date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-07,20.03,20.1,20.03,20.1,1499,18.5869421074004,18.6518989694832,18.5869421074004,18.6518989694832,1615.37975566436,0.0,1.0
2018-09-12,19.98,19.98,19.98,19.98,401,18.5405443487698,18.5405443487698,18.5405443487698,18.5405443487698,432.132943309812,0.0,1.0
2018-09-13,20.13,20.13,20.13,20.13,402860,18.6797376246615,18.6797376246615,18.6797376246615,18.6797376246615,434137.350478281,0.0,1.0
2018-09-14,20.2,20.24,20.15,20.2,31175,18.7446944867443,18.7818126936487,18.6982967281137,18.7446944867443,33595.3728371156,0.0,1.0
2018-09-17,20.08,20.13,20.08,20.13,1106,18.633339866031,18.6797376246615,18.633339866031,18.6797376246615,1191.86791845549,0.0,1.0
2018-09-18,20.13,20.13,20.07,20.07,12740,18.6797376246615,18.6797376246615,18.6240603143048,18.6240603143048,13729.1114657531,0.0,1.0
2018-09-19,20.11,20.11,20.11,20.11,300,18.6611785212093,18.6611785212093,18.6611785212093,18.6611785212093,323.291478785395,0.0,1.0
2018-09-20,20.14,20.14,20.05,20.09,2276,18.6890171763876,18.6890171763876,18.6055012108526,18.6426194177571,2452.70468571853,0.0,1.0
2018-09-21,20.1488,20.1488,20.1488,20.1488,186,18.6971831819066,18.6971831819066,18.6971831819066,18.6971831819066,200.440716846945,0.0,1.0
2018-09-24,20.04,20.0475,20.04,20.0475,509,18.5962216591265,18.6031813229211,18.5962216591265,18.6031813229211,548.517875672554,0.0,1.0
2018-09-25,20.02,20.06,20.02,20.06,2138,18.5776625556743,18.6147807625787,18.5776625556743,18.6147807625787,2303.99060547725,0.0,1.0
2018-09-26,19.91,20.04,19.91,19.95,26151,18.4755874866871,18.5962216591265,18.4755874866871,18.5127056935915,28181.3182057228,0.0,1.0
2018-09-27,19.91,20.0,19.9062,19.94,151911,18.4755874866871,18.5591034522221,18.4720612570312,18.5034261418654,163705.10611256,0.0,1.0
2018-09-28,19.97,19.99,19.965,19.965,4322,18.5312647970437,18.549823900496,18.5266250211807,18.5266250211807,4657.55257103493,0.0,1.0
2018-10-01,19.95,20.04,19.95,20.04,11562,18.5127056935915,18.5962216591265,18.5127056935915,18.5962216591265,12459.6535923891,0.0,1.0
2018-10-02,19.95,19.96,19.95,19.95,9948,18.5127056935915,18.5219852453176,18.5127056935915,18.5127056935915,10720.3454365237,0.0,1.0
2018-10-03,19.95,20.01,19.95,19.98,4827,18.5127056935915,18.5683830039482,18.5127056935915,18.5405443487698,5201.75989365701,0.0,1.0
2018-10-05,19.8197,19.9,19.7999,19.9,4454,18.3917931346003,18.466307934961,18.3734196221826,18.466307934961,4799.80082170049,0.0,1.0
2018-10-08,19.718,19.73,19.718,19.72,4714,18.2974200935457,18.3085555556171,18.2974200935457,18.299276003891,5079.98676998118,0.0,1.0
2018-10-09,19.79,19.79,19.7663,19.78,2553,18.3642328659737,18.3642328659737,18.3422403283829,18.3549533142476,2751.21048446372,0.0,1.0
2018-10-10,19.333,19.53,19.333,19.53,1887,17.9401573520905,18.1229645210949,17.9401573520905,18.1229645210949,2033.50340156013,0.0,1.0
2018-10-11,18.97,19.151,18.97,19.151,620,17.6033096244326,17.7712695106752,17.6033096244326,17.7712695106752,668.135722823151,0.0,1.0
2018-10-15,18.95,18.95,18.95,18.95,357,17.5847505209804,17.5847505209804,17.5847505209804,17.5847505209804,384.71685975462,0.0,1.0
2018-10-16,19.25,19.2696,19.14,19.14,5494,17.8631370727637,17.8813249941469,17.7610620037765,17.7610620037765,5920.54461482321,0.0,1.0
2018-10-17,19.3093,19.3093,19.3093,19.3093,356,17.9181648144996,17.9181648144996,17.9181648144996,17.9181648144996,383.639221492001,0.0,1.0
2018-10-18,19.13,19.31,19.13,19.31,4742,17.7517824520504,17.9188143831204,17.7517824520504,17.9188143831204,5110.16064133448,0.0,1.0
2018-10-19,19.1,19.25,19.1,19.25,3371,17.7239437968721,17.8631370727637,17.7239437968721,17.8631370727637,3632.71858328522,0.0,1.0
2018-10-22,19.1,19.1,19.1,19.1,1467,17.7239437968721,17.7239437968721,17.7239437968721,17.7239437968721,1580.89533126058,0.0,1.0
2018-10-23,18.68,18.69,18.68,18.69,320,17.3342026243754,17.3434821761015,17.3342026243754,17.3434821761015,344.844244037755,0.0,1.0
2018-10-24,18.87,18.87,18.85,18.85,412,17.5105141071715,17.5105141071715,17.4919550037193,17.4919550037193,443.98696419861,0.0,1.0
2018-10-25,18.75,18.75,18.75,18.75,101,17.3991594864582,17.3991594864582,17.3991594864582,17.3991594864582,108.841464524416,0.0,1.0
2018-10-26,18.52,18.52,18.52,18.52,132,17.1857297967576,17.1857297967576,17.1857297967576,17.1857297967576,142.248250665574,0.0,1.0
2018-10-29,18.84,18.84,18.8,18.8,704,17.4826754519932,17.4826754519932,17.4455572450887,17.4455572450887,758.65733688306,0.0,1.0
2018-10-30,18.84,18.84,18.84,18.84,91,17.4826754519932,17.4826754519932,17.4826754519932,17.4826754519932,98.0650818982364,0.0,1.0
2018-10-31,19.13,19.13,19.13,19.13,5836,17.7517824520504,17.7517824520504,17.7517824520504,17.7517824520504,6289.09690063855,0.0,1.0
2018-11-01,19.02,19.05,18.95,18.95,11329,17.6497073830632,17.6775460382415,17.5847505209804,17.5847505209804,12208.5638771991,0.0,1.0
2018-11-02,19.02,19.02,19.02,19.02,0,17.6497073830632,17.6497073830632,17.6497073830632,17.6497073830632,0,0.0,1.0
2018-11-05,19.19,19.19,19.19,19.19,249,17.8074597624071,17.8074597624071,17.8074597624071,17.8074597624071,268.331927391877,0.0,1.0
2018-11-06,19.3,19.3,19.3,19.3,415,17.9095348313943,17.9095348313943,17.9095348313943,17.9095348313943,447.219878986463,0.0,1.0
2018-11-07,19.59,19.59,19.59,19.59,226,18.1786418314515,18.1786418314515,18.1786418314515,18.1786418314515,243.546247351664,0.0,1.0
2018-11-08,19.58,19.58,19.58,19.58,420,18.1693622797254,18.1693622797254,18.1693622797254,18.1693622797254,452.608070299553,0.0,1.0
2018-11-09,19.5799,19.5799,19.5799,19.5799,142,18.1692694842081,18.1692694842081,18.1692694842081,18.1692694842081,153.024633291754,0.0,1.0
2018-11-12,19.5799,19.58,19.5799,19.58,418,18.1692694842081,18.1693622797254,18.1692694842081,18.1693622797254,450.452793774318,0.0,1.0
2018-11-13,19.42,19.51,19.22,19.22,1879,18.0208894521076,18.1044054176426,17.8352984175854,17.8352984175854,2024.88229545919,0.0,1.0
2018-11-14,19.36,19.36,19.36,19.36,487,17.965212141751,17.965212141751,17.965212141751,17.965212141751,524.809833894957,0.0,1.0
2018-11-15,19.28,19.33,19.27,19.31,3240,17.8909757279421,17.9373734865726,17.881696176216,17.9188143831204,3491.54797088226,0.0,1.0
2018-11-16,19.28,19.28,19.28,19.28,0,17.8909757279421,17.8909757279421,17.8909757279421,17.8909757279421,0,0.0,1.0
2018-11-19,19.51,19.62,19.51,19.62,958,18.1044054176426,18.2064804866299,18.1044054176426,18.2064804866299,1032.37745558803,0.0,1.0
2018-11-20,19.14,19.14,19.13,19.13,2710,17.7610620037765,17.7610620037765,17.7517824520504,17.7517824520504,2920.39969169474,0.0,1.0
2018-11-21,19.22,19.22,19.13,19.13,1086,17.8352984175854,17.8352984175854,17.7517824520504,17.7517824520504,1170.31515320313,0.0,1.0
2018-11-23,19.2201,19.2201,19.2201,19.2201,1086,17.8353912131027,17.8353912131027,17.8353912131027,17.8353912131027,1170.31515320313,0.0,1.0
2018-11-26,19.26,19.26,19.19,19.19,392,17.8724166244899,17.8724166244899,17.8074597624071,17.8074597624071,422.434198946248,0.0,1.0
2018-11-27,19.24,19.25,19.18,19.24,8525,17.8538575210376,17.8631370727637,17.798180210681,17.8538575210376,9186.86618881832,0.0,1.0
2018-11-28,19.52,19.52,19.28,19.31,7262,18.1136849693687,18.1136849693687,17.8909757279421,17.9188143831204,7825.80906313181,0.0,1.0
2018-11-29,19.57,19.57,19.51,19.54,7433,18.1600827279993,18.1600827279993,18.1044054176426,18.132244072821,8010.08520603947,0.0,1.0
2018-11-30,19.72,19.72,19.72,19.72,5000,18.299276003891,18.299276003891,18.299276003891,18.299276003891,5388.1913130899,0.0,1.0
2018-12-03,19.72,20.96,19.72,20.96,6079,18.299276003891,19.4499404179287,18.299276003891,19.4499404179287,6550.9629984547,0.0,1.0
2018-12-04,19.36,19.79,19.36,19.79,23794,17.965212141751,18.3642328659737,17.965212141751,18.3642328659737,25641.3248207322,0.0,1.0
2018-12-06,19.283,19.31,18.9445,19.19,10185,17.8937595934599,17.9188143831204,17.5796467675311,17.8074597624071,10975.7457047642,0.0,1.0
2018-12-07,19.09,19.1,19.09,19.1,2432,17.714664245146,17.7239437968721,17.714664245146,17.7239437968721,2620.81625468693,0.0,1.0
2018-12-10,18.75,18.75,18.75,18.75,381,17.3991594864582,17.3991594864582,17.3991594864582,17.3991594864582,410.580178057451,0.0,1.0
2018-12-11,19.09,19.09,18.95,18.99,258017,17.714664245146,17.714664245146,17.5847505209804,17.6218687278849,278048.991605904,0.0,1.0
2018-12-12,19.15,19.16,19.11,19.15,6393,17.7703415555026,17.7796211072287,17.7332233485982,17.7703415555026,6889.34141291678,0.0,1.0
2018-12-13,19.03,19.07,19.03,19.07,414,17.6589869347893,17.6961051416937,17.6589869347893,17.6961051416937,446.142240723845,0.0,1.0
2018-12-14,18.82,18.86,18.82,18.86,640,17.464116348541,17.5012345554454,17.464116348541,17.5012345554454,689.688488075508,0.0,1.0
2018-12-17,18.4411,18.6569,18.4411,18.5902,6588,17.1125141336386,17.3127668598881,17.1125141336386,17.2508722498749,7099.48087412728,0.0,1.0
2018-12-18,18.25,18.41,18.25,18.41,1741,16.9998603756836,17.1489002474705,16.9998603756836,17.1489002474705,1869.03005659082,0.0697,1.0
2018-12-19,18.38,18.4,18.38,18.4,437,17.1209552715104,17.1395852554838,17.1209552715104,17.1395852554838,469.136206048357,0.0,1.0
2018-12-20,17.88,17.96,17.88,17.96,1335,16.6552056721766,16.72972560807,16.6552056721766,16.72972560807,1433.17353563972,0.0,1.0
2018-12-21,17.85,18.15,17.85,17.94,4259,16.6272606962166,16.9067104558169,16.6272606962166,16.7110956240967,4572.19931707082,0.0,1.0
2018-12-24,17.33,17.4,17.33,17.4,3144,16.1428811129094,16.2080860568162,16.1428811129094,16.2080860568162,3375.20419179871,0.0,1.0
2018-12-26,17.65,17.65,16.98,17.03,10764,16.4409608564831,16.4409608564831,15.8168563933758,15.8634313533092,11555.565496349,0.0,1.0
2018-12-27,17.54,17.61,17.37,17.53,3620,16.3384959446296,16.4037008885364,16.1801410808562,16.329180952643,3886.20838877586,0.0,1.0
2018-12-28,17.83,17.91,17.83,17.91,468,16.6086307122432,16.6831506481367,16.6086307122432,16.6831506481367,502.415891145609,0.0,1.0
2018-12-31,17.98,18.038,17.94,17.9588,5132,16.7483555920434,16.8023825455661,16.7110956240967,16.7286078090316,5509.39819093858,0.0,1.0
2019-01-02,17.82,17.88,17.82,17.88,382,16.5993157202566,16.6552056721766,16.5993157202566,16.6552056721766,410.091603456457,0.0,1.0
2019-01-03,17.62,17.68,17.62,17.68,1184,16.4130158805231,16.4689058324431,16.4130158805231,16.4689058324431,1271.06926306923,0.0,1.0
2019-01-04,18.02,18.02,17.87,17.88,840,16.7856155599901,16.7856155599901,16.64589068019,16.6552056721766,901.772112312629,0.0,1.0
2019-01-07,18.08,18.2,18.03,18.03,8263,16.8415055119101,16.9532854157503,16.7949305519768,16.7949305519768,8870.64638576104,0.0,1.0
2019-01-08,18.06,18.14,18.05,18.14,1816,16.8228755279368,16.8973954638302,16.8135605359501,16.8973954638302,1949.54542376159,0.0,1.0
2019-01-09,18.26,18.26,18.26,18.26,1406,17.0091753676703,17.0091753676703,17.0091753676703,17.0091753676703,1509.39474989471,0.0,1.0
2019-01-10,18.32,18.34,18.26,18.3,3236,17.0650653195904,17.0836953035637,17.0091753676703,17.046435335617,3473.9697088615,0.0,1.0
2019-01-11,18.36,18.36,18.3,18.31,5613,17.1023252875371,17.1023252875371,17.046435335617,17.0557503276037,6025.77007906045,0.0,1.0
2019-01-14,18.27,18.31,18.27,18.31,2192,17.018490359657,17.0557503276037,17.018490359657,17.0557503276037,2353.19579784438,0.0,1.0
2019-01-15,18.41,18.41,18.39,18.39,1212,17.1489002474705,17.1489002474705,17.1302702634971,17.1302702634971,1301.12833347965,0.0,1.0
2019-01-16,18.44,18.44,18.44,18.44,2276,17.1768452234305,17.1768452234305,17.1768452234305,17.1768452234305,2443.37300907565,0.0,1.0
2019-01-17,18.58,18.59,18.58,18.59,405,17.3072551112439,17.3165701032306,17.3072551112439,17.3165701032306,434.782982722162,0.0,1.0
2019-01-18,18.82,18.86,18.82,18.86,434,17.5308149189242,17.5680748868709,17.5308149189242,17.5680748868709,465.915591361524,0.0,1.0
2019-01-22,18.77,18.85,18.77,18.85,401,17.4842399589908,17.5587598948842,17.4842399589908,17.5587598948842,430.488829806386,0.0,1.0
2019-01-23,18.91,18.93,18.83,18.89,9982,17.6146498468043,17.6332798307776,17.5401299109108,17.5960198628309,10716.058601315,0.0,1.0
2019-01-24,18.91,18.91,18.91,18.91,0,17.6146498468043,17.6146498468043,17.6146498468043,17.6146498468043,0,0.0,1.0
2019-01-25,18.96,19.0,18.96,19.0,3948,17.6612248067376,17.6984847746843,17.6612248067376,17.6984847746843,4238.32892786936,0.0,1.0
2019-01-28,18.91,18.91,18.81,18.9,2249,17.6146498468043,17.6146498468043,17.5214999269375,17.6053348548176,2414.38747689416,0.0,1.0
2019-01-29,18.97,18.97,18.89,18.97,6690,17.6705397987243,17.6705397987243,17.5960198628309,17.6705397987243,7181.97075163273,0.0,1.0
2019-01-30,19.17,19.19,18.99,18.99,9042,17.8568396384578,17.8754696224312,17.6891697826977,17.6891697826977,9706.9326661081,0.0,1.0
2019-01-31,19.28,19.33,19.18,19.18,5391,17.9593045503113,18.0058795102446,17.8661546304445,17.8661546304445,5787.44459223497,0.0,1.0
2019-02-01,19.27,19.29,19.27,19.27,5740,17.9499895583246,17.9686195422979,17.9499895583246,17.9499895583246,6162.10943413629,0.0,1.0
2019-02-04,19.4,19.4,19.35,19.35,21499,18.0710844541514,18.0710844541514,18.024509494218,18.024509494218,23079.9983840586,0.0,1.0
2019-02-05,19.48,19.48,19.43,19.43,1949,18.1456043900448,18.1456043900448,18.0990294301114,18.0990294301114,2092.32600821109,0.0,1.0
2019-02-06,19.44,19.73,19.41,19.73,1156,18.1083444220981,18.3784791897117,18.080399446138,18.3784791897117,1241.01019265881,0.0,1.0
2019-02-07,19.45,19.49,19.45,19.49,2204,18.1176594140848,18.1549193820315,18.1176594140848,18.1549193820315,2366.0782565917,0.0,1.0
2019-02-08,19.65,19.66,19.61,19.61,880,18.3039592538183,18.3132742458049,18.2666992858716,18.2666992858716,944.713641470372,0.0,1.0
2019-02-11,19.66,19.8,19.66,19.8,1032,18.3132742458049,18.4436841336184,18.3132742458049,18.4436841336184,1107.8914522698,0.0,1.0
2019-02-12,19.64,19.7,19.64,19.64,13387,18.2946442618316,18.3505342137517,18.2946442618316,18.2946442618316,14371.4562708681,0.0,1.0
2019-02-13,19.66,19.67,19.6,19.65,2655,18.3132742458049,18.3225892377916,18.2573842938849,18.3039592538183,2850.24399784528,0.0,1.0
2019-02-14,19.7,19.7,19.69,19.69,300,18.3505342137517,18.3505342137517,18.341219221765,18.341219221765,322.061468683081,0.0,1.0
2019-02-15,19.75,19.76,19.75,19.75,2806,18.397109173685,18.4064241656717,18.397109173685,18.397109173685,3012.34827041576,0.0,1.0
2019-02-19,19.86,19.86,19.8335,19.8335,679,18.4995740855385,18.4995740855385,18.4748893567738,18.4748893567738,728.932457452707,0.0,1.0
2019-02-20,19.84,19.84,19.75,19.83,2510,18.4809441015651,18.4809441015651,18.397109173685,18.4716291095784,2694.58095464845,0.0,1.0
2019-02-21,19.9,19.9,19.9,19.9,722,18.5368340534852,18.5368340534852,18.5368340534852,18.5368340534852,775.094601297282,0.0,1.0
2019-02-22,19.99,20.04,19.9805,20.04,7445,18.6206689813653,18.6672439412986,18.6118197389779,18.6672439412986,7992.49211448513,0.0,1.0
2019-02-25,19.97,20.05,19.9266,19.97,5138,18.6020389973919,18.6765589332853,18.5616119321697,18.6020389973919,5515.83942031225,0.0,1.0
2019-02-26,20.01,20.01,19.95,19.97,1496,18.6392989653386,18.6392989653386,18.5834090134186,18.6020389973919,1606.01319049964,0.0,1.0
2019-02-27,19.98,19.98,19.93,19.93,765,18.6113539893786,18.6113539893786,18.5647790294452,18.5647790294452,821.256745141858,0.0,1.0
2019-02-28,20.1,20.14,20.06,20.06,8117,18.7231338932187,18.7603938611654,18.685873925272,18.685873925272,8713.90980433525,0.0,1.0
2019-03-01,20.09,20.09,19.87,19.87,20621,18.713818901232,18.713818901232,18.5088890775251,18.5088890775251,22137.4318190461,0.0,1.0
2019-03-04,20.12,20.12,20.05,20.09,21790,18.741763877192,18.741763877192,18.6765589332853,18.713818901232,23392.3980086812,0.0,1.0
2019-03-05,20.13,20.17,20.12,20.14,9055,18.7510788691787,18.7883388371254,18.741763877192,18.7603938611654,9720.88866308436,0.0,1.0
2019-03-06,20.1,20.16,20.08,20.11,5457,18.7231338932187,18.7790238451387,18.7045039092453,18.7324488852054,5858.29811534526,0.0,1.0
2019-03-07,20.06,20.13,20.06,20.09,107919,18.685873925272,18.7510788691787,18.685873925272,18.713818901232,115855.172129365,0.0,1.0
2019-03-08,20.01,20.03,20.01,20.03,421,18.6392989653386,18.657928949312,18.6392989653386,18.657928949312,451.959594385258,0.0,1.0
2019-03-11,20.23,20.25,20.12,20.14,9386,18.8442287890455,18.8628587730188,18.741763877192,18.7603938611654,10076.2298168647,0.0,1.0
2019-03-12,20.33,20.37,20.29,20.33,29509,18.9373787089122,18.9746386768589,18.9001187409655,18.9373787089122,31679.0395978969,0.0,1.0
2019-03-13,20.37,20.41,20.37,20.4,24139,18.9746386768589,19.0118986448056,18.9746386768589,19.002583652819,25914.1393084698,0.0,1.0
2019-03-14,20.36,20.45,20.33,20.33,5249,18.9653236848723,19.0491586127524,18.9373787089122,18.9373787089122,5635.00216372498,0.0,1.0
2019-03-15,20.4251,20.4997,20.4,20.4,5136,19.0259642827055,19.0954541229261,19.002583652819,19.002583652819,5513.69234385437,0.0,1.0
2019-03-18,20.38,20.48,20.38,20.47,1202,18.9839536688456,19.0771035887124,18.9839536688456,19.0677885967257,1290.39295119022,0.0,1.0
2019-03-19,20.27,20.37,20.27,20.36,13872,18.8814887569922,18.9746386768589,18.8814887569922,18.9653236848723,14892.1223119057,0.0,1.0
2019-03-20,20.21,20.23,20.17,20.17,2972,18.8255988050721,18.8442287890455,18.7883388371254,18.7883388371254,3190.5556164204,0.0,1.0
2019-03-21,20.39,20.39,20.28,20.28,3682,19.0452463161179,19.0452463161179,18.9425009951384,18.9425009951384,3941.97999615597,0.0558,1.0
2019-03-22,20.48,20.53,20.47,20.53,2113,19.1293106696467,19.1760130882737,19.1199701859213,19.1760130882737,2262.19547307918,0.0,1.0
2019-03-25,20.45,20.46,20.39,20.41,2748,19.1012892184704,19.1106297021958,19.0452463161179,19.0639272835688,2942.03178420331,0.0,1.0
2019-03-26,20.56,20.56,20.55,20.56,2962,19.20403453945,19.20403453945,19.1946940557246,19.20403453945,3171.14197409396,0.0,1.0
2019-03-27,20.56,20.6,20.5,20.6,4947,19.20403453945,19.2413964743516,19.1479916370975,19.2413964743516,5296.29957658434,0.0,1.0
2019-03-28,20.49,20.49,20.41,20.47,3328,19.1386511533721,19.1386511533721,19.0639272835688,19.1199701859213,3562.98463530881,0.0,1.0
2019-03-29,20.53,20.57,20.48,20.48,25926,19.1760130882737,19.2133750231754,19.1293106696467,19.1293106696467,27756.592444416,0.0,1.0
2019-04-01,20.45,20.57,20.37,20.57,7991,19.1012892184704,19.2133750231754,19.0265653486671,19.2133750231754,8555.23143652427,0.0,1.0
2019-04-02,20.45,20.46,20.43,20.43,4228,19.1012892184704,19.1106297021958,19.0826082510196,19.0826082510196,4526.53216288632,0.0,1.0
2019-04-03,20.45,20.53,20.4,20.43,935,19.1012892184704,19.1760130882737,19.0545867998434,19.0826082510196,1001.01882031663,0.0,1.0
2019-04-04,20.41,20.43,20.39,20.39,3125,19.0639272835688,19.0826082510196,19.0452463161179,19.0452463161179,3345.65113742188,0.0,1.0
2019-04-05,20.45,20.45,20.42,20.45,24806,19.1012892184704,19.1012892184704,19.0732677672942,19.1012892184704,26557.511076764,0.0,1.0
2019-04-08,20.37,20.43,20.37,20.43,13857,19.0265653486671,19.0826082510196,19.0265653486671,19.0826082510196,14835.4200996016,0.0,1.0
2019-04-09,20.37,20.58,20.36,20.58,9778,19.0265653486671,19.2227155069008,19.0172248649417,19.2227155069008,10468.4085829476,0.0,1.0
2019-04-10,20.43,20.5,20.43,20.5,966,19.0826082510196,19.1479916370975,19.0826082510196,19.1479916370975,1034.20767959985,0.0,1.0
2019-04-11,20.47,20.47,20.39,20.43,1739,19.1199701859213,19.1199701859213,19.0452463161179,19.0826082510196,1861.78794495253,0.0,1.0
2019-04-12,20.56,20.57,20.48,20.48,9123,19.20403453945,19.2133750231754,19.1293106696467,19.1293106696467,9767.16010454394,0.0,1.0
2019-04-15,20.55,20.55,20.54,20.54,1759,19.1946940557246,19.1946940557246,19.1853535719991,19.1853535719991,1883.20011223203,0.0,1.0
2019-04-16,20.3598,20.6,20.3598,20.6,3609,19.0170380552672,19.2413964743516,19.0170380552672,19.2413964743516,3863.82558558579,0.0,1.0
2019-04-17,20.28,20.29,20.25,20.29,1860,18.9425009951384,18.9518414788638,18.9144795439622,18.9518414788638,1991.33155699351,0.0,1.0
2019-04-18,20.34,20.36,20.34,20.35,12236,18.9985438974909,19.0172248649417,18.9985438974909,19.0078843812163,13099.9639415981,0.0,1.0
2019-04-22,20.27,20.38,20.2,20.38,13481,18.933160511413,19.0359058323925,18.8677771253351,19.0359058323925,14432.871354747,0.0,1.0
2019-04-23,20.39,20.43,20.33,20.34,3357,19.0452463161179,19.0826082510196,18.9892034137655,18.9985438974909,3594.0322778641,0.0,1.0
2019-04-24,20.58,20.58,20.58,20.58,600,19.2227155069008,19.2227155069008,19.2227155069008,19.2227155069008,642.365018385002,0.0,1.0
2019-04-25,20.6,20.6,20.5,20.5,1540,19.2413964743516,19.2413964743516,19.1479916370975,19.1479916370975,1648.73688052151,0.0,1.0
2019-04-26,20.7004,20.7004,20.7004,20.7004,686,19.3351749309548,19.3351749309548,19.3351749309548,19.3351749309548,734.437337686852,0.0,1.0
2019-04-29,20.62,20.66,20.61,20.66,6077,19.2600774418025,19.2974393767041,19.250736958077,19.2974393767041,6506.08702787608,0.0,1.0
2019-04-30,20.77,20.79,20.44,20.44,2491,19.4001846976837,19.4188656651345,19.091948734745,19.091948734745,2666.88543466173,0.0,1.0
2019-05-01,20.74,20.87,20.73,20.86,10831,19.3721632465074,19.4935895349378,19.362822762782,19.4842490512124,11595.7591902133,0.0,1.0
2019-05-02,20.72,20.72,20.64,20.64,904,19.3534822790566,19.3534822790566,19.2787584092533,19.2787584092533,967.829961033403,0.0,1.0
2019-05-03,20.86,20.86,20.76,20.85,4030,19.4842490512124,19.4842490512124,19.3908442139582,19.474908567487,4314.55170681926,0.0,1.0
2019-05-06,20.83,20.83,20.78,20.78,1013,19.4562276000361,19.4562276000361,19.4095251814091,19.4095251814091,1084.52627270668,0.0,1.0
2019-05-07,20.63,20.73,20.57,20.71,59356,19.2694179255279,19.362822762782,19.2133750231754,19.3441417953312,63547.0300521002,0.0,1.0
2019-05-08,20.58,20.62,20.55,20.58,96094,19.2227155069008,19.2600774418025,19.1946940557246,19.2227155069008,102879.040127814,0.0,1.0
2019-05-09,20.57,20.57,20.46,20.5,8423,19.2133750231754,19.2133750231754,19.1106297021958,19.1479916370975,9017.73424976145,0.0,1.0
2019-05-10,20.7,20.7,20.7,20.7,4609,19.3348013116058,19.3348013116058,19.3348013116058,19.3348013116058,4934.43394956078,0.0,1.0
2019-05-13,20.82,20.82,20.77,20.77,750,19.4468871163107,19.4468871163107,19.4001846976837,19.4001846976837,802.956272981254,0.0,1.0
2019-05-14,20.84,20.91,20.84,20.89,12008,19.4655680837615,19.5309514698394,19.4655680837615,19.5122705023886,12855.8652346119,0.0,1.0
2019-05-15,20.89,20.94,20.83,20.83,124305,19.5122705023886,19.5589729210157,19.4562276000361,19.4562276000361,133081.972683913,0.0,1.0
2019-05-16,21.03,21.08,20.91,20.91,114425,19.6430372745444,19.6897396931715,19.5309514698394,19.5309514698394,122504.36204784,0.0,1.0
2019-05-17,21.09,21.12,21.01,21.01,19847,19.6990801768969,19.7271016280731,19.6243563070936,19.6243563070936,21248.3641998119,0.0,1.0
2019-05-20,21.58,21.58,20.95,21.04,64478,20.1567638794421,20.1567638794421,19.5683134047411,19.6523777582698,69030.6860923804,0.0,1.0
2019-05-21,21.06,21.36,21.06,21.36,15494,19.6710587257206,19.951273237483,19.6710587257206,19.951273237483,16588.0059914287,0.0,1.0
2019-05-22,21.13,21.14,21.05,21.05,12333,19.7364421117985,19.745782595524,19.6617182419952,19.6617182419952,13203.8129529037,0.0,1.0
2019-05-23,21.19,21.19,21.08,21.13,94666,19.792485014151,19.792485014151,19.6897396931715,19.7364421117985,101350.211384058,0.0,1.0
2019-05-24,21.19,21.28,21.18,21.28,27978,19.792485014151,19.8765493676797,19.7831445304256,19.8765493676797,29953.4808072927,0.0,1.0
2019-05-28,21.01,21.29,20.98,21.29,43290,19.6243563070936,19.8858898514052,19.5963348559173,19.8858898514052,46346.6360764779,0.0,1.0
2019-05-29,20.74,20.9,20.74,20.9,11054,19.3721632465074,19.521610986114,19.3721632465074,19.521610986114,11834.5048553797,0.0,1.0
2019-05-30,20.79,20.79,20.75,20.79,7347,19.4188656651345,19.4188656651345,19.3815037302328,19.4188656651345,7865.75965012434,0.0,1.0
2019-05-31,20.95,20.96,20.88,20.9,7037,19.5683134047411,19.5776538884665,19.5029300186632,19.521610986114,7533.8710572921,0.0,1.0
2019-06-03,21.01,21.05,20.97,20.97,8014,19.6243563070936,19.6617182419952,19.5869943721919,19.5869943721919,8579.85542889567,0.0,1.0
2019-06-04,21.18,21.18,20.92,21.11,62987,19.7831445304256,19.7831445304256,19.5402919535649,19.7177611443477,67434.4090216936,0.0,1.0
2019-06-05,21.52,21.52,21.17,21.17,4513,20.1007209770897,20.1007209770897,19.7738040467002,19.7738040467002,4831.65554661918,0.0,1.0
2019-06-06,21.64,21.64,21.5,21.5,16740,20.2128067817946,20.2128067817946,20.0820400096388,20.0820400096388,17921.9840129416,0.0,1.0
2019-06-07,21.699,21.82,21.6658,21.73,7736,20.2679156357746,20.3809354888521,20.2369052298062,20.2968711353233,8282.22630371061,0.0,1.0
2019-06-10,21.55,21.65,21.5435,21.65,41853,20.1287424282659,20.22214726552,20.1226711138444,20.22214726552,44808.1718574458,0.0,1.0
2019-06-11,21.48,21.63,21.4,21.63,7169,20.063359042188,20.2034662980692,19.9886351723847,20.2034662980692,7675.19136133681,0.0,1.0
2019-06-12,21.62,21.65,21.61,21.64,4782,20.1941258143438,20.22214726552,20.1847853306184,20.2128067817946,5119.64919652847,0.0,1.0
2019-06-13,21.66,21.75,21.59,21.75,28400,20.2314877492454,20.3155521027742,20.1661043631676,20.3155521027742,30405.2775368902,0.0,1.0
2019-06-14,21.71,21.71,21.61,21.61,7056,20.3546887295837,20.3546887295837,20.2609315267758,20.2609315267758,7525.82179148524,0.0819,1.0
2019-06-17,21.66,21.69,21.62,21.69,2306,20.3078101281797,20.3359372890221,20.2703072470566,20.3359372890221,2459.54436666171,0.0,1.0
2019-06-18,21.65,21.67,21.65,21.67,1824,20.2984344078989,20.3171858484605,20.2984344078989,20.3171858484605,1945.45053113225,0.0,1.0
2019-06-19,21.79,21.81,21.6023,21.639,17478,20.4296944918299,20.4484459323915,20.2537122221596,20.2881211155901,18641.7677539087,0.0,1.0
2019-06-20,21.86,21.909,21.795,21.825,49715,20.4953245337954,20.5412655631713,20.4343823519703,20.4625095128127,53025.2594052849,0.0,1.0
2019-06-21,21.83,21.84,21.71,21.74,64207,20.4671973729531,20.4765730932339,20.3546887295837,20.382815890426,68482.2051822411,0.0,1.0
2019-06-24,21.8,21.86,21.8,21.83,9134,20.4390702121107,20.4953245337954,20.4390702121107,20.4671973729531,9742.18484175544,0.0,1.0
2019-06-25,21.72,21.83,21.72,21.83,5634,20.3640644498644,20.4671973729531,20.3640644498644,20.4671973729531,6009.13831820125,0.0,1.0
