0736,25.98,25.98,113,25.2430943784608,25.2430943784608,25.1524757590978,25.1524757590978,116.717734990287,0.0147,1.0
2022-03-28,25.9691,25.9691,25.9691,25.9691,4,25.1419229497916,25.1419229497916,25.1419229497916,25.1419229497916,4.13160123859424,0.0,1.0
2022-03-29,26.5302,26.5302,26.5302,26.5302,6,25.6851505921485,25.6851505921485,25.6851505921485,25.6851505921485,6.19740185789134,0.0,1.0
2022-03-30,26.0471,26.38,26.0471,26.38,101,25.2174384659275,25.5397348162048,25.2174384659275,25.5397348162048,104.322931274504,0.0,1.0
2022-03-31,25.6564,25.75,25.6564,25.75,308,24.8391831818983,24.9298018012613,24.8391831818983,24.9298018012613,318.133295371756,0.0,1.0
2022-04-01,25.8758,25.8758,25.65,25.7801,903,25.0515947747215,25.0515947747215,24.8329870369846,24.9589430453086,932.708979612647,0.0,1.0
2022-04-04,25.7121,25.79,25.7121,25.73,861,24.8931090056004,24.968527706972,24.8931090056004,24.910438848406,889.32716660741,0.0,1.0
2022-04-05,25.1626,25.1626,25.1626,25.1626,55,24.3611118758997,24.3611118758997,24.3611118758997,24.3611118758997,56.8095170306708,0.0,1.0
2022-04-06,24.8525,24.8525,24.74,24.74,113,24.0608892918775,24.0608892918775,23.9519726820662,23.9519726820662,116.717734990287,0.0,1.0
2022-04-07,24.9453,24.9453,24.9453,24.9453,0,24.1507333931264,24.1507333931264,24.1507333931264,24.1507333931264,0,0.0,1.0
2022-04-08,24.8914,24.8914,24.8914,24.8914,37,24.0985502351812,24.0985502351812,24.0985502351812,24.0985502351812,38.2173114569967,0.0,1.0
2022-04-11,24.7034,24.7034,24.7034,24.7034,14,23.9165384783409,23.9165384783409,23.9165384783409,23.9165384783409,14.4606043350798,0.0,1.0
2022-04-12,24.9135,25.27,24.9135,25.27,114,24.1199462980864,24.4650909327329,24.1199462980864,24.4650909327329,117.750635299935,0.0,1.0
2022-04-13,25.3485,25.3485,25.3485,25.3485,2,24.5410905226902,24.5410905226902,24.5410905226902,24.5410905226902,2.06580061929712,0.0,1.0
2022-04-14,25.1512,25.19,25.1512,25.19,132,24.3500749927722,24.3876391213115,24.3500749927722,24.3876391213115,136.34284087361,0.0,1.0
2022-04-18,25.0872,25.0872,25.0872,25.0872,169,24.2881135436351,24.2881135436351,24.2881135436351,24.2881135436351,174.560152330606,0.0,1.0
2022-04-19,25.603,25.603,25.6,25.6,632,24.7874840977745,24.7874840977745,24.7845796548462,24.7845796548462,652.792995697889,0.0,1.0
2022-04-20,25.8363,25.8363,25.8363,25.8363,70,25.0133529428321,25.0133529428321,25.0133529428321,25.0133529428321,72.3030216753992,0.0,1.0
2022-04-21,25.2526,25.2526,25.2526,25.2526,14,24.4482451637488,24.4482451637488,24.4482451637488,24.4482451637488,14.4606043350798,0.0,1.0
2022-04-22,24.5022,24.5022,24.5022,24.5022,0,23.7217471726161,23.7217471726161,23.7217471726161,23.7217471726161,0,0.0,1.0
2022-04-25,24.3778,24.3778,24.1225,24.272,727,23.6013096058558,23.6013096058558,23.3541415126573,23.498879585251,750.918525114503,0.0,1.0
2022-04-26,23.9285,23.9285,23.9285,23.9285,1,23.1663208699604,23.1663208699604,23.1663208699604,23.1663208699604,1.03290030964856,0.0,1.0
2022-04-27,23.8858,23.91,23.8858,23.9099,485,23.1249809656143,23.1484101385692,23.1249809656143,23.148313323805,500.95665017955,0.0,1.0
2022-04-28,24.3256,24.3256,24.3256,24.3256,485,23.5507722989034,23.5507722989034,23.5507722989034,23.5507722989034,500.956650179551,0.0,1.0
2022-04-29,23.6726,23.6726,23.6726,23.6726,93,22.9185718881762,22.9185718881762,22.9185718881762,22.9185718881762,96.0597287973162,0.0,1.0
2022-05-02,23.9122,23.9122,23.9122,23.9122,106,23.1505400633833,23.1505400633833,23.1505400633833,23.1505400633833,109.487432822747,0.0,1.0
2022-05-03,24.2687,24.31,24.0422,24.0422,2206,23.4956846980299,23.5356691956762,23.2763992569431,23.2763992569431,2278.57808308472,0.0,1.0
2022-05-04,24.8781,24.8781,24.12,24.12,106,24.0856738715324,24.0856738715324,23.3517211435504,23.3517211435504,109.487432822747,0.0,1.0
2022-05-05,23.9856,23.9856,23.9856,23.9856,106,23.2216021003625,23.2216021003625,23.2216021003625,23.2216021003625,109.487432822747,0.0,1.0
2022-05-06,23.6799,23.6799,23.42,23.505,300,22.9256393659685,22.9256393659685,22.6740177936132,22.7563103432484,309.870092894567,0.0,1.0
2022-05-09,22.963,23.14,22.963,23.14,1168,22.2315743208685,22.4029364536383,22.2315743208685,22.4029364536383,1206.42756166952,0.0,1.0
2022-05-10,22.9159,23.18,22.91,23.18,1450,22.1859745668941,22.441662359349,22.1802624958018,22.441662359349,1497.70544899041,0.0,1.0
2022-05-11,22.5261,22.935,22.5261,22.9,987,21.8085906157434,22.204466186871,21.8085906157434,22.1705810193741,1019.47260562313,0.0,1.0
2022-05-12,22.74,22.74,22.74,22.74,112,22.0156773965313,22.0156773965313,22.0156773965313,22.0156773965313,115.684834680639,0.0,1.0
2022-05-13,23.2942,23.2942,23.2942,23.2942,135,22.5522248201531,22.5522248201531,22.5522248201531,22.5522248201531,139.441541802555,0.0,1.0
2022-05-16,23.2748,23.2748,23.2748,23.2748,5,22.5334427558834,22.5334427558834,22.5334427558834,22.5334427558834,5.16450154824279,0.0,1.0
2022-05-17,23.9328,23.9328,23.9,23.9,522,23.1704839048243,23.1704839048243,23.1387286621416,23.1387286621416,539.173961636548,0.0,1.0
2022-05-18,23.024,23.024,23.024,23.024,522,22.2906313270773,22.2906313270773,22.2906313270773,22.2906313270773,539.173961636548,0.0,1.0
2022-05-19,23.0648,23.0648,23.0648,23.0648,0,22.3301317509022,22.3301317509022,22.3301317509022,22.3301317509022,0,0.0,1.0
2022-05-20,22.953,22.953,22.5,22.5,132,22.2218928444408,22.2218928444408,21.7833219622672,21.7833219622672,136.34284087361,0.0,1.0
2022-05-23,23.1888,23.1888,23.09,23.09,102,22.4501820586054,22.4501820586054,22.3545290714999,22.3545290714999,105.355831584153,0.0,1.0
2022-05-24,22.8783,22.92,22.6,22.61,5154,22.1495722155261,22.1899439722295,21.8801367265439,21.8898182029716,5323.56819592867,0.0,1.0
2022-05-25,23.4532,23.4532,23.4532,23.4532,23,22.7061602953531,22.7061602953531,22.7061602953531,22.7061602953531,23.7567071219168,0.0,1.0
2022-05-26,23.9103,23.99,23.9103,23.99,175,23.1487005828621,23.2258619499906,23.1487005828621,23.2258619499906,180.757554188497,0.0,1.0
2022-05-27,24.4425,24.4425,24.34,24.34,109,23.6639487583429,23.6639487583429,23.5647136249592,23.5647136249592,112.586133751693,0.0,1.0
2022-05-31,24.1729,24.24,24.07,24.08,1641,23.4029361538528,23.4678988606825,23.303313761412,23.3129952378397,1694.98940813328,0.0,1.0
2022-06-01,24.1492,24.1492,24.1492,24.1492,4,23.3799910547192,23.3799910547192,23.3799910547192,23.3799910547192,4.13160123859424,0.0,1.0
2022-06-02,24.603,24.603,24.603,24.603,2,23.8193364550071,23.8193364550071,23.8193364550071,23.8193364550071,2.06580061929711,0.0,1.0
2022-06-03,24.4546,24.4546,24.4546,24.4546,1,23.6756633448204,23.6756633448204,23.6756633448204,23.6756633448204,1.03290030964856,0.0,1.0
2022-06-06,24.6331,24.6331,24.6331,24.6331,1,23.8484776990544,23.8484776990544,23.8484776990544,23.8484776990544,1.03290030964856,0.0,1.0
2022-06-07,24.9852,24.9852,24.9852,24.9852,0,24.1893624840728,24.1893624840728,24.1893624840728,24.1893624840728,0,0.0,1.0
2022-06-08,24.4285,24.4285,24.4285,24.4285,6,23.6503946913441,23.6503946913441,23.6503946913441,23.6503946913441,6.19740185789136,0.0,1.0
2022-06-09,23.85,24.07,23.85,24.07,200,23.0903212800032,23.303313761412,23.0903212800032,23.303313761412,206.580061929712,0.0,1.0
2022-06-10,23.3059,23.4861,23.3059,23.4861,250,22.5635521475734,22.7380123528001,22.5635521475734,22.7380123528001,258.22507741214,0.0,1.0
2022-06-13,22.2112,22.2701,22.18,22.1801,1085,21.5037209230359,21.5607448191949,21.4735147165816,21.4736115313459,1120.69683596869,0.0,1.0
2022-06-14,22.2587,22.34,22.2587,22.3399,228,21.5497079360674,21.6284183394244,21.5497079360674,21.6283215246601,235.501270599871,0.0,1.0
2022-06-15,22.4772,22.4772,22.45,22.45,113,21.7612481960121,21.7612481960121,21.7349145801288,21.7349145801288,116.717734990287,0.0,1.0
2022-06-16,21.3282,21.3282,21.3282,21.3282,15,20.6488465544723,20.6488465544723,20.6488465544723,20.6488465544723,15.4935046447284,0.0,1.0
2022-06-17,21.4271,21.4271,21.32,21.32,116,20.744596356342,20.744596356342,20.6409077438016,20.6409077438016,119.816435919233,0.0,1.0
2022-06-21,21.7831,21.9,21.7831,21.9,371,21.0892569171672,21.2024333766067,21.0892569171672,21.2024333766067,383.206014879615,0.0,1.0
2022-06-22,21.6231,21.68,21.6231,21.68,103,20.9343532943244,20.9894408951979,20.9343532943244,20.9894408951979,106.388731893802,0.0,1.0
2022-06-23,21.6106,21.6106,21.6106,21.6106,61,20.9222514487898,20.9222514487898,20.9222514487898,20.9222514487898,63.0069188885621,0.0,1.0
2022-06-24,22.1508,22.1516,22.0587,22.0587,678,21.5113692894138,21.512146195685,21.4219279549448,21.4219279549448,698.153715737231,0.0683,1.0
2022-06-27,22.4561,22.4561,22.4561,22.4561,4,21.8078561451507,21.8078561451507,21.8078561451507,21.8078561451507,4.11890097780078,0.0,1.0
2022-06-28,22.1342,22.1342,22.1342,22.1342,107,21.4952484842869,21.4952484842869,21.4952484842869,21.4952484842869,110.180601156171,0.0,1.0
2022-06-29,21.8751,21.8751,21.73,21.73,7494,21.2436279657103,21.2436279657103,21.102716590776,21.102716590776,7716.76098190975,0.0,1.0
2022-06-30,21.7217,21.86,21.7217,21.86,3126,21.0946561882126,21.2289638598419,21.0946561882126,21.2289638598419,3218.9211141513,0.0,1.0
2022-07-01,21.9509,21.9509,21.9509,21.9509,30,21.3172398349041,21.3172398349041,21.3172398349041,21.3172398349041,30.8917573335058,0.0,1.0
2022-07-05,21.8238,21.8238,21.42,21.445,205,21.1938088510712,21.1938088510712,20.8016654106959,20.8259437316701,211.09367511229,0.0,1.0
2022-07-06,21.6976,21.735,21.45,21.735,203,21.0712518867935,21.1075722549709,20.830799395865,21.1075722549709,209.034224623389,0.0,1.0
2022-07-07,22.1846,22.1846,22.1846,22.1846,4,21.5441935793709,21.5441935793709,21.5441935793709,21.5441935793709,4.11890097780078,0.0,1.0
2022-07-08,22.2196,22.29,22.2196,22.29,106,21.5781832287348,21.6465509805981,21.5781832287348,21.6465509805981,109.15087591172,0.0,1.0
2022-07-11,21.9825,22.105,21.9825,22.105,100,21.3479276326155,21.4668914053891,21.3479276326155,21.4668914053891,102.972524445019,0.0,1.0
2022-07-12,21.9253,21.93,21.9253,21.93,1051,21.2923788342265,21.2969431585696,21.2923788342265,21.2969431585696,1082.24123191715,0.0,1.0
2022-07-13,21.9562,21.9562,21.8009,21.83,390,21.3223868389506,21.3223868389506,21.1715699090589,21.1998298746728,401.592845335576,0.0,1.0
2022-07-14,21.777,21.777,21.4458,21.4458,393,21.1483598342075,21.1483598342075,20.8267206379413,20.8267206379413,404.682021068927,0.0,1.0
2022-07-15,22.2047,22.2047,22.14,22.1512,611,21.5637133494342,21.5637133494342,21.5008810547529,21.5117577425494,629.162124359067,0.0,1.0
2022-07-18,22.1911,22.1911,22.1911,22.1911,0,21.5505059428242,21.5505059428242,21.5505059428242,21.5505059428242,0,0.0,1.0
2022-07-19,22.951,22.951,22.951,22.951,0,22.288469787156,22.288469787156,22.288469787156,22.288469787156,0,0.0,1.0
2022-07-20,23.1993,23.1993,23.06,23.06,154,22.5296020710718,22.5296020710718,22.3943232666036,22.3943232666036,158.57768764533,0.0,1.0
2022-07-21,23.2263,23.2263,23.2263,23.2263,154,22.5558226577239,22.5558226577239,22.5558226577239,22.5558226577239,158.57768764533,0.0,1.0
2022-07-22,22.9926,22.9926,22.87,22.9127,200,22.3288689132571,22.3288689132571,22.2098080271996,22.2512753994236,205.945048890039,0.0,1.0
2022-07-25,23.2106,23.2106,23.2106,23.2106,2,22.5405758721521,22.5405758721521,22.5405758721521,22.5405758721521,2.05945048890039,0.0,1.0
2022-07-26,23.1954,23.1954,23.1924,23.1924,150,22.5258146529998,22.5258146529998,22.5229012544829,22.5229012544829,154.458786667529,0.0,1.0
2022-07-27,23.6497,23.6497,23.29,23.29,205,22.967000301743,22.967000301743,22.6176838195662,22.6176838195662,211.09367511229,0.0,1.0
2022-07-28,23.8575,23.8575,23.8575,23.8575,205,23.1688017056806,23.1688017056806,23.1688017056806,23.1688017056806,211.09367511229,0.0,1.0
2022-07-29,24.0728,24.0728,23.92,23.92,102,23.3778866059104,23.3778866059104,23.2294975081161,23.2294975081161,105.03197493392,0.0,1.0
2022-08-01,24.072,24.072,24.072,24.072,70,23.3771096996392,23.3771096996392,23.3771096996392,23.3771096996392,72.0807671115137,0.0,1.0
2022-08-02,23.8625,23.8625,23.8625,23.8625,4,23.1736573698754,23.1736573698754,23.1736573698754,23.1736573698754,4.11890097780078,0.0,1.0
2022-08-03,23.9822,23.9822,23.93,23.93,100,23.2899019706999,23.2899019706999,23.2392088365058,23.2392088365058,102.972524445019,0.0,1.0
2022-08-04,23.7816,23.7816,23.7816,23.7816,5,23.0950927232029,23.0950927232029,23.0950927232029,23.0950927232029,5.14862622225097,0.0,1.0
2022-08-05,23.9049,23.9049,23.81,23.81,100,23.2148334022477,23.2148334022477,23.1226728958296,23.1226728958296,102.972524445019,0.0,1.0
2022-08-08,24.0502,24.0502,24.0502,24.0502,98,23.3559390037497,23.3559390037497,23.3559390037497,23.3559390037497,100.913073956119,0.0,1.0
2022-08-09,23.622,23.622,23.622,23.622,98,22.9400999221036,22.9400999221036,22.9400999221036,22.9400999221036,100.913073956119,0.0,1.0
2022-08-10,24.2151,24.2151,24.17,24.17,108,23.5160788088956,23.5160788088956,23.4722807178581,23.4722807178581,111.210326400621,0.0,1.0
2022-08-11,24.406,24.406,24.406,24.406,2,23.7014680678546,23.7014680678546,23.7014680678546,23.7014680678546,2.05945048890038,0.0,1.0
2022-08-12,24.755,24.77,24.5,24.5,252,24.0403934286544,24.0549604212389,23.7927545547176,23.7927545547176,259.490761601449,0.0,1.0
2022-08-15,24.7865,24.7865,24.7865,24.7865,11,24.0709841130819,24.0709841130819,24.0709841130819,24.0709841130819,11.3269776889521,0.0,1.0
2022-08-16,24.8725,24.8725,24.7616,24.7616,1562,24.1545015372332,24.1545015372332,24.0468029053916,24.0468029053916,1608.4308318312,0.0,1.0
2022-08-17,24.5754,24.5754,24.5127,24.5127,316,23.8659779707758,23.8659779707758,23.8050879417725,23.8050879417725,325.393177246261,0.0,1.0
2022-08-18,24.8727,24.8727,24.8727,24.8727,316,24.154695763801,24.154695763801,24.154695763801,24.154695763801,325.393177246261,0.0,1.0
2022-08-19,24.5623,24.57,24.5623,24.57,167,23.8532561305853,23.8607338534453,23.8532561305853,23.8607338534453,171.964115823182,0.0,1.0
2022-08-22,24.1139,24.2618,24.1139,24.2618,410,23.417800165592,23.5614307124754,23.417800165592,23.5614307124754,422.187350224579,0.0,1.0
2022-08-23,24.1369,24.1369,24.1369,24.1369,5,23.4401362208883,23.4401362208883,23.4401362208883,23.4401362208883,5.14862622225096,0.0,1.0
2022-08-24,24.1442,24.1442,24.11,24.11,102,23.4472254906127,23.4472254906127,23.41401274752,23.41401274752,105.03197493392,0.0,1.0
2022-08-25,24.5036,24.5036,24.5036,24.5036,1,23.7962506329379,23.7962506329379,23.7962506329379,23.7962506329379,1.02972524445019,0.0,1.0
2022-08-26,23.82,24.01,23.82,24.01,110,23.1323842242193,23.3168994636232,23.1323842242193,23.3168994636232,113.269776889521,0.0,1.0
2022-08-29,23.61,23.61,23.61,23.61,60,22.928446328036,22.928446328036,22.928446328036,22.928446328036,61.7835146670116,0.0,1.0
2022-08-30,23.1188,23.4001,23.1188,23.4001,157,22.4514258775349,22.7246055451366,22.4514258775349,22.7246055451366,161.66686337868,0.0,1.0
2022-08-31,22.9489,23.08,22.9489,23.08,124,22.2864304081942,22.4137459233829,22.2864304081942,22.4137459233829,127.685930311824,0.0,1.0
2022-09-01,22.6889,22.6889,22.59,22.6,342,22.0339358700625,22.0339358700625,21.9378908322886,21.9476021606782,352.166033601966,0.0,1.0
2022-09-02,22.5212,22.97,22.49,22.97,11300,21.8710768929676,22.3069213110964,21.8407775483918,22.3069213110964,11635.8952622872,0.0,1.0
2022-09-06,22.3134,22.3134,22.3134,22.3134,9,21.66927548903,21.66927548903,21.66927548903,21.66927548903,9.26752720005174,0.0,1.0