2019-06-26,21.3,21.52,21.3,21.52,11398,19.9702841980715,20.1765500442487,19.9702841980715,20.1765500442487,12156.9326501345,0.0,1.0
2019-06-27,21.37,21.41,21.36,21.38,14516,20.035914240037,20.0734171211601,20.0265385197562,20.0452899603178,15482.5438102607,0.0,1.0
2019-06-28,21.51,21.54,21.5,21.51,3865,20.167174323968,20.1953014848103,20.1577986036872,20.167174323968,4122.34994672484,0.0,1.0
2019-07-01,21.58,21.58,21.43,21.45,30152,20.2328043659335,20.2328043659335,20.0921685617217,20.1109200022832,32159.6625080588,0.0,1.0
2019-07-02,21.75,21.78,21.71,21.77,6126,20.3921916107068,20.4203187715491,20.3546887295837,20.4109430512684,6533.89800094085,0.0,1.0
2019-07-03,22.0,22.02,22.0,22.02,7427,20.6265846177264,20.645336058288,20.6265846177264,20.645336058288,7921.524722982,0.0,1.0
2019-07-05,21.95,21.95,21.81,21.81,13780,20.5797060163225,20.5797060163225,20.4484459323915,20.4484459323915,14697.5374555934,0.0,1.0
2019-07-08,21.99,21.99,21.95,21.96,53900,20.6172088974456,20.6172088974456,20.5797060163225,20.5890817366033,57488.9164627347,0.0,1.0
2019-07-09,22.0,22.0,21.96,21.96,26410,20.6265846177264,20.6265846177264,20.5890817366033,20.5890817366033,28168.502482019,0.0,1.0
2019-07-10,22.07,22.13,22.05,22.07,57993,20.6922146596919,20.7484689813766,20.6734632191303,20.6922146596919,61854.447725851,0.0,1.0
2019-07-11,22.04,22.11,21.94,22.09,21049,20.6640874988495,20.729717540815,20.5703302960417,20.7109661002535,22450.541792655,0.0,1.0
2019-07-12,22.0,22.02,21.94,21.94,4257,20.6265846177264,20.645336058288,20.5703302960417,20.5703302960417,4540.45115736292,0.0,1.0
2019-07-15,22.02,22.04,21.98,21.98,13669,20.645336058288,20.6640874988495,20.6078331771648,20.6078331771648,14579.1465515606,0.0,1.0
2019-07-16,22.0,22.05,21.93,22.05,11586,20.6265846177264,20.6734632191303,20.5609545757609,20.6734632191303,12357.4505776854,0.0,1.0
2019-07-17,21.99,22.06,21.96,22.06,7317,20.6172088974456,20.6828389394111,20.5890817366033,20.6828389394111,7804.20040367031,0.0,1.0
2019-07-18,22.07,22.07,21.91,21.91,6470,20.6922146596919,20.6922146596919,20.5422031351993,20.5422031351993,6900.80314497018,0.0,1.0
2019-07-19,21.78,21.98,21.78,21.98,16160,20.4203187715491,20.6078331771648,20.4203187715491,20.6078331771648,17236.0090916103,0.0,1.0
2019-07-22,21.77,21.87,21.73,21.87,10618,20.4109430512684,20.5047002540762,20.3734401701452,20.5047002540762,11324.9965677424,0.0,1.0
2019-07-23,21.77,21.79,21.72,21.79,12428,20.4109430512684,20.4296944918299,20.3640644498644,20.4296944918299,13255.5149127804,0.0,1.0
2019-07-24,21.75,21.78,21.67,21.77,17379,20.3921916107068,20.4203187715491,20.3171858484605,20.4109430512684,18536.1758665281,0.0,1.0
2019-07-25,21.79,21.81,21.73,21.76,6275,20.4296944918299,20.4484459323915,20.3734401701452,20.4015673309876,6692.81912437217,0.0,1.0
2019-07-26,21.88,21.94,21.85,21.86,11314,20.514075974357,20.5703302960417,20.4859488135146,20.4953245337954,12067.3395335692,0.0,1.0
2019-07-29,21.99,22.06,21.95,22.06,10229,20.6172088974456,20.6828389394111,20.5797060163225,20.6828389394111,10910.0951112674,0.0,1.0
2019-07-30,21.9,22.09,21.87,22.0,24524,20.5328274149186,20.7109661002535,20.5047002540762,20.6265846177264,26156.9236981837,0.0,1.0
2019-07-31,21.77,21.96,21.7,21.93,88297,20.4109430512684,20.5890817366033,20.3453130093029,20.5609545757609,94176.231111504,0.0,1.0
2019-08-01,21.87,21.9,21.75,21.75,5501,20.5047002540762,20.5328274149186,20.3921916107068,20.3921916107068,5867.28255030618,0.0,1.0
2019-08-02,21.96,21.98,21.84,21.87,98791,20.5890817366033,20.6078331771648,20.4765730932339,20.5047002540762,105368.971173841,0.0,1.0
2019-08-05,21.5,22.45,21.4,21.8,110213,20.1577986036872,21.0484920303617,20.0640414008793,20.4390702121107,117551.501857279,0.0,1.0
2019-08-06,21.82,21.84,21.5,21.5,1876395,20.4578216526723,20.4765730932339,20.1577986036872,20.1577986036872,2001334.23758985,0.0,1.0
2019-08-07,21.93,22.04,21.64,21.64,182454,20.5609545757609,20.6640874988495,20.2890586876182,20.2890586876182,194602.648688159,0.0,1.0
2019-08-08,22.25,22.26,21.98,21.98,75668,20.860977624746,20.8703533450268,20.6078331771648,20.6078331771648,80706.3326697998,0.0,1.0
2019-08-09,22.32,22.33,22.17,22.29,55656,20.9266076667115,20.9359833869923,20.7859718624997,20.8984805058692,59361.8392328378,0.0,1.0
2019-08-12,22.16,22.31,22.12,22.27,53857,20.776596142219,20.9172319464307,20.7390932610958,20.8797290653076,57443.0533197308,0.0,1.0
2019-08-13,22.29,22.33,22.19,22.25,92555,20.8984805058692,20.9359833869923,20.8047233030613,20.860977624746,98717.748853588,0.0,1.0
2019-08-14,21.99,22.31,21.99,22.31,61577,20.6172088974456,20.9172319464307,20.6172088974456,20.9172319464307,65677.0873659705,0.0,1.0
2019-08-15,22.26,22.26,22.1,22.21,74746,20.8703533450268,20.8703533450268,20.7203418205343,20.8234747436229,79722.9415570234,0.0,1.0
2019-08-16,22.4,22.44,22.3083,22.32,89926,21.0016134289578,21.0391163100809,20.915638073983,20.9266076667115,95913.6976220384,0.0,1.0
2019-08-19,22.58,22.6,22.43,22.43,37853,21.1703763940119,21.1891278345735,21.0297405898002,21.0297405898002,40373.4314445992,0.0,1.0
2019-08-20,22.41,22.58,22.41,22.58,56054,21.0109891492386,21.1703763940119,21.0109891492386,21.1703763940119,59786.3399518019,0.0,1.0
2019-08-21,22.83,22.83,22.45,22.51,97619,21.4047694010315,21.4047694010315,21.0484920303617,21.1047463520464,104118.933880811,0.0,1.0
2019-08-22,22.56,22.62,22.42,22.47,73548,21.1516249534504,21.2078792751351,21.0203648695194,21.0672434709233,78445.1730612466,0.0,1.0
2019-08-23,22.27,22.64,22.25,22.6,58028,20.8797290653076,21.2266307156966,20.860977624746,21.1891278345735,61891.7781910865,0.0,1.0
2019-08-26,22.48,22.48,22.26,22.37,47048,21.0766191912041,21.0766191912041,20.8703533450268,20.9734862681154,50180.6779543364,0.0,1.0
2019-08-27,22.47,22.62,22.46,22.57,102885,21.0672434709233,21.2078792751351,21.0578677506425,21.1610006737311,109735.569021678,0.0,1.0
2019-08-28,22.48,22.5,22.4,22.45,70866,21.0766191912041,21.0953706317656,21.0016134289578,21.0484920303617,75584.5928394832,0.0,1.0
2019-08-29,22.63,22.64,22.49,22.58,50797,21.2172549954158,21.2266307156966,21.0859949114849,21.1703763940119,54179.3040734237,0.0,1.0
2019-08-30,22.66,22.71,22.64,22.67,16472,21.2453821562582,21.2922607576621,21.2266307156966,21.254757876539,17568.7835245671,0.0,1.0
2019-09-03,22.79,22.79,22.67,22.7,10063,21.3672665199084,21.3672665199084,21.254757876539,21.2828850373813,10733.0420475788,0.0,1.0
2019-09-04,22.9,22.95,22.84,22.9,47139,21.470399442997,21.517278044401,21.4141451213123,21.470399442997,50277.737163949,0.0,1.0
2019-09-05,22.74,22.99,22.72,22.99,82044,21.3203879185045,21.5547809255241,21.3016364779429,21.5547809255241,87506.8768509943,0.0,1.0
2019-09-06,22.73,22.84,22.68,22.84,29544,21.3110121982237,21.4141451213123,21.2641335968198,21.4141451213123,31511.1789976815,0.0,1.0
2019-09-09,22.44,22.87,22.42,22.87,44718,21.0391163100809,21.4422722821547,21.0203648695194,21.4422722821547,47695.5355543705,0.0,1.0
2019-09-10,22.14,22.34,22.05,22.34,35328,20.7578447016574,20.9453591072731,20.6734632191303,20.9453591072731,37680.305024035,0.0,1.0
2019-09-11,22.29,22.31,22.09,22.18,268267,20.8984805058692,20.9172319464307,20.7109661002535,20.7953475827805,286129.48335266,0.0,1.0
2019-09-12,22.41,22.5,22.36,22.5,56865,21.0109891492386,21.0953706317656,20.9641105478347,21.0953706317656,60651.3401605455,0.0,1.0
2019-09-13,22.29,22.41,22.21,22.41,31512,20.8984805058692,21.0109891492386,20.8234747436229,21.0109891492386,33610.2177286399,0.0,1.0
2019-09-16,22.35,22.35,22.24,22.25,63223,20.9547348275539,20.9547348275539,20.8516019044652,20.860977624746,67432.6858167619,0.0,1.0
2019-09-17,22.6,22.6,22.47,22.55,99333,21.1891278345735,21.1891278345735,21.0672434709233,21.1422492331696,105947.060092631,0.0,1.0
2019-09-18,22.66,22.66,22.5,22.59,14550,21.2453821562582,21.2453821562582,21.0953706317656,21.1797521142927,15518.8076907753,0.0,1.0
2019-09-19,22.71,22.74,22.66,22.7,39706,21.2922607576621,21.3203879185045,21.2453821562582,21.2828850373813,42349.8129326409,0.0,1.0
2019-09-20,22.66,22.78,22.66,22.77,17915,21.2453821562582,21.3578907996276,21.2453821562582,21.3485150793468,19107.8652769924,0.0,1.0
2019-09-23,22.74,22.82,22.72,22.79,49721,21.3203879185045,21.3953936807508,21.3016364779429,21.3672665199084,53031.6589136108,0.0,1.0
2019-09-24,22.81,22.97,22.79,22.82,78585,21.38601796047,21.5360294849625,21.3672665199084,21.3953936807508,83817.5603010017,0.0,1.0
2019-09-25,22.75,22.79,22.75,22.79,5769,21.3930497506806,21.4306639040883,21.3930497506806,21.4306639040883,6134.92473160937,0.0675,1.0
2019-09-26,22.91,22.98,22.83,22.86,122129,21.5435063643117,21.6093311327753,21.4682780574961,21.496488672552,129875.580264642,0.0,1.0
2019-09-27,22.75,22.9,22.62,22.9,23752,21.3930497506806,21.5341028259598,21.2708037521052,21.5341028259598,25258.5772621227,0.0,1.0
2019-09-30,22.82,22.87,22.77,22.84,29228,21.4588745191442,21.5058922109039,21.4118568273845,21.4776815958481,31081.9171529691,0.0,1.0
2019-10-01,22.7,22.86,22.66,22.86,43458,21.3460320589208,21.496488672552,21.308417905513,21.496488672552,46214.5188050408,0.0,1.0
2019-10-02,22.52,22.67,22.4,22.67,95088,21.1767683685858,21.317821443865,21.0639259083624,21.317821443865,101119.383407743,0.0,1.0
2019-10-03,22.62,22.62,22.43,22.54,157199,21.2708037521052,21.2708037521052,21.0921365234182,21.1955754452897,167170.052502039,0.0,1.0
2019-10-04,22.89,22.9,22.67,22.73,232809,21.5246992876078,21.5341028259598,21.317821443865,21.3742426739767,247575.956290735,0.0,1.0
2019-10-07,22.83,22.89,22.76,22.76,29371,21.4682780574961,21.5246992876078,21.4024532890325,21.4024532890325,31233.9875701334,0.0,1.0
2019-10-08,22.6,22.79,22.59,22.79,60204,21.2519966754013,21.4306639040883,21.2425931370494,21.4306639040883,64022.7090556096,0.0,1.0
2019-10-09,22.69,22.74,22.62,22.7,172629,21.3366285205689,21.3836462123286,21.2708037521052,21.3460320589208,183578.769542901,0.0,1.0
2019-10-10,22.7,22.76,22.63,22.73,23221,21.3460320589208,21.4024532890325,21.2802072904572,21.3742426739767,24693.896202583,0.0,1.0
2019-10-11,22.68,22.87,22.67,22.87,53290,21.3272249822169,21.5058922109039,21.317821443865,21.5058922109039,56670.1575571961,0.0,1.0
2019-10-14,22.59,22.67,22.52,22.64,24703,21.2425931370494,21.317821443865,21.1767683685858,21.2896108288091,26269.898707739,0.0,1.0
2019-10-15,22.52,22.6,22.48,22.6,31948,21.1767683685858,21.2519966754013,21.139154215178,21.2519966754013,33974.4453675604,0.0,1.0
2019-10-16,22.52,22.52,22.4,22.51,50748,21.1767683685858,21.1767683685858,21.0639259083624,21.1673648302338,53966.9197919418,0.0,1.0
2019-10-17,22.59,22.62,22.52,22.55,26468,21.2425931370494,21.2708037521052,21.1767683685858,21.2049789836416,28146.8517587514,0.0,1.0
2019-10-18,22.68,22.75,22.54,22.6,25718,21.3272249822169,21.3930497506806,21.1955754452897,21.2519966754013,27349.2796407575,0.0,1.0
2019-10-21,22.77,22.8,22.73,22.79,17639,21.4118568273845,21.4400674424403,21.3742426739767,21.4306639040883,18757.8327857267,0.0,1.0
2019-10-22,22.67,22.83,22.67,22.82,28552,21.317821443865,21.4682780574961,21.317821443865,21.4588745191442,30363.0388172839,0.0,1.0
2019-10-23,22.69,22.79,22.62,22.74,78499,21.3366285205689,21.4306639040883,21.2708037521052,21.3836462123286,83478.1515872082,0.0,1.0
2019-10-24,22.7534,22.79,22.64,22.66,60757,21.3962469537202,21.4306639040883,21.2896108288091,21.308417905513,64610.7855639437,0.0,1.0
2019-10-25,22.55,22.66,22.49,22.66,34993,21.2049789836416,21.308417905513,21.1485577535299,21.308417905513,37212.5881666159,0.0,1.0
2019-10-28,22.35,22.58,22.3,22.58,77920,21.0169082166027,21.2331895986975,20.9698905248429,21.2331895986975,82862.4259121168,0.0,1.0
2019-10-29,22.4,22.44,22.35,22.38,106460,21.0639259083624,21.1015400617702,21.0169082166027,21.0451188316585,113212.703575513,0.0,1.0
2019-10-30,22.59,22.59,22.37,22.4,95225,21.2425931370494,21.2425931370494,21.0357152933066,21.0639259083624,101265.073247964,0.0,1.0
2019-10-31,22.63,22.63,22.52,22.6,22494,21.2802072904572,21.2802072904572,21.1767683685858,21.2519966754013,23920.7829628742,0.0,1.0
2019-11-01,22.43,22.69,22.42,22.68,49362,21.0921365234182,21.3366285205689,21.0827329850663,21.3272249822169,52493.0065178892,0.0,1.0
2019-11-04,22.16,22.38,22.13,22.38,165564,20.8382409879157,21.0451188316585,20.8100303728598,21.0451188316585,176065.640191398,0.0,1.0
2019-11-05,21.95,22.18,21.89,22.18,2045146,20.6407666825248,20.8570480646196,20.5843454524131,20.8570480646196,2174868.56910244,0.0,1.0
2019-11-06,22.08,22.09,21.87,21.87,169554,20.7630126811001,20.772416219452,20.5655383757092,20.5655383757092,180308.723859126,0.0,1.0
2019-11-07,21.81,22.07,21.72,22.07,147226,20.5091171455975,20.7536091427481,20.42448530043,20.7536091427481,156564.470191701,0.0,1.0
2019-11-08,21.76,21.82,21.72,21.82,34154,20.4620994538378,20.5185206839494,20.42448530043,20.5185206839494,36320.3708239532,0.0,1.0
2019-11-11,21.74,21.78,21.71,21.74,73377,20.4432923771339,20.4809065305417,20.415081762078,20.4432923771339,78031.2657360548,0.0,1.0
2019-11-12,21.67,21.82,21.67,21.69,33066,20.3774676086702,20.5185206839494,20.3774676086702,20.3962746853741,35163.3595381168,0.0,1.0
2019-11-13,21.95,22.01,21.78,21.78,147122,20.6407666825248,20.6971879126364,20.4809065305417,20.4809065305417,156453.873524672,0.0,1.0
2019-11-14,22.04,22.06,21.95,21.95,17397,20.7253985276923,20.7442056043962,20.6407666825248,20.6407666825248,18500.4828489874,0.0,1.0
2019-11-15,22.04,22.05,21.99,22.02,58908,20.7253985276923,20.7348020660442,20.6783808359325,20.7065914509884,62644.5044357159,0.0,1.0
2019-11-18,22.07,22.22,22.06,22.22,23356,20.7536091427481,20.8946622180273,20.7442056043962,20.8946622180273,24837.4591838219,0.0,1.0
2019-11-19,22.11,22.14,22.06,22.1,16722,20.7912232961559,20.8194339112118,20.7442056043962,20.781819757804,17782.6679427929,0.0,1.0
2019-11-20,22.15,22.22,22.07,22.22,22313,20.8288374495637,20.8946622180273,20.7536091427481,20.8946622180273,23728.302225065,0.0,1.0
2019-11-21,21.97,22.09,21.93,22.09,40652,20.6595737592287,20.772416219452,20.6219596058209,20.772416219452,43230.5356542527,0.0,1.0
2019-11-22,21.95,21.98,21.85,21.97,11530,20.6407666825248,20.6689772975806,20.5467312990053,20.6595737592287,12261.3420272935,0.0,1.0
2019-11-25,21.91,22.03,21.88,21.96,106485,20.603152529117,20.7159949893403,20.5749419140611,20.6501702208767,113239.289312779,0.0,1.0
2019-11-26,22.14,22.14,22.0,22.0,86123,20.8194339112118,20.8194339112118,20.6877843742845,20.6877843742845,91585.7380239892,0.0,1.0
2019-11-27,22.2,22.22,22.1,22.13,88390,20.8758551413234,20.8946622180273,20.781819757804,20.8100303728598,93996.5326793125,0.0,1.0
2019-11-29,22.14,22.19,22.14,22.18,2120,20.8194339112118,20.8664516029715,20.8194339112118,20.8570480646196,2254.4705201962,0.0,1.0
2019-12-02,21.91,22.04,21.91,22.04,15650,20.603152529117,20.7253985276923,20.603152529117,20.7253985276923,16642.6715288068,0.0,1.0
2019-12-03,21.98,22.0,21.91,21.95,731151,20.6689772975806,20.6877843742845,20.603152529117,20.6407666825248,777527.535524515,0.0,1.0
2019-12-04,22.1,22.12,22.04,22.05,54303,20.781819757804,20.8006268345079,20.7253985276923,20.7348020660442,57747.4116312331,0.0,1.0
2019-12-05,22.12,22.15,22.07,22.15,25703,20.8006268345079,20.8288374495637,20.7536091427481,20.8288374495637,27333.3281983976,0.0,1.0
2019-12-06,22.14,22.24,22.07,22.07,45471,20.8194339112118,20.9134692947312,20.7536091427481,20.7536091427481,48355.2023697364,0.0,1.0
2019-12-09,22.12,22.13,22.09,22.09,56125,20.8006268345079,20.8100303728598,20.772416219452,20.772416219452,59684.980163213,0.0,1.0
2019-12-10,22.1,22.15,22.08,22.12,26016,20.781819757804,20.8288374495637,20.7630126811001,20.8006268345079,27666.1816289737,0.0,1.0
2019-12-11,22.06,22.15,21.98,22.15,13670,20.7442056043962,20.8288374495637,20.6689772975806,20.8288374495637,14537.0811373028,0.0,1.0
2019-12-12,21.91,22.08,21.86,22.08,105050,20.603152529117,20.7630126811001,20.5561348373572,20.7630126811001,111713.267993684,0.0,1.0
2019-12-13,21.79,21.79,21.55,21.55,124015,20.6722685360038,20.6722685360038,20.4445794837486,20.4445794837486,130720.382491818,0.1935,1.0
2019-12-16,21.93,21.93,21.76,21.76,18057,20.8050871498193,20.8050871498193,20.6438074044719,20.6438074044719,19033.3261835646,0.0,1.0
2019-12-17,21.96,22.04,21.92,21.92,54020,20.8335482813512,20.909444632103,20.7956001059754,20.7956001059754,56940.8141128738,0.0,1.0
2019-12-18,22.03,22.03,21.9,21.9,73384,20.899957588259,20.899957588259,20.7766260182874,20.7766260182874,77351.8086423385,0.0,1.0
2019-12-19,22.08,22.11,22.0,22.08,39791,20.9473928074788,20.9758539390107,20.8714964567271,20.9473928074788,41942.4645384184,0.0,1.0
2019-12-20,22.25,22.27,22.07,22.07,24092,21.1086725528263,21.1276466405142,20.9379057636349,20.9379057636349,25394.633350747,0.0,1.0
2019-12-23,22.02,22.3,22.01,22.3,21955,20.890470544415,21.1561077720461,20.8809835005711,21.1561077720461,23142.0876313985,0.0,1.0
2019-12-24,22.07,22.09,21.97,21.99,6083,20.9379057636349,20.9568798513228,20.8430353251952,20.8620094128831,6411.90248516494,0.0,1.0
2019-12-26,22.09,22.12,22.04,22.09,19540,20.9568798513228,20.9853409828547,20.909444632103,20.9568798513228,20596.5106954008,0.0,1.0
2019-12-27,22.16,22.16,22.11,22.13,19590,21.0232891582306,21.0232891582306,20.9758539390107,20.9948280266987,20649.2141516326,0.0,1.0
2019-12-30,22.16,22.17,22.09,22.14,144320,21.0232891582306,21.0327762020745,20.9568798513228,21.0043150705426,152123.256067566,0.0,1.0
2019-12-31,22.26,22.28,22.19,22.19,13130,21.1181595966702,21.1371336843582,21.0517502897625,21.0517502897625,13839.9276064797,0.0,1.0
2020-01-02,22.06,22.33,21.96,22.24,116237,20.9284187197909,21.184568903578,20.8335482813512,21.0991855089823,122521.832840394,0.0,1.0
2020-01-03,22.17,22.21,22.06,22.06,19955,21.0327762020745,21.0707243774504,20.9284187197909,20.9284187197909,21033.9493821251,0.0,1.0
2020-01-06,22.19,22.23,22.08,22.08,18756,21.0517502897625,21.0896984651383,20.9473928074788,20.9473928074788,19770.1205016856,0.0,1.0
2020-01-07,22.08,22.14,22.04,22.14,18052,20.9473928074788,21.0043150705426,20.909444632103,21.0043150705426,19028.0558379415,0.0,1.0
2020-01-08,22.07,22.15,22.04,22.06,135754,20.9379057636349,21.0138021143866,20.909444632103,20.9284187197909,143094.099945928,0.0,1.0
2020-01-09,22.18,22.2,22.03,22.03,9810,21.0422632459185,21.0612373336064,20.899957588259,20.899957588259,10340.4181126859,0.0,1.0
2020-01-10,22.28,22.3,22.19,22.2,34689,21.1371336843582,21.1561077720461,21.0517502897625,21.0612373336064,36564.6038645219,0.0,1.0
2020-01-13,22.46,22.48,22.29,22.32,21995,21.3079004735496,21.3268745612375,21.1466207282021,21.175081859734,23184.2503963838,0.0,1.0
2020-01-14,22.48,22.5,22.37,22.5,22777,21.3268745612375,21.3458486489254,21.2225170789539,21.3458486489254,24008.5324518498,0.0,1.0
2020-01-15,22.68,22.75,22.61,22.64,32964,21.5166154381168,21.5830247450246,21.4502061312091,21.478667262741,34746.3346245237,0.0,1.0
2020-01-16,22.87,22.87,22.73,22.73,6334,21.6968692711522,21.6968692711522,21.5640506573367,21.5640506573367,6676.47383544877,0.0,1.0
2020-01-17,22.98,23.0,22.91,22.93,7738,21.8012267534358,21.8202008411238,21.7348174465281,21.753791534216,8156.38688643869,0.0,1.0
2020-01-21,23.1,23.1,22.98,22.98,14401,21.9150712795634,21.9150712795634,21.8012267534358,21.8012267534358,15179.6494638929,0.0,1.0
2020-01-22,23.11,23.23,23.11,23.23,4375,21.9245583234074,22.038402849535,21.9245583234074,22.038402849535,4611.5524202855,0.0,1.0
2020-01-23,23.32,23.32,23.12,23.12,22442,22.1237862441307,22.1237862441307,21.9340453672514,21.9340453672514,23655.4192950965,0.0,1.0
2020-01-24,23.26,23.38,23.24,23.33,17989,22.0668639810669,22.1807085071945,22.047889893379,22.1332732879747,18961.6494830893,0.0,1.0
2020-01-27,23.23,23.29,23.2,23.25,4922,22.038402849535,22.0953251125988,22.0099417180031,22.0573769372229,5188.12823146177,0.0,1.0
2020-01-28,23.36,23.42,23.31,23.31,22288,22.1617344195066,22.2186566825704,22.1142992002867,22.1142992002867,23493.0926499024,0.0,1.0
2020-01-29,23.41,23.45,23.35,23.37,13030,22.2091696387264,22.2471178141023,22.1522473756626,22.1712214633505,13734.520694016,0.0,1.0
2020-01-30,23.5982,23.5982,23.29,23.29,4247,22.3877158038699,22.3877158038699,22.0953251125988,22.0953251125988,4476.631572332,0.0,1.0
2020-01-31,23.43,23.61,23.35,23.61,202680,22.2281437264143,22.3989105156057,22.1522473756626,22.3989105156057,213638.730181364,0.0,1.0
2020-02-03,23.51,23.57,23.44,23.44,23049,22.3040400771661,22.3609623402299,22.2376307702583,22.2376307702583,24295.2392537509,0.0,1.0
2020-02-04,23.52,23.62,23.52,23.54,24749,22.31352712101,22.4083975594497,22.31352712101,22.332501208698,26087.1567656334,0.0,1.0
2020-02-05,23.55,23.61,23.4856,23.4887,186974,22.3419882525419,22.3989105156057,22.2808916901868,22.2838326737784,197083.52050982,0.0,1.0
2020-02-06,23.65,23.67,23.59,23.61,15752,22.4368586909816,22.4558327786696,22.3799364279178,22.3989105156057,16603.6968512771,0.0,1.0
2020-02-07,23.64,23.72,23.59,23.59,193448,22.4273716471377,22.5032679978894,22.3799364279178,22.3799364279178,203907.564022717,0.0,1.0
2020-02-10,23.74,23.76,23.57,23.57,41674,22.5222420855773,22.5412161732653,22.3609623402299,22.3609623402299,43927.2767001093,0.0,1.0
2020-02-11,23.78,23.83,23.74,23.74,58083,22.5601902609532,22.607625480173,22.5222420855773,22.5222420855773,61223.4969662726,0.0,1.0
2020-02-12,23.83,23.86,23.75,23.78,23222,22.607625480173,22.6360866117049,22.5317291294213,22.5601902609532,24477.5932123131,0.0,1.0
2020-02-13,24.01,24.05,23.83,23.84,66664,22.7783922693644,22.8163404447403,22.607625480173,22.617112524017,70268.4641247801,0.0,1.0
2020-02-14,24.19,24.21,24.05,24.11,31492,22.9491590585558,22.9681331462438,22.8163404447403,22.8732627078041,33194.7448730585,0.0,1.0
2020-02-18,24.23,24.28,24.21,24.25,12822,22.9871072339317,23.0345424531515,22.9681331462438,23.0060813216196,13515.2743160916,0.0,1.0
2020-02-19,24.09,24.25,24.09,24.24,42712,22.8542886201162,23.0060813216196,22.8542886201162,22.9965942777757,45021.400451482,0.0,1.0
2020-02-20,24.12,24.13,23.93,24.11,72119,22.8827497516481,22.892236795492,22.7024959186127,22.8732627078041,76018.411199673,0.0,1.0
2020-02-21,24.07,24.17,24.07,24.13,22164,22.8353145324282,22.9301849708679,22.8353145324282,22.892236795492,23362.3880784475,0.0,1.0
2020-02-24,23.72,23.97,23.71,23.91,28476,22.5032679978894,22.7404440939886,22.4937809540454,22.6835218309248,30015.6723931542,0.0,1.0
2020-02-25,23.18,23.78,23.18,23.77,24664,21.9909676303152,22.5601902609532,21.9909676303152,22.5507032171092,25997.5608900392,0.0,1.0
2020-02-26,23.01,23.4,23.01,23.39,48053,21.8296878849677,22.1996825948824,21.8296878849677,22.1901955510385,50651.1836461667,0.0,1.0
2020-02-27,21.85,22.88,21.85,22.79,64132,20.7291907990676,21.7063563149962,20.7291907990676,21.6209729204005,67599.5611011999,0.0,1.0
2020-02-28,21.21,21.43,20.76,21.35,60155,20.1220199930537,20.330734957621,19.6951030200752,20.2548386068692,63407.5281925198,0.0,1.0
2020-03-02,22.26,22.26,21.39,21.39,52193,21.1181595966702,21.1181595966702,20.2927867822451,20.2927867822451,55015.0298221626,0.0,1.0
2020-03-03,22.01,22.66,21.96,22.24,51066,20.8809835005711,21.4976413504289,20.8335482813512,21.0991855089823,53827.0939186968,0.0,1.0
2020-03-04,23.07,23.1,22.24,22.24,19522,21.8866101480315,21.9150712795634,21.0991855089823,21.0991855089823,20577.5374511574,0.0,1.0
2020-03-05,22.64,22.76,22.47,22.71,43188,21.478667262741,21.5925117888686,21.3173875173935,21.5450765696487,45523.1373548091,0.0,1.0
2020-03-06,22.41,22.5,21.82,22.03,41046,21.2604652543297,21.3458486489254,20.7007296675357,20.899957588259,43265.3212898374,0.0,1.0
2020-03-09,21.1,21.67,20.95,21.12,32627,20.0176625107701,20.5584240098762,19.8753568531106,20.036636598458,34391.1133295211,0.0,1.0
2020-03-10,21.49,21.6,20.64,21.6,40190,20.3876572206848,20.4920147029684,19.5812584939476,20.4920147029684,42363.0381191483,0.0,1.0
2020-03-11,20.46,21.05,20.22,21.05,79277,19.4104917047562,19.9702272915502,19.182802652501,19.9702272915502,83563.4379938225,0.0,1.0
2020-03-12,18.45,19.63,18.31,19.28,593332,17.5035958921189,18.6230670657069,17.3707772783033,18.2910205311681,625412.941858932,0.0,1.0
2020-03-13,19.4,19.49,18.4,19.49,349032,18.4048650572957,18.4902484518914,17.456160672899,18.4902484518914,367903.854710192,0.0,1.0
2020-03-16,17.37,18.61,17.37,18.28,115216,16.4789951569704,17.6553885936223,16.4789951569704,17.3423161467714,121445.628264141,0.0,1.0
2020-03-17,18.46,18.62,17.17,17.43,111149,17.5130829359628,17.6648756374663,16.2892542800911,16.5359174200342,117158.729134243,0.0,1.0
2020-03-18,17.3,17.76,16.58,17.37,37387,16.4125858500627,16.8489898668851,15.729518693297,16.4789951569704,39408.4823627917,0.0,1.0
2020-03-19,16.89,17.34,16.8,17.14,29154,16.02361705246,16.4505340254385,15.9382336578643,16.2607931485592,30730.331259658,0.0,1.0
2020-03-20,15.77,16.89,15.68,16.89,164134,14.9610681419357,16.02361705246,14.87568474734,16.02361705246,173008.581703118,0.0,1.0
2020-03-23,14.96,15.74,14.65,15.74,264769,14.1926175905744,14.9326070104038,13.8985192314114,14.9326070104038,279084.828060931,0.0,1.0
2020-03-24,16.2,16.2,15.51,15.79,522594,15.3690110272263,15.3690110272263,14.7144050019926,14.9800422296237,550850.200120384,0.0,1.0
2020-03-25,16.69,17.32,15.89,16.29,118390,15.8338761755807,16.4315599377506,15.0749126680633,15.454394421822,124791.243665737,0.0,1.0
2020-03-26,17.93,17.93,16.87,16.87,76169,17.0571356088218,17.0571356088218,16.0487383001017,16.0487383001017,80066.7944091191,0.0494,1.0
2020-03-27,18.05,18.59,17.37,17.37,822040,17.1712937947146,17.6850056312324,16.5243974079885,16.5243974079885,864106.233192932,0.0,1.0
2020-03-30,18.52,18.55,17.84,18.3,78728,17.6184133561282,17.6469529026014,16.9715169694021,17.409123348658,82756.7460547093,0.0,1.0
2020-03-31,17.94,18.42,17.77,18.42,74771,17.0666487909795,17.5232815345509,16.904924694298,17.5232815345509,78597.2545886681,0.0,1.0
2020-04-01,16.89,17.27,16.64,17.2,61591,16.0677646644172,16.4292655864112,15.8299351104737,16.362673311307,64742.7947649576,0.0,1.0
2020-04-02,17.23,17.25,16.78,16.78,43485,16.3912128577802,16.4102392220957,15.9631196606821,15.9631196606821,45710.2568614601,0.0,1.0
2020-04-03,16.66,17.17,16.58,17.15,62280,15.8489614747892,16.3341337648338,15.7728560175273,16.3151074005183,65467.0529454234,0.0,1.0
2020-04-06,17.99,17.99,17.25,17.29,23975,17.1142147017682,17.1142147017682,16.4102392220957,16.4482919507266,25201.8720996551,0.0,1.0
2020-04-07,17.96,18.66,17.92,18.63,35579,17.085675155295,17.7515979063365,17.047622426664,17.7230583598633,37399.6833131858,0.0,1.0
2020-04-08,18.82,18.82,18.03,18.07,174435,17.9038088208603,17.9038088208603,17.1522674303991,17.1903201590301,183361.358068962,0.0,1.0
2020-04-09,19.69,19.94,19.25,19.25,32073,18.7314556685834,18.9692852225268,18.312875653643,18.312875653643,33714.2708593218,0.0,1.0
2020-04-13,19.07,19.6,19.03,19.6,70547,18.1416383748037,18.6458370291638,18.1035856461728,18.6458370291638,74157.0999380345,0.0,1.0
2020-04-14,19.65,19.69,19.48,19.48,145508,18.6934029399525,18.7314556685834,18.5316788432709,18.5316788432709,152954.077392143,0.0,1.0
2020-04-15,19.0,19.19,18.88,19.09,22183,18.0750460996996,18.2557965606966,17.9608879138067,18.1606647391192,23318.170126659,0.0,1.0
2020-04-16,18.94,19.01,18.74,19.01,59910,18.0179670067532,18.0845592818573,17.8277033635984,18.0845592818573,62975.7729922977,0.0,1.0
2020-04-17,19.49,19.49,19.19,19.37,57405,18.5411920254287,18.5411920254287,18.2557965606966,18.4270338395358,60342.584687412,0.0,1.0
2020-04-20,19.31,19.52,19.28,19.28,22880,18.3699547465894,18.5697315719019,18.3414152001162,18.3414152001162,24050.8376909327,0.0,1.0
2020-04-21,18.87,19.05,18.78,19.05,30744,17.951374731649,18.1226120104883,17.8657560922294,18.1226120104883,32317.2619742148,0.0,1.0
2020-04-22,19.18,19.26,18.95,18.97,36071,18.2462833785388,18.3223888358007,18.0274801889109,18.0465065532264,37916.8604173791,0.0,1.0
2020-04-23,19.11,19.32,19.1,19.28,24167,18.1796911034347,18.3794679287472,18.170177921277,18.3414152001162,25403.6973110476,0.0,1.0
2020-04-24,19.24,19.25,19.06,19.13,35123,18.3033624714853,18.312875653643,18.132125192646,18.1987174677502,36920.3484361287,0.0,1.0
2020-04-27,19.56,19.61,19.35,19.35,12646,18.6077843005328,18.6553502113215,18.4080074752204,18.4080074752204,13293.1334545251,0.0,1.0
2020-04-28,19.36,19.77,19.36,19.77,33184,18.4175206573781,18.8075611258453,18.4175206573781,18.8075611258453,34882.1240356604,0.0,1.0
2020-04-29,19.34,19.49,19.27,19.41,443388,18.3984942930626,18.5411920254287,18.3319020179585,18.4650865681668,466077.483483709,0.0,1.0
2020-04-30,19.3,19.34,19.18,19.26,35744,18.3604415644317,18.3984942930626,18.2462833785388,18.3223888358007,37573.1268542262,0.0,1.0
2020-05-01,19.07,19.18,18.99,19.17,296140,18.1416383748037,18.2462833785388,18.0655329175419,18.2367701963811,311294.365113322,0.0,1.0
2020-05-04,19.23,19.24,18.98,18.98,119388,18.2938492893275,18.3033624714853,18.0560197353841,18.0560197353841,125497.439258963,0.0,1.0
2020-05-05,19.55,19.67,19.36,19.41,35734,18.5982711183751,18.7124293042679,18.4175206573781,18.4650865681668,37562.6151244662,0.0,1.0
2020-05-06,19.5,19.65,19.5,19.58,57844,18.5507052075864,18.6934029399525,18.5507052075864,18.6268106648483,60804.0496238772,0.0,1.0
2020-05-07,19.67,19.75,19.57,19.57,15888,18.7124293042679,18.7885347615298,18.6172974826906,18.6172974826906,16701.0362427246,0.0,1.0
2020-05-08,19.82,19.87,19.77,19.77,23693,18.855127036634,18.9026929474227,18.8075611258453,18.8075611258453,24905.4413204225,0.0,1.0
2020-05-11,20.07,20.08,19.76,19.76,6914,19.0929565905774,19.1024697727351,18.7980479436876,18.7980479436876,7267.80995607991,0.0,1.0
2020-05-12,19.67,20.06,19.67,20.06,25627,18.7124293042679,19.0834434084197,18.7124293042679,19.0834434084197,26938.409856011,0.0,1.0
2020-05-13,19.44,19.74,19.35,19.66,45738,18.49362611464,18.7790215793721,18.4080074752204,18.7029161221102,48078.5495763932,0.0,1.0
2020-05-14,19.54,19.54,19.17,19.35,172951,18.5887579362174,18.5887579362174,18.2367701963811,18.4080074752204,181801.417372574,0.0,1.0
2020-05-15,19.69,19.69,19.48,19.59,12773,18.7314556685834,18.7314556685834,18.5316788432709,18.6363238470061,13426.6324224774,0.0,1.0
2020-05-18,19.98,20.07,19.96,20.02,19951,19.0073379511578,19.0929565905774,18.9883115868423,19.0453906797887,20971.9520442219,0.0,1.0
2020-05-19,19.81,20.03,19.81,19.93,112089,18.8456138544763,19.0549038619465,18.8456138544763,18.9597720403691,117824.927707122,0.0,1.0
2020-05-20,19.91,20.0,19.88,19.94,19053,18.9407456760536,19.0263643154733,18.9122061295804,18.9692852225268,20027.9987117719,0.0,1.0
2020-05-21,19.75,19.91,19.69,19.91,19231,18.7885347615298,18.9407456760536,18.7314556685834,18.9407456760536,20215.1075015003,0.0,1.0
2020-05-22,19.78,19.78,19.66,19.71,17993,18.817074308003,18.817074308003,18.7029161221102,18.7504820328989,18913.7553572095,0.0,1.0
2020-05-26,19.75,20.02,19.75,20.02,24710,18.7885347615298,19.0453906797887,18.7885347615298,19.0453906797887,25974.4842370169,0.0,1.0
2020-05-27,19.99,19.99,19.65,19.77,9769,19.0168511333155,19.0168511333155,18.6934029399525,18.8075611258453,10268.9088025665,0.0,1.0
2020-05-28,20.31,20.42,20.12,20.12,26843,19.3212729623631,19.4259179660982,19.1405225013661,19.1405225013661,28216.6361948297,0.0,1.0
2020-05-29,20.6,20.6,20.28,20.33,16034,19.5971552449375,19.5971552449375,19.2927334158899,19.3402993266786,16854.5074972208,0.0,1.0
2020-06-01,20.5,20.61,20.48,20.54,12870,19.5020234233601,19.6066684270952,19.4829970590446,19.540076151991,13528.5962011496,0.0,1.0
2020-06-02,20.63,20.63,20.49,20.5,19583,19.6256947914107,19.6256947914107,19.4925102412023,19.5020234233601,20585.120389053,0.0,1.0
2020-06-03,20.64,20.69,20.59,20.66,30016,19.6352079735684,19.6827738843571,19.5876420627797,19.6542343378839,31552.0080476851,0.0,1.0
2020-06-04,20.32,20.63,20.29,20.59,26280,19.3307861445208,19.6256947914107,19.3022465980476,19.5876420627797,27624.8258093405,0.0,1.0
2020-06-05,20.55,20.62,20.41,20.41,8924,19.5495893341488,19.6161816092529,19.4164047839405,19.4164047839405,9380.66763784452,0.0,1.0
2020-06-08,20.67,20.67,20.45,20.51,53471,19.6637475200416,19.6637475200416,19.4544575125714,19.5115366055178,56207.2701998191,0.0,1.0
2020-06-09,20.61,20.64,20.56,20.64,17251,19.6066684270952,19.6352079735684,19.5591025163065,19.6352079735684,18133.7850090157,0.0,1.0
2020-06-10,20.65,20.76,20.55,20.58,18265,19.6447211557261,19.7493661594612,19.5495893341488,19.578128880622,19199.6744066821,0.0,1.0
2020-06-11,19.85,20.51,19.85,20.49,48784,18.8836665831072,19.5115366055178,18.8836665831072,19.4925102412023,51280.4224612963,0.0,1.0
2020-06-12,19.88,20.09,19.73,20.06,14683,18.9122061295804,19.1119829548929,18.7695083972144,19.0834434084197,15434.3728066418,0.0,1.0
2020-06-15,20.13,20.13,19.6,19.67,19023,19.1500356835238,19.1500356835238,18.6458370291638,18.7124293042679,19996.4635224918,0.0,1.0
2020-06-16,20.28,20.49,20.14,20.49,24865,19.2927334158899,19.4925102412023,19.1595488656816,19.4925102412023,26137.4160482972,0.0,1.0
2020-06-17,20.38,20.52,20.33,20.33,31653,19.3878652374672,19.5210497876756,19.3402993266786,19.3402993266786,33272.7782094009,0.0,1.0
2020-06-18,20.37,20.44,20.3,20.35,20494,19.3783520553095,19.4449443304137,19.3117597802053,19.359325690994,21542.7389701912,0.0,1.0
2020-06-19,20.33,20.55,20.27,20.55,66650,19.3402993266786,19.5495893341488,19.2832202337321,19.5495893341488,70060.6788505532,0.0,1.0
2020-06-22,20.35,20.45,20.23,20.23,12049,19.359325690994,19.4544575125714,19.2451675051012,19.2451675051012,12665.5831878517,0.0,1.0
2020-06-23,20.36,20.53,20.36,20.52,26581,19.3688388731518,19.5305629698333,19.3688388731518,19.5210497876756,27941.2288751171,0.0,1.0
2020-06-24,20.02,20.18,19.91,20.18,12071,19.0453906797887,19.1976015943125,18.9407456760536,19.1976015943125,12688.7089933238,0.0,1.0
2020-06-25,20.12,20.12,19.76,19.8,118861,19.2210991542421,19.2210991542421,18.8771828671881,18.9153957879719,124419.696335222,0.0847,1.0
2020-06-26,19.98,20.2,19.98,20.18,7808,19.0873539314989,19.2975249958097,19.0873539314989,19.2784185354178,8173.15174014533,0.0,1.0
2020-06-29,20.0712,20.1,19.92,19.92,8403,19.1744793908859,19.2019926938502,19.0300345503232,19.0300345503232,8795.97772444176,0.0,1.0
2020-06-30,20.43,20.43,20.18,20.19,6659,19.5172492903164,19.5172492903164,19.2784185354178,19.2879717656137,6970.41719231914,0.0,1.0
2020-07-01,20.6,20.63,20.42,20.46,59726,19.6796542036475,19.7083138942353,19.5076960601205,19.5459089809043,62519.167627039,0.0,1.0
2020-07-02,20.7,20.84,20.7,20.73,72952,19.775186505607,19.9089317283502,19.775186505607,19.8038461961948,76363.6995065421,0.0,1.0
2020-07-06,20.82,20.94,20.74,20.91,27492,19.8898252679583,20.0044640303096,19.8133994263907,19.9758043397218,28777.7007735752,0.0,1.0
2020-07-07,20.78,20.95,20.78,20.82,16157,19.8516123471745,20.0140172605056,19.8516123471745,19.8898252679583,16912.6040811384,0.0,1.0
2020-07-08,20.85,20.89,20.77,20.87,15810,19.9184849585461,19.9566978793299,19.8420591169786,19.937591418938,16549.3761541621,0.0,1.0
2020-07-09,20.96,21.02,20.68,20.95,13371,20.0235704907015,20.0808898718772,19.7560800452151,20.0140172605056,13996.3130017269,0.0,1.0
2020-07-10,21.03,21.03,20.84,20.94,79088,20.0904431020732,20.0904431020732,19.9089317283502,20.0044640303096,82786.6578924965,0.0,1.0
2020-07-13,20.81,21.24,20.77,21.17,30833,19.8802720377624,20.291060936188,19.8420591169786,20.2241883248164,32274.9471828766,0.0,1.0
2020-07-14,21.11,21.11,20.71,20.84,7048,20.1668689436407,20.1668689436407,19.7847397358029,19.9089317283502,7377.60930642218,0.0,1.0
2020-07-15,21.25,21.29,21.16,21.16,7202,20.300614166384,20.3388270871677,20.2146350946204,20.2146350946204,7538.81132588711,0.0,1.0
2020-07-16,21.28,21.29,21.15,21.18,15916,20.3292738569718,20.3388270871677,20.2050818644245,20.2337415550123,16660.3333883393,0.0,1.0
2020-07-17,21.51,21.53,21.34,21.38,16695,20.5489981514785,20.5681046118704,20.3865932381475,20.4248061589312,17475.7643829056,0.0,1.0
2020-07-20,21.8,21.8,21.62,21.62,36149,20.8260418271609,20.8260418271609,20.6540836836339,20.6540836836339,37839.5571534983,0.0,1.0
2020-07-21,21.72,21.87,21.66,21.87,49263,20.7496159855934,20.8929144385326,20.6922966044177,20.8929144385326,51566.8512006633,0.0,1.0
2020-07-22,21.85,21.8994,21.7382,21.8994,16785,20.8738079781407,20.9210009353086,20.76700286455,20.9210009353086,17569.9733553201,0.0,1.0
2020-07-23,21.724,22.06,21.66,21.98,22438,20.7534372776718,21.0744258122555,20.6922966044177,20.997999970688,23487.3435893162,0.0,1.0
2020-07-24,21.5906,21.64,21.49,21.64,71067,20.6259971868578,20.6731901440258,20.5298916910866,20.6731901440258,74390.544917637,0.0,1.0
2020-07-27,21.84,21.879,21.71,21.71,23807,20.8642547479447,20.9015123457089,20.7400627553974,20.7400627553974,24920.3667363781,0.0,1.0
2020-07-28,21.6261,21.85,21.6261,21.85,220464,20.6599111540535,20.8738079781407,20.6599111540535,20.8738079781407,230774.298826767,0.0,1.0
2020-07-29,21.91,21.9604,21.865,21.891,14543,20.9311273593163,20.9792756395039,20.8881378234346,20.912976221944,15223.1231758368,0.0,1.0
2020-07-30,21.9078,21.92,21.67,21.67,44348,20.9290256486732,20.9406805895123,20.7018498346137,20.7018498346137,46421.9945404669,0.0,1.0
2020-07-31,21.96,21.9824,21.798,21.97,6676,20.9788935102961,21.000292745935,20.8241311811218,20.988446740492,6988.21222044188,0.0,1.0
2020-08-03,22.3076,22.35,22.16,22.16,79534,21.3109637919071,21.3514694879379,21.169958114215,21.169958114215,83253.5156891291,0.0,1.0
2020-08-04,22.32,22.32,22.215,22.225,33975,21.3228097973501,21.3228097973501,21.2225008802927,21.2320541104886,35563.8870865059,0.0,1.0
2020-08-05,22.3469,22.3564,22.28,22.33,8325,21.3485079865772,21.3575835552633,21.2845968765663,21.3323630275461,8714.32994834912,0.0,1.0
2020-08-06,22.39,22.4,22.205,22.37,17760,21.3896824087217,21.3992356389177,21.2129476500967,21.3705759483298,18590.5705564781,0.0,1.0
2020-08-07,22.4219,22.46,22.34,22.4446,6119,21.4201572130468,21.4565550200933,21.341916257742,21.4418430455916,6405.16335783162,0.0,1.0
2020-08-10,22.2455,22.4028,22.22,22.4028,31608,21.2516382323903,21.4019105433725,21.2272774953907,21.4019105433725,33086.1911120023,0.0,1.0
2020-08-11,22.0197,22.28,22.0197,22.22,15305,21.0359262945659,21.2845968765663,21.0359262945659,21.2272774953907,16020.7591422802,0.0,1.0
2020-08-12,22.3773,22.4224,22.18,22.18,19222,21.3775498063729,21.4206348745566,21.1890645746069,21.1890645746069,20120.942975035,0.0,1.0
2020-08-13,22.48,22.5437,22.37,22.37,9938,21.4756614804852,21.5365155568334,21.3705759483298,21.3705759483298,10402.7640872905,0.0,1.0
2020-08-14,22.4105,22.52,22.35,22.46,196405,21.4092665306234,21.513874401269,21.3514694879379,21.4565550200933,205590.146967629,0.0,1.0
2020-08-17,22.5363,22.59,22.5101,22.5332,14200,21.5294461664884,21.5807470126406,21.504416703375,21.5264846651277,14864.0823143012,0.0,1.0
2020-08-18,22.6144,22.67,22.545,22.59,9555,21.6040568943187,21.6571728542082,21.5377574767589,21.5807470126406,10001.8525713485,0.0,1.0
2020-08-19,22.472,22.6499,22.47,22.63,8053,21.4680188963285,21.6379708615143,21.4661082502893,21.6189599334244,8429.60949838503,0.0,1.0
2020-08-20,22.5203,22.5499,22.455,22.47,5656,21.5141609981749,21.5424385595549,21.4517784049954,21.4661082502893,5920.51053307659,0.0,1.0
2020-08-21,22.49,22.52,22.4234,22.49,5030,21.4852147106812,21.513874401269,21.4215901975762,21.4852147106812,5265.23479161514,0.0,1.0
2020-08-24,22.5,22.59,22.42,22.59,22245,21.4947679408771,21.5807470126406,21.4183420993096,21.5807470126406,23285.317681805,0.0,1.0
2020-08-25,22.5838,22.5838,22.5265,22.57,5369,21.5748240099191,21.5748240099191,21.5200840008964,21.5616405522487,5620.08858771009,0.0,1.0
2020-08-26,22.8104,22.85,22.57,22.57,40332,21.7913002061593,21.8291309977352,21.5616405522487,21.5616405522487,42218.180838056,0.0,1.0
2020-08-27,22.73,22.8516,22.67,22.7699,17413,21.7144922353839,21.8306595145666,21.6571728542082,21.7526096238657,18227.3426295019,0.0,1.0
2020-08-28,22.7472,22.8,22.64,22.8,7388,21.7309237913209,21.7813648467555,21.6285131636204,21.7813648467555,7733.50986887727,0.0,1.0
2020-08-31,22.81,22.877,22.7,22.7,664229,21.7909180769514,21.8549247192643,21.685832544796,21.685832544796,695292.572644083,0.0,1.0
2020-09-01,22.9137,22.92,22.82,22.86,15131,21.8899850740834,21.8960036091068,21.8004713071474,21.8386842279312,15838.6217956121,0.0,1.0
2020-09-02,23.33,23.3414,23.0188,23.0188,13737,22.2876860471406,22.298576729564,21.9903895234428,21.9903895234428,14379.4294895462,0.0,1.0
2020-09-03,22.49,23.1399,22.33,23.1399,28615,21.4852147106812,22.1060791411157,21.3323630275461,22.1060791411157,29953.2193960372,0.0,1.0
2020-09-04,22.16,22.55,21.81,22.34,36183,21.169958114215,21.5425340918569,20.8355950573569,21.341916257742,37875.1472097436,0.0,1.0
2020-09-08,21.7,21.95,21.62,21.89,201422,20.7305095252015,20.9693402801001,20.6540836836339,20.9120208989245,210841.773796562,0.0,1.0
2020-09-09,22.2684,22.3,21.941,21.98,35315,21.273515129539,21.3037033369582,20.9607423729238,20.997999970688,36966.5540091231,0.0,1.0
2020-09-10,21.9859,22.43,21.94,22.37,17006,21.0036363765036,21.4278953295055,20.9597870499042,21.3705759483298,17801.3087209159,0.0,1.0
2020-09-11,22.0128,22.1626,21.8401,22.1118,11087,21.0293345657307,21.1724419540659,20.8643502802467,21.1239115446705,11605.4986351167,0.0,1.0
2020-09-14,22.2407,22.343,22.16,22.16,516863,21.2470526818963,21.3447822268008,21.169958114215,21.169958114215,541034.80121244,0.0,1.0
2020-09-15,22.48,22.546,22.14,22.14,26737,21.4756614804852,21.5387127997785,21.1508516538231,21.1508516538231,27987.3921716529,0.0,1.0
2020-09-16,22.3215,22.6,22.3,22.58,12709,21.3242427818795,21.5903002428366,21.3037033369582,21.5711937824447,13303.3536712996,0.0,1.0
2020-09-17,22.1581,22.2352,22.006,22.0636,29465,21.1681430004778,21.2417984052885,21.0228383691974,21.0778649751261,30842.9708021749,0.0,1.0
2020-09-18,22.0689,22.29,21.97,22.24,21510,21.0829281871299,21.2941501067623,20.988446740492,21.2463839557825,22515.9444070858,0.0,1.0
2020-09-21,21.89,21.8913,21.66,21.83,33273,20.9120208989245,20.9132628188499,20.6922966044177,20.8547015177488,34829.057101672,0.0,1.0
2020-09-22,22.2286,22.25,21.9164,21.9164,17081,21.2354932733592,21.2559371859785,20.9372414266418,20.9372414266418,17879.8161979281,0.0,1.0
2020-09-23,21.82,22.2599,21.8,22.13,16439,20.8451482875528,21.2653948838725,20.8260418271609,21.1412984236271,17207.7921947041,0.0,1.0
2020-09-24,21.755,21.93,21.6774,21.74,24292,20.7871601802634,20.9543747530764,20.713012461119,20.7728275025938,25423.0234152794,0.0043,1.0
2020-09-25,22.1084,22.1084,21.71,21.71,31782,21.1248380661612,21.1248380661612,20.7441621472544,20.7441621472544,33261.7540830071,0.0,1.0
2020-09-28,22.3731,22.4426,22.32,22.43,9434,21.3777620514389,21.4441701246417,21.3270243724882,21.4321306753992,9873.24233903115,0.0,1.0
2020-09-29,22.3948,22.505,22.3948,22.505,8803,21.3984966584677,21.5037940637476,21.3984966584677,21.5037940637476,9212.8632934589,0.0,1.0
2020-09-30,22.4925,22.63,22.36,22.41,27956,21.4918501656895,21.6232330443283,21.365244846274,21.4130204385063,29257.6174295056,0.0,1.0
2020-10-01,22.5966,22.68,22.5434,22.68,40649,21.5913189487171,21.6710086365606,21.540485718582,21.6710086365606,42541.5971845748,0.0,1.0
2020-10-02,22.39,22.51,22.37,22.45,11851,21.3939102016134,21.5085716229708,21.3747999647205,21.4512409122921,12402.7766546384,0.0,1.0
2020-10-05,22.7803,22.81,22.585,22.585,42770,21.7668464745785,21.7952251763645,21.5802350113192,21.5802350113192,44761.349887679,0.0,1.0
2020-10-06,22.6141,22.8197,22.5988,22.75,8634,21.6080404059984,21.8044936412575,21.5934210747753,21.7378944656858,9035.99473767175,0.0,1.0
2020-10-07,22.9128,22.934,22.75,22.83,15571,21.893451793994,21.9137086451005,21.7378944656858,21.8143354132574,16295.9780009598,0.0,1.0
2020-10-08,23.0571,23.0571,22.94,22.99,28057,22.0313321531764,22.0313321531764,21.9194417161684,21.9672173084007,29363.3199391772,0.0,1.0
2020-10-09,23.34,23.37,23.01,23.01,29252,22.3016464540266,22.330311809366,21.9863275452936,21.9863275452936,30613.9585437079,0.0,1.0
2020-10-12,23.6484,23.75,23.46,23.46,24527,22.5963263069153,22.6934063103313,22.4163078753841,22.4163078753841,25668.9648981787,0.0,1.0
2020-10-13,23.63,23.69,23.5536,23.68,23813,22.5787448889738,22.6360755996525,22.5057437840429,22.6265204812061,24921.7214139654,0.0,1.0
2020-10-14,23.4916,23.708,23.4225,23.64,23044,22.4465020496749,22.6532748128562,22.3804761812099,22.5883000074203,24116.9171571586,0.0,1.0
2020-10-15,23.4071,23.41,23.22,23.2801,36163,22.3657612988023,22.3685322831518,22.1869850326691,22.2444112945323,37846.7312599517,0.0,1.0
2020-10-16,23.47,23.6824,23.47,23.54,76485,22.4258629938305,22.6288137096332,22.4258629938305,22.4927488229557,80046.1034874709,0.0,1.0
2020-10-19,23.0971,23.5894,23.06,23.5894,34346,22.0695526269622,22.5399511080812,22.0341031375259,22.5399511080812,35945.1326453641,0.0,1.0
2020-10-20,23.1564,23.33,23.15,23.1778,9220,22.1262144793497,22.2920913355802,22.120099203544,22.1466624328251,9649.27860566752,0.0,1.0
2020-10-21,23.09,23.3521,23.05,23.333,23842,22.0627684928652,22.3132081473468,22.0245480190794,22.2949578711141,24952.0716395147,0.0,1.0
2020-10-22,23.0904,23.16,22.9701,23.13,5617,22.0631506976031,22.1296543219904,21.9482026226922,22.1009889666511,5878.52472104495,0.0,1.0
2020-10-23,23.15,23.16,23.03,23.1101,16167,22.120099203544,22.1296543219904,22.0054377821865,22.0819742809426,16919.7274639725,0.0,1.0
2020-10-26,22.8654,23.0001,22.74,23.0001,27051,21.8481605325578,21.9768679780316,21.7283393472393,21.9768679780316,28310.4810804678,0.0,1.0
2020-10-27,22.9147,22.9881,22.89,22.8905,39847,21.8952672664989,21.9654018358959,21.8716661239361,21.8721438798584,41702.2564642119,0.0,1.0
2020-10-28,22.2784,22.55,22.25,22.55,27672,21.2872750797509,21.5467920967566,21.260138543363,21.5467920967566,28960.394531023,0.0,1.0
2020-10-29,22.33,22.54,22.195,22.24,41652,21.3365794909346,21.5372369783102,21.2075853919075,21.2505834249165,43591.2963647792,0.0,1.0
2020-10-30,22.2322,22.325,22.07,22.32,29699,21.2431304325283,21.3318019317114,21.0881464113268,21.3270243724882,31081.7706409674,0.0,1.0
2020-11-02,22.5166,22.63,22.3,22.3,85794,21.5148780011455,21.6232330443283,21.3079141355953,21.3079141355953,89788.5258887895,0.0,1.0
2020-11-03,22.9204,23.0,22.8,22.81,61808,21.9007136840134,21.9767724268471,21.785670057918,21.7952251763645,64685.74968103,0.0,1.0
2020-11-04,23.4827,23.715,23.12,23.12,19417,22.4379979942575,22.6599633957687,22.0914338482046,22.0914338482046,20321.0458444953,0.0,1.0
2020-11-05,23.72,23.805,23.681,23.805,3952,22.6647409549919,22.7459594617868,22.6274759930507,22.7459594617868,4136.00315071563,0.0,1.0
2020-11-06,23.905,23.965,23.74,23.8173,41143,22.8415106462513,22.8988413569301,22.6838511918848,22.7577122574759,43058.5975784143,0.0,1.0
2020-11-09,23.1572,23.87,23.12,23.87,12169,22.1269788888254,22.8080677316887,22.0914338482046,22.8080677316887,12735.5825761788,0.0,1.0
2020-11-10,23.1633,23.23,22.9501,23.04,40743,22.1328075110777,22.1965401511156,21.9290923857993,22.014992900633,42639.9737777346,0.0,1.0
2020-11-11,23.5351,23.5752,23.38,23.38,37108,22.488066814917,22.5263828398872,22.3398669278124,22.3398669278124,38835.7299890575,0.0,1.0
2020-11-12,23.44,23.585,23.3255,23.565,96494,22.3971976384912,22.5357468559648,22.2877915322793,22.5166366190719,100986.712556972,0.0,1.0
2020-11-13,23.6703,23.6901,23.5769,23.6305,46135,22.617252016313,22.636171150837,22.5280072100231,22.5792226448961,48283.0226108972,0.0,1.0
2020-11-16,23.78,23.815,23.65,23.77,27647,22.7220716656706,22.7555145802332,22.5978551258667,22.7125165472242,28934.2305434805,0.0,1.0
2020-11-17,23.7236,23.79,23.5801,23.5801,25462,22.6681807976326,22.7316267841171,22.531064847926,22.531064847926,26647.4980322676,0.0,1.0
2020-11-18,23.4088,23.6461,23.38,23.64,36029,22.3673856689382,22.5941286296726,22.3398669278124,22.5883000074203,37706.492286724,0.0,1.0
2020-11-19,23.56,23.56,23.3,23.3,5936,22.5118590598486,22.5118590598486,22.2634259802408,22.2634259802408,6212.37720208704,0.0,1.0
2020-11-20,23.5711,23.66,23.55,23.5627,46738,22.5224652413242,22.6074102443132,22.5023039414022,22.5144389418292,48914.0979904218,0.0,1.0
2020-11-23,23.4387,23.51,23.37,23.51,12528,22.3959554730931,22.4640834676164,22.330311809366,22.4640834676164,13111.2974372888,0.0,1.0
2020-11-24,23.43,23.5145,23.41,23.41,24375,22.3876425200447,22.4683832709173,22.3685322831518,22.3685322831518,25509.8878539204,0.0,1.0
2020-11-25,23.458,23.48,23.36,23.465,15618,22.4143968516948,22.435418112277,22.3207566909195,22.4210854346073,16345.1662975396,0.0,1.0
2020-11-27,23.602,23.61,23.53,23.59,6098,22.5519905573237,22.5596346520809,22.4831937045093,22.540524415188,6381.91984136233,0.0,1.0
2020-11-30,23.7481,23.76,23.54,23.655,10489,22.6915908378265,22.7029614287777,22.4927488229557,22.60263268509,10977.3626133239,0.0,1.0
2020-12-01,23.98,24.02,23.67,23.67,32287,22.9131740345997,22.9513945083856,22.6169653627596,22.6169653627596,33790.2666313653,0.0,1.0
2020-12-02,23.7912,23.8678,23.75,23.8678,20023,22.7327733983307,22.8059656056305,22.6934063103313,22.8059656056305,20955.260902525,0.0,1.0
2020-12-03,23.7,23.87,23.69,23.87,18334,22.645630718099,22.8080677316887,22.6360755996525,22.8080677316887,19187.6219041549,0.0,1.0
2020-12-04,23.87,23.875,23.7692,23.7692,15234,22.8080677316887,22.812845290912,22.7117521377485,22.7117521377485,15943.2874488871,0.0,1.0
2020-12-07,23.88,23.96,23.81,23.96,6180,22.8176228501352,22.8940637977068,22.75073702101,22.8940637977068,6467.73772050166,0.0,1.0
2020-12-08,23.9656,23.98,23.9231,23.9231,162795,22.8994146640369,22.9131740345997,22.8588054106394,22.8588054106394,170374.654079137,0.0,1.0
2020-12-09,23.76,23.8445,23.68,23.78,14773,22.7029614287777,22.7837021796503,22.6265204812061,22.7220716656706,15460.8235186037,0.0,1.0
2020-12-10,23.78,23.8697,23.76,23.7999,104187,22.7220716656706,22.8077810781353,22.7029614287777,22.7410863513791,109037.894803545,0.0,1.0
2020-12-11,23.85,23.88,23.74,23.79,7968,22.7889574947958,22.8176228501352,22.6838511918848,22.7316267841171,8338.98610954002,0.0,1.0
2020-12-14,23.87,24.0887,23.87,24.0887,7019,22.8080677316887,23.0170381721127,22.8080677316887,23.0170381721127,7345.80114242738,0.0,1.0
2020-12-15,24.03,24.1238,23.9783,24.02,15247,22.960949626832,23.0505766378598,22.9115496644639,22.9513945083856,15956.8927224092,0.0,1.0
2020-12-16,24.06,24.1613,24.005,24.1077,7665,22.9896149821714,23.086408332034,22.9370618307159,23.035192897161,8021.87858052511,0.0,1.0
2020-12-17,24.36,24.3799,24.2916,24.32,12753,23.276268535565,23.2952832212735,23.2109115253913,23.2380480617792,13346.7733251712,0.0,1.0
2020-12-18,24.4507,24.47,24.29,24.36,8912,23.3629334598744,23.3813748384761,23.2093827064399,23.276268535565,9326.93827914414,0.0,1.0
2020-12-21,24.2956,24.338,23.93,24.081,51200,23.2147335727699,23.2552472749828,22.8653984423675,23.0096807309089,53583.846487004,0.0,1.0
2020-12-22,24.2835,24.33,24.2647,24.3127,7970,23.2031718794497,23.2476031802257,23.1852082567703,23.2310728253133,8341.07922854339,0.0,1.0
2020-12-23,24.3101,24.39,24.29,24.3355,20308,23.2285884945172,23.3049338909044,23.2093827064399,23.2528584953712,21253.5303605094,0.0,1.0
2020-12-24,24.3628,24.3628,24.2887,24.3594,6572,23.2879257800697,23.2879257800697,23.2170950340018,23.284675786323,6875.33630569312,0.0094,1.0
2020-12-28,24.3734,24.419,24.34,24.3957,11248,23.2980581135153,23.3416462649417,23.2661317043565,23.3193742489717,11767.1611026227,0.0,1.0
2020-12-29,24.3481,24.4699,24.28,24.465,12335,23.2738743365178,23.3903005830909,23.2087788735323,23.3856167685736,12904.3325214127,0.0,1.0
2020-12-30,24.3652,24.4514,24.3326,24.4514,6744,23.2902198933027,23.3726167935868,23.2590581885549,23.3726167935868,7055.27511345014,0.0,1.0
2020-12-31,24.55,24.57,24.35,24.3601,47569,23.4668666122413,23.485984222516,23.2756905094939,23.2853449026826,49764.5880592689,0.0,1.0
2021-01-04,24.2444,24.65,24.05,24.65,25983,23.1747495272433,23.562454663615,22.9889263553728,23.562454663615,27182.2676857614,0.0,1.0
2021-01-05,24.3572,24.4,24.17,24.28,4403,23.2825728491928,23.3234845351807,23.1036320170212,23.2087788735323,4606.22424740821,0.0,1.0
2021-01-06,24.6346,24.71,24.5104,24.5104,59714,23.5477341037034,23.6198074944392,23.4290137438973,23.4290137438973,62470.1509674618,0.0,1.0
2021-01-07,25.0191,25.025,24.86,24.86,22488,23.9152701612353,23.9209098562663,23.7631895714997,23.7631895714997,23525.9529583729,0.0,1.0
2021-01-08,25.1544,25.2345,25.0095,25.2345,7667,24.0446007947439,24.1211668238942,23.9060937083034,24.1211668238942,8020.8769713556,0.0,1.0