2022-09-07,22.5799,22.5799,22.5799,22.5799,9,21.928082390615,21.928082390615,21.928082390615,21.928082390615,9.26752720005173,0.0,1.0
2022-09-08,22.6387,22.6387,22.6387,22.6387,39,21.9851850015463,21.9851850015463,21.9851850015463,21.9851850015463,40.1592845335576,0.0,1.0
2022-09-09,23.04,23.04,22.83,22.83,448,22.3749006098242,22.3749006098242,22.1709627136409,22.1709627136409,461.316909513687,0.0,1.0
2022-09-12,23.2909,23.2909,23.21,23.21,119,22.6185578391213,22.6185578391213,22.5399931924488,22.5399931924488,122.537304089573,0.0,1.0
2022-09-13,22.4889,22.4889,22.4889,22.4889,119,21.8397093022689,21.8397093022689,21.8397093022689,21.8397093022689,122.537304089573,0.0,1.0
2022-09-14,22.467,22.467,22.467,22.467,15,21.8184414930955,21.8184414930955,21.8184414930955,21.8184414930955,15.4458786667529,0.0,1.0
2022-09-15,22.2821,22.2821,22.2821,22.2821,1,21.6388790311703,21.6388790311703,21.6388790311703,21.6388790311703,1.02972524445019,0.0,1.0
2022-09-16,22.0704,22.0704,21.86,21.86,149,21.4332902091608,21.4332902091608,21.2289638598419,21.2289638598419,153.429061423079,0.0,1.0
2022-09-19,22.3045,22.3045,22.08,22.08,1887,21.6606324067632,21.6606324067632,21.4426130844149,21.4426130844149,1943.09153627751,0.0,1.0
2022-09-20,22.0491,22.0491,22.0491,22.0491,1887,21.4126050796907,21.4126050796907,21.4126050796907,21.4126050796907,1943.09153627752,0.0,1.0
2022-09-21,21.8231,21.8231,21.8231,21.8231,5,21.193129058084,21.193129058084,21.193129058084,21.193129058084,5.14862622225096,0.0,1.0
2022-09-22,21.3981,21.3981,21.3981,21.3981,8,20.7803976015225,20.7803976015225,20.7803976015225,20.7803976015225,8.23780195560156,0.0,1.0
2022-09-23,20.7962,20.7962,20.74,20.74,129,20.2531695832468,20.2531695832468,20.1984370777612,20.1984370777612,132.458763502336,0.059,1.0
2022-09-26,20.5434,20.67,20.5434,20.67,750,20.0069706973616,20.1302649179038,20.0069706973616,20.1302649179038,770.109090129864,0.0,1.0
2022-09-27,20.603,20.603,20.603,20.603,26,20.0650144220402,20.0650144220402,20.0650144220402,20.0650144220402,26.697115124502,0.0,1.0
2022-09-28,21.236,21.28,21.236,21.28,134,20.6814855247511,20.7243365966615,20.6814855247511,20.7243365966615,137.592824103202,0.0,1.0
2022-09-29,20.8613,20.8613,20.7843,20.7843,213,20.3165696919142,20.3165696919142,20.241580316071,20.241580316071,218.710981596881,0.0,1.0
2022-09-30,20.8046,20.91,20.8046,20.91,105,20.2613502424297,20.363998037415,20.2613502424297,20.363998037415,107.815272618181,0.0,1.0
2022-10-03,21.375,21.48,21.37,21.3799,75202,20.816855956468,20.9191141962542,20.8119865164782,20.821628007658,77218.3250612613,0.0,1.0
2022-10-04,22.0712,22.0712,21.9857,22.02,13626,21.4948767806501,21.4948767806501,21.4116093568243,21.4450137151544,13991.3419494794,0.0,1.0
2022-10-05,21.9781,22.01,21.97,21.97,5303,21.4042078080397,21.4352748351748,21.3963193152562,21.3963193152562,5445.18467327823,0.0,1.0
2022-10-06,21.9,22.0,21.9,21.912,1142,21.3281471553988,21.4255359551951,21.3281471553988,21.3398338113743,1172.61944123774,0.0,1.0
2022-10-07,21.3664,21.6,21.34,21.58,13694,20.8084805196855,21.0359807560098,20.7827698765393,21.0165029960505,14061.1651736511,0.0,1.0
2022-10-10,21.3858,21.4,21.3858,21.4,700,20.827373946846,20.8412031564171,20.827373946846,20.8412031564171,718.768484121206,0.0,1.0
2022-10-11,21.3403,21.61,21.1,21.4,9405,20.7830620429387,21.0457196359894,20.5490367570281,20.8412031564171,9657.16799022847,0.0,1.0
2022-10-12,21.2882,21.37,21.2799,21.28,1164,20.7323224782448,20.8119865164782,20.7242392078617,20.7243365966615,1195.20930788155,0.0,1.0
2022-10-13,21.8408,21.95,20.95,20.98,2352,21.2704929859194,21.376841555297,20.4029535573335,20.4321701972724,2415.06210664725,0.0,1.0
2022-10-14,21.2868,21.2868,21.2868,21.2868,78,20.7309590350476,20.7309590350476,20.7309590350476,20.7309590350476,80.0913453735059,0.0,1.0
2022-10-17,21.8728,21.8728,21.81,21.81,3460,21.3016574018542,21.3016574018542,21.2404972355821,21.2404972355821,3552.7699357991,0.0,1.0
2022-10-18,22.1031,22.1031,22.1031,22.1031,252,21.5259438077852,21.5259438077852,21.5259438077852,21.5259438077852,258.756654283634,0.0,1.0
2022-10-19,21.8128,21.8128,21.8128,21.8128,279,21.2432241219764,21.2432241219764,21.2432241219764,21.2432241219764,286.480581528309,0.0,1.0
2022-10-20,21.5964,21.5964,21.5964,21.5964,279,21.0324747592171,21.0324747592171,21.0324747592171,21.0324747592171,286.480581528309,0.0,1.0
2022-10-21,22.1258,22.1258,22.1258,22.1258,48,21.5480510653389,21.5480510653389,21.5480510653389,21.5480510653389,49.2869817683113,0.0,1.0
2022-10-24,22.3237,22.33,22.3237,22.33,1478,21.7407835001359,21.7469189945231,21.7407835001359,21.7469189945231,1517.62831361592,0.0,1.0
2022-10-25,22.7777,22.7777,22.7777,22.7777,48,22.1829286512113,22.1829286512113,22.1829286512113,22.1829286512113,49.2869817683112,0.0,1.0
2022-10-26,22.8929,22.9601,22.8929,22.9601,170,22.2951205485767,22.3605658220398,22.2951205485767,22.3605658220398,174.558060429435,0.0,1.0
2022-10-27,22.852,23.18,22.852,23.1025,10571,22.25528852946,22.574723792792,22.25528852946,22.4992474729498,10854.4309223504,0.0,1.0
2022-10-28,23.3228,23.3228,23.285,23.285,179,22.7137949989011,22.7137949989011,22.6769820325781,22.6769820325781,183.799369510994,0.0,1.0
2022-10-31,23.2834,23.34,23.2834,23.34,419,22.6754238117814,22.7305458724661,22.6754238117814,22.7305458724661,430.23427835255,0.0,1.0
2022-11-01,23.3558,23.45,23.35,23.45,5866,22.7459333028339,22.8376735522421,22.7402847524457,22.8376735522421,6023.27989693571,0.0,1.0
2022-11-02,22.6567,23.05,22.6567,23.03,532,22.0650882034577,22.4481183530567,22.0650882034577,22.4286405930974,546.264047932117,0.0,1.0
2022-11-03,22.5041,22.7,22.42,22.42,8048,21.9164728949685,22.1072575537695,21.8345689143398,21.8345689143398,8263.78394315352,0.0,1.0
2022-11-04,22.7878,22.7878,22.7878,22.7878,137,22.1927649199907,22.1927649199907,22.1927649199907,22.1927649199907,140.673260463722,0.0,1.0
2022-11-07,23.0634,23.0634,23.0634,23.0634,23,22.4611684522294,22.4611684522294,22.4611684522294,22.4611684522294,23.6166787639825,0.0,1.0
2022-11-08,23.0464,23.15,23.041,23.11,498,22.444612356264,22.5455071528531,22.439353361075,22.5065516329345,511.352435846231,0.0,1.0
2022-11-09,22.5415,22.5415,22.5415,22.5415,62,21.9528963060923,21.9528963060923,21.9528963060923,21.9528963060923,63.6623514507354,0.0,1.0
2022-11-10,23.6675,23.6675,23.6675,23.6675,21,23.0494941917991,23.0494941917991,23.0494941917991,23.0494941917991,21.5630545236362,0.0,1.0
2022-11-11,23.6543,23.78,23.6543,23.78,301,23.036638870226,23.15905659157,23.036638870226,23.15905659157,309.070448172119,0.0,1.0
2022-11-14,23.5,23.7134,23.5,23.7134,480,22.8863679521403,23.0941956509056,22.8863679521403,23.0941956509056,492.869817683112,0.0,1.0
2022-11-15,23.8125,23.8125,23.8125,23.8125,26,23.1907079515038,23.1907079515038,23.1907079515038,23.1907079515038,26.697115124502,0.0,1.0
2022-11-16,23.4229,23.5162,23.4229,23.5162,342,22.8112811874973,22.9021449377073,22.8112811874973,22.9021449377073,351.169745099217,0.0,1.0
2022-11-17,23.3689,23.4,23.26,23.4,448,22.7586912356072,22.7889791523439,22.652634832629,22.7889791523439,460.011829837573,0.0,1.0
2022-11-18,23.5868,23.5868,23.5868,23.5868,88,22.9709014303635,22.9709014303635,22.9709014303635,22.9709014303635,90.3594665752372,0.0,1.0
2022-11-21,23.5779,23.5779,23.5779,23.5779,2,22.9622338271816,22.9622338271816,22.9622338271816,22.9622338271816,2.0536242403463,0.0,1.0
2022-11-22,23.9496,23.9496,23.895,23.895,218,23.3242279960246,23.3242279960246,23.2710537113358,23.2710537113358,223.845042197747,0.0,1.0
2022-11-23,23.9129,23.952,23.9129,23.952,333,23.2884863064993,23.3265653272197,23.2884863064993,23.3265653272197,341.92843601766,0.0,1.0
2022-11-25,24.008,24.04,24.008,24.04,122,23.3811030551057,23.4122674710405,23.3811030551057,23.4122674710405,125.271078661124,0.0,1.0
2022-11-28,23.6162,23.8693,23.6162,23.8693,352,22.9995337375036,23.2460247897881,22.9995337375036,23.2460247897881,361.437866300949,0.0,1.0
2022-11-29,23.77,23.77,23.62,23.62,375,23.1493177115904,23.1493177115904,23.0032345118959,23.0032345118959,385.054545064931,0.0,1.0
2022-11-30,24.2375,24.2375,23.72,23.76,288,23.6046103506383,23.6046103506383,23.1006233116922,23.1395788316107,295.721890609867,0.0,1.0
2022-12-01,24.1531,24.2122,24.1531,24.2,5499,23.5224142036102,23.5799709842898,23.5224142036102,23.5680895507146,5646.43984883215,0.0,1.0
2022-12-02,24.239,24.239,24.1763,24.2,509,23.6060711826352,23.6060711826352,23.5450084051629,23.5680895507146,522.647369168134,0.0,1.0
2022-12-05,23.5294,23.5294,23.5,23.5,204,22.9150002592804,22.9150002592804,22.8863679521403,22.8863679521403,209.469672515323,0.0,1.0
2022-12-06,23.3516,23.3516,23.3516,23.3516,61,22.7418429732425,22.7418429732425,22.7418429732425,22.7418429732425,62.6355393305622,0.0,1.0
2022-12-07,23.3733,23.4561,23.3733,23.4561,231,22.7629763427983,22.8436142690297,22.7629763427983,22.8436142690297,237.193599759998,0.0,1.0
2022-12-08,23.428,23.428,23.428,23.428,53,22.8162480162869,22.8162480162869,22.8162480162869,22.8162480162869,54.421042369177,0.0,1.0
2022-12-09,23.1602,23.1602,23.1602,23.1602,54,22.5554408104323,22.5554408104323,22.5554408104323,22.5554408104323,55.4478544893501,0.0,1.0
2022-12-12,23.4181,23.44,23.345,23.36,1697,22.806606525107,22.8279346722624,22.7354153124559,22.7500236324254,1742.50016793384,0.0,1.0
2022-12-13,23.4835,23.4835,23.4835,23.4835,98,22.8702988001739,22.8702988001739,22.8702988001739,22.8702988001739,100.627587776969,0.0,1.0
2022-12-14,23.3675,23.3675,23.29,23.29,125,22.7573277924101,22.7573277924101,22.6818514725679,22.6818514725679,128.351515021644,0.0,1.0
2022-12-15,22.8447,22.8447,22.8447,22.8447,2,22.2481791470748,22.2481791470748,22.2481791470748,22.2481791470748,2.05362424034631,0.0,1.0
2022-12-16,22.6879,22.6879,22.67,22.67,201,22.0954735089942,22.0954735089942,22.0780409138306,22.0780409138306,206.389236154803,0.0,1.0
2022-12-19,22.4949,22.55,22.4949,22.55,107,21.9075131253872,21.961174354075,21.9075131253872,21.961174354075,109.868896858527,0.0,1.0
2022-12-20,22.6358,22.6358,22.6358,22.6358,343,22.0447339443003,22.0447339443003,22.0447339443003,22.0447339443003,352.19655721939,0.0,1.0
2022-12-21,23.0523,23.0523,23.0523,23.0523,351,22.450358295452,22.450358295452,22.450358295452,22.450358295452,360.411054180777,0.0,1.0
2022-12-22,22.7843,22.7843,22.5,22.5,344,22.1893563119978,22.1893563119978,21.9124799541768,21.9124799541768,353.223369339565,0.0,1.0
2022-12-23,22.7727,22.7727,22.68,22.68,193,22.3219998573205,22.3219998573205,22.2311345059667,22.2311345059667,196.896833979623,0.1478,1.0
2022-12-27,22.717,22.8,22.717,22.8,556,22.267402229808,22.3487595562628,22.267402229808,22.3487595562628,567.226112397257,0.0,1.0
2022-12-28,22.2878,22.4001,22.2878,22.4001,189,21.8466966332489,21.956774076151,21.8466966332489,21.956774076151,192.816070581082,0.0,1.0
2022-12-29,22.7112,22.76,22.6399,22.6399,994,22.2617170190437,22.3095512061641,22.1918281349928,22.1918281349928,1014.06970453754,0.0,1.0
2022-12-30,22.6126,22.6126,22.6126,22.6126,170,22.1650684360504,22.1650684360504,22.1650684360504,22.1650684360504,173.43244443801,0.0,1.0
2023-01-03,22.497,22.497,22.497,22.497,210,22.0517563042651,22.0517563042651,22.0517563042651,22.0517563042651,214.240078423424,0.0,1.0
2023-01-04,22.6512,22.83,22.598,22.79,56183,22.2029044938956,22.3781658188368,22.1507573882644,22.3389574687381,57317.3825050632,0.0,1.0
2023-01-05,22.4548,22.54,22.398,22.46,2761,22.010391494911,22.0939052806212,21.9547156377708,22.0154885804238,2816.74693584321,0.0,1.0
2023-01-06,23.0125,23.0125,23.01,23.01,400,22.5570539161622,22.5570539161622,22.554603394281,22.554603394281,408.076339854142,0.0,1.0
2023-01-09,22.939,23.2,22.92,23.12,1868,22.4850085728558,22.7408430572499,22.4663846065589,22.6624263570525,1905.71650711884,0.0,1.0
2023-01-10,23.12,23.13,22.85,22.85,8546,22.6624263570525,22.6722284445772,22.3977699938862,22.3977699938862,8718.55100098372,0.0,1.0
2023-01-11,23.3605,23.4,23.22,23.4,6863,22.8981665620209,22.9368848077434,22.7604472322992,22.9368848077434,7001.56980104745,0.0,1.0
2023-01-12,23.7054,23.7054,23.67,23.67,678,23.236240560747,23.236240560747,23.2015411709097,23.2015411709097,691.689396052771,0.0,1.0
2023-01-13,23.8727,23.89,23.805,23.805,1528,23.4002294850349,23.4171870964526,23.3338693524928,23.3338693524928,1558.85161824282,0.0,1.0
2023-01-17,23.8117,23.83,23.7696,23.83,1179,23.3404367511344,23.3583745713045,23.2991699626555,23.3583745713045,1202.80501172008,0.0,1.0
2023-01-18,23.5099,23.58,23.5099,23.58,510,23.0446097496396,23.1133223831876,23.0446097496396,23.1133223831876,520.297333314031,0.0,1.0
2023-01-19,23.3416,23.3416,23.3,23.3,100,22.8796406165993,22.8796406165993,22.8388639324967,22.8388639324967,102.019084963535,0.0,1.0
2023-01-20,23.685,23.685,23.55,23.55,784,23.2162443021967,23.2162443021967,23.0839161206136,23.0839161206136,799.829626114118,0.0,1.0
2023-01-23,23.8827,23.8827,23.7601,23.7601,602,23.4100315725596,23.4100315725596,23.289857979507,23.289857979507,614.154891480482,0.0,1.0
2023-01-24,23.8701,23.8701,23.8701,23.8701,36,23.3976809422785,23.3976809422785,23.3976809422785,23.3976809422785,36.7268705868727,0.0,1.0
2023-01-25,23.95,23.95,23.95,23.95,219,23.4759996216006,23.4759996216006,23.4759996216006,23.4759996216006,223.421796070143,0.0,1.0
2023-01-26,24.0705,24.0705,24.0705,24.0705,93,23.594114776273,23.594114776273,23.594114776273,23.594114776273,94.8777490160879,0.0,1.0
2023-01-27,24.0572,24.1039,24.0572,24.1039,384,23.5810779998652,23.6268537486054,23.5810779998652,23.6268537486054,391.753286259975,0.0,1.0
2023-01-30,23.81,23.97,23.81,23.96,1634,23.3387703962552,23.49560379665,23.3387703962552,23.4858017091253,1666.99184830417,0.0,1.0
2023-01-31,24.312,24.312,24.312,24.312,1,23.8308351899939,23.8308351899939,23.8308351899939,23.8308351899939,1.02019084963536,0.0,1.0
2023-02-01,24.6752,24.6752,24.6752,24.6752,162,24.1868470088902,24.1868470088902,24.1868470088902,24.1868470088902,165.270917640927,0.0,1.0
2023-02-02,25.1139,25.1139,25.1139,25.1139,162,24.6168645885978,24.6168645885978,24.6168645885978,24.6168645885978,165.270917640927,0.0,1.0
2023-02-03,25.0204,25.0204,24.9603,24.9603,577,24.525215070242,24.525215070242,24.4663045242187,24.4663045242187,588.6501202396,0.0,1.0
2023-02-06,24.6672,24.72,24.6672,24.7138,2054,24.1790053388705,24.2307603610007,24.1790053388705,24.2246830667354,2095.47200515101,0.0,1.0
2023-02-07,24.9102,24.9102,24.64,24.64,1617,24.4171960657201,24.4171960657201,24.1523436608033,24.1523436608033,1649.64860386037,0.0,1.0
2023-02-08,24.57,24.59,24.57,24.59,997,24.0837290481306,24.1033332231799,24.0837290481306,24.1033332231799,1017.13027708645,0.0,1.0
2023-02-09,24.3482,24.3482,24.3482,24.3482,17,23.8663187468333,23.8663187468333,23.8663187468333,23.8663187468333,17.343244443801,0.0,1.0
2023-02-10,24.4377,24.4377,24.4377,24.4377,83,23.9540474301791,23.9540474301791,23.9540474301791,23.9540474301791,84.6758405197344,0.0,1.0
2023-02-13,24.7054,24.7054,24.65,24.65,104,24.2164493132147,24.2164493132147,24.162145748328,24.162145748328,106.099848362077,0.0,1.0
2023-02-14,24.7049,24.76,24.65,24.65,5990,24.2159592088385,24.2699687110995,24.162145748328,24.162145748328,6110.94318931577,0.0,1.0
2023-02-15,24.92,24.94,24.92,24.94,2670,24.4268021114943,24.4464062865436,24.4268021114943,24.4464062865436,2723.90956852639,0.0,1.0
2023-02-16,24.814,25.01,24.814,25.01,810,24.3228999837327,24.5150208992164,24.3228999837327,24.5150208992164,826.354588204637,0.0,1.0