2021-01-11,25.0,25.13,24.97,25.04,77525,23.8970128434229,24.0212773102087,23.8683364280108,23.9352480639724,81103.232973046,0.0,1.0
2021-01-12,24.79,24.9399,24.7,24.9395,18501,23.6962779355381,23.8395644245473,23.6102486893018,23.8391820723418,19354.9295483306,0.0,1.0
2021-01-13,24.6708,24.77,24.65,24.693,21846,23.5823369783007,23.6771603252634,23.562454663615,23.6035575257057,22854.3208968612,0.0,1.0
2021-01-14,24.5047,24.6838,24.5,24.6838,10112,23.423565224969,23.5947634249793,23.4190725865544,23.5947634249793,10578.728046739,0.0,1.0
2021-01-15,24.5325,24.615,24.37,24.54,57874,23.4501387032509,23.5289988456342,23.2948081197686,23.4573078071039,60545.2241868051,0.0,1.0
2021-01-19,24.6296,24.7,24.55,24.6741,15950,23.5429547011347,23.6102486893018,23.4668666122413,23.585491383996,16686.1859518876,0.0,1.0
2021-01-20,24.959,24.959,24.715,24.715,15573,23.8578217423597,23.8578217423597,23.6245868970079,23.6245868970079,16291.7851930248,0.0,1.0
2021-01-21,24.8753,24.965,24.8753,24.965,2163,23.7778145433599,23.8635570254421,23.7778145433599,23.8635570254421,2262.83512313058,0.0,1.0
2021-01-22,24.8519,24.863,24.73,24.76,6779,23.7554469393384,23.7660572130409,23.6389251047139,23.667601520126,7091.890568517,0.0,1.0
2021-01-25,24.74,24.92,24.6778,24.92,12516,23.6484839098513,23.8205424023239,23.5890281418969,23.8205424023239,13093.6867319012,0.0,1.0
2021-01-26,24.6,24.73,24.59,24.73,12593,23.5146606379281,23.6389251047139,23.5051018327907,23.6389251047139,13174.2407330483,0.0,1.0
2021-01-27,23.8589,24.36,23.77,24.36,28221,22.8062575891977,23.2852493146313,22.7212798115265,23.2852493146313,29523.564498321,0.0,1.0
2021-01-28,24.2488,24.4411,23.99,23.99,87104,23.1789554015037,23.3627712242953,22.9315735245486,22.9315735245486,91124.3599469101,0.0,1.0
2021-01-29,23.883,24.1698,23.83,24.12,14335,22.8292943095787,23.1034408409185,22.7786326423507,23.0558379913344,14996.6442395178,0.0,1.0
2021-02-01,24.2338,24.245,23.98,23.98,17499,23.1646171937977,23.1753230555515,22.9220147194112,22.9220147194112,18306.6813775599,0.0,1.0
2021-02-02,24.6519,24.74,24.6065,24.62,52851,23.5642708365911,23.6484839098513,23.5208738612674,23.5337782482029,55290.3833067843,0.0,1.0
2021-02-03,24.4416,24.5105,24.39,24.5105,31086,23.3632491645522,23.4291093319487,23.3139257300434,23.4291093319487,32520.8010345064,0.0,1.0
2021-02-04,24.5333,24.5801,24.48,24.55,17999,23.4509034076619,23.4956386157048,23.3999549762797,23.4668666122413,18829.7593070862,0.0,1.0
2021-02-05,24.6344,24.7,24.61,24.7,10984,23.5475429276007,23.6102486893018,23.5242194430655,23.6102486893018,11490.9759558328,0.0,1.0
2021-02-08,24.8296,24.8296,24.7381,24.75,16962,23.7341308038821,23.7341308038821,23.6466677368752,23.6580427149887,17744.8956812487,0.0,1.0
2021-02-09,24.8305,24.88,24.7604,24.87,8925,23.7349910963445,23.7823071817745,23.6679838723315,23.7727483766371,9336.94104204367,0.0,1.0
2021-02-10,24.87,24.94,24.83,24.92,14390,23.7727483766371,23.8396600125987,23.7345131560876,23.8205424023239,15054.1828117656,0.0,1.0
2021-02-11,24.958,24.958,24.84,24.9289,15248,23.8568658618459,23.8568658618459,23.744071961225,23.8290497388962,15951.7845388327,0.0,1.0
2021-02-12,25.0935,25.0935,24.87,24.87,10091,23.9863876714573,23.9863876714573,23.7727483766371,23.7727483766371,10556.7587736989,0.0,1.0
2021-02-16,25.0003,25.1,25.0003,25.1,6213,23.897299607577,23.9926008947966,23.897299607577,23.9926008947966,6499.76635229326,0.0,1.0
2021-02-17,24.9577,24.98,24.8301,24.92,10883,23.8565790976918,23.8778952331481,23.734608744139,23.8205424023239,11385.3142140685,0.0,1.0
2021-02-18,24.9243,24.96,24.826,24.88,4434,23.824652688533,23.8587776228734,23.7306896340327,23.7823071817745,4638.65507903884,0.0,1.0
2021-02-19,24.77,25.01,24.73,24.99,14981,23.6771603252634,23.9065716485603,23.6389251047139,23.8874540382855,15672.4609244657,0.0,1.0
2021-02-22,24.38,24.495,24.38,24.495,12791,23.304366924906,23.4142931839857,23.304366924906,23.4142931839857,13381.3795931407,0.0,1.0
2021-02-23,24.3037,24.3303,24.04,24.24,10254,23.2314332417079,23.2568596633733,22.9793675502354,23.1705436529828,10727.2821787245,0.0,1.0
2021-02-24,24.3359,24.382,24.17,24.17,11773,23.2622125942502,23.3062786859335,23.1036320170212,23.1036320170212,12316.3929286252,0.0,1.0
2021-02-25,23.9833,24.35,23.9833,24.35,11579,22.9251691251066,23.2756905094939,22.9251691251066,23.2756905094939,12113.438691969,0.0,1.0
2021-02-26,23.9775,24.145,23.9707,24.0236,5389,22.9196250181269,23.0797350041778,22.9131250306335,22.9636911098102,5637.73392443399,0.0,1.0
2021-03-01,24.4523,24.5292,24.06,24.06,7903,23.3734770860492,23.4469842975555,22.9984851605102,22.9984851605102,8267.769754092,0.0,1.0
2021-03-02,24.2502,24.48,24.2,24.38,11011,23.1802936342229,23.3999549762797,23.1323084324334,23.304366924906,11519.2221640272,0.0,1.0
2021-03-03,23.7469,24.03,23.71,24.03,30764,22.6991989716592,22.9698087450981,22.6639269807023,22.9698087450981,32183.9388478914,0.0,1.0
2021-03-04,23.1766,23.68,23.145,23.5325,34290,22.154060314675,22.6352505652902,22.1238544904409,22.494258189514,35872.6844069107,0.0,1.0
2021-03-05,23.6939,23.7,23.0801,23.27,9903,22.6485373044311,22.6543681755649,22.0618178450994,22.243339554658,10360.081472197,0.0,1.0
2021-03-08,23.5563,23.94,23.52,23.7109,38532,22.5170081457409,22.8837794988618,22.4823096830923,22.6647872731646,40310.4775610114,0.0,1.0
2021-03-09,23.9411,24.1196,23.9411,24.1,6472,22.8848309674269,23.0554556391289,22.8848309674269,23.0367203810597,6770.72071978785,0.0,1.0
2021-03-10,24.022,24.16,24.022,24.0606,6581,22.9621617009882,23.0940732118839,22.9621617009882,22.9990586888184,6884.75170842458,0.0,1.0
2021-03-11,24.287,24.3458,24.14,24.14,44768,23.2154700371285,23.2716758113362,23.0749556016091,23.0749556016091,46834.3054980628,0.0,1.0
2021-03-12,24.2977,24.2977,24.1501,24.185,22015,23.2256979586254,23.2256979586254,23.0846099947979,23.1179702247273,23031.1212370411,0.0,1.0
2021-03-15,24.5647,24.57,24.335,24.35,12449,23.4809180557932,23.485984222516,23.2613523017878,23.2756905094939,13023.5942893447,0.0,1.0
2021-03-16,24.5064,24.6697,24.48,24.49,34125,23.4251902218423,23.5812855097356,23.3999549762797,23.4095137814171,35700.0686901671,0.0,1.0
2021-03-17,24.4395,24.445,24.31,24.3987,4143,23.3612418154733,23.3664991582989,23.2374552889444,23.3222418905129,4334.22372405457,0.0,1.0
2021-03-18,24.21,24.3303,24.19,24.24,14796,23.1418672375707,23.2568596633733,23.122749627296,23.1705436529828,15478.922090541,0.0,1.0
2021-03-19,24.2225,24.3389,24.14,24.14,23594,23.1538157439924,23.2650802357914,23.0749556016091,23.0749556016091,24683.001338485,0.0,1.0
2021-03-22,24.3979,24.3979,24.25,24.25,10384,23.3214771861019,23.3214771861019,23.1801024581202,23.1801024581202,10863.2824404013,0.0,1.0
2021-03-23,24.3299,24.522,24.3299,24.426,9203,23.2564773111678,23.4401019578566,23.2564773111678,23.3483374285379,9627.77237086027,0.0,1.0
2021-03-24,24.33,24.45,24.3,24.33,11293,23.2565728992191,23.3712785608676,23.227896483807,23.2565728992191,11814.2381162801,0.0,1.0
2021-03-25,24.3258,24.37,24.0701,24.09,24363,23.2627861225584,23.305054625408,23.018259964671,23.037290353963,25476.2891374089,0.0107,1.0
2021-03-26,24.7275,24.74,24.35,24.38,17816,23.646932221985,23.6588859841031,23.285928606019,23.3146176351024,18630.1181000729,0.0,1.0
2021-03-29,24.7427,24.76,24.52,24.73,9763,23.6614679967206,23.6780120034921,23.4484997708249,23.6493229744087,10209.1290419293,0.0,1.0
2021-03-30,24.6023,24.63,24.57,24.59,2221,23.5272033406104,23.553692877464,23.4963148192972,23.5154408386862,2322.4905871274,0.0,1.0
2021-03-31,24.72,24.8275,24.72,24.77,4591,23.6397599647142,23.7425623189297,23.6397599647142,23.6875750131865,4800.78986290046,0.0,1.0
2021-04-01,25.0416,25.0613,24.82,24.82,9161,23.9473063564881,23.9661454855862,23.7353900616588,23.7353900616588,9579.62011196497,0.0,1.0
2021-04-05,25.3583,25.375,25.1701,25.18,7278,24.2501668735118,24.2661370997016,24.070191031062,24.0796584106595,7610.57473800687,0.0,1.0
2021-04-06,25.3788,25.5098,25.37,25.38,19195,24.2697710433855,24.3950464703829,24.2613555948543,24.2709186045488,20072.1327419678,0.0,1.0
2021-04-07,25.2546,25.32,25.22,25.32,17417,24.1509984629802,24.213540546382,24.1179104494374,24.213540546382,18212.8854371896,0.0,1.0
2021-04-08,25.4608,25.4682,25.37,25.456,7191,24.3481877228801,24.355264350054,24.2613555948543,24.3435974782267,7519.59919497215,0.0,1.0
2021-04-09,25.6776,25.6776,25.49,25.54,6934,24.555513773056,24.555513773056,24.3761117111879,24.4239267596602,7250.85534945585,0.0,1.0
2021-04-12,25.743,25.755,25.664,25.71,4581,24.6180558564578,24.6295314680912,24.5425080798716,24.5864979244661,4790.33290393096,0.0,1.0
2021-04-13,25.8723,25.89,25.695,25.71,61937,24.7417055718072,24.7586320989664,24.5721534099244,24.5864979244661,64767.2667694328,0.0,1.0
2021-04-14,25.78,25.825,25.78,25.82,5892,24.6534389923273,24.6964725359524,24.6534389923273,24.6916910311052,6161.24022483327,0.0,1.0
2021-04-15,26.0799,26.1,26.0419,26.0419,10181,24.9402336530643,24.9594553025502,24.9038942162253,24.9038942162253,10646.2299268546,0.0,1.0
2021-04-16,26.3206,26.34,26.2001,26.2238,12360,25.1704152964101,25.1889675352173,25.0551810295918,25.0778453625676,12924.8012863101,0.0,1.0
2021-04-19,26.2099,26.24,26.19,26.24,5930,25.0645527790923,25.0933374382727,25.0455223898004,25.0933374382727,6200.9766689174,0.0,1.0
2021-04-20,26.1228,26.14,25.82,26.13,242838,24.9812589646536,24.997707341328,24.6916910311052,24.9881443316336,253934.700223703,0.0,1.0
2021-04-21,26.4208,26.43,26.18,26.18,31163,25.2662366535486,25.2750346224675,25.0359593801059,25.0359593801059,32587.0212366732,0.0,1.0
2021-04-22,26.3952,26.5865,26.37,26.4852,32948,25.2417553487308,25.4246957241858,25.2176565643007,25.3278224359809,34453.5884127301,0.0,1.0
2021-04-23,26.7128,26.79,26.42,26.42,95459,25.5454765366269,25.6193029714682,25.265471612773,25.265471612773,99821.0846270127,0.0,1.0
2021-04-26,26.6433,26.77,26.64,26.77,15691,25.4790136192504,25.6001769520792,25.4758578260512,25.6001769520792,16408.0143190527,0.0,1.0
2021-04-27,26.7,26.73,26.59,26.6468,7367,25.533235884218,25.5619249133014,25.4280427775789,25.4823606726435,7703.64167283548,0.0,1.0
2021-04-28,26.5653,26.6805,26.5653,26.6101,2533,25.4044221436336,25.5145880153138,25.4044221436336,25.4472644270648,2648.74770697601,0.0,1.0
2021-04-29,26.768,26.79,26.6,26.64,43448,25.5982643501404,25.6193029714682,25.4376057872734,25.4758578260512,45433.395330712,0.0,1.0
2021-04-30,26.6061,26.65,26.59,26.61,12852,25.443439223187,25.4854208357457,25.4280427775789,25.4471687969678,13439.2836676098,0.0,1.0
2021-05-03,26.6627,26.81,26.65,26.81,58986,25.4975658580577,25.6384289908571,25.4854208357457,25.6384289908571,61681.4181775312,0.0,1.0
2021-05-04,26.68,26.68,26.542,26.5905,3722,25.5141098648291,25.5141098648291,25.3821403310455,25.4285209280636,3892.08012845033,0.0,1.0
2021-05-05,26.8048,26.9,26.66,26.7801,28458,25.633456225816,25.7244960781073,25.4949838454401,25.6098355918707,29758.4138354217,0.0,1.0
2021-05-06,26.9599,26.99,26.78,26.875,24503,25.7817785061771,25.8105631653575,25.6097399617737,25.7005885538711,25622.6865629819,0.0,1.0
2021-05-07,27.21,27.21,26.98,26.99,74168,26.0209493786357,26.0209493786357,25.801000155663,25.8105631653575,77557.1732850361,0.0,1.0
2021-05-10,27.05,27.3926,27.05,27.3,173082,25.8679412235242,26.1955699356566,25.8679412235242,26.1070164658858,180991.137236014,0.0,1.0
2021-05-11,26.7,26.78,26.56,26.78,12676,25.533235884218,25.6097399617737,25.3993537484955,25.6097399617737,13255.2411897465,0.0,1.0
2021-05-12,26.03,26.59,26.03,26.59,180469,24.8925142346889,25.4280427775789,24.8925142346889,25.4280427775789,188715.692826788,0.0,1.0
2021-05-13,26.49,26.57,26.34,26.423,31515,25.3324126806343,25.40891675819,25.1889675352173,25.2683405156814,32955.1061923999,0.0,1.0
2021-05-14,26.73,26.82,26.46,26.46,35851,25.5619249133014,25.6479920005516,25.3037236515509,25.3037236515509,37489.2436015779,0.0,1.0
2021-05-17,26.6188,26.71,26.54,26.71,6106,25.455584245499,25.5427988939125,25.3802277291066,25.5427988939125,6385.01914678069,0.0,1.0
2021-05-18,26.3,26.6,26.3,26.6,51173,25.1507154964395,25.4376057872734,25.1507154964395,25.4376057872734,53511.3961346558,0.0,1.0
2021-05-19,26.1494,26.18,25.93,26.08,19697,25.0066965704408,25.0359593801059,24.7968841377443,24.9403292831613,20597.0720822371,0.0,1.0
2021-05-20,26.39,26.46,26.16,26.16,48724,25.2367825836896,25.3037236515509,25.016833360717,25.016833360717,50950.4868830238,0.0,1.0
2021-05-21,26.49,26.61,26.42,26.5,6645,25.3324126806343,25.4471687969678,25.265471612773,25.3419756903287,6948.64923523709,0.0,1.0
2021-05-24,26.6,26.64,26.56,26.561,77980,25.4376057872734,25.4758578260512,25.3993537484955,25.400310049465,81543.366044212,0.0,1.0
2021-05-25,26.58,26.69,26.57,26.6525,10555,25.4184797678844,25.5236728745235,25.40891675819,25.4878115881693,11037.3201923142,0.0,1.0
2021-05-26,26.64,26.66,26.58,26.59,11302,25.4758578260512,25.4949838454401,25.4184797678844,25.4280427775789,11818.4550273363,0.0,1.0
2021-05-27,26.72,26.8,26.72,26.75,16506,25.5523619036069,25.6288659811626,25.5523619036069,25.5810509326903,17260.2564750675,0.0,1.0
2021-05-28,26.81,26.85,26.75,26.787,10981,25.6384289908571,25.676681029635,25.5810509326903,25.6164340685598,11482.7866444151,0.0,1.0
2021-06-01,26.76,26.93,26.72,26.91,185903,25.5906139423848,25.7531851071907,25.5523619036069,25.7340590878017,194398.004330818,0.0,1.0
2021-06-02,26.7135,26.79,26.7,26.76,3859,25.5461459473055,25.6193029714682,25.533235884218,25.5906139423848,4035.34046633258,0.0,1.0
2021-06-03,26.65,26.72,26.48,26.65,6524,25.4854208357457,25.5523619036069,25.3228496709398,25.4854208357457,6822.12003170607,0.0,1.0
2021-06-04,26.8443,26.8443,26.73,26.755,3678,25.6712301141091,25.6712301141091,25.5619249133014,25.5858324375376,3846.06950898451,0.0,1.0
2021-06-07,26.65,26.8585,26.65,26.72,5347,25.4854208357457,25.6848095878753,25.4854208357457,25.5523619036069,5591.33596099515,0.0,1.0
2021-06-08,26.77,26.7948,26.62,26.67,2502,25.6001769520792,25.6238932161215,25.4567318066623,25.5045468551346,2616.33113417054,0.0,1.0
2021-06-09,26.7181,26.775,26.71,26.755,93088,25.550544931765,25.6049584569265,25.5427988939125,25.5858324375376,97341.7396553425,0.0,1.0
2021-06-10,26.76,26.781,26.7,26.72,4498,25.5906139423848,25.6106962627432,25.533235884218,25.5523619036069,4703.54014448404,0.0,1.0
2021-06-11,26.86,26.86,26.7598,26.8,12959,25.6862440393294,25.6862440393294,25.5904226821909,25.6288659811626,13551.1731285836,0.0,1.0
2021-06-14,26.8178,26.8178,26.7,26.72,6086,25.6458881384188,25.6458881384188,25.533235884218,25.5523619036069,6364.10522884168,0.0,1.0
2021-06-15,26.8788,26.92,26.795,26.805,7506,25.704222497555,25.7436220974962,25.6240844763154,25.6336474860099,7848.99340251162,0.0,1.0
2021-06-16,26.6716,26.88,26.66,26.85,2688,25.5060769366857,25.7053700587184,25.4949838454401,25.676681029635,2810.83057100336,0.0,1.0
2021-06-17,26.56,26.62,26.36,26.58,20303,25.3993537484955,25.4567318066623,25.2080935546062,25.4184797678844,21230.7637957892,0.0,1.0
2021-06-18,26.18,26.39,26.18,26.39,9385,25.0359593801059,25.2367825836896,25.0359593801059,25.2367825836896,9813.8559928819,0.0,1.0
2021-06-21,26.639,26.65,26.51,26.51,4374,25.4749015250818,25.4854208357457,25.3515387000232,25.3515387000232,4573.87385326216,0.0,1.0
2021-06-22,26.76,26.8,26.64,26.66,5778,25.5906139423848,25.6288659811626,25.4758578260512,25.4949838454401,6042.03089258088,0.0,1.0
2021-06-23,26.7622,26.8323,26.7,26.74,10509,25.5927178045176,25.6597545024758,25.533235884218,25.5714879229959,10989.2181810544,0.0,1.0
2021-06-24,26.845,26.881,26.75,26.82,9550,25.7026924160039,25.7371605451518,25.6117348529746,25.6787562152067,9974.43169962887,0.0322,1.0
2021-06-25,27.1198,27.132,26.97,27.03,7546,25.9657991351664,25.9774800011554,25.8223734199898,25.879820301903,7881.36770737168,0.0,1.0
2021-06-28,27.1088,27.12,26.99,26.99,5799,25.9552672068157,25.9659906247728,25.8415223806275,25.8415223806275,6056.72559436102,0.0,1.0
2021-06-29,27.2091,27.24,27.19,27.23,4997,26.0512992444139,26.0808843885992,26.0330119870049,26.0713099082804,5219.08222021419,0.0,1.0
2021-06-30,27.1894,27.19,27.12,27.18,6722,26.0324375181858,26.0330119870049,25.9659906247728,26.023437506686,7020.74658480682,0.0,1.0
2021-07-01,27.3504,27.3504,27.2004,27.22,13603,26.1865866513195,26.1865866513195,26.0429694465365,26.0617354279615,14207.5596240892,0.0,1.0
2021-07-02,27.5259,27.5259,27.371,27.39,2023,26.3546187809157,26.3546187809157,26.2063100807764,26.2245015933823,2112.90841134547,0.0,1.0
2021-07-06,27.43,27.5,27.24,27.5,5260,26.2627995146577,26.3298208768898,26.0808843885992,26.3298208768898,5493.77075812021,0.0,1.0
2021-07-07,27.7165,27.726,27.47,27.47,11125,26.5371083757933,26.5462041320963,26.3010974359332,26.3010974359332,11619.4295977352,0.0,1.0
2021-07-08,27.3532,27.48,27.23,27.39,10592,26.1892675058088,26.3106719162521,26.0713099082804,26.2245015933823,11062.7414201538,0.0,1.0
2021-07-09,27.681,27.681,27.56,27.56,4485,26.5031189706614,26.5031189706614,26.387267758803,26.387267758803,4684.32734794088,0.0,1.0
2021-07-12,27.7978,27.8042,27.73,27.755,5273,26.6149489007857,26.6210765681898,26.5500339242238,26.573970125021,5507.34851854902,0.0,1.0
2021-07-13,27.6813,27.77,27.66,27.745,3958,26.5034062050709,26.5883318454993,26.4830125619917,26.5643956447021,4133.90582901897,0.0,1.0
2021-07-14,27.6903,27.78,27.63,27.78,3232,26.5120232373579,26.5979063258182,26.4542891210351,26.5979063258182,3375.64013122519,0.0,1.0
2021-07-15,27.7027,27.73,27.64,27.7076,8427,26.5238955929533,26.5500339242238,26.463863601354,26.5285870883095,8801.52208720131,0.0,1.0
2021-07-16,27.5965,27.74,27.59,27.74,4144,26.4222146119669,26.5596084045427,26.4159911997596,26.5596084045427,4328.172247462,0.0,1.0
2021-07-19,27.1275,27.32,26.98,27.32,12647,25.973171485012,26.1574802311502,25.8319479003086,26.1574802311502,13209.0720110164,0.0,1.0
2021-07-20,27.6553,27.75,27.33,27.33,12157,26.4785125562419,26.5691828848615,26.167054711469,26.167054711469,12697.2948871611,0.0,1.0
2021-07-21,27.815,27.8234,27.73,27.8234,4974,26.6314170069342,26.639459570402,26.5500339242238,26.639459570402,5195.06002868629,0.0,1.0
2021-07-22,27.9696,27.97,27.81,27.83,4384,26.7794384726639,26.7798214518767,26.6266297667748,26.6457787274125,4578.83859384011,0.0,1.0
2021-07-23,28.2675,28.27,28.0401,28.12,13248,27.064662241363,27.0670558614427,26.8469385589119,26.9234386566597,13836.7823200716,0.0,1.0
2021-07-26,28.22,28.2723,28.18,28.18,3154,27.0191834598484,27.0692579919161,26.9808855385729,26.9808855385729,3294.1735686523,0.0,1.0
2021-07-27,28.1886,28.2,28.07,28.2,8211,26.9891195916471,27.0000344992107,26.8755662550654,27.0000344992107,8575.92237546103,0.0,1.0
2021-07-28,28.1385,28.2,28.0331,28.0331,5623,26.9411514452496,27.0000344992107,26.8402364226887,26.8402364226887,5872.90360701709,0.0,1.0
2021-07-29,28.5208,28.5208,28.27,28.27,4025,27.30718382784,27.30718382784,27.0670558614427,27.0670558614427,4203.88351738285,0.0,1.0
2021-07-30,28.6119,28.67,28.58,28.617,12958,27.3944073435449,27.4500350741975,27.3638647513277,27.3992903285075,13533.893818198,0.0,1.0
2021-08-02,28.5798,28.83,28.56,28.83,6795,27.3636732617213,27.6032267592994,27.3447157906899,27.6032267592994,7096.99093183018,0.0,1.0
2021-08-03,28.8197,28.8397,28.5,28.57,13641,27.593365044571,27.6125140052087,27.2872689087767,27.3542902710088,14247.2484622657,0.0,1.0
2021-08-04,28.7161,28.839,28.69,28.69,11917,27.4941734284675,27.6118437915864,27.4691840348352,27.4691840348352,12446.628540783,0.0,1.0
2021-08-05,28.7784,28.9,28.65,28.9,40687,27.553822440854,27.6702481215315,27.4308861135598,27.6702481215315,42495.2568128587,0.0,1.0
2021-08-06,28.8393,28.86,28.79,28.82,63173,27.612131025996,27.631950200256,27.5649288380239,27.5936522789805,65980.6045822674,0.0,1.0
2021-08-09,28.8001,28.8328,28.77,28.77,3053,27.574599063146,27.6059076137887,27.5457798773862,27.5457798773862,3188.68481455151,0.0,1.0
2021-08-10,28.8056,28.93,28.8,28.825,5557,27.5798650273214,27.6989715624881,27.5745033183428,27.59843951914,5803.9703617631,0.0,1.0
2021-08-11,28.929,28.96,28.905,28.96,2199,27.6980141144562,27.7276950034447,27.6750353616909,27.7276950034447,2296.73039868941,0.0,1.0
2021-08-12,28.9866,29.01,28.9016,28.9016,2141,27.7531631210929,27.775567405039,27.6717800383825,27.6717800383825,2236.1526983147,0.0,1.0
2021-08-13,29.0636,29.08,28.98,29.02,22839,27.8268866195482,27.8425887672711,27.7468439640824,27.7851418853579,23854.0361872067,0.0,1.0
2021-08-16,29.2559,29.2559,28.95,29.05,3313,28.01100387608,28.01100387608,27.7181205231258,27.8138653263145,3460.2400231278,0.0,1.0
2021-08-17,29.0038,29.09,28.856,29.09,4208,27.7696312272413,27.85216324759,27.6281204081285,27.85216324759,4395.01660649616,0.0,1.0
2021-08-18,28.7632,29.06,28.73,28.925,10199,27.5392692307694,27.8234398066334,27.5074819561107,27.6941843223287,10652.2752779597,0.0,1.0
2021-08-19,28.8087,28.86,28.51,28.56,5022,27.5828331162202,27.631950200256,27.2968433890956,27.3447157906899,5245.19329796191,0.0,1.0
2021-08-20,29.03,29.1,28.92,28.92,5231,27.7947163656768,27.8617377279089,27.6893970821692,27.6893970821692,5463.48190793284,0.0,1.0
2021-08-23,29.1625,29.2407,29.11,29.11,4467,27.9215782299018,27.9964506659954,27.8713122082277,27.8713122082277,4665.52737196253,0.0,1.0
2021-08-24,29.2025,29.26,29.16,29.17,24278,27.9598761511773,28.0149294130108,27.9191846098221,27.928759090141,25356.9898223654,0.0,1.0
2021-08-25,29.365,29.41,29.2453,29.26,26897,28.1154614563589,28.1585466177938,28.000854926942,28.0149294130108,28092.3863272165,0.0,1.0
2021-08-26,29.2968,29.4,29.25,29.39,7538,28.0501635005842,28.1489721374749,28.0053549326919,28.1393976571561,7873.01216249241,0.0,1.0
2021-08-27,29.4976,29.5696,29.43,29.43,2143,28.2424190653871,28.311355323683,28.1776955784315,28.1776955784315,2238.24158453452,0.0,1.0
2021-08-30,29.6549,29.74,29.615,29.615,7322,28.3930256408029,28.4745044683165,28.3548234643306,28.3548234643306,7647.41245075211,0.0,1.0
2021-08-31,29.6159,29.6499,29.55,29.62,3124,28.3556851675593,28.3882384006435,28.292589342258,28.3596107044901,3262.84027535504,0.0,1.0
2021-09-01,29.68,29.72,29.51,29.6,17618,28.4170575864033,28.4553555076787,28.2542914209825,28.3404617438523,18400.9987103729,0.0,1.0
2021-09-02,29.8,29.81,29.7501,29.77,7954,28.5319513502297,28.5415258305486,28.4841746934385,28.5032279092731,8307.50049621446,0.0,1.0
2021-09-03,29.86,29.89,29.79,29.87,37665,28.5893982321429,28.6181216730995,28.5223768699108,28.5989727124618,39338.9497347143,0.0,1.0
2021-09-07,29.53,29.58,29.45,29.45,6821,28.2734403816202,28.3213127832146,28.1968445390693,28.1968445390693,7124.14645268782,0.0,1.0
2021-09-08,29.56,29.6,29.35,29.35,8118,28.3021638225768,28.3404617438523,28.1010997358806,28.1010997358806,8478.78916623951,0.0,1.0
2021-09-09,29.3627,29.63,29.3627,29.63,33081,28.1132593258856,28.3691851848089,28.1132593258856,28.3691851848089,34551.2225188924,0.0,1.0
2021-09-10,29.2566,29.5,29.25,29.39,4984,28.0116740897024,28.2447169406636,28.0053549326919,28.1393976571561,5205.50445978537,0.0,1.0
2021-09-13,29.1194,29.5,28.99,29.5,3556,27.8803122197275,28.2447169406636,27.7564184444013,28.2447169406636,3714.03969883563,0.0,1.0
2021-09-14,29.04,29.175,29.04,29.0601,12777,27.8042908459957,27.9335463303004,27.8042908459957,27.8235355514366,13344.8496153045,0.0,1.0
2021-09-15,29.2922,29.34,28.89,28.89,40822,28.0457592396375,28.0915252555617,27.6606736412126,27.6606736412126,42636.2566326964,0.0,1.0
2021-09-16,29.18,29.18,29.06,29.15,6368,27.9383335704598,27.9383335704598,27.8234398066334,27.9096101295032,6651.01372389913,0.0,1.0
2021-09-17,28.93,29.18,28.93,29.18,11658,27.6989715624881,27.9383335704598,27.6989715624881,27.9383335704598,12176.1177753166,0.0,1.0
2021-09-20,28.45,28.5444,28.18,28.33,30679,27.2393965071824,27.3297796013925,26.9808855385729,27.124502743356,32042.4701688915,0.0,1.0
2021-09-21,28.5003,28.635,28.43,28.54,10421,27.2875561431863,27.4165243930815,27.2202475465446,27.3255668300522,10884.1416483594,0.0,1.0
2021-09-22,28.6209,28.695,28.44,28.44,14128,27.4030243758319,27.4739712749947,27.2298220268635,27.2298220268635,14755.8922567913,0.0,1.0
2021-09-23,28.8778,28.95,28.785,28.785,3062,27.6834609043715,27.7526748291614,27.5944989622594,27.5944989622594,3194.10293046261,0.036,1.0
2021-09-24,28.8,28.88,28.66,28.66,9725,27.6088785865232,27.6855699159302,27.4746687600609,27.4746687600609,10144.5627037063,0.0,1.0
2021-09-27,28.48,28.68,28.48,28.61,4414,27.3021132688952,27.4938415924127,27.3021132688952,27.4267366791816,4604.43185338404,0.0,1.0
2021-09-28,27.8878,28.2291,27.8606,28.2291,12840,26.7344057029598,27.0615900870424,26.7083306509614,27.0615900870424,13393.9521969758,0.0,1.0
2021-09-29,27.949,28.09,27.94,28.0,2100,26.7930745699562,26.928243038036,26.7844467953979,26.8419652924531,2190.59965838388,0.0,1.0
2021-09-30,27.5439,28.04,27.5439,28.04,14528,26.4047288506714,26.8803109571566,26.4047288506714,26.8803109571566,15154.7770652386,0.0,1.0
2021-10-01,27.84,27.93,27.325,27.6,20641,26.6885826336391,26.774860379222,26.1948822005815,26.4585086454181,21531.5083565247,0.0,1.0
2021-10-04,27.42,27.57,27.37,27.57,51516,26.2859531542523,26.4297493968905,26.2380210733729,26.4297493968905,53738.5390482402,0.0,1.0
2021-10-05,27.7898,27.91,27.51,27.51,4687,26.6404588244362,26.7556875468702,26.3722308998352,26.3722308998352,4889.20980897395,0.0,1.0
2021-10-06,27.8634,27.8634,27.53,27.61,6211,26.7110148474907,26.7110148474907,26.3914037321869,26.468095061594,6478.95927534396,0.0,1.0
2021-10-07,28.0882,28.2999,28.0882,28.18,4778,26.9265174831243,27.1294619135676,26.9265174831243,27.0145207836189,4984.13579417059,0.0,1.0
2021-10-08,27.9852,28.07,27.97,27.97,11277,26.8277773965128,26.9090702056843,26.8132060439255,26.8132060439255,11763.5201655215,0.0,1.0
2021-10-11,27.7719,28.13,27.77,27.88,7105,26.6232991394814,26.9665887027395,26.621477720408,26.7269282983426,7411.52884419882,0.0,1.0
2021-10-12,27.7063,27.905,27.66,27.66,20534,26.5604122493676,26.7508943387823,26.5160271424733,26.5160271424733,21419.8920882166,0.0,1.0
2021-10-13,27.9256,27.9256,27.7501,27.82,19065,26.7706423561046,26.7706423561046,26.602400752218,26.6694098012874,19887.5154700423,0.0,1.0
2021-10-14,28.5129,28.5129,28.27,28.27,3073,27.3336525781138,27.3336525781138,27.1007985292018,27.1007985292018,3205.57750010176,0.0,1.0
2021-10-15,28.64,28.7799,28.63,28.71,8803,27.4554959277092,27.5896098900097,27.4459095115333,27.5226008409403,9182.78513940636,0.0,1.0
2021-10-18,28.83,28.84,28.48,28.48,6122,27.6376378350508,27.6472242512267,27.3021132688952,27.3021132688952,6386.11957553628,0.0,1.0
2021-10-19,28.97,29.028,28.962,28.98,6225,27.7718476615131,27.8274488753332,27.7641785285724,27.781434077689,6493.56327306653,0.0,1.0
2021-10-20,29.1166,29.1399,29.04,29.0913,2329,27.9123845226515,27.9347208723412,27.8389525747442,27.8881308897265,2429.47933541717,0.0,1.0
2021-10-21,29.31,29.31,29.01,29.19,6800,28.0977858114929,28.0977858114929,27.8101933262166,27.9827488173824,7093.37032238592,0.0,1.0
2021-10-22,29.5264,29.603,29.4391,29.4854,9561,28.3052358575389,28.3786678054461,28.2215464443235,28.2659315512178,9973.48730181349,0.0,1.0
2021-10-25,29.5582,29.6399,29.5582,29.58,2751,28.3357206609781,28.414041681135,28.3357206609781,28.3566190482415,2869.6855524829,0.0,1.0
2021-10-26,29.5931,29.66,29.5454,29.58,9859,28.3691772534319,28.4333103776486,28.323450048273,28.3566190482415,10284.3438247651,0.0,1.0
2021-10-27,29.3132,29.59,29.31,29.59,10740,28.1008534646692,28.3662054644174,28.0977858114929,28.3662054644174,11203.3525385919,0.0,1.0
2021-10-28,29.7469,29.7469,29.4,29.44,40903,28.5166163342169,28.5166163342169,28.1840635570758,28.2224092217793,42667.6656318458,0.0,1.0
2021-10-29,29.8313,29.8313,29.76,29.805,3952,28.5975256867413,28.5975256867413,28.5291745394073,28.5723134121988,4122.49992853959,0.0,1.0
2021-11-01,29.68,29.85,29.48,29.85,36392,28.4524832100003,28.6154522849902,28.2607548864828,28.6154522849902,37962.0489370983,0.0,1.0
2021-11-02,30.0088,30.065,29.85,29.85,9703,28.7676845738631,28.8215602327715,28.6154522849902,28.6154522849902,10121.613564428,0.0,1.0
2021-11-03,29.9431,30.03,29.7879,30.03,88577,28.7047018195876,28.788007776156,28.555920640538,28.788007776156,92398.450447938,0.0,1.0
2021-11-04,30.03,30.09,29.97,30.08,17395,28.788007776156,28.8455262732112,28.7304892791007,28.8359398570354,18145.4671702799,0.0,1.0
2021-11-05,29.9719,30.0176,29.8754,30.0176,14390,28.7323106981741,28.7761206200979,28.6398017820769,28.7761206200979,15010.823373402,0.0,1.0
2021-11-08,30.06,30.08,29.9,29.9,18536,28.8167670246836,28.8359398570354,28.6633843658696,28.6633843658696,19335.6929846685,0.0,1.0
2021-11-09,30.1201,30.1201,29.98,29.98,13941,28.8743813859006,28.8743813859006,28.7400756952766,28.7400756952766,14542.4523035856,0.0,1.0
2021-11-10,30.03,30.12,30.0,30.0501,8560,28.788007776156,28.8742855217389,28.7592485276283,28.8072764726695,8929.30146465051,0.0,1.0
2021-11-11,30.0354,30.0354,29.995,30.0047,2480,28.7931844408909,28.7931844408909,28.7544553195404,28.763754143231,2586.99388228193,0.0,1.0
2021-11-12,30.2947,30.32,30.11,30.11,4221,29.0417602123314,29.0660138452564,28.864699105563,28.864699105563,4403.10531335162,0.0,1.0
2021-11-15,30.2979,30.345,30.24,30.3101,8110,29.0448278655077,29.0899798856961,28.9893225158494,29.0565232932423,8459.88725213968,0.0,1.0
2021-11-16,30.528,30.605,30.51,30.5842,3054,29.2654113017146,29.3392267062689,29.248155752598,29.319286960623,3185.75778890686,0.0,1.0
2021-11-17,30.48,30.48,30.26,30.26,4928,29.2193965040704,29.2193965040704,29.0084953482011,29.0084953482011,5140.60719834086,0.0,1.0
2021-11-18,30.485,30.5223,30.42,30.44,7076,29.2241897121583,29.2599470444944,29.1618780070151,29.1810508393669,7381.27770605924,0.0,1.0
2021-11-19,30.4591,30.57,30.45,30.56,114969,29.1993608942628,29.3056742496533,29.1906372555428,29.2960878334774,119929.072440351,0.0,1.0
2021-11-22,30.3324,30.56,30.31,30.55,2098,29.0779010013145,29.2960878334774,29.0564274290805,29.2865014173015,2188.51337299495,0.0,1.0
2021-11-23,30.3918,30.41,30.21,30.3212,14688,29.1348443133992,29.1522915908393,28.9605632673217,29.0671642151975,15321.6798963536,0.0,1.0
2021-11-24,30.5107,30.5107,30.2904,30.342,4781,29.2488268017303,29.2488268017303,29.0376380533758,29.0871039608433,4987.26522225399,0.0,1.0
2021-11-26,29.9706,30.34,29.9706,30.33,10800,28.7310644640713,29.0851866776081,28.7310644640713,29.0756002614323,11265.94110026,0.0,1.0
2021-11-29,30.3963,30.54,30.12,30.12,20186,29.1391582006783,29.2769150011257,28.8742855217389,28.8742855217389,21056.8784305415,0.0,1.0
2021-11-30,29.7096,30.105,29.66,30.105,6394,28.4808590018809,28.859905897475,28.4333103776486,28.859905897475,6669.85438843171,0.0,1.0
2021-12-01,29.44,30.25,29.44,29.955,9565,28.2224092217793,28.9989089320252,28.2224092217793,28.7161096548369,9977.65987259137,0.0,1.0
2021-12-02,30.07,30.22,29.8728,29.9,9782,28.8263534408595,28.9701496834976,28.6373093138712,28.6633843658696,10204.021837291,0.0,1.0
2021-12-03,30.0028,30.03,29.75,30.02,10899,28.7619327241576,28.788007776156,28.5195881232314,28.7784213599801,11369.2122270124,0.0,1.0
2021-12-06,30.21,30.34,30.0,30.0,37474,28.9605632673217,29.0851866776081,28.7592485276283,28.7592485276283,39090.7293325133,0.0,1.0
2021-12-07,30.72,30.8429,30.48,30.48,7701,29.4494704922914,29.5672875470929,29.2193965040704,29.2193965040704,8033.24189010207,0.0,1.0
2021-12-08,30.8008,30.8008,30.65,30.73,6243,29.5269287349925,29.5269287349925,29.3823655790603,29.4590569084673,6512.33984156696,0.0,1.0
2021-12-09,30.5198,30.7,30.5,30.7,14933,29.2575504404504,29.4302976599397,29.2385693364222,29.4302976599397,15577.2498564984,0.0,1.0
2021-12-10,30.8723,30.89,30.75,30.88,26521,29.59547161065,29.6124395672813,29.4782297408191,29.6028531511054,27665.1873999996,0.0,1.0
2021-12-13,30.925,31.01,30.81,30.87,6743,29.6459920238969,29.7274765613918,29.5357482378743,29.5932667349296,7033.91118880122,0.0,1.0
2021-12-14,30.4293,30.72,30.2401,30.72,14032,29.1707933740587,29.4494704922914,28.9894183800111,29.4494704922914,14637.3782887823,0.0,1.0
2021-12-15,30.94,30.94,30.5122,30.57,11641,29.6603716481607,29.6603716481607,29.2502647641567,29.3056742496533,12143.224106308,0.0,1.0
2021-12-16,30.91,31.12,30.8,31.1,153251,29.6316123996331,29.8329271393265,29.5261618216984,29.8137543069747,159862.661069995,0.0,1.0
2021-12-17,30.58,30.82,30.565,30.565,7824,29.3152606658292,29.5453346540502,29.3008810415653,29.3008810415653,8161.54844152168,0.0,1.0
2021-12-20,30.33,30.33,29.943,30.33,30723,29.0756002614323,29.0756002614323,28.7046059554259,29.0756002614323,32048.4730021562,0.0,1.0
2021-12-21,30.54,30.54,30.3,30.32,11235,29.2769150011257,29.2769150011257,29.0468410129046,29.0660138452564,11719.7081723538,0.0,1.0
2021-12-22,30.8797,30.89,30.67,30.7,16739,29.6025655586202,29.6124395672813,29.401538411412,29.4302976599397,17461.1655627085,0.0,1.0
2021-12-23,30.9576,31.06,30.9,30.97,28698,29.7445403821849,29.8429278842889,29.6891974122514,29.7564544937678,29868.3789826555,0.0702,1.0
2021-12-27,31.49,31.49,31.1701,31.1701,15630,30.2560785278898,30.2560785278898,29.9487136653598,29.9487136653598,16267.4319987075,0.0,1.0
2021-12-28,31.54,31.61,31.5106,31.59,11187,30.3041193004016,30.371376381918,30.2758713261647,30.3521600729133,11643.2349180768,0.0,1.0
2021-12-29,31.73,31.73,31.58,31.58,23987,30.4866742359462,30.4866742359462,30.342551918411,30.342551918411,24965.2521658986,0.0,1.0
2021-12-30,31.7,31.8235,31.69,31.8235,14850,30.4578497724391,30.5765104805431,30.4482416179368,30.5765104805431,15455.6215726683,0.0,1.0
2021-12-31,31.77,31.89,31.68,31.76,26922,30.5251068539555,30.6404047079837,30.4386334634344,30.5154986994532,28019.9490895203,0.0,1.0
2022-01-03,31.06,31.73,30.9,31.73,15814,29.8429278842889,30.4866742359462,29.6891974122514,30.4866742359462,16458.9359966449,0.0,1.0
2022-01-04,31.1,31.21,30.9366,31.21,36524,29.8813605022983,29.9870502018241,29.72436325773,29.9870502018241,38013.5435905816,0.0,1.0
2022-01-05,30.4042,31.08,30.4042,31.08,21153,29.212825112025,29.8621441932936,29.212825112025,29.8621441932936,22015.6742846231,0.0,1.0
2022-01-06,30.3633,30.51,30.31,30.31,30356,29.1735277601104,29.3144793866599,29.1223162966129,29.1223162966129,31593.9965292875,0.0,1.0
2022-01-07,29.85,30.25,29.85,30.25,11915,28.680341189505,29.0646673695988,28.680341189505,29.0646673695988,12400.9246490466,0.0,1.0
2022-01-10,29.56,29.5602,29.23,29.485,23763,28.4017047089369,28.401896872027,28.0846356103595,28.3296435501693,24732.1168640617,0.0,1.0
2022-01-11,29.82,29.82,29.39,29.39,7380,28.6515167259979,28.6515167259979,28.238366082397,28.238366082397,7680.97556944728,0.0,1.0
2022-01-12,29.89,30.09,29.825,29.86,56800,28.7187738075144,28.9109368975613,28.6563208032491,28.6899493440073,59116.4515372093,0.0,1.0
2022-01-13,29.55,29.86,29.55,29.86,11484,28.3920965544346,28.6899493440073,28.3920965544346,28.6899493440073,11952.3473495301,0.0,1.0
2022-01-14,29.0,29.26,28.905,29.1601,18941,27.8636480568055,28.1134600738665,27.7723705890332,28.0174746103881,19713.4631789838,0.0,1.0
2022-01-18,28.7055,28.77,28.63,28.63,10370,27.5806879067114,27.6426605032515,27.5081463402187,27.5081463402187,10792.9155359306,0.0,1.0
2022-01-19,28.5029,28.94,28.5029,28.87,24479,27.3860266964938,27.8059991297914,27.3860266964938,27.738742048275,25477.3172038618,0.0,1.0
2022-01-20,28.1548,28.9,28.12,28.64,12157,27.0515668382672,27.767566511782,27.018130460599,27.517754494721,12652.7940376383,0.0,1.0
2022-01-21,27.95,28.3844,27.95,28.2,30643,26.8547918340591,27.272170065641,26.8547918340591,27.0949956966178,31892.7011347659,0.0,1.0
2022-01-24,28.0456,28.0456,27.08,27.4585,16498,26.9466457911015,26.9466457911015,26.0188823923549,26.3825510402688,17170.8312933254,0.0,1.0
2022-01-25,27.68,27.91,27.325,27.46,21248,26.5953716624957,26.8163592160497,26.2542821776624,26.3839922634441,22114.5486313843,0.0,1.0
2022-01-26,27.32,27.975,27.32,27.81,16747,26.2494781004112,26.878812220315,26.2494781004112,26.7202776710262,17429.9861600994,0.0,1.0
2022-01-27,27.08,27.66,27.02,27.54,9193,26.0188823923549,26.576155353491,25.9612334653408,26.4608574994629,9567.91441868955,0.0,1.0
2022-01-28,27.75,27.75,26.75,26.83,4650,26.6626287440122,26.6626287440122,25.7018132937775,25.7786785297963,4839.63907831027,0.0,1.0
2022-01-31,28.18,28.2,27.84,27.84,14190,27.0757793876131,27.0949956966178,26.7491021345333,26.7491021345333,14768.7050583275,0.0,1.0
2022-02-01,28.1,28.16,27.865,28.16,12863,26.9989141515943,27.0565630786084,26.7731225207891,27.0565630786084,13387.5865514634,0.0,1.0
2022-02-02,28.53,28.55,28.18,28.18,21639,27.4120647951952,27.4312811041999,27.0757793876131,27.0757793876131,22521.4946270013,0.0,1.0
2022-02-03,28.1599,28.4,28.1599,28.296,154294,27.0564669970633,27.2871587866647,27.0564669970633,27.1872339798403,160586.510096518,0.0,1.0
2022-02-04,27.97,28.16,27.8046,28.04,17748,26.8740081430638,27.0565630786084,26.715089267595,26.9412652245802,18471.8095401829,0.0,1.0
2022-02-07,27.8443,28.02,27.84,27.925,5792,26.7532336409693,26.9220489155755,26.7491021345333,26.8307714478032,6028.21280463937,0.0,1.0
2022-02-08,27.9449,27.9602,27.8143,27.82,8741,26.8498916752629,26.8645921516515,26.7244091774622,26.7298858255286,9097.48068462583,0.0,1.0
2022-02-09,28.4867,28.49,28.2,28.2,67650,27.3704614862,27.3736321771858,27.0949956966178,27.0949956966178,70408.9427199334,0.0,1.0
2022-02-10,27.8022,28.28,27.67,28.23,12209,26.7127833105144,27.1718609326365,26.5857635079934,27.1238201601248,12706.9147327076,0.0,1.0
2022-02-11,27.35,27.96,27.2774,27.835,14323,26.2783025639183,26.8643999885614,26.2085473622313,26.7442980572821,14907.1291437931,0.0,1.0
2022-02-14,27.16,27.32,26.98,27.28,65385,26.0957476283737,26.2494781004112,25.9228008473315,26.2110454824019,68051.5701366274,0.0,1.0
2022-02-15,27.35,27.45,27.31,27.45,6969,26.2783025639183,26.3743841089418,26.2398699459089,26.3743841089418,7253.21392188049,0.0,1.0
2022-02-16,27.34,27.39,27.08,27.3,13277,26.2686944094159,26.3167351819277,26.0188823923549,26.2302617914066,13818.4705468227,0.0,1.0
2022-02-17,26.95,27.24,26.95,27.22,128632,25.8939763838244,26.1726128643925,25.8939763838244,26.1533965553878,133877.94707983,0.0,1.0
2022-02-18,26.9,27.12,26.8651,27.02,20106,25.8459356113127,26.0573150103643,25.8124031520995,25.9612334653408,20925.9749050551,0.0,1.0
2022-02-22,26.7,26.915,26.63,26.75,7854,25.6537725212658,25.8603478430662,25.5865154397493,25.7018132937775,8174.30652065566,0.0,1.0
2022-02-23,26.3705,26.92,26.35,26.92,55460,25.3371838304134,25.8651519203174,25.3174871136836,25.8651519203174,57721.8028565781,0.0,1.0
2022-02-24,26.6745,26.69,25.84,25.84,33414,25.6292717272848,25.6441643667634,24.8274712340639,24.8274712340639,34776.7097123998,0.0,1.0
2022-02-25,27.33,27.34,26.65,26.65,46399,26.2590862549136,26.2686944094159,25.605731748754,25.605731748754,48291.2717407566,0.0,1.0
2022-02-28,27.0682,27.16,26.7942,27.1,19838,26.0075447700422,26.0957476283737,25.7442813366779,26.0380987013596,20647.0451689288,0.0,1.0
2022-03-01,26.8758,27.04,26.75,27.0,138010,25.822683877417,25.9804497743455,25.7018132937775,25.9420171563362,143638.406279054,0.0,1.0
2022-03-02,27.355,27.42,27.0,27.0,38789,26.2831066411695,26.3455596454347,25.9420171563362,25.9420171563362,40370.9161738875,0.0,1.0
2022-03-03,27.4324,27.63,27.31,27.51,46515,26.3574737570176,26.547330889984,26.2398699459089,26.4320330359558,48412.0025220651,0.0,1.0
2022-03-04,27.66,27.6899,27.24,27.29,8233,26.576155353491,26.6048837354531,26.1726128643925,26.2206536369042,8568.76312510291,0.0,1.0
2022-03-07,27.13,27.6,27.12,27.6,121031,26.0669231648667,26.518506426477,26.0573150103643,26.518506426477,125966.958556338,0.0,1.0
2022-03-08,26.65,27.11,26.62,26.94,15419,25.605731748754,26.047706855862,25.576907285247,25.8843682293221,16047.8268706379,0.0,1.0
2022-03-09,27.13,27.32,27.0,27.06,23713,26.0669231648667,26.2494781004112,25.9420171563362,25.9996660833502,24680.0777341874,0.0,1.0
2022-03-10,27.08,27.08,26.8056,26.87,4475,26.0188823923549,26.0188823923549,25.7552346328105,25.8171111478056,4657.50212375021,0.0,1.0
2022-03-11,26.83,27.36,26.83,27.3111,12443,25.7786785297963,26.2879107184206,25.7786785297963,26.2409268429042,12950.4578605193,0.0,1.0
2022-03-14,26.84,27.15,26.7748,26.93,15863,25.7882866842986,26.0861394738714,25.7256415169433,25.8747600748197,16509.9343439217,0.0,1.0
2022-03-15,27.23,27.2663,27.06,27.075,5355,26.1630047098901,26.1978823107336,25.9996660833502,26.0140783151038,5573.39080953797,0.0,1.0
2022-03-16,27.64,27.66,27.35,27.61,17866,26.5569390444863,26.576155353491,26.2783025639183,26.5281145809793,18594.6218866863,0.0,1.0
2022-03-17,28.0,28.0,27.7438,27.79,12374,26.9028326065708,26.9028326065708,26.6566716882207,26.7010613620215,12878.6438612928,0.0,1.0
2022-03-18,28.25,28.27,27.93,27.93,9722,27.1430364691295,27.1622527781342,26.8355755250544,26.8355755250544,10118.4884127597,0.0,1.0
2022-03-21,27.96,28.21,27.96,28.21,3632,26.8643999885614,27.1046038511201,26.8643999885614,27.1046038511201,3780.12239406945,0.0,1.0
2022-03-22,28.17,28.2,28.1067,28.16,39334,27.0661712331107,27.0949956966178,27.0053516151109,27.0565630786084,40938.1426895175,0.0,1.0
2022-03-23,27.76,28.01,27.76,28.01,5288,26.6722368985145,26.9124407610732,26.6722368985145,26.9124407610732,5503.65837550639,0.0,1.0
2022-03-24,28.0,28.0,27.82,27.89,19056,26.9028326065708,26.9028326065708,26.7298858255286,26.797142907045,19833.1531776948,0.0,1.0
2022-03-25,28.14,28.15,27.896,27.95,15919,27.0744342459827,27.0840555801142,26.8396736931746,26.8916288974846,16545.5224633722,0.0386,1.0
2022-03-28,28.46,28.46,28.23,28.27,5130,27.3823169381901,27.3823169381901,27.161026253166,27.199511589692,5331.90088806452,0.0,1.0
2022-03-29,28.99,29.01,28.74,28.75,6044,27.8922476471585,27.9114903154214,27.6517142938715,27.661335628003,6281.87309307251,0.0,1.0
2022-03-30,28.97,29.01,28.9,28.9,8443,27.8730049788955,27.9114903154214,27.8056556399752,27.8056556399752,8775.29029199392,0.0,1.0
2022-03-31,28.65,29.135,28.65,29.02,5203,27.5651222866882,28.0317569920649,27.5651222866882,27.9211116495529,5407.77394163737,0.0,1.0
2022-04-01,29.0331,29.0331,28.7939,28.8,10338,27.9337155972652,27.9337155972652,27.7035732848402,27.7094422986604,10744.8716141932,0.0,1.0
2022-04-04,28.89,28.95,28.78,28.95,6197,27.7960343058437,27.8537623106326,27.6901996303974,27.8537623106326,6440.89469850601,0.0,1.0
2022-04-05,28.89,29.17,28.89,29.0,2779,27.7960343058437,28.0654316615251,27.7960343058437,27.90186898129,2888.37282025951,0.0,1.0
2022-04-06,29.12,29.14,28.73,28.73,5106,28.0173249908677,28.0365676591307,27.64209295974,27.64209295974,5306.95632250633,0.0,1.0
2022-04-07,29.25,29.2583,29.111,29.111,6697,28.1424023345769,28.1503880419061,28.0086657901494,28.0086657901494,6960.57314763512,0.0,1.0
2022-04-08,29.21,29.36,29.2,29.2,8440,28.103916998051,28.2482370100232,28.0942956639195,28.0942956639195,8772.17222129915,0.0,1.0
2022-04-11,28.8,29.16,28.7899,29.16,9202,27.7094422986604,28.0558103273936,27.6997247511876,28.0558103273936,9564.16217777188,0.0,1.0
2022-04-12,28.6807,29.0416,28.59,28.905,2133,27.5946597824718,27.9418937312769,27.5073942818993,27.8104663070409,2216.94826398473,0.0,1.0
2022-04-13,28.81,28.84,28.625,28.78,3470,27.7190636327918,27.7479276351863,27.5410689513595,27.6901996303974,3606.56843695593,0.0,1.0
2022-04-14,28.53,28.81,28.53,28.7506,5159,27.4496662771104,27.7190636327918,27.4496662771104,27.6619129080509,5362.04223811402,0.0,1.0
2022-04-18,28.44,28.53,28.35,28.45,13329,27.3630742699271,27.4496662771104,27.2764822627438,27.3726956040586,13853.5880968835,0.0,1.0
2022-04-19,28.95,28.95,28.65,28.65,4509,27.8537623106326,27.8537623106326,27.5651222866882,27.5651222866882,4686.46025424618,0.0,1.0
2022-04-20,29.3746,29.46,29.1534,29.1534,18531,28.2622841578552,28.344450351338,28.0494602468669,28.0494602468669,19260.3226816225,0.0,1.0
2022-04-21,29.13,29.5396,29.13,29.53,10111,28.0269463249992,28.4210361710246,28.0269463249992,28.4117996902584,10508.9375982886,0.0,1.0
2022-04-22,28.61,28.9,28.51,28.87,11246,27.5266369501623,27.8056556399752,27.4304236088475,27.7767916375807,11688.6076778116,0.0,1.0
2022-04-25,28.47,28.4997,28.03,28.08,5651,27.3919382723216,27.420513634692,26.9685995705365,27.0167062411939,5873.40583205704,0.0,1.0
2022-04-26,28.18,28.585,28.15,28.585,320443,27.1129195825087,27.5025836148336,27.0840555801142,27.5025836148336,333054.642548549,0.0,1.0
2022-04-27,28.15,28.48,28.15,28.4008,11260,27.0840555801142,27.401559606453,27.0840555801142,27.3253586401317,11703.1586743873,0.0,1.0
2022-04-28,28.45,28.5601,28.0507,28.12,15057,27.3726956040586,27.4786264928462,26.9885157321886,27.0551915777198,15649.5968170736,0.0,1.0
2022-04-29,27.31,28.06,27.24,28.02,2896,26.27586351307,26.9974635729309,26.2085141741496,26.958978236405,3009.97757735572,0.0,1.0
2022-05-02,26.91,27.34,26.49,27.274,7745,25.8910101478108,26.3047275154644,25.4869141142887,26.2412267101966,8049.8191770097,0.0,1.0
2022-05-03,26.9,27.1168,26.89,27.03,4752,25.8813888136793,26.0899793376498,25.8717674795478,26.0064661573885,4939.02398052293,0.0,1.0
2022-05-04,27.54,27.54,26.88,27.0,5037,26.497154198094,26.497154198094,25.8621461454163,25.9776021549941,5235.24069652651,0.0,1.0
2022-05-05,26.7375,27.12,26.6142,27.05,7318,25.7250421340428,26.0930581645719,25.6064110842016,26.0257088256515,7606.01378145344,0.0,1.0
2022-05-06,26.65,26.71,26.4,26.4,87275,25.6408554603923,25.6985834651812,25.4003221071053,25.4003221071053,90709.8732954838,0.0,1.0
2022-05-09,25.86,26.34,25.86,26.34,8532,24.8807700640055,25.3425941023165,24.8807700640055,25.3425941023165,8867.79305593888,0.0,1.0
2022-05-10,25.87,26.21,25.71,26.21,12343,24.8903913981369,25.2175167586072,24.7364500520333,25.2175167586072,12828.7821952009,0.0,1.0
2022-05-11,25.85,26.26,25.84,25.91,21535,24.871148729874,25.2656234292646,24.8615273957425,24.9288767346629,22382.5508039902,0.0,1.0
2022-05-12,25.78,25.8401,25.51,25.83,14382,24.8037993909536,24.8616236090838,24.5440233694037,24.851906061611,14948.0309107493,0.0,1.0
2022-05-13,26.18,26.18,25.963,26.11,14200,25.1886527562128,25.1886527562128,24.9798698055597,25.1213034172924,14758.8679552663,0.0,1.0
2022-05-16,26.14,26.26,26.14,26.18,9662,25.1501674196869,25.2656234292646,25.1501674196869,25.1886527562128,10042.2663509706,0.0,1.0
2022-05-17,26.38,26.38,26.13,26.18,40365,25.3810794388424,25.3810794388424,25.1405460855554,25.1886527562128,41953.6411981919,0.0,1.0
2022-05-18,25.44,25.9753,25.4163,25.9753,8786,24.4766740304833,24.9917040465414,24.4538714685917,24.9917040465414,9131.78970809649,0.0,1.0
2022-05-19,25.16,25.2404,25.15,25.1604,7316,24.2072766748019,24.284632201219,24.1976553406704,24.2076615281672,7603.93506765694,0.0,1.0
2022-05-20,25.2,25.21,24.84,25.07,29444,24.2457620113278,24.2553833454593,23.8993939825946,24.1206846676186,30602.8245123143,0.0,1.0
2022-05-23,25.53,25.59,25.232,25.232,7677,24.5632660376666,24.6209940424555,24.2765502805486,24.2765502805486,7979.14290792816,0.0,1.0
2022-05-24,25.72,25.72,25.22,25.25,22084,24.7460713861647,24.7460713861647,24.2650046795908,24.2938686819852,22953.157741134,0.0,1.0
2022-05-25,25.68,25.8,25.55,25.643,11239,24.7075860496388,24.8230420592166,24.5825087059296,24.6719871133524,11681.3321795238,0.0,1.0
2022-05-26,26.07,26.1,25.96,25.96,10933,25.0828180807665,25.111682083161,24.9769834053203,24.9769834053203,11363.2889686568,0.0,1.0
2022-05-27,26.53,26.53,26.13,26.13,4347,25.5253994508146,25.5253994508146,25.1405460855554,25.1405460855554,4518.08443672836,0.0,1.0
2022-05-31,26.26,26.3501,26.19,26.2219,322496,25.2656234292646,25.3523116497893,25.1982740903443,25.2289661462237,335188.442260674,0.0,1.0
2022-06-01,26.12,26.33,25.98,26.33,10626,25.1309247514239,25.332972768185,24.9962260735832,25.332972768185,11044.2064008916,0.0,1.0
2022-06-02,26.52,26.52,26.08,26.08,5162,25.5157781166831,25.5157781166831,25.092439414898,25.092439414898,5365.16030880879,0.0,1.0
2022-06-03,26.24,26.344,26.24,26.298,4155,25.2463807610017,25.3464426359691,25.2463807610017,25.3021844989642,4318.52791226278,0.0,1.0
2022-06-06,26.2035,26.4247,26.19,26.36,20947,25.2112628914218,25.4240868024101,25.1982740903443,25.3618367705794,21771.4089478143,0.0,1.0
2022-06-07,26.55,26.55,26.02,26.02,4241,25.5446421190775,25.5446421190775,25.0347114101091,25.0347114101091,4407.912605513,0.0,1.0
2022-06-08,26.04,26.33,26.04,26.3254,5356,25.0539540783721,25.332972768185,25.0539540783721,25.3285469544845,5566.79554707087,0.0,1.0
2022-06-09,25.5788,26.1083,25.57,26.08,15394,24.6102181482283,25.1196677904901,24.6017513741926,25.092439414898,15999.8600917866,0.0,1.0
2022-06-10,25.138,25.28,25.09,25.09,3621,24.1861097397127,24.3227326843797,24.1399273358816,24.1399273358816,3763.51132859291,0.0,1.0
2022-06-13,24.3469,24.68,24.26,24.53,19230,23.4249659965713,23.7454526364909,23.3413566029688,23.6011326245187,19986.8331535051,0.0,1.0
2022-06-14,24.2049,24.3511,24.18,24.3511,9289,23.2883430519043,23.4290069569065,23.2643859299169,23.4290069569065,9654.58622792036,0.0,1.0
2022-06-15,24.4765,24.5528,24.16,24.51,14567,23.5496584869153,23.6230692663385,23.245143261654,23.5818899562558,15140.3119369271,0.0,1.0
2022-06-16,23.9298,24.053,23.9298,24.01,13392,23.0236601499473,23.1421949864471,23.0236601499473,23.1008232496818,13919.0675814737,0.0,1.0
2022-06-17,23.9055,24.0958,23.77,24.0958,14805,23.0002803080078,23.1833742965299,22.8699112305263,23.1833742965299,15387.6788787126,0.0,1.0
2022-06-21,24.35,24.46,24.13,24.13,6094,23.4279486101521,23.5337832855984,23.2162792592595,23.2162792592595,6333.84093798542,0.0,1.0
2022-06-22,24.57,24.74,24.28,24.28,212422,23.6396179610446,23.8031806412798,23.3605992712317,23.3605992712317,220782.271041802,0.0,1.0
2022-06-23,24.86,24.89,24.64,24.7547,76767,23.9186366508575,23.947500653252,23.706967299965,23.817324002453,79788.3110085867,0.0,1.0
2022-06-24,25.38,25.39,24.93,24.93,7570,24.4902401116087,24.4998895363966,24.0560159961547,24.0560159961547,7845.02720775406,0.0741,1.0
2022-06-27,25.37,25.52,25.3,25.34,15322,24.4805906868208,24.6253320586389,24.4130447133058,24.4516424124572,15878.6666944792,0.0,1.0
2022-06-28,25.08,25.64,25.08,25.43,27237,24.2007573679727,24.7411251560933,24.2007573679727,24.5384872355481,28226.5529798675,0.0,1.0
2022-06-29,25.1122,25.14,24.96,24.96,10990,24.2318285157896,24.2586539166999,24.0849642705183,24.0849642705183,11389.2799224857,0.0,1.0
2022-06-30,25.14,25.26,24.7973,24.91,6430,24.2586539166999,24.3744470141543,23.9279681292197,24.0367171465789,6663.60963617682,0.0,1.0
2022-07-01,25.43,25.43,25.13,25.21,1751,24.5384872355481,24.5384872355481,24.249004491912,24.326199890215,1814.61593669449,0.0,1.0
2022-07-05,25.23,25.23,24.8,24.9817,242469,24.3454987397907,24.3454987397907,23.9305734739124,24.1059035223079,251278.190493648,0.0,1.0
2022-07-06,25.4,25.58,25.24,25.39,8197,24.5095389611845,24.6832286073661,24.3551481645786,24.4998895363966,8494.80687212151,0.0,1.0
2022-07-07,25.43,25.55,25.43,25.53,69827,24.5384872355481,24.6542803330025,24.5384872355481,24.6349814834267,72363.8989215114,0.0,1.0
2022-07-08,25.43,25.4883,25.3359,25.4587,4814,24.5384872355481,24.5947433820613,24.4476861482942,24.5661810846892,4988.89841190594,0.0,1.0
2022-07-11,25.39,25.46,25.34,25.365,4165,24.4998895363966,24.5674355099117,24.4516424124572,24.4757659744269,4316.31946106943,0.0,1.0
2022-07-12,25.12,25.46,25.09,25.46,1798,24.2393550671242,24.5674355099117,24.2104067927605,24.5674355099117,1863.32350324198,0.0,1.0
2022-07-13,25.05,25.15,24.87,24.87,7182,24.1718090936091,24.2683033414878,23.9981194474275,23.9981194474275,7442.93070093653,0.0,1.0
2022-07-14,24.85,24.9,24.61,24.61,8924,23.9788205978517,24.0270677217911,23.7472344029429,23.7472344029429,9248.2196568028,0.0,1.0
2022-07-15,25.22,25.25,25.1,25.115,4499,24.3358493150028,24.3647975893664,24.2200562175484,24.2345303547302,4662.45408291751,0.0,1.0
2022-07-18,24.89,25.28,24.87,25.28,4692,24.0174182970032,24.39374586373,23.9981194474275,24.39374586373,4862.46600512312,0.0,1.0
2022-07-19,25.4,25.41,25.06,25.06,2868,24.5095389611845,24.5191883859723,24.1814585183969,24.1814585183969,2972.19789059955,0.0,1.0
2022-07-20,25.343,25.45,25.26,25.26,25517,24.4545372398936,24.5577860851238,24.3744470141543,24.3744470141543,26444.0633104703,0.0,1.0
2022-07-21,25.4996,25.4996,25.2,25.3,3148,24.6056472320716,24.6056472320716,24.3165504654271,24.4130447133058,3262.37062747817,0.0,1.0