2023-02-17,24.84,24.86,24.65,24.65,1205,24.3483854112969,24.3679895863462,24.162145748328,24.162145748328,1229.3299738106,0.0,1.0
2023-02-21,24.132,24.132,24.132,24.132,1205,23.6543976145498,23.6543976145498,23.6543976145498,23.6543976145498,1229.3299738106,0.0,1.0
2023-02-22,24.164,24.17,24.164,24.17,440,23.6857642946287,23.6916455471435,23.6857642946287,23.6916455471435,448.883973839556,0.0,1.0
2023-02-23,24.4144,24.4144,24.4144,24.4144,50,23.9312085662466,23.9312085662466,23.9312085662466,23.9312085662466,51.0095424817677,0.0,1.0
2023-02-24,24.273,24.292,24.185,24.21,1307,23.7926070486477,23.8112310149446,23.7063486784305,23.7308538972422,1333.38944047341,0.0,1.0
2023-02-27,24.3711,24.3711,24.3711,24.3711,83,23.8887655272648,23.8887655272648,23.8887655272648,23.8887655272648,84.6758405197343,0.0,1.0
2023-02-28,24.3794,24.48,24.3794,24.48,214,23.8969012599103,23.9955102604085,23.8969012599103,23.9955102604085,218.320841821965,0.0,1.0
2023-03-01,24.5274,24.5274,24.5274,24.5274,65,24.0419721552755,24.0419721552755,24.0419721552755,24.0419721552755,66.3124052262979,0.0,1.0
2023-03-02,24.5975,24.5975,24.5975,24.5975,27,24.1106847888235,24.1106847888235,24.1106847888235,24.1106847888235,27.5451529401545,0.0,1.0
2023-03-03,24.8078,24.8078,24.6417,24.6417,231,24.3168226894674,24.3168226894674,24.1540100156825,24.1540100156825,235.664086265767,0.0,1.0
2023-03-06,24.3473,24.5783,24.3473,24.5783,145,23.865436558956,24.0918647807761,23.865436558956,24.0918647807761,147.927673197127,0.0,1.0
2023-03-07,24.1509,24.1509,24.1509,24.1509,20,23.6729235599714,23.6729235599714,23.6729235599714,23.6729235599714,20.4038169927071,0.0,1.0
2023-03-08,24.2022,24.2022,24.14,24.14,281,23.723208268973,23.723208268973,23.6622392845695,23.6622392845695,286.673628747534,0.0,1.0
2023-03-09,23.7195,24.32,23.7195,24.32,291,23.2500615041568,23.8386768600137,23.2500615041568,23.8386768600137,296.875537243888,0.0,1.0
2023-03-10,23.06,23.17,23.06,23.17,271,22.6036138319044,22.7114367946759,22.6036138319044,22.7114367946759,276.471720251181,0.0,1.0
2023-03-13,22.6095,22.6201,22.6095,22.6201,322,22.1620297889177,22.1724200016939,22.1620297889177,22.1724200016939,328.501453582584,0.0,1.0
2023-03-14,22.9795,22.9795,22.9795,22.9795,115,22.5247070273308,22.5247070273308,22.5247070273308,22.5247070273308,117.321947708066,0.0,1.0
2023-03-15,22.4713,22.56,22.22,22.36,1778,22.0265649393267,22.1135094556706,21.7802384798316,21.917467705177,1813.89933065166,0.0,1.0
2023-03-16,22.877,22.877,22.877,22.877,3,22.4242356302028,22.4242356302028,22.4242356302028,22.4242356302028,3.06057254890607,0.0,1.0
2023-03-17,22.317,22.56,22.317,22.56,164,21.8753187288209,22.1135094556706,21.8753187288209,22.1135094556706,167.311299340198,0.0,1.0
2023-03-20,22.6567,22.7036,22.65,22.65,392,22.2082956420342,22.2542674325249,22.2017282433927,22.2017282433927,399.914813057059,0.0,1.0
2023-03-21,23.063,23.08,23.02,23.02,732,22.6065544581618,22.6232180069538,22.5644054818057,22.5644054818057,746.77970193308,0.0,1.0
2023-03-22,22.5607,22.5607,22.5607,22.5607,732,22.1141956017973,22.1141956017973,22.1141956017973,22.1141956017973,746.779701933079,0.0,1.0
2023-03-23,22.4112,22.4112,22.4112,22.4112,153,21.9676543933034,21.9676543933034,21.9676543933034,21.9676543933034,156.089199994209,0.0,1.0
2023-03-24,22.483,22.483,22.116,22.116,364,22.07949621196,22.07949621196,21.7190827836012,21.7190827836012,370.652116399603,0.0423,1.0
2023-03-27,22.7792,22.7792,22.7792,22.7792,192,22.3703802922865,22.3703802922865,22.3703802922865,22.3703802922865,195.508808650341,0.0,1.0
2023-03-28,22.7478,22.7478,22.7478,22.7478,8,22.3395438300237,22.3395438300237,22.3395438300237,22.3395438300237,8.14620036043086,0.0,1.0
2023-03-29,22.8958,22.8958,22.84,22.84,1051,22.4848876648932,22.4848876648932,22.4300891109356,22.4300891109356,1070.2070723516,0.0,1.0
2023-03-30,22.8544,22.8544,22.8544,22.8544,8,22.4442306732472,22.4442306732472,22.4442306732472,22.4442306732472,8.14620036043087,0.0,1.0
2023-03-31,23.22,23.22,23.07,23.1584,106314,22.8032692274923,22.8032692274923,22.6559612867463,22.7427747664926,108256.893139856,0.0,1.0
2023-04-03,23.28,23.28,23.11,23.1199,33590,22.8621924037908,22.8621924037908,22.6952434042785,22.7049657283678,34203.858763359,0.0,1.0
2023-04-04,22.7865,23.19,22.68,23.19,674,22.3775492787362,22.7738076393431,22.2729606408065,22.7738076393431,686.317380366299,0.0,1.0
2023-04-05,22.68,22.69,22.51,22.55,3702,22.2729606408065,22.2827811701895,22.1060116412942,22.1452937588265,3769.65421678937,0.0,1.0
2023-04-06,22.61,22.67,22.6,22.67,2792,22.204216935125,22.2631401114234,22.1943964057419,22.2631401114234,2843.02392579037,0.0,1.0
2023-04-10,22.8839,22.8839,22.87,22.87,283,22.4732012349273,22.4732012349273,22.4595506990848,22.4595506990848,288.171837750242,0.0,1.0
2023-04-11,23.0683,23.15,23.05,23.05,3502,22.6542917967511,22.7345255218108,22.6363202279801,22.6363202279801,3565.99920777862,0.0,1.0
2023-04-12,22.9771,23.13,22.9771,23.13,101,22.5647285687775,22.7148844630447,22.5647285687775,22.7148844630447,102.84577955044,0.0,1.0
2023-04-13,23.228,23.24,23.228,23.24,381,22.8111256509988,22.8229102862585,22.8111256509988,22.8229102862585,387.96279216552,0.0,1.0
2023-04-14,23.1524,23.1524,23.07,23.07,108,22.7368824488628,22.7368824488628,22.6559612867463,22.6559612867463,109.973704865816,0.0,1.0
2023-04-17,23.3982,23.3982,23.3,23.3,513,22.9782710610987,22.9782710610987,22.8818334625569,22.8818334625569,522.375098112628,0.0,1.0
2023-04-18,23.3719,23.3719,23.24,23.24,1028,22.9524430688212,22.9524430688212,22.8229102862585,22.8229102862585,1046.78674631537,0.0,1.0
2023-04-19,23.356,23.3862,23.356,23.3862,365,22.9368284271021,22.966486425839,22.9368284271021,22.966486425839,371.670391444658,0.0,1.0
2023-04-20,23.3094,23.3094,23.3094,23.3094,7,22.891064760177,22.891064760177,22.891064760177,22.891064760177,7.127925315377,0.0,1.0
2023-04-21,23.255,23.255,23.18,23.18,107,22.8376410803331,22.8376410803331,22.76398710996,22.76398710996,108.955429820763,0.0,1.0
2023-04-24,23.2362,23.2362,23.2362,23.2362,60,22.8191784850929,22.8191784850929,22.8191784850929,22.8191784850929,61.0965027032315,0.0,1.0
2023-04-25,22.6826,22.72,22.6826,22.72,110,22.2755139784461,22.3122427583388,22.2755139784461,22.3122427583388,112.010254955924,0.0,1.0
2023-04-26,22.428,22.428,22.4,22.4,154,22.0254833003531,22.0254833003531,21.9979858180805,21.9979858180805,156.814356938294,0.0,1.0
2023-04-27,22.6589,22.66,22.6589,22.66,100,22.2522393238082,22.2533195820403,22.2522393238082,22.2533195820403,101.827504505386,0.0,1.0
2023-04-28,22.8544,22.8544,22.8544,22.8544,100,22.4442306732472,22.4442306732472,22.4442306732472,22.4442306732472,101.827504505386,0.0,1.0
2023-05-01,22.8553,22.93,22.8553,22.93,104,22.4451145208917,22.5184738753833,22.4451145208917,22.5184738753833,105.900604685601,0.0,1.0
2023-05-02,22.5003,22.5003,22.32,22.32,1494,22.0964857277927,22.0964857277927,21.9194215830159,21.9194215830159,1521.30291731046,0.0,1.0
2023-05-03,22.4738,22.4738,22.4738,22.4738,2,22.0704613249275,22.0704613249275,22.0704613249275,22.0704613249275,2.03655009010772,0.0,1.0
2023-05-04,22.1974,22.1974,22.17,22.17,100,21.7990218927794,21.7990218927794,21.7721136422698,21.7721136422698,101.827504505386,0.0,1.0
2023-05-05,22.7226,22.7226,22.7,22.7,100,22.3147960959784,22.3147960959784,22.2926016995726,22.2926016995726,101.827504505386,0.0,1.0
2023-05-08,22.687,22.687,22.65,22.65,106,22.2798350113746,22.2798350113746,22.2434990526572,22.2434990526572,107.937154775709,0.0,1.0
2023-05-09,22.5896,22.65,22.585,22.585,407,22.1841830551835,22.2434990526572,22.1796656116673,22.1796656116673,414.43794333692,0.0,1.0
2023-05-10,22.7085,22.7085,22.7085,22.7085,2,22.3009491495482,22.3009491495482,22.3009491495482,22.3009491495482,2.03655009010772,0.0,1.0
2023-05-11,22.582,22.582,22.52,22.52,108,22.1767194528524,22.1767194528524,22.1158321706773,22.1158321706773,109.973704865816,0.0,1.0
2023-05-12,22.53,22.54,22.3967,22.54,4150,22.1256527000604,22.1354732294435,21.994745043384,22.1354732294435,4225.84143697351,0.0,1.0
2023-05-15,22.7054,22.7054,22.7054,22.7054,4150,22.2979047854395,22.2979047854395,22.2979047854395,22.2979047854395,4225.8414369735,0.0,1.0
2023-05-16,22.4832,22.54,22.4832,22.5223,305,22.0796926225476,22.1354732294435,22.0796926225476,22.1180908924354,310.573888741427,0.0,1.0
2023-05-17,22.8763,22.8763,22.85,22.85,3014,22.4657376325962,22.4657376325962,22.4399096403187,22.4399096403187,3069.08098579232,0.0,1.0
2023-05-18,23.0613,23.0613,22.9,22.9,306,22.647417426183,22.647417426183,22.489012287234,22.489012287234,311.59216378648,0.0,1.0
2023-05-19,22.963,22.963,22.963,22.963,306,22.5508816223474,22.5508816223474,22.5508816223474,22.5508816223474,311.59216378648,0.0,1.0
2023-05-22,23.0676,23.0676,23.0676,23.0676,21,22.6536043596943,22.6536043596943,22.6536043596943,22.6536043596943,21.383775946131,0.0,1.0
2023-05-23,22.9602,22.9602,22.9602,22.9602,37,22.5481318741201,22.5481318741201,22.5481318741201,22.5481318741201,37.6761766669928,0.0,1.0
2023-05-24,22.736,22.736,22.736,22.736,5,22.3279556053517,22.3279556053517,22.3279556053517,22.3279556053517,5.09137522526928,0.0,1.0
2023-05-25,22.86,22.89,22.86,22.89,300,22.4497301697018,22.479191757851,22.4497301697018,22.479191757851,305.482513516157,0.0,1.0
2023-05-26,23.0278,23.0278,23.0278,23.0278,25,22.6145186527497,22.6145186527497,22.6145186527497,22.6145186527497,25.4568761263464,0.0,1.0
2023-05-30,22.9248,22.9248,22.9248,22.9248,0,22.5133672001041,22.5133672001041,22.5133672001041,22.5133672001041,0,0.0,1.0
2023-05-31,22.6204,22.6204,22.6204,22.6204,18,22.2144302856834,22.2144302856834,22.2144302856834,22.2144302856834,18.3289508109694,0.0,1.0
2023-06-01,22.852,22.852,22.852,22.852,81,22.4418737461953,22.4418737461953,22.4418737461953,22.4418737461953,82.4802786493625,0.0,1.0
2023-06-02,23.6566,23.6566,23.6566,23.6566,81,23.2320335403572,23.2320335403572,23.2320335403572,23.2320335403572,82.4802786493626,0.0,1.0
2023-06-05,23.3221,23.3501,23.3221,23.35,254,22.9035368324935,22.9310343147661,22.9035368324935,22.9309361094723,258.64186144368,0.0,1.0
2023-06-06,23.9732,23.9732,23.9732,23.9732,254,23.5429515006253,23.5429515006253,23.5429515006253,23.5429515006253,258.64186144368,0.0,1.0
2023-06-07,24.4908,24.4908,24.4908,24.4908,2,24.0512621014931,24.0512621014931,24.0512621014931,24.0512621014931,2.03655009010771,0.0,1.0
2023-06-08,24.3819,24.3819,24.3819,24.3819,2,23.9443165365114,23.9443165365114,23.9443165365114,23.9443165365114,2.03655009010772,0.0,1.0
2023-06-09,24.2256,24.2256,24.2256,24.2256,4,23.790821662254,23.790821662254,23.790821662254,23.790821662254,4.07310018021543,0.0,1.0
2023-06-12,24.3255,24.3255,24.3255,24.3255,20,23.8889287507909,23.8889287507909,23.8889287507909,23.8889287507909,20.3655009010772,0.0,1.0
2023-06-13,24.5006,24.5882,24.5006,24.5882,261,24.0608862202885,24.1469140576842,24.0608862202885,24.1469140576842,265.769786759057,0.0,1.0
2023-06-14,24.2615,24.2615,24.2615,24.2615,103,23.8260773627392,23.8260773627392,23.8260773627392,23.8260773627392,104.882329640548,0.0,1.0
2023-06-15,24.4698,24.4698,24.4698,24.4698,1,24.0306389897886,24.0306389897886,24.0306389897886,24.0306389897886,1.01827504505386,0.0,1.0
2023-06-16,24.3556,24.3556,24.2701,24.2701,1841,23.9184885442339,23.9184885442339,23.8345230180087,23.8345230180087,1874.64435794416,0.0,1.0
2023-06-20,24.3348,24.3348,24.3348,24.3348,0,23.8980618431172,23.8980618431172,23.8980618431172,23.8980618431172,0,0.0,1.0
2023-06-21,24.3948,24.4,24.3948,24.4,100,23.9569850194156,23.9620916946948,23.9569850194156,23.9620916946948,101.827504505386,0.0,1.0
2023-06-22,24.2814,24.36,24.2814,24.36,245,23.8456202162116,23.9228095771625,23.8456202162116,23.9228095771625,249.477386038195,0.0,1.0
2023-06-23,23.961,23.961,23.961,23.961,245,23.5309704547779,23.5309704547779,23.5309704547779,23.5309704547779,249.477386038196,0.0,1.0
2023-06-26,23.9892,23.9892,23.9892,23.9892,0,23.5586643476382,23.5586643476382,23.5586643476382,23.5586643476382,0,0.0,1.0
2023-06-27,24.279,24.279,24.279,24.279,0,23.8949192737146,23.8949192737146,23.8949192737146,23.8949192737146,0,0.0526,1.0
2023-06-28,24.3114,24.3114,24.19,24.19,1203,23.9268067231346,23.9268067231346,23.8073272058633,23.8073272058633,1222.3367095502,0.0,1.0
2023-06-29,24.6856,24.6856,24.63,24.63,228,24.2950870803249,24.2950870803249,24.2403666424313,24.2403666424313,231.664812782582,0.0,1.0
2023-06-30,24.7976,24.85,24.7976,24.85,356,24.4053153005422,24.4568863607153,24.4053153005422,24.4568863607153,361.722251537716,0.0,1.0
2023-07-03,24.864,24.864,24.8172,24.86,820,24.4706648882425,24.4706648882425,24.4246052390803,24.4667281660919,833.180467025075,0.0,1.0
2023-07-05,24.5712,24.6432,24.54,24.6288,7713,24.1824968268172,24.2533578255284,24.1517903940424,24.2391856257861,7836.9767587371,0.0,1.0
2023-07-06,24.173,24.173,24.173,24.173,2,23.7905961367232,23.7905961367232,23.7905961367232,23.7905961367232,2.03214748054897,0.0,1.0
2023-07-07,24.3777,24.3777,24.3777,24.3777,2,23.9920578927811,23.9920578927811,23.9920578927811,23.9920578927811,2.03214748054896,0.0,1.0
2023-07-10,24.6804,24.6999,24.665,24.6989,1382,24.2899693415291,24.3091608620134,24.2748129612492,24.3081766814757,1404.21390905934,0.0,1.0
2023-07-11,24.8859,24.8859,24.8859,24.8859,1382,24.4922184420171,24.4922184420171,24.4922184420171,24.4922184420171,1404.21390905934,0.0,1.0
2023-07-12,25.0809,25.14,25.0809,25.1,1009,24.6841336468598,24.7422987166351,24.6841336468598,24.702931495129,1025.21840393695,0.0,1.0
2023-07-13,25.2575,25.2575,25.2575,25.2575,1009,24.8579399298095,24.8579399298095,24.8579399298095,24.8579399298095,1025.21840393695,0.0,1.0
2023-07-14,25.1325,25.1325,25.13,25.13,375,24.7349173626027,24.7349173626027,24.7324569112586,24.7324569112586,381.027652602931,0.0,1.0
2023-07-17,25.4013,25.4013,25.4013,25.4013,9,24.9994650911243,24.9994650911243,24.9994650911243,24.9994650911243,9.14466366247033,0.0,1.0
2023-07-18,25.7718,25.7718,25.665,25.7578,1475,25.3641039803253,25.3641039803253,25.2589934989038,25.3503254527981,1498.70876690486,0.0,1.0
2023-07-19,25.8226,25.8226,25.8226,25.8226,169,25.4141003516381,25.4141003516381,25.4141003516381,25.4141003516381,171.716462106388,0.0,1.0
2023-07-20,25.6503,25.6503,25.6503,25.6503,8,25.2445260450002,25.2445260450002,25.2445260450002,25.2445260450002,8.12858992219588,0.0,1.0
2023-07-21,25.5597,25.5597,25.5597,25.5597,4,25.1553592882887,25.1553592882887,25.1553592882887,25.1553592882887,4.06429496109794,0.0,1.0
2023-07-24,25.6824,25.75,25.6824,25.75,366,25.276118240259,25.3426488446044,25.276118240259,25.3426488446044,371.88298894046,0.0,1.0
2023-07-25,25.712,25.712,25.712,25.712,57,25.3052499841735,25.3052499841735,25.3052499841735,25.3052499841735,57.9162031956456,0.0,1.0
2023-07-26,25.7834,25.7834,25.7834,25.7834,57,25.3755204745621,25.3755204745621,25.3755204745621,25.3755204745621,57.9162031956454,0.0,1.0
2023-07-27,25.6163,25.6163,25.6163,25.6163,40,25.21106390672,25.21106390672,25.21106390672,25.21106390672,40.6429496109793,0.0,1.0
2023-07-28,25.9755,25.9755,25.9755,25.9755,40,25.5645815558455,25.5645815558455,25.5645815558455,25.5645815558455,40.6429496109793,0.0,1.0
2023-07-31,26.1523,26.17,26.0849,26.0849,3801,25.7385846749028,25.7560046704193,25.6722509066649,25.6722509066649,3862.09628678331,0.0,1.0
2023-08-01,26.08,26.08,26.08,26.08,105,25.6674284220304,25.6674284220304,25.6674284220304,25.6674284220304,106.687742728821,0.0,1.0