2022-07-22,25.6,25.6,25.49,25.54,1814,24.7025274569418,24.7025274569418,24.5963837842753,24.6446309082146,1879.90480249219,0.0,1.0
2022-07-25,25.7583,25.8,25.65,25.74,2126,24.8552778513338,24.8955159526992,24.7507745808811,24.837619403972,2203.24013787121,0.0,1.0
2022-07-26,25.8147,25.83,25.74,25.78,6992,24.9097006071373,24.9244642270628,24.837619403972,24.8762171031234,7246.02777234034,0.0,1.0
2022-07-27,26.0645,26.093,25.82,25.84,65132,25.1507432383383,25.1782440989837,24.9148148022749,24.9341136518506,67498.3239227789,0.0,1.0
2022-07-28,26.4286,26.4286,26.1901,26.1901,4708,25.5020787948645,25.5020787948645,25.2719400136739,25.2719400136739,4879.04730437333,0.0,1.0
2022-07-29,26.5936,26.62,26.505,26.5475,6158,25.6612943038644,25.6867687853043,25.5758004002438,25.6168104555923,6381.7275489233,0.0,1.0
2022-08-01,26.4,26.49,26.35,26.36,6002,25.4744814399712,25.561326263062,25.4262343160319,25.4358837408198,6220.0598812338,0.0,1.0
2022-08-02,26.2086,26.45,26.2,26.33,4454,25.2897914495314,25.5227285639106,25.2814929442139,25.4069354664562,4615.8191787763,0.0,1.0
2022-08-03,26.2822,26.328,26.08,26.25,6816,25.3608112159702,25.4050055814986,25.1656998467595,25.3297400681532,7063.63348058805,0.0,1.0
2022-08-04,26.25,26.3925,26.25,26.3925,2511,25.3297400681532,25.4672443713803,25.3297400681532,25.4672443713803,2602.22765107932,0.0,1.0
2022-08-05,26.3675,26.3675,26.16,26.16,39532,25.4431208094107,25.4431208094107,25.2428952450624,25.2428952450624,40968.2451224482,0.0,1.0
2022-08-08,26.4361,26.6,26.42,26.6,7444,25.5093158634554,25.6674699357286,25.493780289547,25.6674699357286,7714.44947615869,0.0,1.0
2022-08-09,26.6214,26.64,26.56,26.56,18768,25.6881197047746,25.7060676348801,25.6288722365771,25.6288722365771,19449.8640204925,0.0,1.0
2022-08-10,26.918,26.918,26.8662,26.8841,1420,25.9743216439828,25.9743216439828,25.9243376235816,25.9416100939519,1471.59030845585,0.0,1.0
2022-08-11,26.9513,27.12,26.92,27.05,145082,26.0064542285264,26.1692400246977,25.9762515289404,26.1016940511827,150353.003613656,0.0,1.0
2022-08-12,27.3799,27.3836,27.13,27.13,5997,26.4200285749344,26.4235988621059,26.1788894494856,26.1788894494856,6214.87822521811,0.0,1.0
2022-08-15,27.5234,27.5234,27.4572,27.4572,767,26.5584978206403,26.5584978206403,26.4946186285446,26.4946186285446,794.866032806785,0.0,1.0
2022-08-16,27.6391,27.69,27.6,27.605,3800,26.6701416654359,26.7192572376062,26.6324124145154,26.6372371269093,3938.0585719241,0.0,1.0
2022-08-17,27.5988,27.61,27.5099,27.527,32157,26.6312544835408,26.6420618393033,26.5454710971767,26.561971613564,33325.3024993061,0.0,1.0
2022-08-18,27.6171,27.65,27.5626,27.6,1340,26.6489129309026,26.6806595384547,26.5963235658088,26.6324124145154,1388.68381220481,0.0,1.0
2022-08-19,27.5262,27.59,27.4726,27.57,203878,26.5611996595809,26.6227629897275,26.5094787427179,26.6034641401518,211285.133033353,0.0,1.0
2022-08-22,27.0909,27.2908,27.0909,27.29,2312,26.141160198565,26.3340522000745,26.141160198565,26.3332802460915,2395.99774165487,0.0,1.0
2022-08-23,26.9216,26.98,26.9,26.9261,3986,25.9777954369064,26.0341480776676,25.9569526793646,25.982137678061,4130.81617570775,0.0,1.0
2022-08-24,27.0061,27.03,26.89,26.93,2794,26.0593330763639,26.0823952016069,25.9473032545768,25.9859009537282,2895.50938156735,0.0,1.0
2022-08-25,27.2367,27.2367,27.07,27.12,2492,26.2818488119721,26.2818488119721,26.1209929007584,26.1692400246977,2582.5373582197,0.0,1.0
2022-08-26,26.6624,27.1,26.6624,27.1,12466,25.7276823464049,26.149941175122,25.7276823464049,26.149941175122,12918.9047783173,0.0,1.0
2022-08-29,26.5784,26.69,26.4659,26.5,4498,25.6466271781868,25.7543147588194,25.5380711493233,25.5709756878499,4661.41775171436,0.0,1.0
2022-08-30,26.2295,26.385,26.2295,26.26,3909,25.3099587473381,25.4600073027894,25.3099587473381,25.3393894929411,4051.01867306613,0.0,1.0
2022-08-31,26.06,26.3249,26.06,26.3249,4197,25.1464009971837,25.4020142598144,25.1464009971837,25.4020142598144,4349.48205956985,0.0,1.0
2022-09-01,26.2244,26.2244,26.02,26.02,3871,25.3050375406963,25.3050375406963,25.1078032980323,25.1078032980323,4011.63808734688,0.0,1.0
2022-09-02,25.9552,26.52,25.9552,26.52,23487,25.0452750254069,25.5902745374257,25.0452750254069,25.5902745374257,24340.3109681003,0.0,1.0
2022-09-06,26.05,26.2517,26.05,26.2517,2438,25.1367515723959,25.3313804703672,25.1367515723959,25.3313804703672,2526.57547325024,0.0,1.0
2022-09-07,26.5603,26.5603,26.32,26.32,198182,25.6291617193208,25.6291617193208,25.3972860416683,25.3972860416683,205382.190500279,0.0,1.0
2022-09-08,26.658,26.68,26.415,26.415,1540,25.7234365994982,25.7446653340315,25.488955577153,25.488955577153,1595.9500528324,0.0,1.0
2022-09-09,26.8059,26.83,26.7538,26.77,4707,25.8661515921108,25.8894067058496,25.815878088966,25.8315101571224,4878.01097317019,0.0,1.0
2022-09-12,26.96,26.99,26.85,26.85,5629,26.0148492280918,26.0437975024554,25.9087055554253,25.9087055554253,5833.50834246336,0.0,1.0
2022-09-13,26.2496,26.59,26.23,26.59,26591,25.3293540911617,25.6578205109407,25.3104412185775,25.6578205109407,27557.0830226404,0.0,1.0
2022-09-14,26.1859,26.2749,26.07,26.2239,6996,25.267887255263,25.353767135875,25.1560504219716,25.3045550694569,7250.17309715288,0.0,1.0
2022-09-15,25.9991,26.2264,25.99,26.2264,1420,25.0876360002256,25.3069674256539,25.0788550236687,25.3069674256539,1471.59030845585,0.0,1.0
2022-09-16,25.8524,25.8524,25.68,25.82,4494,24.9460789385876,24.9460789385876,24.7797228552447,24.9148148022749,4657.27242690181,0.0,1.0
2022-09-19,26.0496,26.0496,25.66,25.71,7508,25.1363655954043,25.1363655954043,24.760424005669,24.8086711296084,7780.77467315952,0.0,1.0
2022-09-20,25.68,25.6901,25.57,25.57,1815,24.7797228552447,24.7894687742805,24.6735791825782,24.6735791825782,1880.94113369533,0.0,1.0
2022-09-21,25.38,25.9964,25.38,25.9964,5155,24.4902401116087,25.0850306555329,24.4902401116087,25.0850306555329,5342.28735217598,0.0,1.0
2022-09-22,25.2406,25.37,25.195,25.2,6935,24.3557271300658,24.4805906868208,24.3117257530332,24.3165504654271,7186.95689376148,0.0,1.0
2022-09-23,24.8181,24.94,24.6095,24.94,17409,24.0489719160595,24.1670941605733,23.8468365575232,24.1670941605733,17965.7701962502,0.1046,1.0
2022-09-26,24.3988,24.7,24.2937,24.7,15080,23.6426662792701,23.9345319072238,23.5408233924908,23.9345319072238,15562.2847124736,0.0,1.0
2022-09-27,24.1828,24.583,24.08,24.54,2652,23.4333602512555,23.8211578087159,23.3337460860708,23.7794904049907,2736.81558736605,0.0,1.0
2022-09-28,24.54,24.64,24.22,24.31,14298,23.7794904049907,23.8763913438864,23.4694074005247,23.5566182455308,14755.2749879939,0.0,1.0
2022-09-29,24.1924,24.1924,24.07,24.07,1432,23.4426627413895,23.4426627413895,23.3240559921812,23.3240559921812,1477.79785863808,0.0,1.0
2022-09-30,23.9512,24.249,23.9512,24.125,6579,23.2089376767732,23.4975086728044,23.2089376767732,23.3773515085738,6789.40789942731,0.0,1.0
2022-10-03,24.53,24.64,24.06,24.06,6251,23.7698003111012,23.8763913438864,23.3143658982917,23.3143658982917,6450.91788711355,0.0,1.0
2022-10-04,25.0989,25.0989,24.95,25.0699,3509,24.3210697524785,24.3210697524785,24.1767842544629,24.2929684801987,3621.2239427102,0.0,1.0
2022-10-05,24.8397,24.9,24.71,24.88,367185,24.069902518861,24.128333785015,23.9442220011133,24.1089535972359,378928.216986049,0.0,1.0
2022-10-06,24.3926,24.58,24.38,24.57,57003,23.6366584210586,23.818250780549,23.6244489027577,23.8085606866594,58826.055402197,0.0,1.0
2022-10-07,23.893,24.01,23.87,24.01,33922,23.1525413303359,23.2659154288438,23.1302541143899,23.2659154288438,35006.8847491068,0.0,1.0
2022-10-10,23.9192,24.02,23.89,24.02,1469,23.1779293763266,23.2756055227334,23.1496343021691,23.2756055227334,1515.98118319786,0.0,1.0
2022-10-11,23.98,24.195,23.885,23.885,4103,23.2368451471751,23.4451821658008,23.1447892552243,23.1447892552243,4234.22109915645,0.0,1.0
2022-10-12,23.7715,24.015,23.7715,23.941,2751,23.0348066895777,23.2707604757886,23.0348066895777,23.1990537810058,2838.98178010709,0.0,1.0
2022-10-13,24.32,24.42,23.38,23.38,5461,23.5663083394203,23.663209278316,22.6554395138013,22.6554395138013,5635.65230867496,0.0,1.0
2022-10-14,23.851,24.1818,23.851,24.1818,3942,23.1118429359998,23.4323912418665,23.1118429359998,23.4323912418665,4068.07203823414,0.0,1.0
2022-10-17,24.4081,24.41,24.34,24.36,4624,23.6516780665874,23.6535191844264,23.5856885271995,23.6050687149786,4771.88358822798,0.0,1.0
2022-10-18,24.7205,24.83,24.72,24.83,626,23.9543965996974,24.0605031277881,23.9539120950029,24.0605031277881,646.020572281728,0.0,1.0
2022-10-19,24.5862,24.76,24.443,24.76,7335,23.8242586387605,23.9926724705612,23.685496494262,23.9926724705612,7569.58609854072,0.0,1.0
2022-10-20,24.2359,24.4801,24.18,24.48,12878,23.4848146498091,23.7214467425922,23.4306470249664,23.7213498416533,13289.8609102941,0.0,1.0
2022-10-21,24.6073,24.64,24.335,24.335,7057,23.8447047368675,23.8763913438864,23.5808434802547,23.5808434802547,7282.69517346991,0.0,1.0
2022-10-24,24.9405,24.9405,24.85,24.85,6741,24.1675786652678,24.1675786652678,24.0798833155672,24.0798833155672,6956.58894209446,0.0,1.0
2022-10-25,25.16,25.16,24.87,24.87,9830,24.3802762261437,24.3802762261437,24.0992635033464,24.0992635033464,10144.3805519639,0.0,1.0
2022-10-26,25.2408,25.42,25.24,25.24,8852,24.4585721847714,24.6322186672724,24.4577969772602,24.4577969772602,9135.1024054918,0.0,1.0
2022-10-27,25.4469,25.5604,25.4469,25.5057,2728,24.6582850198353,24.7682675854819,24.6582850198353,24.715262771906,2815.24619997533,0.0,1.0
2022-10-28,26.0975,26.0975,25.933,25.933,10744,25.2887225282904,25.2887225282904,25.129320483807,25.129320483807,11087.611866765,0.0,1.0
2022-10-31,26.0906,26.21,26.025,26.025,12164,25.2820363635066,25.397736084548,25.218469347591,25.218469347591,12553.0259444648,0.0,1.0
2022-11-01,26.0538,26.13,25.98,26.13,25569,25.246376817993,25.3202153334315,25.174863925088,25.3202153334315,26386.7412342995,0.0,1.0
2022-11-02,25.7244,26.11,25.7244,26.0112,3727,24.9271851252707,25.3008351456523,24.9271851252707,25.2050970180234,3846.19596308947,0.0,1.0
2022-11-03,25.694,25.8394,25.44,25.44,7790,24.8977272398465,25.0386212050007,24.6515988550515,24.6515988550515,8039.13779245153,0.0,1.0
2022-11-04,25.8345,25.96,25.5323,25.96,29835,25.0338730589948,25.1554837373089,24.7410384216522,25.1554837373089,30789.1753578681,0.0,1.0
2022-11-07,26.0343,26.05,25.83,25.8644,11250,25.2274811349083,25.2426945823149,25.0295125167445,25.0628464397246,11609.7946296637,0.0,1.0
2022-11-08,26.1447,26.26,25.96,26.01,12818,25.3344597714491,25.4461865539958,25.1554837373089,25.2039342067567,13227.9420056026,0.0,1.0
2022-11-09,25.8689,26.2301,25.8689,26.2301,2048,25.0672069819749,25.417213173266,25.0672069819749,25.417213173266,2113.49861347122,0.0,1.0
2022-11-10,26.41,26.45,26.22,26.4,14911,25.5915379623393,25.6302983378975,25.4074261784375,25.5818478684497,15387.8797975924,0.0,1.0
2022-11-11,25.98,26.0331,25.94,25.95,4678,25.174863925088,25.2263183236416,25.1361035495297,25.1457936434193,4827.61060245036,0.0,1.0
2022-11-14,25.9122,26.24,25.9122,26.2234,18848,25.1091650885167,25.4268063662167,25.1091650885167,25.41072081036,19450.7919271023,0.0,1.0
2022-11-15,25.87,25.9301,25.6595,25.92,21785,25.0682728923028,25.1265103565791,24.8642964159275,25.1167233617506,22481.7223117531,0.0,1.0
2022-11-16,26.0883,26.16,25.94,25.94,4552,25.279807641912,25.3492856151002,25.1361035495297,25.1361035495297,4697.58090259813,0.0,1.0
2022-11-17,26.0914,26.0914,25.95,25.9872,2678,25.2828115710177,25.2828115710177,25.1457936434193,25.1818407926885,2763.64711273238,0.0,1.0
2022-11-18,26.4201,26.4201,26.31,26.4093,1570,25.6013249571677,25.6013249571677,25.4946370234436,25.590859655767,1620.21133942862,0.0,1.0
2022-11-21,26.5875,26.61,26.55,26.565,9973,25.763537128879,25.7853398401305,25.7271992767932,25.7417344176275,10291.9539414787,0.0,1.0
2022-11-22,26.8263,26.8572,26.73,26.8572,6912,25.9949365709618,26.0248789610806,25.9016209668053,26.0248789610806,7133.05782046536,0.0,1.0
2022-11-23,26.9134,26.9134,26.88,26.89,1698,26.0793372887399,26.0793372887399,26.0469723751488,26.0566624690383,1752.30500277057,0.0,1.0
2022-11-25,27.12,27.12,27.0775,27.0775,785,26.2795346284983,26.2795346284983,26.2383517294677,26.2383517294677,810.105669714309,0.0,1.0
2022-11-28,26.82,27.045,26.74,27.045,6673,25.9888318118114,26.2068589243266,25.9113110606949,26.2068589243266,6886.41418344405,0.0,1.0
2022-11-29,26.7843,26.79,26.69,26.7815,1980,25.9542381766256,25.9597615301427,25.8628605912471,25.9515249503366,2043.32385482081,0.0,1.0
2022-11-30,27.2456,27.27,26.63,26.67,5145,26.4012422077512,26.4248860368418,25.8047200279097,25.8434804034679,5309.54607729952,0.0,1.0
2022-12-01,27.2798,27.2798,27.25,27.27,2398,26.4343823288536,26.4343823288536,26.4055058490627,26.4248860368418,2474.69222417186,0.0,1.0
2022-12-02,27.47,27.47,27.14,27.14,141596,26.6186879146331,26.6186879146331,26.2989148162774,26.2989148162774,146124.487145054,0.0,1.0
2022-12-05,27.0928,27.1124,27.04,27.1124,4235,26.2531775731187,26.2721701571423,26.2020138773818,26.2721701571423,4370.44268947783,0.0,1.0
2022-12-06,26.9553,27.0933,26.95,27.0933,3748,26.1199387821372,26.2536620778132,26.1148030323757,26.2536620778132,3867.8675797315,0.0,1.0
2022-12-07,26.9544,27.11,26.9544,27.071,2666,26.1190666736871,26.2698445346088,26.1190666736871,26.2320531684395,2751.26333179408,0.0,1.0
2022-12-08,27.08,27.09,27.0,27.08,4197,26.2407742529401,26.2504643468296,26.1632535018235,26.2407742529401,4331.22738317318,0.0,1.0
2022-12-09,26.7655,26.97,26.76,26.94,139770,25.9360208001133,26.1341832201549,25.930691248474,26.1051129384862,144240.088478941,0.0,1.0
2022-12-12,27.0303,27.0303,26.77,26.78,1872,26.1926144863089,26.1926144863089,25.9403813423636,25.9500714362531,1931.86982637604,0.0,1.0
2022-12-13,26.968,27.195,26.9099,27.195,7333,26.1322452013769,26.3522103326701,26.0759457558786,26.3522103326701,7567.522135051,0.0,1.0
2022-12-14,26.9329,27.1927,26.85,27.13,3236,26.0982329718246,26.3499816110754,26.0179020934801,26.2892247223879,3339.49292636369,0.0,1.0
2022-12-15,26.5045,26.67,26.4004,26.67,17223,25.6831093495956,25.8434804034679,25.5822354722053,25.8434804034679,17773.8215917064,0.0,1.0
2022-12-16,26.3123,26.33,26.12,26.24,112077,25.4968657450382,25.5140172112227,25.3105252395419,25.4268063662167,115661.418018561,0.0,1.0
2022-12-19,26.2109,26.4,26.1,26.4,12729,25.398608192998,25.5818478684497,25.2911450517628,25.5818478684497,13136.0956303101,0.0,1.0
2022-12-20,26.2925,26.3827,26.171,26.171,7592,25.4776793591369,25.5650840060207,25.3599447183787,25.3599447183787,7834.80540696946,0.0,1.0
2022-12-21,26.6374,26.6441,26.4576,26.4576,6191,25.8118906973879,25.818383060294,25.6376628092536,25.6376628092536,6388.99898242203,0.0,1.0
2022-12-22,26.4587,26.471,26.19,26.471,5522,25.6387287195814,25.6506475350656,25.3783558967688,25.6506475350656,5698.60319511136,0.0,1.0
2022-12-23,26.4984,26.4984,26.38,26.4,3357,25.8162512396382,25.8162512396382,25.7008992128452,25.7203843525062,3445.70278520603,0.1435,1.0
2022-12-27,26.5535,26.6,26.55,26.58,17835,25.8699327994043,25.9152357491161,25.8665228999636,25.8957506094551,18306.2583181857,0.0,1.0
2022-12-28,26.2722,26.67,26.2722,26.56,7531,25.5958743100725,25.9834337379295,25.5958743100725,25.8762654697941,7729.99334983215,0.0,1.0
2022-12-29,26.464,26.5241,26.4501,26.4501,7846,25.7827367994213,25.8412896441026,25.769194627357,25.769194627357,8053.31666747886,0.0,1.0
2022-12-30,26.2847,26.39,26.14,26.341,12351,25.6080525223606,25.7106417826757,25.4670775369133,25.6629031905063,12677.3533214416,0.0,1.0
2023-01-03,26.1759,26.28,26.0754,26.28,1249,25.5020533626048,25.6034735145402,25.4041405358083,25.6034735145402,1282.00261504984,0.0,1.0
2023-01-04,26.2487,26.37,26.14,26.33,10213,25.5729792709708,25.6911566430147,25.4670775369133,25.6521863636927,10482.8604543667,0.0,1.0
2023-01-05,25.8944,25.99,25.85,25.99,3096,25.2278000218764,25.3209389894559,25.184543011829,25.3209389894559,3177.80632201306,0.0,1.0
2023-01-06,26.48,26.51,26.2074,26.2074,14699,25.7983249111501,25.8275526206416,25.5327424575709,25.5327424575709,15087.3950669477,0.0,1.0
2023-01-09,26.2463,26.59,26.2463,26.59,956,25.5706410542115,25.9054931792856,25.5706410542115,25.9054931792856,981.260608476901,0.0,1.0
2023-01-10,26.2999,26.2999,26.24,26.2999,3364,25.6228612285029,25.6228612285029,25.5645032352183,25.6228612285029,3452.8877478204,0.0,1.0
2023-01-11,26.4668,26.4668,26.3,26.3,2717,25.7854647189739,25.7854647189739,25.6229586542012,25.6229586542012,2788.79191760642,0.0,1.0
2023-01-12,26.4412,26.515,26.4412,26.515,568,25.7605237402078,25.8324239055569,25.7605237402078,25.8324239055569,583.008394994645,0.0,1.0
2023-01-13,26.5334,26.5334,26.42,26.425,10110,25.850350234045,25.850350234045,25.7398694921672,25.7447407770824,10377.1388616124,0.0,1.0
2023-01-17,26.3829,26.4549,26.36,26.4549,3448,25.703724558096,25.7738710608756,25.6814140731842,25.7738710608756,3539.10729919285,0.0,1.0
2023-01-18,25.9044,26.36,25.9,26.35,12233,25.2375425917069,25.6814140731842,25.2332558609814,25.6716715033537,12556.235380228,0.0,1.0
2023-01-19,25.73,25.92,25.73,25.92,6959,25.067632173863,25.2527410006424,25.067632173863,25.2527410006424,7142.87926191503,0.0,1.0
2023-01-20,25.8881,25.89,25.7101,25.7101,2333,25.2216622028832,25.2235132911509,25.0482444599003,25.0482444599003,2394.64539704666,0.0,1.0
2023-01-23,25.938,26.07,25.938,26.04,2604,25.2702776263373,25.3988795480999,25.2702776263373,25.3696518386084,2672.80609254587,0.0,1.0
2023-01-24,26.0516,26.06,25.854,25.854,1735,25.3809532196117,25.3891369782694,25.1884400397612,25.1884400397612,1780.84430513329,0.0,1.0
2023-01-25,26.1557,26.16,25.92,25.92,3871,25.4823733715472,25.4865626765743,25.2527410006424,25.2527410006424,3973.28432574695,0.0,1.0
2023-01-26,26.2509,26.2509,26.1167,26.1522,1281,25.5751226363335,25.5751226363335,25.4443773492083,25.4789634721065,1314.84815842982,0.0,1.0
2023-01-27,26.09,26.165,26.09,26.14,1700,25.4183646877608,25.4914339614896,25.4183646877608,25.4670775369133,1744.91949206144,0.0,1.0
2023-01-30,26.1006,26.143,26.09,26.143,2952,25.4286918117812,25.4700003078625,25.4183646877608,25.4700003078625,3030.00137680315,0.0,1.0
2023-01-31,26.4162,26.4162,26.24,26.241,1030,25.7361673156316,25.7361673156316,25.5645032352183,25.5654774922013,1057.2159275431,0.0,1.0
2023-02-01,26.2315,26.315,26.1211,26.214,4391,25.5562220508623,25.637572508947,25.4486640799337,25.539172553659,4507.02440567164,0.0,1.0
2023-02-02,26.0594,26.27,25.94,26.27,4942,25.3885524240795,25.5937309447097,25.2722261403034,25.5937309447097,5072.58360574566,0.0,1.0
2023-02-03,26.0656,26.08,25.93,25.93,40078,25.3945928173744,25.4086221179303,25.2624835704729,25.2624835704729,41136.9902369637,0.0,1.0
2023-02-06,26.1397,26.1397,26.05,26.06,5347,25.4667852598184,25.4667852598184,25.3793944084389,25.3891369782694,5488.28501414853,0.0,1.0
2023-02-07,26.2574,26.2574,25.96,26.0078,115059,25.5814553067233,25.5814553067233,25.2917112799644,25.3382807637542,118099.23049241,0.0,1.0
2023-02-08,26.1178,26.22,26.105,26.19,11942,25.4454490318896,25.5450180955573,25.4329785425066,25.5157903860658,12257.5462201163,0.0,1.0
2023-02-09,25.9533,26.2559,25.9533,26.2559,49020,25.285183758178,25.5799939212488,25.285183758178,25.5799939212488,50315.2667652068,0.0,1.0
2023-02-10,26.2242,26.225,26.13,26.14,31718,25.5491099748861,25.5498893804725,25.4573349670828,25.4670775369133,32556.0920289439,0.0,1.0
2023-02-13,26.38,26.38,26.3,26.3,3490,25.7008992128452,25.7008992128452,25.6229586542012,25.6229586542012,3582.21707487906,0.0,1.0
2023-02-14,26.113,26.38,26.113,26.28,5502,25.440772598371,25.7008992128452,25.440772598371,25.6034735145402,5647.3806148953,0.0,1.0
2023-02-15,26.1944,26.1944,26.0876,26.105,2771,25.5200771167912,25.5200771167912,25.4160264710015,25.4329785425066,2844.21877206014,0.0,1.0
2023-02-16,26.1337,26.2467,26.065,26.0699,3369,25.4609397179201,25.5710307570047,25.3940082631846,25.3987821224015,3458.01986397352,0.0,1.0
2023-02-17,26.3703,26.4095,26.2,26.2,114295,25.6914489201096,25.7296397938452,25.5255329558963,25.5255329558963,117315.043144213,0.0,1.0
2023-02-21,26.0381,26.17,26.03,26.13,2478,25.3678007503406,25.4963052464048,25.3599092687779,25.4573349670828,2543.4767654872,0.0,1.0
2023-02-22,25.9995,26.1301,25.98,26.01,6709,25.3301944307949,25.4574323927811,25.3111964196254,25.3404241291169,6886.27345425892,0.0,1.0
2023-02-23,26.0,26.1447,26.0,26.1447,3380,25.3306815592864,25.4716565447336,25.3306815592864,25.4716565447336,3469.31051951038,0.0,1.0
2023-02-24,25.9437,26.0197,25.8301,25.86,2013,25.2758308911407,25.3498744218525,25.1651552978663,25.1942855816595,2066.18996324687,0.0,1.0
2023-02-27,25.9291,26.16,25.9291,26.159,6774,25.2616067391882,25.4865626765743,25.2616067391882,25.4855884195913,6952.99096424951,0.0,1.0
2023-02-28,25.8248,25.942,25.81,25.94,4764,25.1599917358561,25.2741746542695,25.145572732507,25.2722261403034,4889.88027069452,0.0,1.0
2023-03-01,25.736,25.754,25.64,25.72,2082,25.0734777157613,25.0910143414562,24.9799490453886,25.0578896040325,2137.01316615995,0.0,1.0
2023-03-02,25.7966,25.7966,25.66,25.66,1476,25.1325176889341,25.1325176889341,24.9994341850496,24.9994341850496,1515.00068840158,0.0,1.0
2023-03-03,25.9182,25.9182,25.78,25.81,3489,25.2509873380729,25.2509873380729,25.1163450230155,25.145572732507,3581.19065164845,0.0,1.0
2023-03-06,25.92,26.0,25.87,26.0,39309,25.2527410006424,25.3306815592864,25.20402815149,25.3306815592864,40347.6707726136,0.0,1.0
2023-03-07,25.5799,25.8257,25.54,25.8257,3997,24.9213962007073,25.1608685671409,24.8825233470836,25.1608685671409,4102.61365280562,0.0,1.0
2023-03-08,25.4263,25.43,25.3103,25.35,4637,24.7717503281109,24.7753550789482,24.6587365180772,24.6974145203042,4759.52452040523,0.0,1.0
2023-03-09,25.0988,25.31,25.0988,25.31,8689,24.4526811661622,24.6584442409822,24.4526811661622,24.6584442409822,8918.59145089519,0.0,1.0
2023-03-10,24.8598,25.13,24.835,25.04,4324,24.2198337472134,24.4830779840333,24.1956721740337,24.3953948555589,4438.25404921979,0.0,1.0
2023-03-13,24.6597,24.7401,24.64,24.7141,2626,24.0248849249052,24.1032151863424,24.0056920623391,24.0778845047831,2695.3874036196,0.0,1.0
2023-03-14,24.9689,24.99,24.9689,24.99,377,24.3261251840641,24.3466820064064,24.3261251840641,24.3466820064064,386.961557945389,0.0,1.0
2023-03-15,24.7091,24.715,24.49,24.56,3655,24.0730132198678,24.0787613360678,23.8595535148817,23.9277515036951,3751.57690793209,0.0,1.0
2023-03-16,25.008,25.05,24.87,24.9161,5022,24.3642186321013,24.4051374253894,24.2297711684405,24.2746844153591,5154.69746419561,0.0,1.0
2023-03-17,24.5644,24.85,24.48,24.85,8272,23.9320382344206,24.2102860287795,23.8498109450512,24.2102860287795,8490.57296372481,0.0,1.0
2023-03-20,24.9922,25.0,24.9572,24.97,947,24.3488253717691,24.3564245762369,24.3147263773624,24.3271968667454,972.022799401284,0.0,1.0
2023-03-21,25.1501,25.2,25.0481,25.12,10738,24.5026605493926,24.5512759728468,24.4032863371216,24.4733354142029,11021.7326504445,0.0,1.0
2023-03-22,24.7194,25.17,24.7194,25.0902,533,24.0830480667932,24.5220482633553,24.0830480667932,24.444302556108,547.083581922792,0.0,1.0
2023-03-23,24.5203,24.75,24.5203,24.641,856,23.8890735014681,24.1128603304745,23.8890735014681,24.0066663193222,878.618285414464,0.0,1.0
2023-03-24,24.756,24.756,24.4885,24.5099,2973,24.2148650365998,24.2148650365998,23.9532122495062,23.9741444724737,3039.43829084974,0.0987,1.0
2023-03-27,24.9345,25.0,24.9345,24.97,1862,24.389463251539,24.4535315040796,24.389463251539,24.4241872662747,1903.61052726613,0.0,1.0
2023-03-28,25.0297,25.06,24.97,25.06,2811,24.4825822995065,24.5122199796894,24.4241872662747,24.5122199796894,2873.81804089425,0.0,1.0
2023-03-29,25.2041,25.21,25.13,25.19,3886,24.653170135279,24.6589411687139,24.5806898679009,24.6393783435107,3972.84130448774,0.0,1.0
2023-03-30,25.3236,25.3236,25.2201,25.2501,1384,24.7700580158685,24.7700580158685,24.6688203954416,24.6981646332465,1414.92855517525,0.0,1.0
2023-03-31,25.5544,25.5544,25.33,25.33,1918,24.9958130187141,24.9958130187141,24.7763181199335,24.7763181199335,1960.86197169519,0.0,1.0
2023-04-03,25.7047,25.7742,25.66,25.66,49288,25.1428276501166,25.210808467698,25.0991047357873,25.0991047357873,50389.4498753454,0.0,1.0
2023-04-04,25.4763,25.57,25.42,25.57,4185,24.9194201862954,25.0110720223727,24.8643508333482,25.0110720223727,4278.52312385003,0.0,1.0
2023-04-05,25.636,25.6899,25.46,25.46,4060,25.0756293455434,25.1283511594662,24.9034764837547,24.9034764837547,4150.72972110661,0.0,1.0
2023-04-06,25.71,25.71,25.65,25.7021,3204,25.1480117987955,25.1480117987955,25.0893233231857,25.1402844828402,3275.60049911959,0.0,1.0
2023-04-10,25.75,25.75,25.6,25.6,46405,25.187137449202,25.187137449202,25.0404162601776,25.0404162601776,47442.022834471,0.0,1.0
2023-04-11,25.8171,25.92,25.81,25.81,3836,25.252770727759,25.3534214634298,25.2458259248118,25.2458259248118,3921.72394339037,0.0,1.0
2023-04-12,25.8341,25.98,25.82,25.9696,5411,25.2693991291818,25.4121099390396,25.2556073374135,25.4019372699339,5531.92081795758,0.0,1.0
2023-04-13,25.95,26.002,25.79,25.81,4204,25.3827657012347,25.4336290467632,25.2262630996086,25.2458259248118,4297.94772106703,0.0,1.0
2023-04-14,25.75,25.9464,25.64,25.9,17292,25.187137449202,25.3792443926981,25.0795419105841,25.3338586382265,17678.4281619151,0.0,1.0
2023-04-17,25.94,25.94,25.75,25.75,3252,25.372984288633,25.372984288633,25.187137449202,25.187137449202,3324.67316577308,0.0,1.0
2023-04-18,25.9471,25.9471,25.88,25.9012,1824,25.3799290915802,25.3799290915802,25.3142958130233,25.3350324077387,1864.76133283213,0.0,1.0
2023-04-19,25.9363,25.96,25.9101,25.9401,1766,25.3693651659704,25.3925471138363,25.3437378649542,25.3730821027591,1805.46519395918,0.0,1.0
2023-04-20,26.0213,26.0213,25.9394,25.9394,2193,25.4525071730843,25.4525071730843,25.3723974038769,25.3723974038769,2242.00745773073,0.0,1.0
2023-04-21,25.9999,25.9999,25.91,25.91,701,25.4315749501168,25.4315749501168,25.3436400508281,25.3436400508281,716.665402585155,0.0,1.0
2023-04-24,26.0028,26.0736,25.94,25.94,745,25.4344115597713,25.5036639609908,25.372984288633,25.372984288633,761.648680350842,0.0,1.0
2023-04-25,25.8469,25.99,25.84,25.99,19086,25.2819193373118,25.4218913516412,25.2751701626167,25.4218913516412,19512.5190780889,0.0,1.0