2023-08-02,25.8446,25.8446,25.8446,25.8446,7,25.4357523234665,25.4357523234665,25.4357523234665,25.4357523234665,7.11251618192139,0.0,1.0
2023-08-03,25.747,25.747,25.747,25.747,7,25.3396963029914,25.3396963029914,25.3396963029914,25.3396963029914,7.11251618192139,0.0,1.0
2023-08-04,25.7102,25.7102,25.7102,25.7102,10,25.3034784592058,25.3034784592058,25.3034784592058,25.3034784592058,10.1607374027448,0.0,1.0
2023-08-07,25.9271,25.9271,25.9271,25.9271,0,25.516947217823,25.516947217823,25.516947217823,25.516947217823,0,0.0,1.0
2023-08-08,25.8051,25.8051,25.8051,25.8051,4,25.3968771922292,25.3968771922292,25.3968771922292,25.3968771922292,4.06429496109793,0.0,1.0
2023-08-09,25.5351,25.5351,25.5351,25.5351,8,25.1311484470624,25.1311484470624,25.1311484470624,25.1311484470624,8.12858992219588,0.0,1.0
2023-08-10,25.3867,25.3867,25.3867,25.3867,1,24.9850960552745,24.9850960552745,24.9850960552745,24.9850960552745,1.01607374027448,0.0,1.0
2023-08-11,25.3493,25.385,25.3493,25.385,191,24.9482877031662,24.9834229483605,24.9482877031662,24.9834229483605,194.070084392426,0.0,1.0
2023-08-14,25.3279,25.3279,25.3279,25.3279,0,24.9272262396604,24.9272262396604,24.9272262396604,24.9272262396604,0,0.0,1.0
2023-08-15,25.1114,25.1114,25.1114,25.1114,0,24.7141511532582,24.7141511532582,24.7141511532582,24.7141511532582,0,0.0,1.0
2023-08-16,24.8165,25.195,24.8165,25.04,1711,24.4239163127039,24.7964286462061,24.4239163127039,24.6438806628697,1738.50216960964,0.0,1.0
2023-08-17,24.4568,24.4568,24.4568,24.4568,5,24.0699065733096,24.0699065733096,24.0699065733096,24.0699065733096,5.08036870137241,0.0,1.0
2023-08-18,24.5511,24.5511,24.5511,24.5511,14,24.1627147980104,24.1627147980104,24.1627147980104,24.1627147980104,14.2250323638428,0.0,1.0
2023-08-21,24.5281,24.5281,24.5281,24.5281,24,24.1400786456443,24.1400786456443,24.1400786456443,24.1400786456443,24.3857697665876,0.0,1.0
2023-08-22,24.4582,24.71,24.4582,24.71,389,24.0712844260623,24.3191010854437,24.0712844260623,24.3191010854437,395.252684966773,0.0,1.0
2023-08-23,24.6634,24.6634,24.6634,24.6634,59,24.273238272389,24.273238272389,24.273238272389,24.273238272389,59.9483506761944,0.0,1.0
2023-08-24,24.3825,24.3825,24.3825,24.3825,2,23.9967819593618,23.9967819593618,23.9967819593618,23.9967819593618,2.03214748054897,0.0,1.0
2023-08-25,24.409,24.409,24.409,24.409,49,24.0228627436097,24.0228627436097,24.0228627436097,24.0228627436097,49.7876132734496,0.0,1.0
2023-08-28,24.5986,24.5986,24.5986,24.5986,110,24.209463373549,24.209463373549,24.209463373549,24.209463373549,111.768111430193,0.0,1.0
2023-08-29,24.9675,24.9675,24.9675,24.9675,11,24.5725275738897,24.5725275738897,24.5725275738897,24.5725275738897,11.1768111430193,0.0,1.0
2023-08-30,25.0919,25.0919,25.08,25.0801,205,24.694959632774,24.694959632774,24.6832478843759,24.6833463024296,208.295116756269,0.0,1.0
2023-08-31,25.1092,25.1092,25.1092,25.1092,205,24.7119859560754,24.7119859560754,24.7119859560754,24.7119859560754,208.295116756269,0.0,1.0
2023-09-01,25.4462,25.4462,25.33,25.33,401,25.043654797265,25.043654797265,24.9292930187895,24.9292930187895,407.445569850067,0.0,1.0
2023-09-05,24.7731,24.7731,24.7731,24.7731,100,24.3812028773697,24.3812028773697,24.3812028773697,24.3812028773697,101.607374027448,0.0,1.0
2023-09-06,24.7537,24.7537,24.7537,24.7537,2,24.3621097749392,24.3621097749392,24.3621097749392,24.3621097749392,2.03214748054896,0.0,1.0
2023-09-07,24.548,24.5854,24.548,24.5854,100,24.1596638383436,24.1964721904519,24.1596638383436,24.1964721904519,101.607374027448,0.0,1.0
2023-09-08,24.4933,24.4933,24.4933,24.4933,100,24.1058291629339,24.1058291629339,24.1058291629339,24.1058291629339,101.607374027448,0.0,1.0
2023-09-11,24.5384,24.5384,24.5384,24.5384,144,24.1502157051822,24.1502157051822,24.1502157051822,24.1502157051822,146.314618599525,0.0,1.0
2023-09-12,24.4417,24.53,24.4417,24.53,798,24.055045447191,24.1419485886659,24.055045447191,24.1419485886659,810.826844739036,0.0,1.0
2023-09-13,24.3183,24.3183,24.3183,24.3183,237,23.9335975688444,23.9335975688444,23.9335975688444,23.9335975688444,240.809476445052,0.0,1.0
2023-09-14,24.8,24.8,24.69,24.69,1674,24.4076773338326,24.4076773338326,24.2994174746906,24.2994174746906,1700.90744121948,0.0,1.0
2023-09-15,24.3946,24.3946,24.3946,24.3946,57,24.0086905438674,24.0086905438674,24.0086905438674,24.0086905438674,57.9162031956456,0.0,1.0
2023-09-18,24.3351,24.3351,24.3351,24.3351,2,23.950131801877,23.950131801877,23.950131801877,23.950131801877,2.03214748054897,0.0,1.0
2023-09-19,24.2722,24.2722,24.2722,24.2722,2,23.8882268460585,23.8882268460585,23.8882268460585,23.8882268460585,2.03214748054897,0.0,1.0
2023-09-20,24.0712,24.2392,24.0712,24.2392,188,23.69040655799,23.8557488883159,23.69040655799,23.8557488883159,191.021863171603,0.0,1.0
2023-09-21,23.7793,23.7793,23.7793,23.7793,1361,23.4031242590486,23.4031242590486,23.4031242590486,23.4031242590486,1382.87636051357,0.0,1.0
2023-09-22,23.7299,23.7299,23.7299,23.7299,2,23.3545057404885,23.3545057404885,23.3545057404885,23.3545057404885,2.03214748054896,0.0,1.0
2023-09-25,23.936,23.936,23.936,23.936,0,23.5573453492991,23.5573453492991,23.5573453492991,23.5573453492991,0,0.0,1.0
2023-09-26,23.7008,23.7008,23.7008,23.7008,0,23.3258660868427,23.3258660868427,23.3258660868427,23.3258660868427,0,0.0,1.0
2023-09-27,24.0042,24.083,24.0042,24.083,232,23.6244664619671,23.7020198883343,23.6244664619671,23.7020198883343,235.72910774368,0.0,1.0
2023-09-28,24.2982,24.2982,24.2982,24.2982,2,23.9138155400375,23.9138155400375,23.9138155400375,23.9138155400375,2.03214748054897,0.0,1.0
2023-09-29,24.0763,24.0763,24.0763,24.0763,4,23.695425878732,23.695425878732,23.695425878732,23.695425878732,4.06429496109793,0.0,1.0
2023-10-02,23.8372,23.8372,23.8372,23.8372,0,23.4601083121788,23.4601083121788,23.4601083121788,23.4601083121788,0,0.0,1.0
2023-10-03,23.4213,23.4213,23.4213,23.4213,0,23.0507876265683,23.0507876265683,23.0507876265683,23.0507876265683,0,0.0,1.0
2023-10-04,23.5055,23.5055,23.5055,23.5055,18,23.1336556278388,23.1336556278388,23.1336556278388,23.1336556278388,18.2893273249407,0.0,1.0
2023-10-05,23.5505,23.5505,23.5505,23.5505,1,23.1779437520332,23.1779437520332,23.1779437520332,23.1779437520332,1.01607374027448,0.0,1.0
2023-10-06,23.708,23.708,23.708,23.708,1,23.3329521867138,23.3329521867138,23.3329521867138,23.3329521867138,1.01607374027448,0.0,1.0
2023-10-09,23.9057,23.9057,23.9057,23.9057,0,23.5275246790081,23.5275246790081,23.5275246790081,23.5275246790081,0,0.0,1.0
2023-10-10,24.147,24.23,24.147,24.23,184,23.7650074427442,23.8466944273695,23.7650074427442,23.8466944273695,186.957568210505,0.0,1.0
2023-10-11,24.1411,24.1411,24.12,24.12,140,23.759200777572,23.759200777572,23.7384345682275,23.7384345682275,142.250323638428,0.0,1.0
2023-10-12,23.5968,23.5968,23.5968,23.5968,140,23.2235113109267,23.2235113109267,23.2235113109267,23.2235113109267,142.250323638427,0.0,1.0
2023-10-13,23.3033,23.4,23.3033,23.3897,1000,22.934654323125,23.0298245811162,22.934654323125,23.0196875215784,1016.07374027448,0.0,1.0
2023-10-16,23.6727,23.6727,23.36,23.4,1940,23.2982106137346,23.2982106137346,22.9904573596101,23.0298245811162,1971.1830561325,0.0,1.0
2023-10-17,23.9223,23.9223,23.9223,23.9223,1940,23.5438620759332,23.5438620759332,23.5438620759332,23.5438620759332,1971.1830561325,0.0,1.0
2023-10-18,23.451,23.451,23.451,23.451,0,23.0800177885366,23.0800177885366,23.0800177885366,23.0800177885366,0,0.0,1.0
2023-10-19,23.0466,23.0662,23.0466,23.0662,321,22.6820151791091,22.7013051176472,22.6820151791091,22.7013051176472,326.159670628109,0.0,1.0
2023-10-20,22.7757,22.7757,22.7757,22.7757,50,22.4154006714585,22.4154006714585,22.4154006714585,22.4154006714585,50.8036870137242,0.0,1.0
2023-10-23,22.6016,22.6016,22.6016,22.6016,72,22.2440548398529,22.2440548398529,22.2440548398529,22.2440548398529,73.1573092997626,0.0,1.0
2023-10-24,22.8201,22.8201,22.8201,22.8201,1,22.4590982873304,22.4590982873304,22.4590982873304,22.4590982873304,1.01607374027448,0.0,1.0
2023-10-25,22.5197,22.5197,22.5197,22.5197,2,22.1634504538189,22.1634504538189,22.1634504538189,22.1634504538189,2.03214748054897,0.0,1.0
2023-10-26,22.5881,22.5881,22.5881,22.5881,25,22.2307684025945,22.2307684025945,22.2307684025945,22.2307684025945,25.4018435068621,0.0,1.0
2023-10-27,22.438,22.438,22.438,22.438,25,22.0830429038926,22.0830429038926,22.0830429038926,22.0830429038926,25.401843506862,0.0,1.0
2023-10-30,22.5595,22.58,22.5298,22.58,2800,22.2026208392176,22.2227965402395,22.1733906772493,22.2227965402395,2845.00647276855,0.0,1.0
2023-10-31,22.6923,22.6923,22.67,22.67,508,22.3333200146181,22.3333200146181,22.3113727886284,22.3113727886284,516.165460059438,0.0,1.0
2023-11-01,22.9644,22.9644,22.78,22.78,792,22.6011155389139,22.6011155389139,22.4196326477704,22.4196326477704,804.730402297391,0.0,1.0
2023-11-02,23.3915,23.3915,23.17,23.17,150,23.0214590465462,23.0214590465462,22.8034630574557,22.8034630574557,152.411061041172,0.0,1.0
2023-11-03,23.9522,23.9522,23.9522,23.9522,22,23.5732890740091,23.5732890740091,23.5732890740091,23.5732890740091,22.3536222860386,0.0,1.0
2023-11-06,23.7318,23.7318,23.7318,23.7318,2,23.35637568351,23.35637568351,23.35637568351,23.35637568351,2.03214748054897,0.0,1.0
2023-11-07,23.5024,23.5024,23.5024,23.5024,2,23.1306046681721,23.1306046681721,23.1306046681721,23.1306046681721,2.03214748054896,0.0,1.0
2023-11-08,23.2705,23.3,23.2705,23.3,650,22.90237320149,22.9314065273508,22.90237320149,22.9314065273508,660.447931178413,0.0,1.0
2023-11-09,23.0837,23.0837,23.0837,23.0837,650,22.7185282770561,22.7185282770561,22.7185282770561,22.7185282770561,660.447931178414,0.0,1.0
2023-11-10,23.3792,23.3792,23.3792,23.3792,0,23.009353625933,23.009353625933,23.009353625933,23.009353625933,0,0.0,1.0
2023-11-13,23.3987,23.3987,23.3987,23.3987,0,23.0285451464173,23.0285451464173,23.0285451464173,23.0285451464173,0,0.0,1.0
2023-11-14,24.5176,24.5176,24.5176,24.5176,2,24.129744749999,24.129744749999,24.129744749999,24.129744749999,2.03214748054896,0.0,1.0
2023-11-15,24.5511,24.84,24.5511,24.84,1130,24.1627147980104,24.4470445553388,24.1627147980104,24.4470445553388,1148.16332651016,0.0,1.0
2023-11-16,24.2126,24.2126,24.2126,24.2126,21,23.8295696860143,23.8295696860143,23.8295696860143,23.8295696860143,21.3375485457642,0.0,1.0
2023-11-17,24.543,24.55,24.46,24.55,501,24.1547429356554,24.161632199419,24.07305595103,24.161632199419,509.052943877515,0.0,1.0
2023-11-20,24.636,24.636,24.48,24.48,894,24.2462717256572,24.2462717256572,24.0927395617831,24.0927395617831,908.369923805389,0.0,1.0
2023-11-21,24.4495,24.4495,24.4495,24.4495,22,24.0627220553847,24.0627220553847,24.0627220553847,24.0627220553847,22.3536222860386,0.0,1.0
2023-11-22,24.5995,24.63,24.5995,24.63,1151,24.2103491360329,24.2403666424313,24.2103491360329,24.2403666424313,1169.50087505593,0.0,1.0
2023-11-24,24.7348,24.7348,24.7348,24.7348,1151,24.3435087627775,24.3435087627775,24.3435087627775,24.3435087627775,1169.50087505593,0.0,1.0
2023-11-27,24.7292,24.7292,24.7292,24.7292,2,24.3379973517666,24.3379973517666,24.3379973517666,24.3379973517666,2.03214748054897,0.0,1.0
2023-11-28,24.4751,24.4751,24.4751,24.4751,2,24.0879170771486,24.0879170771486,24.0879170771486,24.0879170771486,2.03214748054897,0.0,1.0
2023-11-29,24.5593,24.76,24.5593,24.76,1066,24.1707850784191,24.3683101123264,24.1707850784191,24.3683101123264,1083.1346071326,0.0,1.0
2023-11-30,24.6745,24.76,24.6745,24.76,464,24.2841626763569,24.3683101123264,24.2841626763569,24.3683101123264,471.458215487361,0.0,1.0
2023-12-01,25.3466,25.3466,25.3466,25.3466,101,24.9456304157146,24.9456304157146,24.9456304157146,24.9456304157146,102.623447767723,0.0,1.0
2023-12-04,25.5721,25.5721,25.5721,25.5721,4,25.1675631269557,25.1675631269557,25.1675631269557,25.1675631269557,4.06429496109793,0.0,1.0
2023-12-05,25.285,25.285,25.285,25.285,2,24.885004894595,24.885004894595,24.885004894595,24.885004894595,2.03214748054897,0.0,1.0
2023-12-06,25.1647,25.24,25.1647,25.24,703,24.7666079759152,24.8407167704006,24.7666079759152,24.8407167704006,714.299839412962,0.0,1.0
2023-12-07,25.3414,25.3414,25.05,25.05,1628,24.9405126769188,24.9405126769188,24.6537224682462,24.6537224682462,1654.16804916686,0.0,1.0
2023-12-08,25.5155,25.5155,25.5155,25.5155,1628,25.1118585085244,25.1118585085244,25.1118585085244,25.1118585085244,1654.16804916686,0.0,1.0
2023-12-11,25.6128,25.64,25.6128,25.64,703,25.2076192748382,25.2343889854624,25.2076192748382,25.2343889854624,714.299839412961,0.0,1.0
2023-12-12,25.5739,25.7,25.5739,25.6057,5568,25.1693346519234,25.2934398177217,25.1693346519234,25.2006315930209,5657.49858584833,0.0,1.0
2023-12-13,26.2739,26.2739,26.2739,26.2739,20,25.8582610282816,25.8582610282816,25.8582610282816,25.8582610282816,20.3214748054897,0.0,1.0
2023-12-14,26.907,26.907,26.907,26.907,26,26.4813457266707,26.4813457266707,26.4813457266707,26.4813457266707,26.4179172471366,0.0,1.0
2023-12-15,26.88,26.88,26.88,26.88,607,26.454772852154,26.454772852154,26.454772852154,26.454772852154,616.756760346612,0.0,1.0
2023-12-18,26.8505,26.8517,26.8505,26.8517,444,26.4257395262932,26.4269205429384,26.4257395262932,26.4269205429384,451.136740681871,0.0,1.0
2023-12-19,27.4775,27.4775,27.295,27.37,1355,27.0428207234026,27.0428207234026,26.8632077752807,26.9370213156048,1376.77991807193,0.0,1.0
2023-12-20,27.0794,27.25,27.0794,27.25,255,26.6510184513624,26.8189196510862,26.6510184513624,26.8189196510862,259.098803769993,0.0,1.0
2023-12-21,27.4697,27.4697,27.4,27.4,618,27.0351441152089,27.0351441152089,26.9665467317344,26.9665467317344,627.933571489631,0.0,1.0
2023-12-22,27.5016,27.66,27.5016,27.66,408,27.2213510729332,27.3781369330268,27.2213510729332,27.3781369330268,412.200436706352,0.1573,1.0
2023-12-26,27.7712,27.7712,27.7712,27.7712,91,27.4882037742037,27.4882037742037,27.4882037742037,27.4882037742037,91.9368621085249,0.0,1.0
2023-12-27,27.7775,27.87,27.7775,27.8532,1385,27.4944395754575,27.5859969748177,27.4944395754575,27.5693681714745,1399.25883538799,0.0,1.0
2023-12-28,27.6754,27.75,27.6754,27.75,533,27.3933800027582,27.4672198080801,27.3933800027582,27.4672198080801,538.487335207074,0.0,1.0
2023-12-29,27.3684,27.7,27.3684,27.7,694,27.0895084178544,27.4177293219394,27.0895084178544,27.4177293219394,701.144860476002,0.0,1.0
2024-01-02,27.2739,27.32,27.225,27.225,1015,26.9959713990485,27.0416016272702,26.9475697036029,26.9475697036029,1025.44961582585,0.0,1.0
2024-01-03,26.7067,26.99,26.7067,26.99,332,26.4345513242686,26.7149644187417,26.4345513242686,26.7149644187417,335.418002417914,0.0,1.0
2024-01-04,26.7499,26.7499,26.7499,26.7499,332,26.4773111042941,26.4773111042941,26.4773111042941,26.4773111042941,335.418002417915,0.0,1.0
2024-01-05,26.6317,26.6655,26.6317,26.6655,381,26.3603155950575,26.3937711636886,26.3603155950575,26.3937711636886,384.922466630198,0.0,1.0
2024-01-08,26.9814,26.9814,26.84,26.84,642,26.7064520551255,26.7064520551255,26.5664929603196,26.5664929603196,648.609510699702,0.0,1.0
2024-01-09,26.7297,26.8,26.6524,26.6524,692,26.4573169478933,26.5269005714071,26.3808046563198,26.3808046563198,699.12427009999,0.0,1.0
2024-01-10,26.718,26.87,26.6252,26.87,1714,26.4457361741363,26.596187252004,26.3538818318592,26.596187252004,1731.64595224189,0.0,1.0
2024-01-11,26.5803,26.5803,26.5803,26.5803,10,26.3094393753049,26.3094393753049,26.3094393753049,26.3094393753049,10.1029518800577,0.0,1.0
2024-01-12,26.5443,26.5443,26.5443,26.5443,10,26.2738062252836,26.2738062252836,26.2738062252836,26.2738062252836,10.1029518800577,0.0,1.0