2023-04-26,25.5493,25.64,25.51,25.6242,4961,24.9908244982873,25.0795419105841,24.9523835467629,25.0640872786735,5071.86456808124,0.0,1.0
2023-04-27,25.8772,25.895,25.54,25.54,4578,25.3115570174948,25.3289679319257,24.9817277845678,24.9817277845678,4680.30558207537,0.0,1.0
2023-04-28,25.953,25.953,25.8587,25.871,4754,25.3857001250152,25.3857001250152,25.2934614041818,25.3054925416818,4860.23869313812,0.0,1.0
2023-05-01,26.1367,26.21,25.89,25.89,3860,25.5653846745071,25.6370824288771,25.3240772256249,25.3240772256249,3946.26027671712,0.0,1.0
2023-05-02,25.9765,26.0,25.86,25.945,6840,25.408686444629,25.4316727642428,25.29473298782,25.3778749949339,6992.85499812048,0.0,1.0
2023-05-03,25.8605,26.05,25.85,26.05,3140,25.2952220584501,25.480579827251,25.2849515752184,25.480579827251,3210.17027691495,0.0,1.0
2023-05-04,25.772,25.82,25.64,25.6401,6135,25.2086565569256,25.2556073374135,25.0795419105841,25.0796397247101,6272.10020664754,0.0,1.0
2023-05-05,26.0257,26.0765,25.97,26.0054,4297,25.456810994629,25.5065005706453,25.4023285264379,25.4369547270477,4393.02601270815,0.0,1.0
2023-05-08,25.9922,26.02,25.95,26.02,26043,25.4240432624136,25.4512355894461,25.3827657012347,25.4512355894461,26624.9887011771,0.0,1.0
2023-05-09,25.9484,26.0265,25.9463,25.9638,20571,25.3812006752184,25.4575935076372,25.3791465785721,25.3962640506249,21030.7047026808,0.0,1.0
2023-05-10,25.9675,25.98,25.75,25.9438,7286,25.3998831732875,25.4121099390396,25.187137449202,25.3767012254217,7448.82185910905,0.0,1.0
2023-05-11,25.8594,25.8703,25.76,25.8042,13024,25.2941461030639,25.3048078427997,25.1969188618037,25.2401527055029,13315.0502186434,0.0,1.0
2023-05-12,25.9054,25.92,25.78,25.92,6000,25.3391406010314,25.3534214634298,25.2164816870069,25.3534214634298,6134.08333168463,0.0,1.0
2023-05-15,25.8585,25.8601,25.79,25.79,3767,25.2932657759297,25.294830801946,25.2262630996086,25.2262630996086,3851.18198507601,0.0,1.0
2023-05-16,25.609,25.73,25.609,25.66,1570,25.049219531519,25.1675746239988,25.049219531519,25.0991047357873,1605.08513845748,0.0,1.0
2023-05-17,25.6483,25.73,25.59,25.59,3422,25.0876604830434,25.1675746239988,25.0306348475759,25.0306348475759,3498.47219350414,0.0,1.0
2023-05-18,25.6391,25.6391,25.44,25.535,4764,25.0786615834499,25.0786615834499,24.8839136585514,24.9768370782669,4870.46216535761,0.0,1.0
2023-05-19,25.6675,25.77,25.6124,25.77,8477,25.1064407952386,25.2067002744053,25.0525452118036,25.2067002744053,8666.43740044843,0.0,1.0
2023-05-22,25.5554,25.62,25.52,25.52,105549,24.9967911599743,25.0599790853808,24.9621649593645,24.9621649593645,107907.72692933,0.0,1.0
2023-05-23,25.2628,25.53,25.2628,25.53,1964,24.7105870272505,24.9719463719661,24.7105870272505,24.9719463719661,2007.88994390477,0.0,1.0
2023-05-24,25.0869,25.135,25.08,25.135,7833,24.5385319795878,24.5855805742017,24.5317828048927,24.5855805742017,8008.0457895143,0.0,1.0
2023-05-25,24.9864,25.03,24.92,24.99,6827,24.4402287829414,24.4828757418845,24.3752802032666,24.443750091478,6979.56448423517,0.0,1.0
2023-05-26,25.0096,25.03,24.9602,24.98,7273,24.4629216601772,24.4828757418845,24.4146014819252,24.4339686788764,7435.53134522373,0.0,1.0
2023-05-30,24.894,24.9399,24.89,24.91,108930,24.3498485305023,24.3947452143438,24.3459359654617,24.365498790665,111364.282886735,0.0,1.0
2023-05-31,24.7667,24.815,24.7,24.8,16744,24.2253311480836,24.2725753709495,24.1600891260307,24.257903252047,17118.1818842879,0.0,1.0
2023-06-01,24.9457,24.97,24.77,24.845,9371,24.4004184336528,24.4241872662747,24.2285590142421,24.3019196087543,9580.41581686944,0.0,1.0
2023-06-02,25.4455,25.45,25.15,25.15,4935,24.8892934354823,24.8936950711531,24.6002526931041,24.6002526931041,5045.28354031062,0.0,1.0
2023-06-05,25.3549,25.39,25.32,25.37,119334,24.8006738373116,24.8350065955433,24.7665367073319,24.81544377034,122000.783383875,0.0,1.0
2023-06-06,25.326,25.34,25.2001,25.29,19778,24.7724055548928,24.7860995325351,24.6492575702383,24.737192469527,20219.9833556765,0.0,1.0
2023-06-07,25.43,25.46,25.305,25.305,29170,24.8741322459498,24.9034764837547,24.7518645884294,24.7518645884294,29821.8684642068,0.0,1.0
2023-06-08,25.5678,25.595,25.45,25.475,13391,25.0089201116003,25.0355255538767,24.8936950711531,24.9181486026572,13690.2516490982,0.0,1.0
2023-06-09,25.56,25.599,25.48,25.529,9956,25.001290609771,25.0394381189174,24.923039308958,24.970968230706,10178.4889417087,0.0,1.0
2023-06-12,25.63,25.63,25.51,25.51,990,25.0697604979825,25.0697604979825,24.9523835467629,24.9523835467629,1012.12374972796,0.0,1.0
2023-06-13,25.77,25.78,25.72,25.72,5028,25.2067002744053,25.2164816870069,25.1577932113971,25.1577932113971,5140.36183195172,0.0,1.0
2023-06-14,25.7,25.805,25.66,25.805,3184,25.1382303861939,25.240935218511,25.0991047357873,25.240935218511,3255.15355468064,0.0,1.0
2023-06-15,25.98,25.98,25.79,25.79,250661,25.4121099390396,25.4121099390396,25.2262630996086,25.2262630996086,256262.577000567,0.0,1.0
2023-06-16,26.02,26.09,25.985,26.0876,53630,25.4512355894461,25.5197054776575,25.4170006453404,25.5173579386331,54828.4815130411,0.0,1.0
2023-06-20,25.84,25.9,25.82,25.8601,7437,25.2751701626167,25.3338586382265,25.2556073374135,25.294830801946,7603.19628962311,0.0,1.0
2023-06-21,25.96,25.9613,25.925,25.9613,3637,25.3925471138363,25.3938186974745,25.3583121697306,25.3938186974745,3718.27684622284,0.0,1.0
2023-06-22,25.9535,25.97,25.8986,25.91,5459,25.3861891956452,25.4023285264379,25.3324892404623,25.3436400508281,5580.99348461108,0.0,1.0
2023-06-23,25.8208,25.946,25.8208,25.93,5210,25.2563898504216,25.378853136194,25.2563898504216,25.3632028760314,5326.42902634615,0.0,1.0
2023-06-26,25.93,25.93,25.77,25.8118,6667,25.3632028760314,25.3632028760314,25.2067002744053,25.2475865790801,6815.98892872358,0.0,1.0
2023-06-27,26.034,26.04,25.93,25.95,7337,25.5539404217632,25.5598297834645,25.4518581522747,25.4714893579456,7474.83381613129,0.091,1.0
2023-06-28,25.94,25.98,25.85,25.98,2463,25.4616737551102,25.5009361664519,25.3733333295913,25.5009361664519,2509.27023158394,0.0,1.0
2023-06-29,26.14,26.16,25.945,25.945,4856,25.6579858118188,25.6776170174897,25.4665815565279,25.4665815565279,4947.22543425563,0.0,1.0
2023-06-30,26.4,26.42,26.26,26.26,9741,25.91319148554,25.9328226912109,25.775773045844,25.775773045844,9923.99566620348,0.0,1.0
2023-07-03,26.39,26.39,26.3,26.3,3064,25.9033758827046,25.9033758827046,25.8150354571857,25.8150354571857,3121.56069410199,0.0,1.0
2023-07-05,26.2242,26.2511,26.19,26.2,93021,25.7406331876931,25.7670371593205,25.707063825996,25.7168794288314,94768.5043492367,0.0,1.0
2023-07-06,26.1,26.1,26.03,26.03,922,25.6187234004771,25.6187234004771,25.5500141806291,25.5500141806291,939.320809387085,0.0,1.0
2023-07-07,26.03,26.1601,26.03,26.05,80056,25.5500141806291,25.677715173518,25.5500141806291,25.5696453862999,81559.9422085601,0.0,1.0
2023-07-10,26.14,26.23,26.08,26.23,10969,25.6579858118188,25.7463262373377,25.5990921948062,25.7463262373377,11175.0650305498,0.0,1.0
2023-07-11,26.27,26.27,26.13,26.165,2857,25.7855886486794,25.7855886486794,25.6481702089834,25.6825248189074,2910.67196574719,0.0,1.0
2023-07-12,26.31,26.38,26.31,26.34,2954,25.8248510600211,25.8935602798692,25.8248510600211,25.8542978685274,3009.49422009702,0.0,1.0
2023-07-13,26.18,26.22,26.18,26.19,7309,25.6972482231605,25.7365106345023,25.6972482231605,25.707063825996,7446.3078045664,0.0,1.0
2023-07-14,26.153,26.17,26.08,26.08,13052,25.6707460955049,25.6874326203251,25.5990921948062,25.5990921948062,13297.196533753,0.0,1.0
2023-07-17,26.25,26.2842,26.22,26.23,7346,25.7659574430086,25.7995268047057,25.7365106345023,25.7463262373377,7484.00289127714,0.0,1.0
2023-07-18,26.2759,26.387,26.19,26.19,30255,25.7913798543523,25.900431201854,25.707063825996,25.707063825996,30823.3742820025,0.0,1.0
2023-07-19,26.37,26.376,26.2,26.376,16330,25.8837446770337,25.889634038735,25.7168794288314,25.889634038735,16636.777459101,0.0,1.0
2023-07-20,26.53,26.53,26.36,26.36,8587,26.0407943224007,26.0407943224007,25.8739290741983,25.8739290741983,8748.31647527862,0.0,1.0
2023-07-21,26.57,26.6499,26.57,26.59,6909,26.0800567337424,26.1584834003975,26.0800567337424,26.0996879394132,7038.79335363923,0.0,1.0
2023-07-24,26.62,26.62,26.575,26.58,9478,26.1291347479195,26.1291347479195,26.0849645351601,26.0898723365778,9656.05491471888,0.0,1.0
2023-07-25,26.57,26.5835,26.51,26.51,4864,26.0800567337424,26.0933077975702,26.0211631167298,26.0211631167298,4955.37572327416,0.0,1.0
2023-07-26,26.51,26.521,26.46,26.48,8654,26.0211631167298,26.0319602798488,25.9720851025526,25.9917163082235,8816.57514580893,0.0,1.0
2023-07-27,26.18,26.48,26.16,26.48,4539,25.6972482231605,25.9917163082235,25.6776170174897,25.9917163082235,4624.27023189586,0.0,1.0
2023-07-28,26.23,26.28,26.12,26.28,41828,25.7463262373377,25.7954042515149,25.6383546061479,25.7954042515149,42613.7861334523,0.0,1.0
2023-07-31,26.2223,26.2223,26.14,26.17,5485,25.7387682231544,25.7387682231544,25.6579858118188,25.6874326203251,5588.04190833858,0.0,1.0
2023-08-01,26.1951,26.235,26.17,26.21,8513,25.712069783442,25.7512340387554,25.6874326203251,25.7266950316668,8672.92630185713,0.0,1.0
2023-08-02,26.16,26.2401,26.16,26.16,2674,25.6776170174897,25.7562399962015,25.6776170174897,25.6776170174897,2724.23410444801,0.0,1.0
2023-08-03,26.0997,26.125,26.04,26.112,21593,25.618428932392,25.6432624075657,25.5598297834645,25.6305021238796,21998.648847175,0.0,1.0
2023-08-04,25.84,26.0499,25.84,25.99,9611,25.3635177267559,25.5695472302716,25.3635177267559,25.5107517692873,9791.55346965213,0.0,1.0
2023-08-07,26.11,26.11,26.02,26.02,206467,25.6285390033125,25.6285390033125,25.5401985777936,25.5401985777936,210345.715348941,0.0,1.0
2023-08-08,25.9797,25.9933,25.89,25.89,3666,25.5006416983668,25.513990918223,25.412595740933,25.412595740933,3734.86994274735,0.0,1.0
2023-08-09,26.01,26.0856,25.95,25.96,6097,25.5303829749582,25.6045889323941,25.4714893579456,25.481304960781,6211.53901825711,0.0,1.0
2023-08-10,25.95,26.1514,25.91,26.15,27919,25.4714893579456,25.6691755990512,25.4322269466039,25.6678014146542,28443.4898885879,0.0,1.0
2023-08-11,26.0,26.0,25.93,25.9754,1156,25.5205673721228,25.5205673721228,25.4518581522747,25.4964209891476,1177.71676317947,0.0,1.0
2023-08-14,26.08,26.08,26.0186,26.0186,3335,25.5990921948062,25.5990921948062,25.5388243933967,25.5388243933967,3397.65173460513,0.0,1.0
2023-08-15,25.84,25.9,25.84,25.88,2321,25.3635177267559,25.4224113437684,25.3635177267559,25.4027801380976,2364.6026015048,0.0,1.0
2023-08-16,25.79,25.989,25.79,25.8801,24758,25.3144397125787,25.5097702090038,25.3144397125787,25.4028782941259,25223.1069401361,0.0,1.0
2023-08-17,25.4728,25.8037,25.4728,25.79,5178,25.0030887906388,25.3278870884632,25.0030887906388,25.3144397125787,5275.27456725198,0.0,1.0
2023-08-18,25.5589,25.585,25.52,25.56,3316,25.0876011310519,25.1132198544523,25.049418436022,25.0886808473638,3378.29479818609,0.0,1.0
2023-08-21,25.5617,25.5617,25.48,25.48,2528,25.0903494998458,25.0903494998458,25.0101560246803,25.0101560246803,2575.4913298596,0.0,1.0
2023-08-22,25.5351,25.561,25.5,25.51,7922,25.0642399963035,25.0896624076473,25.0297872303512,25.0396028331866,8070.82370061226,0.0,1.0
2023-08-23,25.7362,25.765,25.61,25.61,7563,25.2616317693241,25.2899007054901,25.1377588615409,25.1377588615409,7705.07948090512,0.0,1.0
2023-08-24,25.5573,25.81,25.5573,25.77,9096,25.0860306345982,25.3340709182496,25.0860306345982,25.2948085069078,9266.87861408344,0.0,1.0
2023-08-25,25.7335,25.77,25.58,25.65,2428,25.2589815565585,25.2948085069078,25.1083120530346,25.1770212728826,2473.61271712781,0.0,1.0
2023-08-28,25.821,25.8227,25.81,25.81,811,25.3448680813685,25.3465367338506,25.3340709182496,25.3340709182496,826.235549254802,0.0,1.0
2023-08-29,25.9772,25.9772,25.74,25.8314,10429,25.498187797658,25.498187797658,25.2653616984015,25.3550763083174,10624.9205217982,0.0,1.0
2023-08-30,26.0603,26.0642,26.05,26.06,1777,25.5797554572204,25.5835835423262,25.5696453862999,25.5794609891354,1810.38294824387,0.0,1.0
2023-08-31,25.9424,26.09,25.9424,26.05,4027,25.4640294997907,25.6089077976416,25.4640294997907,25.5696453862999,4102.6517347091,0.0,1.0
2023-09-01,26.0059,26.0314,25.943,26.0,3740,25.5263585777957,25.551388365026,25.4646184359608,25.5205673721228,3810.26011616887,0.0,1.0
2023-09-05,25.6732,25.765,25.6732,25.75,1913,25.1997934714609,25.2899007054901,25.1997934714609,25.275177301237,1948.9378615591,0.0,1.0
2023-09-06,25.6354,25.6718,25.6051,25.6718,4207,25.1626904927429,25.1984192870639,25.1329492161516,25.1984192870639,4286.03323762632,0.0,1.0
2023-09-07,25.7359,25.7797,25.6755,25.6755,7704,25.261337301239,25.3043296416582,25.202051060113,25.202051060113,7848.72832485695,0.0,1.0
2023-09-08,25.7426,25.8148,25.7255,25.73,2467,25.2679137551387,25.3387824076106,25.2511290742902,25.2555460955661,2513.34537609321,0.0,1.0
2023-09-11,25.8051,25.82,25.79,25.8,4278,25.3292612728602,25.343886521085,25.3144397125787,25.3242553154141,4358.36705266589,0.0,1.0
2023-09-12,25.7764,25.8265,25.76,25.76,2612,25.3010904927225,25.350266662928,25.2849929040724,25.2849929040724,2661.0693645543,0.0,1.0
2023-09-13,25.7653,25.7806,25.7653,25.78,481,25.2901951735752,25.3052130459134,25.2901951735752,25.3046241097433,490.0361272399,0.0,1.0
2023-09-14,25.9791,25.9791,25.895,25.895,467,25.5000527621967,25.5000527621967,25.4175035423507,25.4175035423507,475.77312145745,0.0,1.0
2023-09-15,25.7881,25.9315,25.7881,25.9315,1497,25.31257474804,25.4533304927001,25.31257474804,25.4533304927001,1525.12283259486,0.0,1.0
2023-09-18,25.8324,25.89,25.82,25.87,3036,25.3560578686009,25.412595740933,25.343886521085,25.3929645352621,3093.03468253709,0.0,1.0
2023-09-19,25.8129,25.82,25.72,25.75,4619,25.3369174430718,25.343886521085,25.2457304927307,25.275177301237,4705.77312208129,0.0,1.0
2023-09-20,25.827,26.01,25.827,25.9501,5048,25.3507574430698,25.5303829749582,25.3507574430698,25.471587513974,5142.83237070066,0.0,1.0
2023-09-21,25.4568,25.6,25.4568,25.6,7490,24.9873838261021,25.1279432587055,24.9873838261021,25.1279432587055,7630.70809361092,0.0,1.0
2023-09-22,25.3879,25.5,25.3879,25.5,2511,24.9497900672424,25.0599555975359,24.9497900672424,25.0599555975359,2555.09231653611,0.0306,1.0
2023-09-25,25.4,25.4219,25.345,25.4219,3390,24.9616812618593,24.9832033413725,24.9076303772371,24.9832033413725,3449.52726127336,0.0,1.0
2023-09-26,25.0801,25.3227,25.0801,25.29,6352,24.6473016620298,24.8857152003813,24.6473016620298,24.853579492615,6463.53898631516,0.0,1.0
2023-09-27,24.9966,25.09,24.86,25.09,12820,24.5652425917398,24.6570308212618,24.4309998492056,24.6570308212618,13045.1148936651,0.0,1.0
2023-09-28,25.1412,25.21,25.06,25.06,1270,24.7073472811282,24.7749600240737,24.6275485205588,24.6275485205588,1292.3007733974,0.0,1.0
2023-09-29,24.9565,25.06,24.9565,25.06,528,24.5258345831335,24.6275485205588,24.5258345831335,24.6275485205588,537.271502640807,0.0,1.0
2023-10-02,24.7712,24.86,24.6846,24.8404,4145,24.3437322391247,24.4309998492056,24.2586266644288,24.411738079413,4217.78480766316,0.0,1.0
2023-10-03,24.5783,24.61,24.56,24.6,2604,24.1541610456046,24.185314010014,24.1361768421757,24.1754865764464,2649.7253652967,0.0,1.0
2023-10-04,24.8553,24.8553,24.58,24.58,9472,24.4263809554288,24.4263809554288,24.1558317093111,24.1558317093111,9638.32513828355,0.0,1.0
2023-10-05,24.88,24.94,24.82,24.94,3209,24.4506547163409,24.5096193177469,24.3916901149349,24.5096193177469,3265.34896207263,0.0,1.0
2023-10-06,24.98,25.03,24.6235,24.6235,14137,24.5489290520175,24.5980662198558,24.1985810453304,24.1985810453304,14385.2409712748,0.0,1.0
2023-10-09,25.14,25.1689,24.88,24.9,4636,24.7061679891001,24.7345692721106,24.4506547163409,24.4703095834762,4717.40660273254,0.0,1.0
2023-10-10,25.27,25.38,25.22,25.25,15417,24.8339246254797,24.9420263947239,24.7847874576414,24.8142697583444,15687.7173413131,0.0,1.0
2023-10-11,25.3,25.3,25.14,25.16,15712,24.8634069261827,24.8634069261827,24.7061679891001,24.7258228562354,15987.8974422203,0.0,1.0
2023-10-12,25.03,25.178,24.99,25.12,3025,24.5980662198558,24.7435122366572,24.5587564855852,24.6865131219648,3078.11798387962,0.0,1.0
2023-10-13,25.04,25.12,24.93,25.12,18800,24.6078936534235,24.6865131219648,24.4997918841792,24.6865131219648,19130.1216849378,0.0,1.0
2023-10-16,25.31,25.3501,25.2282,25.2282,193412,24.8732343597503,24.9126423683566,24.7928459531669,24.7928459531669,196808.249751447,0.0,1.0
2023-10-17,25.42,25.42,25.3875,25.3875,6998,24.9813361289946,24.9813361289946,24.9493969698997,24.9493969698997,7120.88252931887,0.0,1.0
2023-10-18,25.1749,25.3737,25.16,25.35,7509,24.7404657322512,24.9358351115763,24.7258228562354,24.912544094021,7640.85551767012,0.0,1.0
2023-10-19,24.9395,25.17,24.9395,25.17,4083,24.5091279460685,24.7356502898031,24.5091279460685,24.7356502898031,4154.69610848942,0.0,1.0
2023-10-20,24.7544,24.9,24.74,24.85,8207,24.3272221507311,24.4703095834762,24.3130706463936,24.4211724156379,8351.11216320662,0.0,1.0
2023-10-23,24.59,24.75,24.59,24.69,14314,24.1656591428787,24.3228980799613,24.1656591428787,24.2639334785553,14565.3490318192,0.0,1.0
2023-10-24,24.72,24.73,24.61,24.73,4371,24.2934157792583,24.303243212826,24.185314010014,24.303243212826,4447.75329174804,0.0,1.0
2023-10-25,24.6961,24.77,24.65,24.65,6643,24.2699282130316,24.3425529470966,24.2246237442847,24.2246237442847,6759.64884856606,0.0,1.0
2023-10-26,24.7031,24.8601,24.7031,24.8,1833,24.276807416529,24.4310981235413,24.276807416529,24.3720352477996,1865.18686428143,0.0,1.0
2023-10-27,24.48,24.68,24.42,24.61,60136,24.0575573736344,24.2541060449877,23.9985927722285,24.185314010014,61191.9679598629,0.0,1.0
2023-10-30,24.7237,24.7749,24.57,24.57,2312,24.2970519296784,24.3473683895448,24.1460042757434,24.1460042757434,2352.59794338171,0.0,1.0
2023-10-31,24.8897,24.8897,24.78,24.78,3373,24.4601873269015,24.4601873269015,24.3523803806643,24.3523803806643,3432.22874698379,0.0,1.0
2023-11-01,25.0454,25.07,24.9,25.0,224567,24.61320046755,24.6373759541265,24.4703095834762,24.5685839191528,228510.321086246,0.0,1.0
2023-11-02,25.4145,25.4145,25.09,25.09,8391,24.9759310405324,24.9759310405324,24.6570308212618,24.6570308212618,8538.34314139963,0.0,1.0
2023-11-03,25.7845,25.8529,25.7845,25.84,13408,25.3395460825358,25.4067657281386,25.3395460825358,25.3940883388364,13643.4399761514,0.0,1.0
2023-11-06,25.8006,25.81,25.75,25.75,14783,25.3553682505798,25.3646060381334,25.3056414367274,25.3056414367274,15042.5845142785,0.0,1.0
2023-11-07,25.84,25.85,25.78,25.78,10038,25.3940883388364,25.403915772404,25.3351237374304,25.3351237374304,10214.2639081599,0.0,1.0
2023-11-08,25.8585,25.89,25.85,25.89,5691,25.4122690909365,25.4432255066747,25.403915772404,25.4432255066747,5790.93204835007,0.0,1.0
2023-11-09,25.8391,25.93,25.82,25.83,21601,25.3932038698153,25.4825352409453,25.374433471701,25.3842609052687,21980.3063040607,0.0,1.0
2023-11-10,26.15,26.15,25.93,25.93,6814,25.6987387794339,25.6987387794339,25.4825352409453,25.4825352409453,6933.65155112585,0.0,1.0
2023-11-13,26.19,26.23,26.1323,26.1323,1687,25.7380485137045,25.7773582479751,25.6813442220191,25.6813442220191,1716.62315332394,0.0,1.0
2023-11-14,26.4974,26.55,26.42,26.42,9896,26.0401438215744,26.0918361221403,25.9640794857607,25.9640794857607,10069.7704358588,0.0,1.0
2023-11-15,26.3953,26.5,26.38,26.5,8525,25.9398057248486,26.042698954302,25.9247697514901,26.042698954302,8674.69613638802,0.0,1.0
2023-11-16,26.4787,26.51,26.42,26.51,10128,26.0217665208029,26.0525263878697,25.9640794857607,26.0525263878697,10305.8442779282,0.0,1.0
2023-11-17,26.505,26.5501,26.49,26.55,4563,26.0476126710858,26.091934396476,26.0328715207343,26.0918361221403,4643.12474725379,0.0,1.0
2023-11-20,26.57,26.615,26.47,26.47,9739,26.1114909892756,26.1557144403301,26.013216653599,26.013216653599,9910.01356859625,0.0,1.0
2023-11-21,26.6635,26.6901,26.55,26.55,11815,26.2033774931333,26.2295184664232,26.0918361221403,26.0918361221403,12022.4674312521,0.0,1.0
2023-11-22,26.8041,26.8078,26.67,26.67,6967,26.3415512090946,26.3451873595146,26.2097653249522,26.2097653249522,7089.338179732,0.0,1.0
2023-11-24,26.8474,26.87,26.82,26.86,11214,26.3841039964425,26.4063139963055,26.3571768284672,26.3964865627378,11410.9140731326,0.0,1.0
2023-11-27,26.8091,26.85,26.79,26.81,13924,26.3464649258784,26.3866591291701,26.3276945277642,26.3473493948995,14168.5007628231,0.0,1.0
2023-11-28,26.6299,26.7701,26.6299,26.77,5257,26.1703573163459,26.3081379349645,26.1703573163459,26.3080396606289,5349.31115413394,0.0,1.0
2023-11-29,26.5388,26.66,26.525,26.59,8003,26.0808293965445,26.1999378913846,26.0672675382211,26.1311458564109,8143.52999173178,0.0,1.0
2023-11-30,26.8385,26.86,26.52,26.52,34289,26.3753575805673,26.3964865627378,26.0623538214373,26.0623538214373,34891.1033220656,0.0,1.0
2023-12-01,27.0306,27.0306,26.98,26.98,811,26.5641425794021,26.5641425794021,26.5144157655497,26.5144157655497,825.240887578966,0.0,1.0
2023-12-04,27.0854,27.0875,27.0,27.05,19828,26.6179969153529,26.6200606764021,26.5340706326851,26.5832078005234,20176.1730196248,0.0,1.0
2023-12-05,26.8944,26.98,26.88,26.955,11773,26.4302929342106,26.5144157655497,26.4161414298731,26.4898471816306,11979.7299253602,0.0,1.0
2023-12-06,26.8728,26.9699,26.8391,26.9699,13702,26.4090656777044,26.5044900576464,26.3759472265814,26.5044900576464,13942.6025173946,0.0,1.0
2023-12-07,26.8666,26.9,26.83,26.83,5481,26.4029726688925,26.4357962970084,26.3670042620348,26.3670042620348,5577.24451889064,0.0,1.0
2023-12-08,26.8997,26.8997,26.81,26.85,2948,26.4355014740014,26.4355014740014,26.3473493948995,26.3866591291701,2999.76588974451,0.0,1.0
2023-12-11,27.1855,27.1855,27.13,27.15,11847,26.7163695253652,26.7163695253652,26.6618272690646,26.6814821362,12055.0293405031,0.0,1.0
2023-12-12,27.3666,27.3999,27.22,27.22,38721,26.8943443472755,26.9270697010558,26.7502741711736,26.7502741711736,39400.9277533233,0.0,1.0
2023-12-13,27.6124,27.63,27.4,27.4199,2447,27.1359026643686,27.1531989474477,26.9271679753915,26.9467245681911,2489.9684980342,0.0,1.0
2023-12-14,27.2513,27.3995,27.2513,27.39,2031,26.7810340382404,26.9266766037131,26.7810340382404,26.9173405418238,2066.66367777174,0.0,1.0
2023-12-15,27.06,27.1,27.0,27.1,98932,26.593035234091,26.6323449683617,26.5340706326851,26.6323449683617,100669.212687993,0.0,1.0
2023-12-18,27.2747,27.2747,27.15,27.15,21502,26.8040302327887,26.8040302327887,26.6814821362,26.6814821362,21879.5678973156,0.0,1.0
2023-12-19,27.3404,27.36,27.27,27.27,22726,26.8685964713282,26.8878582411209,26.7994113390119,26.7994113390119,23125.0609261648,0.0,1.0
2023-12-20,26.9551,27.3,26.95,27.26,12894,26.4899454559663,26.8288936397149,26.4849334648467,26.7895839054442,13120.4143088079,0.0,1.0
2023-12-21,27.19,27.2,27.04,27.14,8784,26.7207918704706,26.7306193040383,26.5733803669557,26.6716547026323,8938.24408938797,0.0,1.0
2023-12-22,27.18,27.22,27.13,27.16,24255,26.8378366042615,26.8773330525385,26.7884660439151,26.8180883801229,24564.2340595858,0.1291,1.0
2023-12-26,27.25,27.31,27.185,27.185,5520,26.9069553887463,26.9662000611619,26.8427736602961,26.8427736602961,5590.37608777218,0.0,1.0
2023-12-27,27.29,27.2999,27.25,27.25,93335,26.9464518370234,26.9562272079719,26.9069553887463,26.9069553887463,94524.955100039,0.0,1.0
2023-12-28,27.3,27.35,27.28,27.34,24878,26.9563259490926,27.005696509439,26.9365777249541,26.9958223973697,25195.1768680428,0.0,1.0
2023-12-29,27.3294,27.345,27.24,27.28,5842,26.9853558385763,27.0007594534043,26.897081276677,26.9365777249541,5916.48135955888,0.0,1.0
2024-01-02,27.22,27.27,27.15,27.27,14737,26.8773330525385,26.9267036128848,26.8082142680537,26.9267036128848,14924.8863053439,0.0,1.0
2024-01-03,26.99,27.2023,26.99,27.2023,4771,26.6502284749454,26.8598558741759,26.6502284749454,26.8598558741759,4831.82686861614,0.0,1.0
2024-01-04,27.0,27.18,27.0,27.1701,4014,26.6601025870147,26.8378366042615,26.6601025870147,26.8280612333129,4065.17565512998,0.0,1.0
2024-01-05,26.9954,27.04,26.95,27.03,3373,26.6555604954628,26.6995990352918,26.6107320266684,26.6897249232225,3416.00335943036,0.0,1.0
2024-01-08,27.2071,27.21,26.97,26.98,6298,26.8645954479692,26.8674589404693,26.6304802508069,26.6403543628762,6378.29503637484,0.0,1.0
2024-01-09,27.126,27.13,27.0374,27.0374,2831,26.7845163990874,26.7884660439151,26.6970317661537,26.6970317661537,2867.09324356577,0.0,1.0
2024-01-10,27.38,27.38,27.24,27.24,4967,27.0353188456467,27.0353188456467,26.897081276677,26.897081276677,5030.3257297037,0.0,1.0
2024-01-11,27.3966,27.3966,27.18,27.2201,17488,27.0517098716817,27.0517098716817,26.8378366042615,26.8774317936592,17710.9596056087,0.0,1.0
2024-01-12,27.4747,27.4747,27.38,27.38,5509,27.1288266869427,27.1288266869427,27.0353188456467,27.0353188456467,5579.23584556828,0.0,1.0
2024-01-16,27.4737,27.4737,27.381,27.461,6608,27.1278392757358,27.1278392757358,27.0363062568537,27.1152991534078,6692.24731666639,0.0,1.0
2024-01-17,27.38,27.49,27.33,27.44,17541,27.0353188456467,27.1439340784087,26.9859482853004,27.0945635180623,17764.6353180456,0.0,1.0
2024-01-18,27.64,27.64,27.391,27.4,12024,27.2920457594476,27.2920457594476,27.0461803689229,27.0550670697853,12177.2974781472,0.0,1.0
2024-01-19,27.79,27.84,27.6,27.6,6440,27.4401574404866,27.4895280008329,27.2525493111706,27.2525493111706,6522.1054357342,0.0,1.0
2024-01-22,27.9454,27.95,27.81,27.81,36042,27.593601142043,27.5981432335948,27.4599056646251,27.4599056646251,36501.5099557037,0.0,1.0
2024-01-23,27.9608,27.9699,27.91,27.9499,2620,27.6088072746296,27.6177927166127,27.5586467853178,27.5980444924741,2653.40314310926,0.0,1.0
2024-01-24,27.91,28.11,27.91,28.11,7870,27.5586467853178,27.7561290267031,27.5586467853178,27.7561290267031,7970.33692224039,0.0,1.0
2024-01-25,27.91,27.91,27.79,27.88,16679,27.5586467853178,27.5586467853178,27.4401574404866,27.52902444911,16891.6454289768,0.0,1.0
2024-01-26,27.9454,27.99,27.9,27.99,23942,27.593601142043,27.6376396818719,27.5487726732485,27.6376396818719,24247.2435314205,0.0,1.0
2024-01-29,28.0462,28.0462,27.9,27.945,7642,27.6931321917012,27.6931321917012,27.5487726732485,27.5932061775602,7739.43008383241,0.0,1.0
2024-01-30,28.2384,28.2384,28.07,28.07,3265,27.8829126256724,27.8829126256724,27.716632578426,27.716632578426,3306.62643597394,0.0,1.0
2024-01-31,28.0247,28.28,28.01,28.28,14716,27.6719028507522,27.9239889318806,27.6573879060104,27.9239889318806,14903.6185702274,0.0,1.0