2024-01-16,26.2932,26.2932,26.28,26.28,36373,26.0252650038851,26.0252650038851,26.0121995155439,26.0121995155439,36747.4668733338,0.0,1.0
2024-01-17,26.2195,26.2195,25.98,25.98,1400,25.9523160273137,25.9523160273137,25.7152565986998,25.7152565986998,1414.41326320808,0.0,1.0
2024-01-18,26.441,26.51,26.441,26.51,383,26.1715588809169,26.2398557517911,26.1715588809169,26.2398557517911,386.94305700621,0.0,1.0
2024-01-19,26.7644,26.8,26.5344,26.8,1211,26.4916633452749,26.5269005714071,26.2640071090278,26.5269005714071,1223.46747267498,0.0,1.0
2024-01-22,27.2368,27.2368,27.125,27.125,1611,26.9592494583321,26.9592494583321,26.8485887313215,26.8485887313215,1627.58554787729,0.0,1.0
2024-01-23,27.0508,27.1,27.0508,27.06,436,26.7751448498887,26.8238434882512,26.7751448498887,26.7842510993386,440.488701970515,0.0,1.0
2024-01-24,26.94,27.25,26.94,27.25,3932,26.665473932601,26.9723149466732,26.665473932601,26.9723149466732,3972.48067923868,0.0,1.0
2024-01-25,27.0654,27.09,27.01,27.01,1546,26.7895960718418,26.813945391023,26.7347606131979,26.7347606131979,1561.91636065692,0.0,1.0
2024-01-26,27.1645,27.1645,27.1645,27.1645,1546,26.8876862153727,26.8876862153727,26.8876862153727,26.8876862153727,1561.91636065691,0.0,1.0
2024-01-29,27.4457,27.47,27.2599,27.2599,673,27.1660207094279,27.1900730856922,26.9821140629291,26.9821140629291,679.928661527881,0.0,1.0
2024-01-30,27.5001,27.5001,27.4399,27.44,382,27.2198663583489,27.2198663583489,27.1602798130356,27.1603787940078,385.932761818204,0.0,1.0
2024-01-31,26.9482,26.9482,26.9482,26.9482,4,26.6735903723281,26.6735903723281,26.6735903723281,26.6735903723281,4.04118075202306,0.0,1.0
2024-02-01,27.1859,27.1859,27.1859,27.1859,2,26.9088681434409,26.9088681434409,26.9088681434409,26.9088681434409,2.02059037601153,0.0,1.0
2024-02-02,27.0839,27.21,27.0466,27.0466,680,26.8079075517139,26.9327225577607,26.7709876490529,26.7709876490529,687.000727843921,0.0,1.0
2024-02-05,26.7926,26.7926,26.7926,26.7926,2,26.5195759794582,26.5195759794582,26.5195759794582,26.5195759794582,2.02059037601154,0.0,1.0
2024-02-06,26.8261,26.8261,26.8261,26.8261,2,26.5527346051725,26.5527346051725,26.5527346051725,26.5527346051725,2.02059037601154,0.0,1.0
2024-02-07,26.8122,26.8122,26.8122,26.8122,4,26.5389762500254,26.5389762500254,26.5389762500254,26.5389762500254,4.04118075202307,0.0,1.0
2024-02-08,27.2688,27.2688,27.2688,27.2688,4,26.9909233694621,26.9909233694621,26.9909233694621,26.9909233694621,4.04118075202307,0.0,1.0
2024-02-09,27.571,27.59,27.571,27.59,15560,27.2900438676964,27.3088502524299,27.2900438676964,27.3088502524299,15720.1931253698,0.0,1.0
2024-02-12,28.0497,28.18,28.0115,28.1699,2009,27.7638657820073,27.89283798889,27.7260550505959,27.8828409106895,2029.68303270359,0.0,1.0
2024-02-13,27.0684,27.0684,27.0684,27.0684,2009,26.7925655010103,26.7925655010103,26.7925655010103,26.7925655010103,2029.68303270358,0.0,1.0
2024-02-14,27.6834,27.6834,27.6834,27.6834,143,27.4012984805407,27.4012984805407,27.4012984805407,27.4012984805407,144.472211884825,0.0,1.0
2024-02-15,28.354,28.4,27.7,27.7,15540,28.0650648806596,28.110596127909,27.4177293219394,27.4177293219394,15699.9872216096,0.0,1.0
2024-02-16,27.8458,28.09,27.8458,28.09,607,27.5620435795256,27.8037551138367,27.5620435795256,27.8037551138367,613.249179119501,0.0,1.0
2024-02-20,27.4423,27.4423,27.4423,27.4423,140,27.1626553563703,27.1626553563703,27.1626553563703,27.1626553563703,141.441326320807,0.0,1.0
2024-02-21,27.3747,27.3747,27.2403,27.27,740,27.0957442191081,27.0957442191081,26.9627137923619,26.9921111411295,747.618439124268,0.0,1.0
2024-02-22,27.7383,27.7383,27.499,27.499,795,27.4556390343232,27.4556390343232,27.2187775676538,27.2187775676538,803.184674464584,0.0,1.0
2024-02-23,27.9821,27.9821,27.76,27.82,1506,27.6969546447451,27.6969546447451,27.4771179053082,27.536506488677,1521.50455313669,0.0,1.0
2024-02-26,28.2285,28.27,28.2285,28.24,1437,27.9408437604464,27.9819208639432,27.9408437604464,27.9522265722588,1451.79418516429,0.0,1.0
2024-02-27,28.4724,28.4724,28.4724,28.4724,5,28.1822583518407,28.1822583518407,28.1822583518407,28.1822583518407,5.05147594002884,0.0,1.0
2024-02-28,28.2458,28.42,28.2458,28.3862,2911,27.9579674686511,28.1303923223653,27.9579674686511,28.0969367537342,2940.96929228479,0.0,1.0
2024-02-29,28.5221,28.54,28.4599,28.46,2994,28.2314518950645,28.2491694891029,28.1698857303055,28.1699847112778,3024.82379288927,0.0,1.0
2024-03-01,28.6844,28.7,28.6844,28.7,1192,28.3920980130772,28.4075390447531,28.3920980130772,28.4075390447531,1204.27186410287,0.0,1.0
2024-03-04,28.6293,28.6293,28.6293,28.6293,45,28.3375594973502,28.3375594973502,28.3375594973502,28.3375594973502,45.4632834602595,0.0,1.0
2024-03-05,28.3449,28.37,28.3,28.36,436,28.0560576121819,28.0809018362246,28.0116151556276,28.0710037389964,440.488701970515,0.0,1.0
2024-03-06,28.3838,28.3838,28.3838,28.3838,112,28.0945612103994,28.0945612103994,28.0945612103994,28.0945612103994,113.153061056646,0.0,1.0
2024-03-07,28.6148,28.6899,28.6148,28.6899,570,28.3232072563694,28.3975419665527,28.3232072563694,28.3975419665527,575.868257163287,0.0,1.0
2024-03-08,28.5182,28.7483,28.47,28.7483,3057,28.2275916371456,28.455346854365,28.1798828085059,28.455346854365,3088.47238973363,0.0,1.0
2024-03-11,28.225,28.62,28.225,28.62,355,27.9373794264166,28.328354266928,27.9373794264166,28.328354266928,358.654791742047,0.0,1.0
2024-03-12,28.2878,28.2878,28.28,28.28,389,27.9995394770093,27.9995394770093,27.9918189611713,27.9918189611713,393.004828134243,0.0,1.0
2024-03-13,28.41,28.53,28.4,28.52,3420,28.1204942251371,28.2392713918748,28.110596127909,28.2293732946466,3455.20954297973,0.0,1.0
2024-03-14,27.9242,27.9617,27.9242,27.9617,2323,27.6396446617942,27.6767625263997,27.6396446617942,27.6767625263997,2346.9157217374,0.0,1.0
2024-03-15,28.005,28.09,27.95,27.95,6507,27.7196212873976,27.8037551138367,27.6651817526428,27.6651817526428,6573.99078835352,0.0,1.0
2024-03-18,27.881,28.13,27.881,28.13,1941,27.5968848817687,27.8433475027493,27.5968848817687,27.8433475027493,1960.98295991919,0.0,1.0
2024-03-19,28.1686,28.27,28.1214,28.21,22734,27.8815541580499,27.9819208639432,27.8348351391331,27.9225322805744,22968.0508041231,0.0,1.0
2024-03-20,28.6781,28.72,28.135,28.1676,2287,28.3858622118235,28.4273352392094,27.8482965513634,27.8805643483271,2310.54509496919,0.0,1.0
2024-03-21,29.0373,29.06,28.9921,29.0,4805,28.7701063462197,28.7925974667461,28.7253222648193,28.7331495710818,4849.62498299326,0.029,1.0
2024-03-22,28.6859,28.6859,28.6859,28.6859,89,28.4219398372791,28.4219398372791,28.4219398372791,28.4219398372791,89.8265605590842,0.0,1.0
2024-03-25,28.6495,28.83,28.6495,28.7992,4252,28.3858747805761,28.5647138666996,28.3858747805761,28.5341972802586,4291.48916289018,0.0,1.0
2024-03-26,28.5887,28.73,28.5748,28.652,6153,28.3256342463029,28.4656340405924,28.311862150474,28.3883517762288,6210.14412494433,0.0,1.0
2024-03-27,29.044,29.06,28.73,28.9099,4943,28.7767446945689,28.7925974667461,28.4656340405924,28.6438786477592,4988.9066162197,0.0,1.0
2024-03-28,29.3042,30.59,29.17,30.59,38175,29.0345504020998,30.3085188061859,28.901585275464,30.3085188061859,38529.5387566634,0.0,1.0
2024-04-01,29.0193,29.51,29.0193,29.51,659,28.7522719775205,29.2384566842284,28.7522719775205,29.2384566842284,665.120263016139,0.0,1.0
2024-04-02,28.5566,28.85,28.55,28.85,548,28.2938296221225,28.584529831921,28.2872903535995,28.584529831921,553.089384116609,0.0,1.0
2024-04-03,28.6979,28.7,28.6979,28.7,137818,28.433829416412,28.4359100927602,28.433829416412,28.4359100927602,139097.942956538,0.0,1.0
2024-04-04,28.4365,28.825,28.36,28.825,5337,28.1748347509678,28.5597598753942,28.0990386839958,28.5597598753942,5386.56577195317,0.0,1.0
2024-04-05,28.5598,28.61,28.525,28.53,3330,28.297000176558,28.3467382492638,28.2625203970727,28.267474388378,3360.92636698595,0.0,1.0
2024-04-08,28.6637,28.6637,28.6637,28.6637,3,28.3999441158833,28.3999441158833,28.3999441158833,28.3999441158833,3.02786159187924,0.0,1.0
2024-04-09,28.5757,28.6476,28.5498,28.6476,1958,28.312753868909,28.3839922638801,28.2870921939473,28.3839922638801,1976.18433229985,0.0,1.0
2024-04-10,27.9616,28.15,27.9317,28.025,1698,27.7043046567848,27.8909710491708,27.6746797887788,27.7671212665368,1713.76966100365,0.0,1.0
2024-04-11,28.0856,28.18,28.02,28.02,998,27.8271636411577,27.9206949970029,27.7621672752314,27.7621672752314,1007.2686228985,0.0,1.0
2024-04-12,27.7026,28.19,27.62,28.19,2114,27.4476879071672,27.9306029796136,27.3658479708027,27.9306029796136,2133.63313507758,0.0,1.0
2024-04-15,27.4967,27.74,27.4967,27.6501,1207,27.2436825452126,27.4847437621313,27.2436825452126,27.395670998461,1218.20964713275,0.0,1.0
2024-04-16,27.4701,27.4701,27.3,27.3,941,27.217327311468,27.217327311468,27.0487925272597,27.0487925272597,949.73925265279,0.0,1.0
2024-04-17,27.2248,27.58,27.2248,27.53,1069,26.9742844980271,27.3262160403598,26.9742844980271,27.2766761273062,1078.9280139063,0.0,1.0
2024-04-18,27.0948,27.48,27.0948,27.46,3199,26.8454807240878,27.2271362142527,26.8454807240878,27.2073202490312,3228.70974414057,0.0,1.0
2024-04-19,27.2221,27.2221,26.99,27.03,900,26.9716093427222,26.9716093427222,26.7416450663275,26.7812769967704,908.358477563774,0.0,1.0
2024-04-22,27.55,27.6,27.24,27.24,3953,27.2964920925277,27.3460320055813,26.9893446315954,26.9893446315954,3989.71229089954,0.0,1.0
2024-04-23,28.0467,28.05,27.9787,28.05,2039,27.788621588802,27.7918912230636,27.7212473070492,27.7918912230636,2057.93659528059,0.0,1.0
2024-04-24,28.0301,28.0301,27.88,27.88,400,27.7721743376682,27.7721743376682,27.6234555186814,27.6234555186814,403.714878917233,0.0,1.0
2024-04-25,27.921,27.96,27.645,27.71,755,27.6640782473853,27.7027193795671,27.3906179273295,27.4550198142992,762.011833956276,0.0,1.0
2024-04-26,28.1215,28.125,27.99,27.99,3172,27.8627332987302,27.866201092644,27.7324433273993,27.7324433273993,3201.45898981365,0.0,1.0
2024-04-29,28.2927,28.34,28.2927,28.34,466,28.0323579610257,28.0792227187744,28.0323579610257,28.0792227187744,470.327833938576,0.0,1.0
2024-04-30,27.6799,27.995,27.6799,27.995,2311,27.4251967866409,27.7373973187046,27.4251967866409,27.7373973187046,2332.46271294431,0.0,1.0
2024-05-01,27.7459,27.7459,27.665,27.665,288,27.4905894718716,27.4905894718716,27.4104338925509,27.4104338925509,290.674712820408,0.0,1.0
2024-05-02,28.2067,28.2067,27.99,27.99,168,27.9471493105735,27.9471493105735,27.7324433273993,27.7324433273993,169.560249145238,0.0,1.0
2024-05-03,28.4079,28.58,28.4079,28.58,1663,28.1464979207012,28.3170143014316,28.1464979207012,28.3170143014316,1678.44460909839,0.0,1.0
2024-05-06,28.6598,28.85,28.61,28.85,1009,28.3960800026651,28.584529831921,28.3467382492638,28.584529831921,1018.37078206872,0.0,1.0
2024-05-07,28.7959,28.7959,28.7959,28.7959,28,28.530927645997,28.530927645997,28.530927645997,28.530927645997,28.2600415242063,0.0,1.0
2024-05-08,28.7267,28.7267,28.7267,28.7267,47,28.4623644063309,28.4623644063309,28.4623644063309,28.4623644063309,47.4364982727747,0.0,1.0
2024-05-09,28.9345,28.9345,28.81,28.81,239,28.6682522849816,28.6682522849816,28.5448979014781,28.5448979014781,241.219640153046,0.0,1.0
2024-05-10,28.8642,28.8642,28.8642,28.8642,2,28.5985991672282,28.5985991672282,28.5985991672282,28.5985991672282,2.01857439458616,0.0,1.0
2024-05-13,28.8802,29.025,28.8802,28.9301,1067,28.6144519394054,28.7579195276086,28.6144519394054,28.6638927726329,1076.90943951172,0.0,1.0
2024-05-14,29.1234,29.14,29.0,29.09,1488,28.855414076498,28.8718613276318,28.7331495710818,28.8223214145782,1501.81934957211,0.0,1.0
2024-05-15,29.4197,29.4197,29.4197,29.4197,2,29.1489876012536,29.1489876012536,29.1489876012536,29.1489876012536,2.01857439458616,0.0,1.0
2024-05-16,29.2243,29.2243,29.2243,29.2243,4,28.9553856210402,28.9553856210402,28.9553856210402,28.9553856210402,4.03714878917232,0.0,1.0
2024-05-17,29.1599,29.1599,29.1599,29.1599,24,28.8915782130271,28.8915782130271,28.8915782130271,28.8915782130271,24.222892735034,0.0,1.0
2024-05-20,29.2534,29.32,29.06,29.06,887,28.9842178504374,29.0502050146247,28.7925974667461,28.7925974667461,895.237743998961,0.0,1.0
2024-05-21,29.2993,29.32,29.2,29.32,1168,29.0296954906206,29.0502050146247,28.9313092232961,29.0502050146247,1178.84744643832,0.0,1.0
2024-05-22,29.0578,29.18,29.0578,29.18,260,28.7904177105717,28.9114932580747,28.7904177105717,28.9114932580747,262.414671296201,0.0,1.0
2024-05-23,28.7259,28.7259,28.7259,28.7259,53,28.461571767722,28.461571767722,28.461571767722,28.461571767722,53.4922214565333,0.0,1.0
2024-05-24,29.0278,29.0278,29.0278,29.0278,5,28.7606937627396,28.7606937627396,28.7606937627396,28.7606937627396,5.0464359864654,0.0,1.0
2024-05-28,28.9352,29.03,28.9352,29.03,779,28.6689458437643,28.7628735189139,28.6689458437643,28.7628735189139,786.23472669131,0.0,1.0
2024-05-29,28.5803,28.69,28.5803,28.66,1002,28.3173115409099,28.4260021101495,28.3173115409099,28.3962781623174,1011.30577168767,0.0,1.0
2024-05-30,28.8145,28.8145,28.8145,28.8145,1002,28.549356493653,28.549356493653,28.549356493653,28.549356493653,1011.30577168767,0.0,1.0
2024-05-31,28.9769,28.9769,28.9769,28.9769,9,28.710262131251,28.710262131251,28.710262131251,28.710262131251,9.08358477563773,0.0,1.0
2024-06-03,28.8799,28.8799,28.8799,28.8799,11,28.614154699927,28.614154699927,28.614154699927,28.614154699927,11.1021591702239,0.0,1.0
2024-06-04,28.4585,28.6062,28.38,28.6062,17718,28.1966323127114,28.3429732158717,28.1188546492173,28.3429732158717,17882.5505616388,0.0,1.0
2024-06-05,28.7535,28.8099,28.6101,28.62,12368,28.4889177997276,28.544798821652,28.3468373290899,28.3566462318745,12482.8640561208,0.0,1.0
2024-06-06,28.56,28.83,28.56,28.83,1338,28.2971983362102,28.5647138666996,28.2971983362102,28.5647138666996,1350.42626997814,0.0,1.0
2024-06-07,28.2995,28.47,28.2995,28.47,502,28.039095389201,28.2080264927137,28.039095389201,28.2080264927137,506.662173041126,0.0,1.0
2024-06-10,28.2565,28.3,28.07,28.07,713,27.9964910639749,28.0395907883315,27.811707188285,27.811707188285,719.621771669966,0.0,1.0
2024-06-11,28.14,28.18,27.94,27.94,810,27.88106306656,27.9206949970029,27.6829034143457,27.6829034143457,817.522629807396,0.0,1.0
2024-06-12,28.5561,28.5561,28.5561,28.5561,54,28.293334222992,28.293334222992,28.293334222992,28.293334222992,54.5015086538264,0.0,1.0
2024-06-13,28.2781,28.2781,28.17,28.19,4218,28.017892306414,28.017892306414,27.9107870143922,27.9306029796136,4257.17339818222,0.0,1.0
2024-06-14,27.7998,27.7998,27.7998,27.7998,4218,27.5439934981434,27.5439934981434,27.5439934981434,27.5439934981434,4257.17339818222,0.0,1.0
2024-06-17,28.0624,28.07,27.87,27.87,1947,27.8041771215009,27.811707188285,27.6135475360707,27.6135475360707,1965.08217312963,0.0,1.0
2024-06-18,28.0858,28.0858,28.0858,28.0858,2,27.8273618008099,27.8273618008099,27.8273618008099,27.8273618008099,2.01857439458616,0.0,1.0
2024-06-20,27.9345,28.25,27.9345,28.25,812,27.6774540239098,27.9900508752779,27.6774540239098,27.9900508752779,819.541204201981,0.0,1.0
2024-06-21,27.9542,27.985,27.85,27.85,1312,27.6969727496529,27.7274893360939,27.5937315708492,27.5937315708492,1324.18480284852,0.0,1.0
2024-06-24,28.1235,28.1301,28.1001,28.1001,985,27.8647148952524,27.8712541637754,27.8415302159433,27.8415302159433,994.147889333683,0.0,1.0
2024-06-25,27.9616,28.0292,27.9616,28.0052,481,27.7043046567848,27.7712826192333,27.7043046567848,27.7475034609676,485.467141897972,0.0,1.0
2024-06-26,27.9463,27.9899,27.8,27.9622,803,27.6891454433904,27.7323442475732,27.5441916577956,27.7048991357415,810.457619426345,0.0,1.0
2024-06-27,28.0169,28.0169,28.0169,28.0169,148,27.8064559575013,27.8064559575013,27.8064559575013,27.8064559575013,149.120089461865,0.0478,1.0
2024-06-28,28.2919,28.3144,28.27,28.3144,704,28.0793903431155,28.1017213383021,28.0576548411338,28.1017213383021,709.327993115896,0.0,1.0
2024-07-01,28.219,28.24,27.9801,27.9801,9425,28.0070379187108,28.027880180885,27.7699323742628,27.7699323742628,9496.3300214735,0.0,1.0
2024-07-02,28.1845,28.24,28.17,28.23,1671,27.9727970594247,28.027880180885,27.9584059736378,28.0179552941354,1683.64641547822,0.0,1.0
2024-07-03,28.2644,28.42,28.19,28.4,2251,28.0520969045541,28.2065281423779,27.978255747137,28.1866783688787,2268.0359552612,0.0,1.0
2024-07-05,28.0051,28.1,28.0,28.0901,6219,27.7947445911368,27.8889317663905,27.7896828988945,27.8791061285084,6266.06646191444,0.0,1.0
2024-07-08,28.1199,28.27,28.1142,28.27,1921,27.9086822910223,28.0576548411338,27.903025105575,28.0576548411338,1935.53845848812,0.0,1.0
2024-07-09,27.9023,27.935,27.9023,27.935,983,27.6927167553509,27.7251711350221,27.6927167553509,27.7251711350221,990.439513114951,0.0,1.0
2024-07-10,28.1794,28.1794,27.97,28.0719,935,27.9677353671824,27.9677353671824,27.7599082386457,27.8610428346242,942.076240857052,0.0,1.0
2024-07-11,29.0757,29.12,28.92,29.0689,1078,28.8573029665495,28.9012702148503,28.7027724798582,28.8505540435598,1086.15848945872,0.0,1.0
2024-07-12,29.3517,29.5116,29.28,29.42,19247,29.1312298408386,29.2899287799648,29.060068402844,29.1990168173384,19392.6646072467,0.0,1.0
2024-07-15,29.73,29.9526,29.5,29.67,7508,29.5066883065762,29.7276162856224,29.2784159113353,29.4471389860786,7564.82183567351,0.0,1.0
2024-07-16,30.76,30.77,30.0,30.26,23307,30.5289516417855,30.5388765285351,29.7746602488155,30.0327073043053,23483.3913857276,0.0,1.0
2024-07-17,30.4,31.15,30.29,31.15,37232,30.1716557187997,30.9160222250201,30.0624819645541,30.9160222250201,37513.7781813794,0.0,1.0
2024-07-18,30.0472,30.66,29.9,30.66,16972,29.8215057142737,30.4297027742895,29.6754113813195,30.4297027742895,17100.4470158565,0.0,1.0
2024-07-19,29.8463,29.97,29.8,29.97,4586,29.6221147394741,29.7448855885667,29.5761625138234,29.7448855885667,4620.70763697373,0.0,1.0
2024-07-22,30.4569,30.498,29.73,30.2,13075,30.228128324405,30.2689196089459,29.5066883065762,29.9731579838076,13173.9538494181,0.0,1.0
2024-07-23,30.7802,31.0,30.43,30.44,13521,30.5489999130197,30.767148923776,30.2014303790485,30.2113552657982,13623.3292541478,0.0,1.0
2024-07-24,30.0977,30.84,30.0977,30.8,7286,29.8716263923592,30.6083507357824,29.8716263923592,30.5686511887839,7341.14170148071,0.0,1.0
2024-07-25,30.4169,30.88,30.188,30.188,10426,30.1884287774066,30.6480502827808,29.9612481197081,29.9612481197081,10504.9057616851,0.0,1.0
2024-07-26,30.98,31.13,30.68,30.84,24069,30.7472991502768,30.8961724515209,30.4495525477887,30.6083507357824,24251.1583328218,0.0,1.0
2024-07-29,30.75,31.19,30.585,31.19,19070,30.5190267550359,30.9557217720185,30.3552661236674,30.9557217720185,19214.3250407957,0.0,1.0
2024-07-30,30.7531,31.08,30.6279,30.7601,17205,30.5221034699283,30.8465480177729,30.3978438878232,30.529050890653,17335.2103999418,0.0,1.0
2024-07-31,31.016,31.28,30.95,31.09,11834,30.7830287425754,31.045045752765,30.717524490028,30.8564729045225,11923.5617479169,0.0,1.0
2024-08-01,30.1119,31.25,29.94,31.18,12405,29.8857197315436,31.0152710925162,29.7151109283179,30.9457968852689,12498.8831741516,0.0,1.0
2024-08-02,29.05,29.3,28.85,29.1957,12594,28.831796007603,29.0799181763432,28.6332982726109,28.9764016075448,12689.3135586671,0.0,1.0
2024-08-05,28.15,28.401,27.31,27.81,7395,27.9385562001386,28.1876708575537,27.1048657131717,27.601110050652,7450.96663223303,0.0,1.0
2024-08-06,28.58,28.74,28.41,28.41,6955,28.3653263303716,28.5241245183653,28.1966032556283,28.1966032556283,7007.6366365356,0.0,1.0
2024-08-07,28.1427,28.8999,28.0901,28.8999,7017,27.9313110328114,28.6828234574915,27.8791061285084,28.6828234574915,7070.10586320205,0.0,1.0
2024-08-08,28.6889,28.71,28.5567,28.5567,1743,28.4734083470748,28.4943498581165,28.342201344245,28.342201344245,1756.19132386507,0.0,1.0
2024-08-09,28.6853,28.74,28.6853,28.74,1500,28.4698353878449,28.5241245183653,28.4698353878449,28.5241245183653,1511.35225805944,0.0,1.0
2024-08-12,28.43,28.5996,28.41,28.59,4897,28.2164530291275,28.3847791084008,28.1966032556283,28.3752512171212,4934.06133847805,0.0,1.0
2024-08-13,28.8686,28.8686,28.47,28.84,3600,28.6517585619652,28.6517585619652,28.2561525761259,28.6233733858613,3627.24541934266,0.0,1.0
2024-08-14,28.8177,28.91,28.66,28.91,8485,28.6012408884097,28.6928475931086,28.4447254243684,28.6928475931086,8549.21593975624,0.0,1.0
2024-08-15,29.432,29.59,29.22,29.37,2911,29.210926681438,29.3677398920817,29.0005190823463,29.1493923835904,2933.03094880735,0.0,1.0
2024-08-16,29.5404,29.64,29.47,29.47,2673,29.3185124538037,29.4173643258297,29.2486412510865,29.2486412510865,2693.22972386192,0.0,1.0
2024-08-19,29.7571,29.7571,29.54,29.54,530,29.5335847496676,29.5335847496676,29.3181154583337,29.3181154583337,534.011131181002,0.0,1.0
2024-08-20,29.4719,29.6417,29.46,29.6417,1387,29.2505269795689,29.4190515565772,29.2387163643368,29.4190515565772,1397.49705461896,0.0,1.0
2024-08-21,29.8271,29.8271,29.54,29.6608,1871,29.6030589569149,29.6030589569149,29.3181154583337,29.4380080902689,1885.16004988614,0.0,1.0
2024-08-22,29.6091,29.79,29.6091,29.7,7175,29.3866964257735,29.5662376270738,29.3866964257735,29.4769136463274,7229.30163438431,0.0,1.0
2024-08-23,30.52,30.52,30.25,30.29,8865,30.290754359795,30.290754359795,30.0227824175557,30.0624819645541,8932.09184513129,0.0,1.0
2024-08-26,30.442,30.656,30.442,30.656,8135,30.2133402431481,30.4257328195896,30.2133402431481,30.4257328195896,8196.56707954236,0.0,1.0
2024-08-27,30.3206,30.3206,30.2,30.25,1687,30.0928521180079,30.0928521180079,29.9731579838076,30.0227824175557,1699.76750623085,0.0,1.0
2024-08-28,30.1355,30.165,30.065,30.065,1443,29.9091424642727,29.938420880184,29.839172012688,29.839172012688,1453.92087225318,0.0,1.0
2024-08-29,30.2819,30.42,30.2819,30.42,366,30.0544428062869,30.1915054922989,30.0544428062869,30.1915054922989,368.769950966503,0.0,1.0
2024-08-30,30.5494,30.5494,30.35,30.36,3692,30.3199335268388,30.3199335268388,30.1220312850517,30.1319561718013,3719.94169117031,0.0,1.0
2024-09-03,29.5202,30.45,29.48,30.45,5847,29.2984641825695,30.2212801525478,29.2585661378361,30.2212801525478,5891.25110191569,0.0,1.0
2024-09-04,29.4422,29.59,29.37,29.59,5050,29.2210500659226,29.3677398920817,29.1493923835904,29.3677398920817,5088.21926880011,0.0,1.0
2024-09-05,29.21,29.28,29.12,29.18,6317,28.9905941955967,29.060068402844,28.9012702148503,28.9608195353479,6364.80814277433,0.0,1.0
2024-09-06,28.7101,28.79,28.66,28.755,2996,28.494449106984,28.5737489521133,28.4447254243684,28.5390118484897,3018.67424343072,0.0,1.0
2024-09-09,28.7371,28.79,28.7371,28.77,1521,28.5212463012079,28.5737489521133,28.5212463012079,28.5538991786141,1532.51118967227,0.0,1.0
2024-09-10,28.6752,28.6999,28.6299,28.6599,2847,28.4598112522278,28.4843257224994,28.4148515152521,28.4446261755009,2868.54658579682,0.0,1.0
2024-09-11,28.7355,28.7355,28.4295,28.4295,1252,28.519658319328,28.519658319328,28.21595678479,28.21595678479,1261.47535139361,0.0,1.0
2024-09-12,29.1049,29.25,29.0302,29.14,3444,28.8862836358584,29.0302937425951,28.8121447318388,28.9211199883495,3470.06478450447,0.0,1.0
2024-09-13,29.824,29.824,29.8199,29.8199,5451,29.5999822420225,29.5999822420225,29.5959130384551,29.5959130384551,5492.254105788,0.0,1.0
2024-09-16,30.045,30.045,29.9301,29.94,9947,29.8193222391888,29.8193222391888,29.7052852904358,29.7151109283179,10022.2806072782,0.0,1.0
2024-09-17,30.24,30.4913,30.1908,30.44,1864,30.012857530806,30.2622699348236,29.964027087998,30.2113552657982,1878.10707268187,0.0,1.0
2024-09-18,30.3261,30.53,30.2342,30.244,2366,30.0983108057202,30.3006792465446,30.0071010964913,30.0168274855059,2383.90629504575,0.0,1.0
2024-09-19,30.97,30.97,30.8001,30.8599,11338,30.7373742635272,30.7373742635272,30.5687504376514,30.6281012604141,11423.8079345853,0.0,1.0
2024-09-20,30.6759,30.88,30.6759,30.86,2469,30.4454833442213,30.6480502827808,30.4454833442213,30.6282005092816,2487.68581676584,0.0,1.0
2024-09-23,30.65,30.71,30.4892,30.71,5943,30.4197778875399,30.4793272080375,30.2601857086062,30.4793272080375,5987.97764643149,0.0,1.0
2024-09-24,30.6154,30.7,30.55,30.7,13239,30.3854377793862,30.4694023212879,30.3205290200438,30.4694023212879,13339.1950296326,0.0,1.0
2024-09-25,30.2153,30.6,30.204,30.4808,7734,29.9883430605345,30.3701534537918,29.9771279385075,30.2518488037365,7792.53224255448,0.0,1.0
2024-09-26,30.4982,30.84,30.4024,30.84,4540,30.2854941698177,30.6249103290417,30.1903623147748,30.6249103290417,4571.88603968662,0.0165,1.0
2024-09-27,30.66,30.96,30.5985,30.606,915,30.4461657162262,30.7440734042519,30.385094640181,30.3925423323816,921.426371434639,0.0,1.0
2024-09-30,30.8305,30.848,30.5841,30.66,9065,30.6154765855875,30.6328545340557,30.3707950711557,30.4461657162262,9128.66672902185,0.0,1.0
2024-10-01,30.4556,30.4556,30.31,30.31,1924,30.2431912781181,30.2431912781181,30.0986067468629,30.0986067468629,1937.51293840463,0.0,1.0
2024-10-02,30.3543,30.51,30.3421,30.4542,18384,30.142597782128,30.2972118722134,30.1304828694817,30.2418010422406,18513.1173906605,0.0,1.0
2024-10-03,30.1529,30.3499,30.12,30.3499,4266,29.9426024209001,30.1382284693703,29.90993187778,30.1382284693703,4295.96163993461,0.0,1.0
2024-10-04,30.64,30.74,30.43,30.68,14187,30.4263052036912,30.5256077663664,30.2177698220732,30.4660262287613,14286.6403623423,0.0,1.0
2024-10-07,30.31,30.37,30.22,30.31,2503,30.0986067468629,30.1581882844681,30.0092344404552,30.0986067468629,2520.5794619682,0.0,1.0
2024-10-08,30.3881,30.46,30.225,30.225,73688,30.1761620483123,30.2475605908758,30.014199568589,30.014199568589,74205.5371128694,0.0,1.0
2024-10-09,30.47,30.63,30.385,30.385,8522,30.2574908471433,30.4163749474237,30.1730836688693,30.1730836688693,8581.85304630162,0.0,1.0
2024-10-10,30.3297,30.3297,30.15,30.15,3004,30.1181693517099,30.1181693517099,29.9397226465825,29.9397226465825,3025.09816370454,0.0,1.0
2024-10-11,30.9025,30.9025,30.69,30.69,1311,30.6869744307137,30.6869744307137,30.4759564850288,30.4759564850288,1320.20762071127,0.0,1.0
2024-10-14,31.0839,31.09,31.0839,31.09,308,30.8671092794065,30.8731667357297,30.8671092794065,30.8731667357297,310.163193881824,0.0,1.0
2024-10-15,31.0886,31.34,31.0886,31.1043,4256,30.8717764998523,31.1214231424178,30.8717764998523,30.8873670021923,4285.89140636701,0.0,1.0
2024-10-16,31.5,31.588,31.275,31.275,54807,31.2803072426982,31.3676934978524,31.0568764766789,31.0568764766789,55191.9291138996,0.0,1.0
2024-10-17,31.43,31.44,31.345,31.35,151489,31.2107954488255,31.220725705093,31.1263882705516,31.1313533986853,152552.961292089,0.0,1.0
2024-10-18,31.27,31.43,31.25,31.42,3899,31.0519113485452,31.2107954488255,31.0320508360101,31.200865192558,3926.38406800398,0.0,1.0
2024-10-21,30.8,30.89,30.8,30.831,9039,30.5851893039716,30.6745616103793,30.5851893039716,30.6159730984009,9102.4841217461,0.0,1.0
2024-10-22,30.6125,30.621,30.581,30.581,1924,30.3989969989555,30.4074377167829,30.3677166917128,30.3677166917128,1937.51293840464,0.0,1.0
2024-10-23,30.3,30.35,30.0899,30.35,3150,30.0886764905954,30.138327771933,29.8800418064147,30.138327771933,3172.12357379137,0.0,1.0
2024-10-24,30.3,30.4999,30.259,30.466,4742,30.0886764905954,30.2871823133832,30.0479624398986,30.2535187446363,4775.30475775197,0.0,1.0
2024-10-25,30.121,30.54,30.121,30.4337,2426,29.9109249034067,30.327002641016,29.9109249034067,30.2214440168922,2443.03866349774,0.0,1.0
2024-10-28,30.57,30.6,30.56,30.5831,4390,30.3567934098185,30.3865841786211,30.346863153551,30.369802045529,4420.83253617275,0.0,1.0
2024-10-29,30.61,30.61,30.42,30.49,30266,30.3965144348886,30.3965144348886,30.2078395658057,30.2773513596783,30478.568915673,0.0,1.0
2024-10-30,30.51,30.86,30.42,30.42,8788,30.2972118722134,30.6447708415767,30.2078395658057,30.2078395658057,8849.72125919955,0.0,1.0
2024-10-31,30.1482,30.35,30.1401,30.185,4686,29.9379352004544,30.138327771933,29.9298916928777,29.9744785435189,4718.91144977345,0.0,1.0
2024-11-01,30.24,30.54,30.18,30.49,30921,30.0290949529903,30.327002641016,29.9695134153851,30.2773513596783,31138.1692143501,0.0,1.0
2024-11-04,30.34,30.58,30.33,30.57,9100,30.1283975156655,30.366723666086,30.118467259398,30.3567934098185,9163.91254650841,0.0,1.0
2024-11-05,30.9494,30.9494,30.79,30.79,47978,30.7335473326084,30.7335473326084,30.575259047704,30.575259047704,48314.9666105912,0.0,1.0
2024-11-06,32.86,32.89,32.3368,32.41,47680,32.6308220950813,32.6606128638839,32.1112710871645,32.1839605630428,48014.8736502771,0.0,1.0
2024-11-07,32.75,32.9,32.6854,32.8,33638,32.5215892761386,32.6705431201514,32.4574398206504,32.5712405574762,33874.2516746648,0.0,1.0
2024-11-08,32.89,32.96,32.68,32.75,18744,32.6606128638839,32.7301246577566,32.4520774822659,32.5215892761386,18875.6457990938,0.0,1.0
2024-11-11,33.2558,33.33,33.21,33.21,2280,33.0238616381499,33.0975441396549,32.9783810644447,32.9783810644447,2296.0132534109,0.0,1.0
2024-11-12,32.6749,33.02,32.67,33.02,7498,32.4470130515695,32.7897061953617,32.4421472259984,32.7897061953617,7550.66112898023,0.0,1.0
2024-11-13,32.27,32.91,32.27,32.9,56535,32.0449369752975,32.680473376419,32.0449369752975,32.6705431201514,56932.0654743794,0.0,1.0
2024-11-14,31.83,32.2088,31.758,32.2088,25004,31.6080056995265,31.9841638069402,31.5365078544003,31.9841638069402,25179.6120124062,0.0,1.0
2024-11-15,31.4013,32.1,31.33,32.1,4729,31.1822956133377,31.8761226187496,31.1114928861503,31.8761226187496,4762.2134541141,0.0,1.0
2024-11-18,31.49,31.69,31.39,31.4,3362,31.2703769864307,31.4689821117811,31.1710744237554,31.181004680023,3385.61252542431,0.0,1.0
2024-11-19,31.7,31.7,31.2,31.2,2747,31.4789123680487,31.4789123680487,30.9823995546725,30.9823995546725,2766.29316101743,0.0,1.0
2024-11-20,31.6677,31.67,31.4503,31.4503,1822,31.4468376403046,31.4491215992461,31.2309538690486,31.2309538690486,1834.7965560152,0.0,1.0
2024-11-21,32.19,32.252,31.91,31.91,6318,31.9654949251573,32.0270625140159,31.6874477496666,31.6874477496666,6362.37356800441,0.0,1.0
2024-11-22,32.64,32.71,32.2,32.2,5121,32.4123564571958,32.4818682510685,31.9754251814248,31.9754251814248,5156.9666099637,0.0,1.0
2024-11-25,33.1764,33.51,33.1764,33.32,43413,32.9450154033858,33.2762887524704,32.9450154033858,33.0876138833874,43717.9049869857,0.0,1.0
2024-11-26,32.9158,33.0396,32.714,32.714,5440,32.6862329250541,32.8091694976461,32.4858403535755,32.4858403535755,5478.20706076987,0.0,1.0
2024-11-27,32.7999,33.01,32.7999,33.01,19780,32.5711412549135,32.7797759390942,32.5711412549135,32.7797759390942,19918.9219966963,0.0,1.0
2024-11-29,32.859,32.923,32.85,32.88,3516,32.6298290694546,32.6933827095667,32.6208918388138,32.6506826076164,3540.69412236523,0.0,1.0
2024-12-02,32.9879,33.11,32.85,33.07,9442,32.757830072743,32.8790785017694,32.6208918388138,32.8393574766993,9508.31453452004,0.0,1.0
2024-12-03,32.7871,33.14,32.7572,33.14,5008,32.5584305268911,32.908869270572,32.5287390606512,32.908869270572,5043.17297064991,0.0,1.0
2024-12-04,33.1,33.185,32.8272,33.09,2027,32.8691482455019,32.9535554237759,32.5982508545239,32.8592179892344,2041.23634415083,0.0,1.0
2024-12-05,32.6304,32.865,32.6304,32.85,4936,32.402823411179,32.6357872232151,32.402823411179,32.6208918388138,4970.66728896325,0.0,1.0
2024-12-06,32.6281,32.718,32.5382,32.71,5610,32.4005394522375,32.4898124560825,32.3112664483925,32.4818682510685,5649.40103141892,0.0,1.0
2024-12-09,32.2769,32.6111,32.2769,32.6111,4072,32.0517888521221,32.3836580165827,32.0517888521221,32.3836580165827,4100.59910872332,0.0,1.0
2024-12-10,32.1939,32.43,32.1713,32.28,9020,31.9693677251016,32.2038210755778,31.946925345937,32.054867231565,9083.35067796769,0.0,1.0
2024-12-11,32.3834,32.5494,32.19,32.24,6554,32.1575460813712,32.3223883354121,31.9654949251573,32.0151462064949,6600.03108019958,0.0,1.0
2024-12-12,32.01,32.2159,32.01,32.17,3218,31.7867503123419,31.9912142888902,31.7867503123419,31.9456344126222,3240.60116205099,0.0,1.0
2024-12-13,31.7512,31.89,31.66,31.89,6779,31.6116798943454,31.7498699838329,31.5208806424632,31.7498699838329,6808.91953605103,0.0825,1.0
2024-12-16,31.88,32.03,31.79,31.96,10453,31.7399139255125,31.8892548003189,31.6503094006287,31.8195623920759,10499.1349624342,0.0,1.0
2024-12-17,31.5092,31.75,31.36,31.75,24729,31.3707432829912,31.610485167347,31.2221988928504,31.610485167347,24838.1429719731,0.0,1.0
2024-12-18,30.27,31.8,30.25,31.8,11143,30.1369885359242,31.6602654589491,30.1170764192834,31.6602654589491,11192.1803201382,0.0,1.0
2024-12-19,30.2477,30.58,30.2301,30.58,12062,30.1147865258697,30.4456263438573,30.0972638632257,30.4456263438573,12115.2363835149,0.0,1.0
2024-12-20,30.26,30.58,30.26,30.45733,7143,30.1270324776038,30.4456263438573,30.1270324776038,30.3234953764407,7174.52607257891,0.0,1.0
2024-12-23,30.2089,30.3,30.06,30.3,58055,30.0761570195864,30.1668567108855,29.9279113111953,30.1668567108855,58311.2293355129,0.0,1.0
2024-12-24,30.4383,30.4383,30.3024,30.31,572,30.3045489974569,30.3045489974569,30.1692461648824,30.1768127692059,574.524557400972,0.0,1.0
2024-12-26,30.73,30.74,30.52,30.648,23747,30.5949672186637,30.6049232769841,30.3858899939348,30.5133275404362,23851.8088541973,0.0,1.0
2024-12-27,30.29,30.6478,30.15,30.6478,3905,30.156900652565,30.5131284192698,30.0175158360791,30.5131284192698,3922.23495917972,0.0,1.0
2024-12-30,30.035,30.21,29.62,29.83,16979,29.9030211653942,30.0772521860017,29.4898447450966,29.6989219698255,17053.9378673271,0.0,1.0
2024-12-31,30.08,30.41,30.07,30.31,2496,29.9478234278361,30.2763733524101,29.9378673695157,30.1768127692059,2507.01625047697,0.0,1.0
2025-01-02,30.08,30.37,29.93,30.37,12888,29.9478234278361,30.2365491191284,29.7984825530298,30.2365491191284,12944.8819856359,0.0,1.0
2025-01-03,30.42,30.44,30.07,30.44,6289,30.2863294107306,30.3062415273714,29.9378673695157,30.3062415273714,6316.75689072501,0.0,1.0
2025-01-06,30.2893,30.5783,30.2602,30.54,3332,30.1562037284826,30.4439338139429,30.1272315987702,30.4058021105756,3346.70598821685,0.0,1.0
2025-01-07,30.0218,30.31,29.87,30.31,9151,29.8898791684113,30.1768127692059,29.7387462031072,30.1768127692059,9191.38850485364,0.0,1.0
2025-01-08,30.09,30.159,30.0,30.11,5803,29.9577794861566,30.0264762885675,29.8681749612727,29.9776916027974,5828.61189964656,0.0,1.0
2025-01-10,29.56,29.6399,29.39,29.62,3787,29.4301083951741,29.5096573011543,29.2608554037269,29.4898447450966,3803.71415887671,0.0,1.0
2025-01-13,29.76,29.76,29.2,29.2,13719,29.6292295615826,29.6292295615826,29.0716902956388,29.0716902956388,13779.5496555663,0.0,1.0
2025-01-14,30.0676,30.1,29.7031,30.03,7968,29.9354779155188,29.967735544477,29.5725795897393,29.898043136234,8003.16726113801,0.0,1.0
2025-01-15,30.6225,30.6599,30.49,30.56,6513,30.4879395917192,30.5251752498375,30.3560218189735,30.4257142272165,6541.74552858832,0.0,1.0
2025-01-16,30.6196,30.869,30.54,30.8,8867,30.4850523348062,30.7333564293176,30.4058021105756,30.6646596269067,8906.13505327696,0.0,1.0
2025-01-17,30.75,30.76,30.64,30.7523,7155,30.6148793353046,30.624835393625,30.5053626937799,30.6171692287183,7186.57903532158,0.0,1.0
2025-01-21,31.29,31.29,30.86,30.86,15832,31.1525064846075,31.1525064846075,30.7243959768292,30.7243959768292,15901.8755118395,0.0,1.0
2025-01-22,31.1099,31.42,31.1,31.42,7221,30.9731978742566,31.281935242773,30.9633413765194,31.281935242773,7252.87033040633,0.0,1.0
2025-01-23,31.22,31.28,30.89,31.19,5306,31.0828140763645,31.142550426287,30.7542641517905,31.0529459014032,5329.41835938733,0.0,1.0
2025-01-24,31.07,31.13,30.97,31.0645,2596,30.9334732015581,30.9932095514807,30.8339126183539,30.9279973694819,2607.45760666595,0.0,1.0
2025-01-27,30.6866,30.91,30.6101,30.91,4623,30.5517579255531,30.7741762684314,30.4755940794018,30.7741762684314,4643.40389661659,0.0,1.0
2025-01-28,30.8047,30.81,30.56,30.675,4531,30.6693389743173,30.6746156852271,30.4257142272165,30.5402088979014,4550.99784892273,0.0,1.0
2025-01-29,30.82,30.979,30.79,30.97,10518,30.6845717435475,30.8428730708423,30.6547035685863,30.8339126183539,10564.421843957,0.0,1.0
2025-01-30,31.1478,31.34,30.95,31.14,8186,31.010931335291,31.2022867762096,30.814000501713,31.0031656098011,8222.12941763,0.0,1.0
2025-01-31,30.87,31.24,30.81,31.2,7029,30.7343520351497,31.1027261930053,30.6746156852271,31.0629019597236,7060.02292652346,0.0,1.0
2025-02-03,30.4208,30.63,29.89,29.89,36131,30.2871258953962,30.4954066354595,29.7586583197481,29.7586583197481,36290.4664046407,0.0,1.0
2025-02-04,30.84,30.84,30.38,30.38,6339,30.7044838601884,30.7044838601884,30.2465051774489,30.2465051774489,6366.9775688195,0.0,1.0
2025-02-05,31.04,31.09,30.9,30.9,4621,30.9036050265969,30.953385318199,30.7642202101109,30.7642202101109,4641.39506949281,0.0,1.0
2025-02-06,30.98,31.34,30.85,31.34,12884,30.8438686766743,31.2022867762096,30.7144399185088,31.2022867762096,12940.8643313883,0.0,1.0
2025-02-07,30.63,30.97,30.5815,30.97,8478,30.4954066354595,30.8339126183539,30.4471197526054,30.8339126183539,8515.4181777018,0.0,1.0
2025-02-10,30.6959,30.81,30.6399,30.64,6388,30.5610170597911,30.6746156852271,30.5052631331967,30.5053626937799,6416.1938333521,0.0,1.0
2025-02-11,30.61,30.6883,30.4913,30.6195,4969,30.4754945188186,30.5534504554675,30.3573161065552,30.484952774223,4990.93098903047,0.0,1.0
2025-02-12,30.35,30.380341,30.1836,30.305,7092,30.2166370024876,30.2468446790376,30.0509681920357,30.1718347400457,7123.30098092253,0.0,1.0
2025-02-13,30.74,30.74,30.41,30.41,6038,30.6049232769841,30.6049232769841,30.2763733524101,30.2763733524101,6064.64908669068,0.0,1.0
2025-02-14,30.68,30.8,30.6208,30.8,9119,30.5451869270616,30.6646596269067,30.4862470618047,30.6646596269067,9159.24727087318,0.0,1.0
2025-02-18,30.79,30.79,30.58,30.66,5310,30.6547035685863,30.6547035685863,30.4456263438573,30.5252748104207,5333.43601363489,0.0,1.0
2025-02-19,30.51,30.6298,30.51,30.61,5961,30.3759339356144,30.4952075142931,30.3759339356144,30.4754945188186,5987.30924242515,0.0,1.0
2025-02-20,30.1,30.245,30.0199,30.245,2516,29.967735544477,30.1120983901231,29.8879875173304,30.1120983901231,2527.10452171476,0.0,1.0
2025-02-21,29.1946,29.6998,29.1946,29.6998,1856,29.0663140241458,29.5692940904936,29.0663140241458,29.5692940904936,1864.19157086749,0.0,1.0
2025-02-24,29.09,29.34,28.995,28.995,4521,28.9621736541141,29.2110751121247,28.8675911000701,28.8675911000701,4540.95371330384,0.0,1.0
2025-02-25,29.01,29.08,28.755,29.0561,5956,28.8825251875507,28.9522175957937,28.6286457003799,28.9284226164079,5982.28717461572,0.0,1.0
2025-02-26,29.0678,29.46,28.95,29.41,19794,28.9400712046428,29.3305478119698,28.8227888376282,29.2807675203677,19881.3620440469,0.0,1.0
2025-02-27,28.63,29.04,28.63,29.04,4026,28.5041949713746,28.912393362512,28.5041949713746,28.912393362512,4043.76900016838,0.0,1.0
2025-02-28,29.03,29.03,28.7,28.7,4847,28.9024373041916,28.9024373041916,28.5738873796176,28.5738873796176,4868.39253447991,0.0,1.0
2025-03-03,28.33,29.18,28.24,29.04,21290,28.2055132217619,29.051778178998,28.1159086968781,28.912393362512,21383.964732634,0.0,1.0
2025-03-04,28.0924,28.45,27.69,27.74,13390,27.9689572760686,28.324985921607,27.5683254892547,27.6181057808569,13449.0975937046,0.0,1.0
2025-03-05,28.18,28.25,27.9785,28.1705,4179,28.0561723469555,28.1258647551985,27.855557771799,28.0467140915511,4197.44427513752,0.0,1.0
2025-03-06,27.75,28.0704,27.67,28.0704,5389,27.6280618391773,27.9470539477637,27.5484133726139,27.9470539477637,5412.78468502418,0.0,1.0
2025-03-07,27.9975,28.0693,27.3856,27.56,3207,27.8744742826078,27.9459587813484,27.265263073981,27.4388967310892,3221.15429298062,0.0,1.0
2025-03-10,27.399,27.719,27.27,27.65,5803,27.2786041921304,27.597198058384,27.1501710397969,27.528501255973,5828.61189964657,0.0,1.0
2025-03-11,27.4838,27.6096,27.2476,27.34,4019,27.3630315666876,27.4882787803585,27.1278694691592,27.2198634480399,4036.73810523515,0.0,1.0
2025-03-12,27.33,27.5,27.2991,27.49,4818,27.2099073897195,27.3791603811667,27.1791431695094,27.3692043228463,4839.2645411851,0.0,1.0
2025-03-13,26.9595,27.2965,26.86,27.2965,33052,26.8410354289477,27.176554594346,26.7419726486595,27.176554594346,33197.8770475821,0.0,1.0
2025-03-14,27.6062,27.6062,27.31,27.31,2511,27.4848937205296,27.4848937205296,27.1899952730786,27.1899952730786,2522.08245390531,0.0,1.0
2025-03-17,27.9197,28.03,27.7316,27.7316,12657,27.7970161488749,27.9068314721492,27.6097426918677,27.6097426918677,12712.8624528393,0.0,1.0
2025-03-18,27.7227,27.7999,27.7227,27.77,2747,27.6008817999625,27.6777425701962,27.6008817999625,27.6479739558181,2759.12405451131,0.0,1.0
2025-03-19,28.2716,28.35,27.9947,28.005,4774,28.1473698411706,28.2254253384027,27.8716865862781,27.8819413263481,4795.07034446196,0.0,1.0
2025-03-20,28.1165,28.1165,28.1165,28.1165,387,27.9929513766208,27.9929513766208,27.9929513766208,27.9929513766208,388.708048451357,0.0,1.0
2025-03-21,27.9362,28.05,27.86,27.86,2145,27.8134436451036,27.92674358879,27.737578480702,27.737578480702,2154.46709025364,0.0,1.0
2025-03-24,28.6861,28.6861,28.42,28.42,7603,28.5600484585522,28.5600484585522,28.2951177466457,28.2951177466457,7636.55631104823,0.0,1.0
2025-03-25,28.5657,28.7,28.554,28.7,2980,28.4401775163743,28.5738873796176,28.4285289281394,28.5738873796176,2993.15241443163,0.0,1.0
2025-03-26,28.3013,28.54,28.23,28.4971,2483,28.1769393343823,28.4145904464908,28.1059526385576,28.3718789562962,2493.9588741724,0.0,1.0
2025-03-27,28.1429,28.19,28.14,28.18,1125,28.0721020402682,28.1190835526957,28.0692093356814,28.1091087092929,1127.83725474437,0.0531,1.0
2025-03-28,27.644,27.6539,27.516,27.6539,3467,27.5744571028989,27.5843321978678,27.4467791073422,27.5843321978678,3475.74378862111,0.0,1.0
2025-03-31,27.9467,27.99,27.57,27.6299,4707,27.8763956127039,27.9195866846383,27.5006432617177,27.5603925737009,4718.87107385045,0.0,1.0
2025-04-01,27.9516,28.03,27.58,27.58,44343,27.8812832859713,27.9594860582498,27.5106181051206,27.5106181051206,44454.8332330042,0.0,1.0
2025-04-02,28.3221,28.3221,27.89,27.89,3078,28.2508512340477,28.2508512340477,27.8198382506096,27.8198382506096,3085.7627289806,0.0,1.0
2025-04-03,26.6281,27.01,26.6281,27.01,6132,26.5611127616012,26.9420520311569,26.5611127616012,26.9420520311569,6147.46492985999,0.0,1.0
2025-04-04,25.5339,25.8,25.17,25.62,59823,25.4696653964589,25.7350959794094,25.1066808450284,25.5555487981577,59973.8738582869,0.0,1.0
2025-04-07,25.3799,25.89,24.4191,24.42,7251,25.3160528080547,25.8248695700352,24.3576698539068,24.3585675898131,7269.28705257907,0.0,1.0
2025-04-08,24.8062,26.36,24.595,26.36,4777,24.743796042032,26.2936872099702,24.5331273493633,26.2936872099702,4789.04761414565,0.0,1.0
2025-04-09,26.8146,27.15,24.88,24.88,64920,26.7471435910647,27.0816998387971,24.8174103863452,24.8174103863452,65083.728513782,0.0,1.0
2025-04-10,25.89,26.12,25.45,25.91,4766,25.8248695700352,26.0542909683013,25.3859764603089,25.844819256841,4778.01987209927,0.0,1.0
2025-04-11,26.2621,26.2621,26.2621,26.2621,144,26.1960334930561,26.1960334930561,26.1960334930561,26.1960334930561,144.36316860728,0.0,1.0
2025-04-14,26.5804,26.6,26.355,26.355,1216,26.5135327585695,26.5330834516391,26.2886997882688,26.2886997882688,1219.06675712814,0.0,1.0
2025-04-15,26.64,26.6888,26.57,26.6255,1560,26.5729828252506,26.6216600610566,26.5031589214305,26.5585193023164,1563.93432657886,0.0,1.0
2025-04-16,26.35,26.56,26.07,26.39,8959,26.2837123665673,26.4931840780276,26.0044167512869,26.3236117401788,8981.59463578208,0.0,1.0
2025-04-17,26.5075,26.64,26.351,26.64,1259,26.4408161501626,26.5729828252506,26.2847098509076,26.5729828252506,1262.17520330948,0.0,1.0
2025-04-21,25.84,26.28,25.64,26.28,13473,25.7749953530209,26.2138884627472,25.5754984849634,26.2138884627472,13506.9789628186,0.0,1.0
2025-04-22,26.518,26.595,26.09,26.3,11524,26.4512897357356,26.5280960299377,26.0243664380926,26.233838149553,11553.0635765992,0.0,1.0
2025-04-23,26.9466,27.35,26.9466,27.23,3786,26.8788115239827,27.2811967068545,26.8788115239827,27.16149858602,3795.54830796639,0.0,1.0
2025-04-24,27.4294,27.4592,27.0,27.0,2967,27.3603969634733,27.3901219968139,26.932077187754,26.932077187754,2974.48278651249,0.0,1.0
2025-04-25,27.4133,27.4133,27.16,27.26,1202,27.3443374655947,27.3443374655947,27.0916746821999,27.1914231162287,1205.0314490691,0.0,1.0
2025-04-28,27.5253,27.5253,27.3,27.43,81041,27.4560557117068,27.4560557117068,27.2313224898401,27.3609954540775,81245.3857437679,0.0,1.0
2025-04-29,27.751,27.85,27.38,27.49,2827,27.6811879273097,27.7799388769981,27.3111212370631,27.4208445144947,2834.12970592208,0.0,1.0
2025-04-30,27.5677,27.5677,27.12,27.145,2400,27.498349047735,27.498349047735,27.0517753085885,27.0767124170956,2406.05281012133,0.0,1.0
2025-05-01,27.7604,27.9299,27.63,27.7,2404,27.6905642801084,27.859637875787,27.5604923221349,27.630316225955,2410.06289813819,0.0,1.0
2025-05-02,28.45,28.47,28.135,28.135,2845,28.3784294811704,28.3983791679761,28.0642219139799,28.0642219139799,2852.17510199799,0.0,1.0
2025-05-05,28.21,28.45,28.21,28.37,43224,28.1390332395015,28.3784294811704,28.1390332395015,28.2986307339474,43333.0111102851,0.0,1.0
2025-05-06,28.03,28.11,27.9123,28.11,4391,27.9594860582498,28.0392848054728,27.842082151398,28.0392848054728,4402.07412051781,0.0,1.0
2025-05-07,28.0661,28.21,28.0184,28.12,3402,27.9954952429342,28.1390332395015,27.9479152399025,28.0492596488756,3410.57985834698,0.0,1.0
2025-05-08,28.45,28.6,28.15,28.24,15455,28.3784294811704,28.5280521322135,28.0791841790843,28.1689577697101,15493.9775751771,0.0,1.0
2025-05-09,28.44,28.59,28.3799,28.589,9060,28.3684546377675,28.5180772888106,28.3085058289163,28.5170798044703,9082.84935820803,0.0,1.0
2025-05-12,29.24,29.51,28.94,29.51,4728,29.1664421099973,29.4357628818748,28.8671968079111,29.4357628818748,4739.92403593901,0.0,1.0
2025-05-13,29.37,29.48,29.27,29.37,4588,29.2961150742346,29.4058383516662,29.1963666402059,29.2961150742346,4599.57095534861,0.0,1.0
2025-05-14,29.1504,29.33,29.13,29.3299,5177,29.0770675131076,29.2562157006231,29.0567188325657,29.2561159521891,5190.05641583254,0.0,1.0
2025-05-15,29.2,29.3,29.0386,29.0386,9413,29.1265427363858,29.2262911704145,28.9655487638634,28.9655487638634,9436.73962569669,0.0,1.0
2025-05-16,29.57,29.571,29.3211,29.38,7494,29.4956119422921,29.4966094266323,29.2473380899946,29.3060899176375,7512.89989960384,0.0,1.0
2025-05-19,29.4823,29.4823,29.32,29.3575,4598,29.4081325656489,29.4081325656489,29.2462408572203,29.283646519981,4609.59617539077,0.0,1.0
2025-05-20,29.4625,29.5899,29.41,29.56,1449,29.3883823757112,29.5154618806638,29.3360144478461,29.4856370988892,1452.65438411075,0.0,1.0
2025-05-21,28.7999,29.14,28.7999,29.12,1820,28.7274492518369,29.0666936759686,28.7274492518369,29.0467439891628,1824.59004767534,0.0,1.0
2025-05-22,28.6772,28.7401,28.6772,28.7401,444,28.6050579232837,28.6677996882877,28.6050579232837,28.6677996882877,445.119769872445,0.0,1.0
2025-05-23,28.6122,28.72,28.49,28.49,1504,28.540221441165,28.6477502530479,28.4183288547819,28.4183288547819,1507.7930943427,0.0,1.0
2025-05-27,29.2326,29.26,28.8201,28.8201,4913,29.1590607258792,29.186391796803,28.7475984355107,28.7475984355107,4925.3906067192,0.0,1.0
2025-05-28,28.941,29.0299,28.941,29.0,1872,28.8681942922514,28.9568706501029,28.8681942922514,28.9270458683284,1876.72119189464,0.0,1.0
2025-05-29,29.06,29.09,28.875,28.94,4182,28.9868949287456,29.0168194589542,28.8023603257925,28.8671968079111,4192.54702163641,0.0,1.0
2025-05-30,29.07,29.16,28.95,28.95,2684,28.9968697721485,29.0866433627743,28.877171651314,28.877171651314,2690.76905931902,0.0,1.0
2025-06-02,29.03,29.04,28.8945,28.94,9146,28.956970398537,28.9669452419398,28.8218112704281,28.8671968079111,9169.06625057069,0.0,1.0
2025-06-03,29.34,29.3892,29.23,29.24,6076,29.266190544026,29.3152667735681,29.1564672665944,29.1664421099973,6091.32369762383,0.0,1.0
2025-06-04,29.21,29.53,29.21,29.53,6059,29.1365175797887,29.4557125686806,29.1365175797887,29.4557125686806,6074.28082355213,0.0,1.0
2025-06-05,29.2079,29.37,29.12,29.12,25902,29.1344228626741,29.2961150742346,29.0467439891628,29.0467439891628,25967.3249532344,0.0,1.0
2025-06-06,29.5752,29.5752,29.3901,29.56,10419,29.5007988608615,29.5007988608615,29.3161645094744,29.4856370988892,10445.2767619392,0.0,1.0
2025-06-09,29.6654,29.77,29.5989,29.6,41665,29.5907719483555,29.6951088103495,29.5244392397264,29.5255364725007,41770.0793057104,0.0,1.0
2025-06-10,29.7,29.815,29.6549,29.815,2693,29.6252849065294,29.7399956056624,29.5802983627824,29.7399956056624,2699.79175735697,0.0,1.0
2025-06-11,29.6117,29.91,29.6117,29.91,6098,29.537207039282,29.8347566179897,29.537207039282,29.8347566179897,6113.37918171661,0.0,1.0
2025-06-12,29.4725,29.6699,29.3789,29.6699,11010,29.3983572191141,29.5952606278867,29.3049926848632,29.5952606278867,11037.7672664316,0.0,1.0
2025-06-13,28.9294,29.25,28.9294,29.16,2046,28.8566234739041,29.1764169534002,28.8566234739041,29.0866433627743,2051.16002062843,0.0,1.0
2025-06-16,29.27,29.36,29.25,29.31,10832,29.1963666402059,29.2861402308317,29.1764169534002,29.2362660138174,10859.3183496809,0.0,1.0
2025-06-17,29.0087,29.26,29.0087,29.25,5582,28.9357239820889,29.186391796803,28.9357239820889,29.1764169534002,5596.07782754051,0.0,1.0
2025-06-18,29.06,29.27,29.01,29.01,6148,28.9868949287456,29.1963666402059,28.9370207117312,28.9370207117312,6163.50528192747,0.0,1.0
2025-06-20,29.0008,29.04,28.95,29.04,2420,28.9278438558006,28.9669452419398,28.877171651314,28.9669452419398,2426.10325020567,0.0,1.0
2025-06-23,29.38,29.38,29.06,29.06,16526,29.3060899176375,29.3060899176375,28.9868949287456,28.9868949287456,16567.6786416938,0.0,1.0
2025-06-24,29.68,29.73,29.49,29.49,4646,29.6053352197236,29.655209436738,29.4158131950691,29.4158131950691,4657.71723159321,0.0,1.0
2025-06-25,29.39,29.79,29.3801,29.79,3352,29.3160647610404,29.7150584971552,29.3061896660715,29.7150584971552,3360.45375813612,0.0,1.0
2025-06-26,29.78,29.78,29.49,29.56,20255,29.7618405127147,29.7618405127147,29.472017351241,29.5419746660795,20267.3587926226,0.0569,1.0
2025-06-27,29.86,30.07,29.74,29.93,5868,29.841791729673,30.0516636741884,29.7218649042356,29.9117490445114,5871.58041940801,0.0,1.0
2025-06-30,29.879,29.98,29.8,29.98,15018,29.8607801437006,29.9617185551104,29.7818283169543,29.9617185551104,15027.1633842313,0.0,1.0
2025-07-01,30.14,30.3966,29.7,29.81,7047,30.1216209890269,30.3780645174205,29.6818892957564,29.791822219074,7051.29979815411,0.0,1.0
2025-07-02,30.516,30.52,30.15,30.15,18121,30.4973917087307,30.5013892695787,30.1316148911467,30.1316148911467,18132.0567109906,0.0,1.0
2025-07-03,30.74,30.76,30.6728,30.6728,4377,30.7212551162139,30.7412429204535,30.654096093969,30.654096093969,4379.67067071386,0.0,1.0
2025-07-07,30.3,30.7399,30.27,30.7399,6930,30.2815234229434,30.7211551771927,30.2515417165841,30.7211551771927,6934.22840942359,0.0,1.0
2025-07-08,30.39,30.53,30.34,30.51,8385,30.3714685420215,30.5113831716985,30.3214990314226,30.4913953674589,8390.1161923545,0.0,1.0
2025-07-09,30.55,30.56,30.3,30.46,15011,30.531370975938,30.5413648780578,30.2815234229434,30.44142585686,15020.1591131107,0.0,1.0
2025-07-10,30.6,30.829,30.6,30.645,46788,30.5813404865369,30.81020084508,30.5813404865369,30.626313046076,46816.5481702902,0.0,1.0
2025-07-11,30.212,30.3799,30.2,30.3042,12754,30.1935770842893,30.3613747008805,30.1815844017456,30.2857208618337,12761.7819817877,0.0,1.0
2025-07-14,30.45,30.46,30.24,30.3599,41365,30.4314319547402,30.44142585686,30.2215600102247,30.3413868966409,41390.2392721221,0.0,1.0
2025-07-15,29.8742,30.26,29.855,30.26,41820,29.8559830706831,30.2415478144643,29.8367947786131,30.2415478144643,41845.516894963,0.0,1.0
2025-07-16,29.98,30.02,29.93,30.0,9172,29.9617185551104,30.0016941635895,29.9117490445114,29.9817063593499,9177.59638834532,0.0,1.0
2025-07-17,30.32,30.38,30.17,30.17,3563,30.301511227183,30.3614746399017,30.1516026953863,30.1516026953863,3565.17400040061,0.0,1.0
2025-07-18,30.0355,30.4,30.02,30.4,4356,30.0171847118752,30.3814624441413,30.0016941635895,30.3814624441413,4358.65785735196,0.0,1.0
2025-07-21,29.93,30.29,29.93,30.29,4008,29.9117490445114,30.2715295208236,29.9117490445114,30.2715295208236,4010.44552164066,0.0,1.0
2025-07-22,30.26,30.32,30.07,30.26,5149,30.2415478144643,30.301511227183,30.0516636741884,30.2415478144643,5152.14171430332,0.0,1.0
2025-07-23,30.6322,30.6322,30.4813,30.49,7171,30.6135208513626,30.6135208513626,30.4627128683751,30.4714075632193,7175.37545800528,0.0,1.0
2025-07-24,30.2024,30.43,30.2024,30.43,2206,30.1839829382543,30.4114441505006,30.1839829382543,30.4114441505006,2207.34601315851,0.0,1.0
2025-07-25,30.3413,30.3791,30.15,30.21,5580,30.3227982386981,30.3605751887109,30.1316148911467,30.1915783038654,5583.40469330211,0.0,1.0
2025-07-28,30.3588,30.385,30.25,30.385,15682,30.3402875674078,30.3664715909616,30.2315539123445,30.3664715909616,15691.5685305311,0.0,1.0
2025-07-29,30.3671,30.5594,30.311,30.49,5689,30.3485825061672,30.5407652439306,30.2925167152752,30.4714075632193,5692.47120075191,0.0,1.0
2025-07-30,30.26,30.624,30.21,30.624,6486,30.2415478144643,30.6053258516244,30.1915783038654,30.6053258516244,6489.95749834363,0.0,1.0
2025-07-31,30.09,30.53,30.09,30.53,2118,30.071651478428,30.5113831716985,30.071651478428,30.5113831716985,2119.29231907058,0.0,1.0
2025-08-01,29.6206,29.8175,29.49,29.49,4245,29.6025377129254,29.7993176456639,29.472017351241,29.472017351241,4247.59012958197,0.0,1.0
2025-08-04,30.1864,30.1864,29.85,29.85,8683,30.1679926948627,30.1679926948627,29.8317978275532,29.8317978275532,8688.29802006132,0.0,1.0
2025-08-05,30.2778,30.45,30.16,30.45,1163,30.2593369602375,30.4314319547402,30.1416087932665,30.4314319547402,1163.70961618465,0.0,1.0
2025-08-06,30.2136,30.263,30.1901,30.24,4213,30.1951761086285,30.2445459851002,30.171690438647,30.2215600102247,4215.5706044591,0.0,1.0
2025-08-07,30.1661,30.38,30.03,30.38,11093,30.1477050735595,30.3614746399017,30.0116880657093,30.3614746399017,11099.7685058782,0.0,1.0
2025-08-08,30.3526,30.5,30.33,30.3978,4096,30.3340913480935,30.4814014653391,30.3115051293028,30.3792637856749,4098.49921572857,0.0,1.0
2025-08-11,30.46,30.68,30.22,30.37,21959,30.44142585686,30.6612917034952,30.2015722059852,30.3514807377819,21972.3985054159,0.0,1.0
2025-08-12,31.29,31.29,30.64,30.64,3549,31.270919732802,31.270919732802,30.6213160950161,30.6213160950161,3551.16545815935,0.0,1.0
2025-08-13,31.8303,31.8303,31.54,31.58,2894,31.8108902643339,31.8108902643339,31.5207672857966,31.5607428942757,2895.76580330041,0.0,1.0
2025-08-14,31.4331,31.52,31.32,31.43,3581,31.4139324721361,31.500779481557,31.3009014391613,31.4108343624789,3583.18498328223,0.0,1.0
2025-08-15,31.1976,31.54,31.17,31.54,6536,31.1785760772152,31.5207672857966,31.1509929073646,31.5207672857966,6539.98800634813,0.0,1.0
2025-08-18,31.3766,31.41,31.35,31.41,4679,31.3574669251593,31.3908465582394,31.3308831455207,31.3908465582394,4681.85493906103,0.0,1.0
2025-08-19,31.2487,31.58,31.2487,31.58,33664,31.2296449170473,31.5607428942757,31.2296449170473,31.5607428942757,33684.5404292692,0.0,1.0
2025-08-20,31.2059,31.24,31.0401,31.2185,13910,31.1868710159746,31.2209502222031,31.0211721188286,31.1994633326455,13918.4873268517,0.0,1.0
2025-08-21,31.2539,31.3,31.1701,31.28,4256,31.2348417461496,31.2809136349218,31.1510928463858,31.2609258306822,4258.59684134296,0.0,1.0
2025-08-22,32.3251,32.41,32.26,32.3,11666,32.3053885412208,32.3902367702177,32.240328238421,32.2803038469001,11673.1181276097,0.0,1.0
2025-08-25,32.07,32.25,32.05,32.25,3869,32.0504440981451,32.2303343363012,32.0304562939055,32.2303343363012,3871.36070938814,0.0,1.0
2025-08-26,32.204,32.24,32.1013,32.23,5058,32.1843623865502,32.2203404341814,32.08172501178,32.2103465320616,5061.08618973513,0.0,1.0
2025-08-27,32.4806,32.49,32.35,32.37,115859,32.4607937191834,32.470187987176,32.330273357499,32.3502611617386,115929.692537865,0.0,1.0
2025-08-28,32.461,32.47,32.314,32.4,25174,32.4412056710286,32.4502001829364,32.2942953098678,32.3802428680979,25189.3601701052,0.0,1.0
2025-08-29,32.3359,32.3994,32.24,32.32,6910,32.3161819555101,32.3796432339707,32.2203404341814,32.3002916511397,6914.21620622179,0.0,1.0
2025-09-02,32.1884,32.1884,31.8501,31.95,7934,32.1687718992433,32.1687718992433,31.830678190531,31.9305172727077,7938.84101015393,0.0,1.0
2025-09-03,32.2158,32.31,32.11,32.21,4345,32.1961551910515,32.2902977490199,32.0904197066242,32.190358727822,4347.65114559098,0.0,1.0
2025-09-04,32.63,32.63,32.38,32.43,3630,32.6101026168529,32.6101026168529,32.3602550638584,32.4102245744573,3632.21488112664,0.0,1.0
2025-09-05,32.75,32.9499,32.4275,32.84,7545,32.7300294422903,32.9298075456648,32.4077260989273,32.8199745613684,7549.60365787893,0.0,1.0
2025-09-08,32.8288,32.85,32.71,32.75,10714,32.8087813909942,32.8299684634882,32.6900538338112,32.7300294422903,10720.5372552041,0.0,1.0
2025-09-09,32.6017,32.649,32.445,32.445,20247,32.581819873854,32.6290910308805,32.425215427637,32.425215427637,20259.3539113419,0.0,1.0
2025-09-10,32.488,32.73,32.46,32.73,3452,32.468189206752,32.7100416380508,32.4402062808166,32.7100416380508,3454.10627263062,0.0,1.0
2025-09-11,33.1361,33.14,32.8499,32.8499,13694,33.1158940031352,33.1197916249619,32.829868524467,32.829868524467,13702.3555322722,0.0,1.0
2025-09-12,32.8096,33.1,32.78,33.1,16122,32.7895930989243,33.0798160164828,32.7600111486497,33.0798160164828,16131.8370009707,0.0,1.0
2025-09-15,32.89,33.04,32.8899,32.93,4632,32.8699440719673,33.0198526037641,32.8698441329461,32.9099196804464,4634.8262615368,0.0,1.0
2025-09-16,32.7491,32.77,32.61,32.61,7825,32.7291299910996,32.7500172465299,32.5901148126134,32.5901148126134,7829.77450270411,0.0,1.0
2025-09-17,32.7561,33.21,32.678,32.91,4920,32.7361257225834,33.1897489398004,32.6580733470279,32.8899318762069,4923.00198764272,0.0,1.0
2025-09-18,33.45,33.46,33.17,33.32,7340,33.4296025906752,33.439596492795,33.1497733313212,33.299681863118,7344.47857506047,0.0,1.0
2025-09-19,33.017,33.28,33.017,33.2361,4035,32.9968666288886,33.2597062546389,32.9968666288886,33.215833024333,4037.46199596308,0.0,1.0
2025-09-22,33.21,33.23,33.02,33.15,13299,33.1897489398004,33.2097367440399,32.9998647995245,33.1297855270817,13307.1145190367,0.0,1.0
2025-09-23,33.0817,33.52,33.0817,33.39,14089,33.0615271756036,33.4995599055137,33.0615271756036,33.3696391779565,14097.5965455078,0.0,1.0
2025-09-24,32.729,33.13,32.704,33.03,7574,32.7090422478388,33.1097977228421,32.6840574925393,33.0098587016443,7578.62135252153,0.0,1.0
2025-09-25,32.4505,32.5586,32.39,32.5586,5697,32.4505,32.5586,32.39,32.5586,5697,0.0198,1.0
2025-09-26,32.8012,32.81,32.59,32.7025,6333,32.8012,32.81,32.59,32.7025,6333,0.0,1.0
2025-09-29,32.74,32.905,32.6575,32.905,6588,32.74,32.905,32.6575,32.905,6588,0.0,1.0
2025-09-30,32.7073,32.86,32.44,32.85,7492,32.7073,32.86,32.44,32.85,7492,0.0,1.0
2025-10-01,32.6776,32.7599,32.5601,32.68,8286,32.6776,32.7599,32.5601,32.68,8286,0.0,1.0
2025-10-02,32.5996,32.75,32.363904,32.75,6628,32.5996,32.75,32.363904,32.75,6628,0.0,1.0
2025-10-03,32.6533,32.94,32.65,32.83,2520,32.6533,32.94,32.65,32.83,2520,0.0,1.0
2025-10-06,32.6261,32.97,32.61,32.97,47949,32.6261,32.97,32.61,32.97,47949,0.0,1.0
2025-10-07,32.2042,32.33,32.13,32.33,8366,32.2042,32.33,32.13,32.33,8366,0.0,1.0
2025-10-08,32.42,32.44,32.21,32.26,173066,32.42,32.44,32.21,32.26,173066,0.0,1.0
2025-10-09,32.1202,32.33,32.05,32.33,13715,32.1202,32.33,32.05,32.33,13715,0.0,1.0
2025-10-10,31.1234,31.61,31.1101,31.61,13693,31.1234,31.61,31.1101,31.61,13693,0.0,1.0
2025-10-13,31.64,31.64,31.4482,31.5778,8846,31.64,31.64,31.4482,31.5778,8846,0.0,1.0
2025-10-14,32.0814,32.17,31.46,31.46,16604,32.0814,32.17,31.46,31.46,16604,0.0,1.0
2025-10-15,32.24,32.42,32.11,32.42,64727,32.24,32.42,32.11,32.42,64727,0.0,1.0
2025-10-16,31.7686,32.23,31.65,32.23,37209,31.7686,32.23,31.65,32.23,37209,0.0,1.0
2025-10-17,31.7013,31.78,31.67,31.78,4965,31.7013,31.78,31.67,31.78,4965,0.0,1.0
2025-10-20,32.1913,32.1913,32.02,32.06,13361,32.1913,32.1913,32.02,32.06,13361,0.0,1.0
2025-10-21,32.2561,32.32,32.21,32.21,11369,32.2561,32.32,32.21,32.21,11369,0.0,1.0
2025-10-22,32.0653,32.282,31.81,32.282,15466,32.0653,32.282,31.81,32.282,15466,0.0,1.0
2025-10-23,32.5166,32.58,32.3095,32.3095,9547,32.5166,32.58,32.3095,32.3095,9547,0.0,1.0
2025-10-24,32.8229,32.9998,32.82,32.9998,20632,32.8229,32.9998,32.82,32.9998,20632,0.0,1.0
2025-10-27,32.82,33.02,32.78,33.02,6815,32.82,33.02,32.78,33.02,6815,0.0,1.0
2025-10-28,32.605,32.74,32.6,32.685,14191,32.605,32.74,32.6,32.685,14191,0.0,1.0
2025-10-29,32.1993,32.7074,32.06,32.5036,18651,32.1993,32.7074,32.06,32.5036,18651,0.0,1.0
2025-10-30,31.97,32.37,31.97,32.21,19857,31.97,32.37,31.97,32.21,19857,0.0,1.0
2025-10-31,31.9193,32.12,31.74,32.08,23830,31.9193,32.12,31.74,32.08,23830,0.0,1.0
2025-11-03,32.0773,32.0773,31.7025,31.86,27575,32.0773,32.0773,31.7025,31.86,27575,0.0,1.0
2025-11-04,31.8952,32.09,31.8794,31.941,22597,31.8952,32.09,31.8794,31.941,22597,0.0,1.0
2025-11-05,32.466,32.4801,32.02,32.02,21488,32.466,32.4801,32.02,32.02,21488,0.0,1.0
2025-11-06,31.96,32.262,31.95,32.21,49502,31.96,32.262,31.95,32.21,49502,0.0,1.0
2025-11-07,32.0569,32.0569,31.6878,31.87,12877,32.0569,32.0569,31.6878,31.87,12877,0.0,1.0
2025-11-10,32.4071,32.55,32.1815,32.1815,5271,32.4071,32.55,32.1815,32.1815,5271,0.0,1.0
2025-11-11,32.424,32.4999,32.26,32.345,9414,32.424,32.4999,32.26,32.345,9414,0.0,1.0
2025-11-12,32.4928,32.669,32.47,32.49,154071,32.4928,32.669,32.47,32.49,154071,0.0,1.0
2025-11-13,31.7392,32.275,31.69,32.275,5958,31.7392,32.275,31.69,32.275,5958,0.0,1.0
2025-11-14,31.7543,31.86,31.55,31.5628,2913,31.7543,31.86,31.55,31.5628,2913,0.0,1.0
2025-11-17,31.175,31.76,31.12,31.6195,21186,31.175,31.76,31.12,31.6195,21186,0.0,1.0
2025-11-18,31.2754,31.37,31.0,31.0,22028,31.2754,31.37,31.0,31.0,22028,0.0,1.0
2025-11-19,31.2946,31.36,31.1301,31.32,10366,31.2946,31.36,31.1301,31.32,10366,0.0,1.0
2025-11-20,30.7374,31.775,30.7374,31.72,14166,30.7374,31.775,30.7374,31.72,14166,0.0,1.0
2025-11-21,31.6241,31.77,31.03,31.03,20957,31.6241,31.77,31.03,31.03,20957,0.0,1.0
2025-11-24,32.0889,32.1,31.83,31.83,6193,32.0889,32.1,31.83,31.83,6193,0.0,1.0
2025-11-25,32.7602,32.84,32.47,32.47,13306,32.7602,32.84,32.47,32.47,13306,0.0,1.0
2025-11-26,32.95,33.18,32.95,33.07,16241,32.95,33.18,32.95,33.07,16241,0.0,1.0