2024-02-01,28.1698,28.1698,27.92,28.02,15413,27.8151762168773,27.8151762168773,27.568520897387,27.6672620180797,15609.5048262378,0.0,1.0
2024-02-02,28.27,28.3801,28.16,28.17,8986,27.9141148198113,28.0228287936939,27.8054995870494,27.8153736991187,9100.56513129,0.0,1.0
2024-02-05,28.1785,28.2301,28.05,28.05,5100,27.8237666943775,27.8747171126549,27.6968843542875,27.6968843542875,5165.02138544169,0.0,1.0
2024-02-06,28.2574,28.2574,28.1697,28.19,2205,27.901673438604,27.901673438604,27.8150774757566,27.8351219232572,2233.11218723508,0.0,1.0
2024-02-07,28.4575,28.52,28.36,28.36,59655,28.09925442111,28.1609676215429,28.0029818284347,28.0029818284347,60415.5589702988,0.0,1.0
2024-02-08,28.3345,28.3345,28.23,28.2501,4923,27.9778028426581,27.9778028426581,27.8746183715343,27.8944653367935,4985.76476088811,0.0,1.0
2024-02-09,28.4123,28.43,28.33,28.36,3762,28.0546234345569,28.0721006129195,27.9733594922269,28.0029818284347,3809.96283373169,0.0,1.0
2024-02-12,28.3753,28.41,28.31,28.4,15294,28.0180892199007,28.052352388781,27.9536112680884,28.0424782767118,15488.9876605774,0.0,1.0
2024-02-13,28.2376,28.3001,28.1223,28.2,4668,27.8821226967069,27.9438358971398,27.7682741845483,27.8449960353265,4727.51369161603,0.0,1.0
2024-02-14,28.496,28.51,28.3384,28.42,4406,28.1372697525767,28.1510935094737,27.9816537463651,28.0622265008503,4462.17337730511,0.0,1.0
2024-02-15,28.8,28.8,28.54,28.54,11641,28.4374427594823,28.4374427594823,28.1807158456815,28.1807158456815,11789.4144995935,0.0,1.0
2024-02-16,28.72,28.89,28.72,28.8111,6686,28.3584498629282,28.5263097681057,28.3584498629282,28.4484030238792,6771.24176138492,0.0,1.0
2024-02-20,28.6494,28.75,28.6399,28.7,21851,28.2887386317192,28.388072199136,28.2793582252534,28.3387016387897,22129.5847633895,0.0,1.0
2024-02-21,28.7651,28.79,28.61,28.69,24398,28.4029821083606,28.4275686474131,28.2498346301663,28.3288275267204,24709.0572082365,0.0,1.0
2024-02-22,29.179,29.179,28.99,28.99,5003,28.8116716069075,28.8116716069075,28.6250508887984,28.6250508887984,5066.78470418916,0.0,1.0
2024-02-23,29.3731,29.4,29.275,29.275,43643,29.0033281221719,29.0298894836382,28.9064630827724,28.9064630827724,44199.4173185944,0.0,1.0
2024-02-26,29.3922,29.44,29.38,29.38,2166,29.0221876762242,29.0693859319153,29.0101412594997,29.0101412594997,2193.61496487582,0.0,1.0
2024-02-27,29.3962,29.3962,29.31,29.3536,3655,29.0261373210519,29.0261373210519,28.9410224750148,28.9840736036368,3701.59865956654,0.0,1.0
2024-02-28,29.5444,29.5547,29.53,29.53,2626,29.1724716619184,29.1826419973497,29.1582529405387,29.1582529405387,2659.47963885683,0.0,1.0
2024-02-29,29.5457,29.55,29.43,29.43,7058,29.1737552964874,29.1780011646772,29.059511819846,29.059511819846,7147.98449773478,0.0,1.0
2024-03-01,29.6128,29.6128,29.5298,29.569,5393,29.2400105884722,29.2400105884722,29.1580554582973,29.1967619776088,5461.75692778176,0.0,1.0
2024-03-04,29.645,29.67,29.63,29.6487,1158,29.2718052293352,29.2964905095084,29.2569940612313,29.2754586508008,1172.76367928264,0.0,1.0
2024-03-05,29.5141,29.71,29.4,29.71,55633,29.1425531023485,29.3359869577854,29.0298894836382,29.3359869577854,56342.2813208387,0.0,1.0
2024-03-06,29.67,29.74,29.6001,29.74,5547,29.2964905095084,29.3656092939932,29.2274704661442,29.3656092939932,5617.72031863627,0.0,1.0
2024-03-07,29.8347,29.8347,29.72,29.7501,4719,29.4591171352892,29.4591171352892,29.3458610698547,29.3755821471832,4779.16390547044,0.0,1.0
2024-03-08,29.7322,29.8433,29.69,29.8433,1495,29.3579074865792,29.4676088716687,29.3162387336469,29.4676088716687,1514.0601904383,0.0,1.0
2024-03-11,29.68,29.68,29.57,29.57,192,29.3063646215776,29.3063646215776,29.1977493888157,29.1977493888157,194.447863922511,0.0,1.0
2024-03-12,29.8835,29.89,29.86,29.87,2889,29.5073028021872,29.5137209750322,29.4840986388244,29.4939727508937,2925.83270245902,0.0,1.0
2024-03-13,29.9029,29.92,29.8571,29.86,2714,29.5264585796015,29.54334331124,29.4812351463243,29.4840986388244,2748.60157648799,0.0,1.0
2024-03-14,29.8429,29.9,29.755,29.9,6032,29.467213907186,29.5235950871015,29.3804204620971,29.5235950871015,6108.90372489886,0.0,1.0
2024-03-15,29.8297,29.845,29.8297,29.845,1037,29.4541800792545,29.4692874707205,29.4541800792545,29.4692874707205,1050.22101503981,0.0,1.0
2024-03-18,29.8753,29.98,29.8753,29.95,5112,29.4992060302904,29.6025879836556,29.4992060302904,29.5729656474478,5177.17437693683,0.0,1.0
2024-03-19,30.1353,30.1353,29.97,29.97,3797,29.7559329440913,29.7559329440913,29.5927138715863,29.5927138715863,3845.40905892589,0.0,1.0
2024-03-20,30.2976,30.2976,30.1787,30.19,4800,29.9161897829754,29.9161897829754,29.7987865904719,29.8099443371101,4861.19659806276,0.0,1.0
2024-03-21,30.4053,30.4301,30.39,30.39,2417,30.0745705405664,30.0991007819851,30.0594369642074,30.0594369642074,2443.57970135842,0.0527,1.0
2024-03-22,30.2884,30.48,30.2884,30.48,1438,29.958942104202,30.1484580016137,29.958942104202,30.1484580016137,1453.81365765552,0.0,1.0
2024-03-25,30.125,30.21,30.11,30.21,2023,29.7973194651776,29.8813948893947,29.7824826256098,29.8813948893947,2045.24689112457,0.0,1.0
2024-03-26,30.15,30.2299,30.15,30.1568,3394,29.8220475311238,29.9010784298878,29.8220475311238,29.8287735650611,3431.32375110073,0.0,1.0
2024-03-27,30.4926,30.4926,30.32,30.38,766,30.1609209468506,30.1609209468506,29.990198379558,30.0495457378289,774.423686901344,0.0,1.0
2024-03-28,30.5603,30.5603,30.56,30.56,812,30.2278845494329,30.2278845494329,30.2275878126415,30.2275878126415,820.929547994636,0.0,1.0
2024-04-01,30.3515,30.45,30.31,30.45,8927,30.0213557426502,30.1187843224782,29.9803071531795,30.1187843224782,9025.17004303955,0.0,1.0
2024-04-02,30.1596,30.2,30.11,30.2,1301,29.8315431084471,29.8715036630162,29.7824826256098,29.8715036630162,1315.30707135594,0.0,1.0
2024-04-03,30.2391,30.2903,30.06,30.06,4396,29.9101783581561,29.9608214372139,29.7330264937174,29.7330264937174,4444.34272535027,0.0,1.0
2024-04-04,29.8872,30.41,29.87,30.39,4910,29.5621061018973,30.0792194169643,29.5450931925263,30.0594369642074,4963.99517321879,0.0,1.0
2024-04-05,30.2277,30.2699,30.07,30.07,5141,29.8989023600846,29.9406433354018,29.7429177200959,29.7429177200959,5197.53547566555,0.0,1.0
2024-04-08,30.1545,30.25,30.1545,30.16,2760,29.8264985829941,29.9209597949086,29.8264985829941,29.8319387575023,2790.35166559753,0.0,1.0
2024-04-09,30.0319,30.0319,29.9,29.92,4718,29.7052321475939,29.7052321475939,29.5747668716617,29.5945493244187,4769.88375300332,0.0,1.0
2024-04-10,29.8193,29.88,29.7701,29.88,5329,29.4949446747874,29.5549844189048,29.4462798410052,29.5549844189048,5387.60290795987,0.0,1.0
2024-04-11,29.7197,29.726,29.59,29.59,3731,29.3964280600577,29.4026595326761,29.2681388539288,29.2681388539288,3772.02973345811,0.0,1.0
2024-04-12,29.4253,29.57,29.37,29.55,1308,29.1052303554752,29.2483564011718,29.0505318736022,29.2285739484148,1322.38405021796,0.0,1.0
2024-04-15,29.2228,29.71,29.2,29.71,2310,28.9049330213109,29.3868335704706,28.882381025168,29.3868335704706,2335.4030244675,0.0,1.0
2024-04-16,29.2403,29.325,29.19,29.21,1920,28.9222426674733,29.006021354899,28.8724897987895,28.8922722515465,1941.1142021548,0.0,1.0
2024-04-17,29.1981,29.2,29.17,29.18,1909,28.8805016921561,28.882381025168,28.8527073460325,28.862598572411,1929.99323537162,0.0,1.0
2024-04-18,29.0988,29.34,29.07,29.23,2321,28.7822818142177,29.0208581944667,28.7537950822477,28.9120547043034,2346.52399125068,0.0,1.0
2024-04-19,29.2087,29.2087,29.2087,29.2087,197,28.8909863921172,28.8909863921172,28.8909863921172,28.8909863921172,199.166405116926,0.0,1.0
2024-04-22,29.3461,29.39,29.32,29.32,2096,29.0268918425576,29.0703143263591,29.0010757417098,29.0010757417098,2119.04967068566,0.0,1.0
2024-04-23,29.5668,29.57,29.53,29.53,1251,29.2451912087307,29.2483564011718,29.2087914956579,29.2087914956579,1264.75722234149,0.0,1.0
2024-04-24,29.6891,29.69,29.54,29.63,2295,29.3661609073395,29.3670511177136,29.2186827220364,29.3077037594427,2320.23806976317,0.0,1.0
2024-04-25,29.5878,29.5878,29.4,29.4,1213,29.2659627841255,29.2659627841255,29.0802055527376,29.0802055527376,1226.33933709051,0.0,1.0
2024-04-26,29.5474,29.5834,29.5474,29.5834,923,29.2260022295564,29.261610644519,29.2260022295564,29.261610644519,933.150212806712,0.0,1.0
2024-04-29,29.57,29.57,29.5208,29.57,2621,29.2483564011718,29.2483564011718,29.1996915673897,29.2483564011718,2649.82308533737,0.0,1.0
2024-04-30,29.2596,29.5,29.255,29.44,1523,28.9413327343837,29.1791178165224,28.9367827702496,29.1197704582515,1539.74840098009,0.0,1.0
2024-05-01,29.2049,29.292,29.1789,29.1789,2330,28.8872277260934,28.97338030785,28.8615105375094,28.8615105375094,2355.62296407328,0.0,1.0
2024-05-02,29.2631,29.32,29.2,29.2,7508,28.9447946636162,29.0010757417098,28.882381025168,28.882381025168,7590.56532800952,0.0,1.0
2024-05-03,29.46,29.47,29.25,29.25,3507,29.1395529110085,29.149444137387,28.9318371570604,28.9318371570604,3545.56640987339,0.0,1.0
2024-05-06,29.75,29.75,29.62,29.63,4157,29.4263984759845,29.4263984759845,29.2978125330642,29.3077037594427,4202.71444706121,0.0,1.0
2024-05-07,29.9749,29.9749,29.87,29.87,955,29.6488521572366,29.6488521572366,29.5450931925263,29.5450931925263,965.502116175956,0.0,1.0
2024-05-08,29.97,30.0,29.91,29.91,11612,29.6440054563111,29.6736791354465,29.5846580980402,29.5846580980402,11739.6969351154,0.0,1.0
2024-05-09,30.23,30.23,29.98,29.98,674,29.9011773421516,29.9011773421516,29.6538966826896,29.6538966826896,681.411964714761,0.0,1.0
2024-05-10,30.32,30.35,30.32,30.33,1679,29.990198379558,30.0198720586934,29.990198379558,30.0000896059365,1697.46392990516,0.0,1.0
2024-05-13,30.1333,30.28,30.1333,30.28,5619,29.8055291830717,29.950633474044,29.8055291830717,29.950633474044,5680.79203224367,0.0,1.0
2024-05-14,30.1709,30.1709,30.13,30.13,746,29.8427201942548,29.8427201942548,29.8022650783668,29.8022650783668,754.203747295565,0.0,1.0
2024-05-15,30.3444,30.37,30.3,30.32,5704,30.0143329719215,30.0396545114504,29.970415926801,29.990198379558,5766.72677556823,0.0,1.0
2024-05-16,30.4243,30.48,30.4243,30.45,1969,30.0933638706855,30.1484580016137,30.0933638706855,30.1187843224782,1990.65305418897,0.0,1.0
2024-05-17,30.5256,30.5256,30.41,30.41,453,30.1935619938996,30.1935619938996,30.0792194169643,30.0792194169643,457.981632070899,0.0,1.0
2024-05-20,30.4087,30.4087,30.4,30.4,159,30.0779335575351,30.0779335575351,30.0693281905858,30.0693281905858,160.748519865945,0.0,1.0
2024-05-21,30.4212,30.4212,30.33,30.4,2002,30.0902975905082,30.0902975905082,30.0000896059365,30.0693281905858,2024.0159545385,0.0,1.0
2024-05-22,30.45,30.54,30.4,30.54,2715,30.1187843224782,30.2078053598846,30.0693281905858,30.2078053598846,2744.85680148453,0.0,1.0
2024-05-23,30.1288,30.33,30.12,30.2913,10646,29.8010781312014,30.0000896059365,29.7923738519883,29.9618105598517,10763.0738521563,0.0,1.0
2024-05-24,30.2686,30.31,30.2401,30.31,2972,29.9393574759726,29.9803071531795,29.9111674807939,29.9803071531795,3004.68302541879,0.0,1.0
2024-05-28,29.88,30.03,29.84,30.03,4212,29.5549844189048,29.703352814582,29.5154195133908,29.703352814582,4258.3192809771,0.0,1.0
2024-05-29,29.6965,29.72,29.69,29.71,1769,29.3734804148596,29.396724796849,29.3670511177136,29.3868335704706,1788.45365813117,0.0,1.0
2024-05-30,29.93,29.94,29.91,29.94,4095,29.6044405507972,29.6143317771757,29.5846580980402,29.6143317771757,4140.03263428329,0.0,1.0
2024-05-31,30.2668,30.2668,29.82,29.9857,1861,29.9375770552244,29.9375770552244,29.4956370606339,29.6595346817253,1881.46538031776,0.0,1.0
2024-06-03,30.0807,30.22,29.9,30.22,1898,29.7535013323209,29.8912861157732,29.5747668716617,29.8912861157732,1918.87226858845,0.0,1.0
2024-06-04,30.1027,30.1027,29.99,29.99,1008,29.7752620303536,29.7752620303536,29.6637879090681,29.6637879090681,1019.08495613127,0.0,1.0
2024-06-05,30.2738,30.2738,30.125,30.125,1738,29.9445009136894,29.9445009136894,29.7973194651776,29.7973194651776,1757.11275174221,0.0,1.0
2024-06-06,30.1942,30.2682,30.18,30.25,1605,29.8657667517167,29.9389618269174,29.8517212102592,29.9209597949086,1622.65015336378,0.0,1.0
2024-06-07,30.2419,30.3384,30.231,30.29,1079,29.912947901542,30.0083982360944,29.9021664647895,29.9605247004225,1090.86574173179,0.0,1.0
2024-06-10,30.2721,30.285,30.12,30.16,4805,29.942819405205,29.9555790872333,29.7923738519883,29.8319387575023,4857.84049028846,0.0,1.0
2024-06-11,30.1219,30.1219,30.11,30.11,452,29.7942531850002,29.7942531850002,29.7824826256098,29.7824826256098,456.970635090611,0.0,1.0
2024-06-12,30.2853,30.2853,30.2853,30.2853,103,29.9558758240246,29.9558758240246,29.9558758240246,29.9558758240246,104.132688969763,0.0,1.0
2024-06-13,30.2697,30.2697,30.1,30.1,2921,29.9404455108742,29.9404455108742,29.7725913992314,29.7725913992314,2953.12217942406,0.0,1.0
2024-06-14,30.11,30.11,30.06,30.09,802,29.7824826256098,29.7824826256098,29.7330264937174,29.7627001728529,810.819578191748,0.0,1.0
2024-06-17,30.4794,30.4799,30.11,30.11,2906,30.147864528031,30.1483590893499,29.7824826256098,29.7824826256098,2937.95722471972,0.0,1.0
2024-06-18,30.6605,30.6605,30.46,30.53,3840,30.3269946377453,30.3269946377453,30.1286755488567,30.1979141335061,3882.22840430961,0.0,1.0
2024-06-20,30.7144,30.74,30.66,30.72,2124,30.3803083479253,30.4056298874542,30.3265000764264,30.3858474346973,2147.35758613375,0.0,1.0
2024-06-21,30.6647,30.79,30.61,30.79,7157,30.3311489528243,30.4550860193466,30.277043944534,30.4550860193466,7235.70538792808,0.0,1.0
2024-06-24,30.8301,30.9484,30.8301,30.9484,1867,30.4947498371244,30.6117630451818,30.4947498371244,30.6117630451818,1887.53136219949,0.0,1.0
2024-06-25,30.5963,30.79,30.59,30.79,1135,30.2634929643954,30.4550860193466,30.257261491777,30.4550860193466,1147.48157262797,0.0,1.0
2024-06-26,30.44,30.44,30.37,30.37,2520,30.1088930960998,30.1088930960998,30.0396545114504,30.0396545114504,2547.71239032818,0.0,1.0
2024-06-27,30.3595,30.37,30.256,30.37,2659,30.0722955584994,30.0826962272642,29.9697746806751,30.0826962272642,2684.39468955619,0.0435,1.0
2024-06-28,30.2723,30.4501,30.26,30.45,3995,29.9859204807576,30.1620384718412,29.9737368402046,30.1619394178529,4033.15411236442,0.0,1.0
2024-07-01,30.1252,30.141,30.071,30.14,6344,29.8402120640625,29.8558625942038,29.7865248024386,29.8548720543214,6404.58815740673,0.0,1.0
2024-07-02,30.3,30.3,30.16,30.16,3684,30.013358435499,30.013358435499,29.8746828519686,29.8746828519686,3719.18391738436,0.0,1.0
2024-07-03,30.3,30.33,30.28,30.28,2139,30.013358435499,30.0430746319698,29.9935476378518,29.9935476378518,2159.4284471458,0.0,1.0
2024-07-05,30.3822,30.3822,30.21,30.2299,1194,30.0947808138289,30.0947808138289,29.9242098460866,29.9439215897456,1205.40325661154,0.0,1.0
2024-07-08,30.396,30.5,30.37,30.5,3856,30.1084502642055,30.2114664119709,30.0826962272642,30.2114664119709,3892.82659756626,0.0,1.0
2024-07-09,30.3456,30.41,30.34,30.41,870,30.0585270541346,30.1223178225585,30.0529800307934,30.1223178225585,878.308905571224,0.0,1.0
2024-07-10,30.5622,30.5622,30.35,30.35,5030,30.2730779926537,30.2730779926537,30.062885429617,30.062885429617,5078.03884485432,0.0,1.0
2024-07-11,30.7489,30.7489,30.7489,30.7489,167,30.4580117886902,30.4580117886902,30.4580117886902,30.4580117886902,168.594927851028,0.0,1.0
2024-07-12,30.9238,31.06,30.9238,31.0,6812,30.631257214115,30.7661687460923,30.631257214115,30.7067363531508,6877.05777557607,0.0,1.0
2024-07-15,31.039,31.16,31.039,31.16,408,30.7453674085628,30.8652227343283,30.7453674085628,30.8652227343283,411.896590198919,0.0,1.0
2024-07-16,31.4913,31.4913,31.41,31.41,1133,31.1933885973541,31.1933885973541,31.1128577049182,31.1128577049182,1143.82067817494,0.0,1.0
2024-07-17,31.4166,31.52,31.4166,31.52,578,31.1193952681418,31.2218170919778,31.1193952681418,31.2218170919778,583.520169448469,0.0,1.0
2024-07-18,31.2041,31.46,31.185,31.46,3593,30.9089055431404,31.1623846990362,30.8899862313873,31.1623846990362,3627.31482496254,0.0,1.0
2024-07-19,30.9048,31.0005,30.9048,31.0005,1480,30.6124369563501,30.7072316230919,30.6124369563501,30.7072316230919,1494.13468993726,0.0,1.0
2024-07-22,31.2341,31.2341,31.03,31.03,4617,30.9386217396112,30.9386217396112,30.7364525496216,30.7364525496216,4661.09450232453,0.0,1.0
2024-07-23,31.2066,31.36,31.2066,31.3303,3031,30.9113818928463,31.0633307108003,30.9113818928463,31.0339116762942,3059.94746297285,0.0,1.0
2024-07-24,30.74,30.9699,30.74,30.9699,730,30.4491959837372,30.6769211026917,30.4491959837372,30.6769211026917,736.971840306891,0.0,1.0
2024-07-25,30.75,31.1,30.75,31.0,1721,30.4591013825608,30.8057903413867,30.4591013825608,30.7067363531508,1737.43635228515,0.0,1.0
2024-07-26,31.079,31.079,31.079,31.079,103,30.7849890038572,30.7849890038572,30.7849890038572,30.7849890038572,103.983698015904,0.0,1.0
2024-07-29,31.1803,31.2304,31.04,31.18,827,30.8853306939402,30.9349567420464,30.7463579484452,30.8850335319755,834.898235525751,0.0,1.0
2024-07-30,31.43,31.54,31.35,31.54,997,31.1326685025654,31.241627889625,31.0534253119767,31.241627889625,1006.5218147753,0.0,1.0
2024-07-31,31.51,31.655,31.48,31.48,979,31.2119116931542,31.3555399760964,31.1821954966834,31.1821954966834,988.349906384172,0.0,1.0
2024-08-01,31.37,31.4099,31.18,31.4099,1278,31.0732361096239,31.11275865093,30.8850335319755,31.11275865093,1290.20549577014,0.0,1.0
2024-08-02,30.88,30.88,30.59,30.59,11205,30.5878715672676,30.5878715672676,30.3006150013833,30.3006150013833,11312.0129734777,0.0,1.0
2024-08-05,30.11,30.39,29.05,30.27,25055,29.8251558578506,30.1025070249113,28.7751835825493,29.9836422390282,25294.2869299851,0.0,1.0
2024-08-06,30.4855,30.765,30.47,30.64,19829,30.1971035836767,30.4739594807962,30.1817502155001,30.3501419955013,20018.3761937607,0.0,1.0
2024-08-07,30.3772,30.88,30.36,30.86,4834,30.0898281144171,30.5878715672676,30.0727908284406,30.5680607696204,4880.16695348426,0.0,1.0
2024-08-08,30.8104,30.8104,30.5626,30.5626,2645,30.5189299914554,30.5189299914554,30.2734742086066,30.2734742086066,2670.26098302976,0.0,1.0
2024-08-09,31.0008,31.0008,30.9101,30.9101,1626,30.7075287850567,30.7075287850567,30.6176868177266,30.6176868177266,1641.52905799863,0.0,1.0
2024-08-12,30.8941,31.0439,30.89,30.9425,6176,30.6018381796089,30.7502210539864,30.5977769660912,30.6497803099151,6234.98367908952,0.0,1.0
2024-08-13,31.0784,31.0784,30.9,30.9,2859,30.7843946799278,30.7843946799278,30.6076823649148,30.6076823649148,2886.30478279095,0.0,1.0
2024-08-14,31.2901,31.2901,31.1816,31.1816,1485,30.9940919730233,30.9940919730233,30.8866183957873,30.8866183957873,1499.18244226813,0.0,1.0
2024-08-15,31.63,31.64,31.522,31.64,2583,31.3307764790374,31.340681877861,31.2237981717425,31.340681877861,2607.66885412698,0.0,1.0
2024-08-16,31.6944,31.73,31.5951,31.5951,5225,31.3945672474613,31.4298304672733,31.296206637143,31.296206637143,5274.90118575823,0.0,1.0
2024-08-19,31.91,31.91,31.79,31.8,8774,31.6081276460981,31.6081276460981,31.4892628602149,31.4991682590385,8857.79579020911,0.0,1.0
2024-08-20,31.8419,31.8419,31.8197,31.8197,595,31.5406718801094,31.5406718801094,31.518681894721,31.518681894721,600.682527373424,0.0,1.0
2024-08-21,32.09,32.09,31.9,31.914,14144,31.7864248249228,31.7864248249228,31.5982222472745,31.6120898056275,14279.0817935626,0.0,1.0
2024-08-22,32.0796,32.14,32.0706,32.0706,2943,31.7761232101463,31.8359518190408,31.7672083512051,31.7672083512051,2971.10702194956,0.0,1.0
2024-08-23,32.34,32.34,32.22,32.3,3835,32.0340597955128,32.0340597955128,31.9151950096296,31.9944382002184,3871.6260377766,0.0,1.0
2024-08-26,32.3,32.45,32.28,32.28,1074,31.9944382002184,32.1430191825723,31.9746274025712,31.9746274025712,1084.25720067068,0.0,1.0
2024-08-27,32.4187,32.44,32.35,32.37,5312,32.1120152842545,32.1331137837487,32.0439651943364,32.0637759919836,5362.73207631534,0.0,1.0
2024-08-28,32.4782,32.49,32.3543,32.49,1146,32.1709524072549,32.1826407778667,32.0482245158305,32.1826407778667,1156.9448342352,0.0,1.0
2024-08-29,32.6028,32.76,32.6028,32.6515,2032,32.2943736765969,32.4500865461038,32.2943736765969,32.3426129688678,2051.40654726521,0.0,1.0
2024-08-30,32.89,32.89,32.62,32.7201,1974,32.5788567308106,32.5788567308106,32.3114109625735,32.4105640047977,1992.85262022712,0.0,1.0
2024-09-03,32.61,32.77,32.4817,32.65,2893,32.3015055637499,32.4599919449274,32.1744192968431,32.3411271590443,2920.62949864087,0.0,1.0
2024-09-04,32.6361,32.6361,32.51,32.52,2436,32.3273586546795,32.3273586546795,32.2024515755139,32.2123569743375,2459.26493559943,0.0,1.0
2024-09-05,32.2595,32.64,32.11,32.64,2708,31.9543213349828,32.3312217602207,31.80623562257,32.3312217602207,2733.86266239871,0.0,1.0
2024-09-06,31.8583,32.06,31.8583,32.06,3962,31.5569167341801,31.7567086284521,31.5569167341801,31.7567086284521,3999.83894698068,0.0,1.0
2024-09-09,32.27,32.29,32.13,32.13,2078,31.9647220037476,31.9845328013948,31.8260464202172,31.8260464202172,2097.8458687092,0.0,1.0
2024-09-10,32.1969,32.219,31.96,32.11,78993,31.8923135383471,31.9142044697472,31.6576546402161,31.80623562257,79747.4199744687,0.0,1.0
2024-09-11,32.2074,32.2074,31.605,31.8,2979,31.9027142071119,31.9027142071119,31.3060129819784,31.4991682590385,3007.45083873181,0.0,1.0
2024-09-12,32.4357,32.46,32.19,32.237,3110,32.1288544622546,32.1529245813959,31.8854788131588,31.9320341876297,3139.70194980058,0.0,1.0
2024-09-13,32.6789,32.77,32.54,32.54,25275,32.3697537616445,32.4599919449274,32.2321677719847,32.2321677719847,25516.3880325433,0.0,1.0
2024-09-16,32.9314,32.95,32.87,32.87,4601,32.6198650819403,32.6382891237522,32.5590459331634,32.5590459331634,4644.94169486575,0.0,1.0
2024-09-17,32.8956,33.025,32.89,33.0,1047,32.5844037541518,32.7125796149292,32.5788567308106,32.6878161178702,1056.99933808399,0.0,1.0
2024-09-18,32.69,32.871,32.69,32.871,731,32.3807487543387,32.5600364730458,32.3807487543387,32.5600364730458,737.981390773063,0.0,1.0
2024-09-19,33.01,33.0613,32.86,32.91,11898,32.6977215166938,32.7485362126588,32.5491405343398,32.5986675284578,12011.6314465361,0.0,1.0
2024-09-20,33.0225,33.0225,32.88,32.88,1191,32.7101032652233,32.7101032652233,32.568951331987,32.568951331987,1202.37460521302,0.0,1.0
2024-09-23,33.1931,33.2099,33.06,33.06,2485,32.8790893691538,32.8957304391775,32.7472485108118,32.7472485108118,2508.73290844195,0.0,1.0
2024-09-24,33.07,33.14,33.0,33.14,2023,32.7571539096353,32.8264917014005,32.6878161178702,32.8264917014005,2042.32059306964,0.0,1.0
2024-09-25,33.06,33.23,32.99,33.23,1776,32.7472485108118,32.9156402908129,32.6779107190466,32.9156402908129,1792.9616279247,0.0,1.0
2024-09-26,33.052,33.12,33.04,33.09,2666,32.7621066090471,32.8295101927763,32.7502118589773,32.7997733176017,2689.58992935048,0.023,1.0
2024-09-27,33.0489,33.1656,33.0489,33.1656,1599,32.7590337986124,32.8747102430417,32.7590337986124,32.8747102430417,1613.14864854892,0.0,1.0
2024-09-30,33.1519,33.1519,32.88,32.93,863,32.8611304033786,32.8611304033786,32.5916151913793,32.6411766500037,870.636199936033,0.0,1.0
2024-10-01,33.1387,33.2301,32.94,32.94,3752,32.8480461783018,32.9386445246671,32.6510889417286,32.6510889417286,3785.19933042873,0.0,1.0
2024-10-02,33.22,33.22,33.11,33.16,2331,32.928633110025,32.928633110025,32.8195979010514,32.8691593596758,2351.62570341934,0.0,1.0
2024-10-03,33.0802,33.0802,33.0246,33.0246,397,32.7900592717113,32.7900592717113,32.734946929721,32.734946929721,400.512828939287,0.0,1.0
2024-10-04,33.369,33.389,33.14,33.29,1474,33.0763262567256,33.0961508401753,32.849334776226,32.9980191520991,1487.042594097,0.0,1.0
2024-10-07,32.995,33.22,32.995,33.2,5125,32.7056065462154,32.928633110025,32.7056065462154,32.9088085265753,5170.34823252858,0.0,1.0
2024-10-08,33.2925,33.2925,33.12,33.12,14844,33.0004972250303,33.0004972250303,32.8295101927763,32.8295101927763,14975.346178274,0.0,1.0
2024-10-09,33.59,33.59,33.5699,33.57,1346,33.2953879038453,33.2953879038453,33.2754641974783,33.2755633203955,1357.90999433824,0.0,1.0
2024-10-10,33.4314,33.4912,33.4,33.4,2329,33.1381789570888,33.1974544616035,33.1070543610727,33.1070543610727,2349.60800654811,0.0,1.0
2024-10-11,33.8344,33.8344,33.8344,33.8344,121,33.5376443136011,33.5376443136011,33.5376443136011,33.5376443136011,122.070660709456,0.0,1.0
2024-10-14,34.1095,34.1095,33.81,33.81,2315,33.8103314589524,33.8103314589524,33.5134583217924,33.5134583217924,2335.4841284495,0.0,1.0
2024-10-15,34.12,34.36,34.12,34.33,1986,33.8207393652635,34.0586343666604,33.8207393652635,34.0288974914858,2003.57299313205,0.0,1.0
2024-10-16,34.3594,34.38,34.26,34.26,15079,34.0580396291569,34.0784589501102,33.9595114494117,33.9595114494117,15212.4255606436,0.0,1.0
2024-10-17,34.52,34.52,34.47,34.47,860,34.2172310342584,34.2172310342584,34.167669575634,34.167669575634,867.609654629186,0.0,1.0
2024-10-18,34.5272,34.5275,34.422,34.422,673,34.2243678843003,34.224665253052,34.1200905753546,34.1200905753546,678.954997169119,0.0,1.0
2024-10-21,34.2968,34.49,34.2968,34.49,14154,33.9959886829592,34.1874941590837,33.9959886829592,34.1874941590837,14279.2407576994,0.0,1.0
2024-10-22,34.1993,34.205,34.11,34.11,1454,33.8993438386417,33.9049938449249,33.8108270735386,33.8108270735386,1466.8656253847,0.0,1.0
2024-10-23,34.2108,34.2111,34.2,34.2,818,33.9107429741253,33.9110403428771,33.9000376990625,33.9000376990625,825.238020333344,0.0,1.0
2024-10-24,34.2878,34.3,34.21,34.21,2210,33.9870676204068,33.9991606163112,33.9099499907873,33.9099499907873,2229.55504270989,0.0,1.0
2024-10-25,34.0313,34.32,34.0313,34.32,2561,33.7328173376639,34.0189851997609,33.7328173376639,34.0189851997609,2583.66084361087,0.0,1.0
2024-10-28,34.1115,34.13,34.1115,34.12,2196,33.8123139172973,33.8306516569884,33.8123139172973,33.8207393652635,2215.43116461128,0.0,1.0
2024-10-29,34.171,34.23,34.171,34.22,6758,33.8712920530603,33.9297745742371,33.8712920530603,33.9198622825122,6817.79772788843,0.0,1.0
2024-10-30,34.2,34.26,34.2,34.25,5972,33.9000376990625,33.9595114494117,33.9000376990625,33.9495991576868,6024.84285749477,0.0,1.0
2024-10-31,33.84,33.9999,33.84,33.96,3567,33.5431951969671,33.7016927416478,33.5431951969671,33.6621426976655,3598.56236983989,0.0,1.0
2024-11-01,33.7828,33.93,33.7828,33.92,3879,33.4864968883008,33.6324058224909,33.4864968883008,33.622493530766,3913.32308175188,0.0,1.0
2024-11-04,33.8422,33.9,33.81,33.81,3114,33.5453759011465,33.6026689473163,33.5134583217924,33.5134583217924,3141.55402850615,0.0,1.0
2024-11-05,34.345,34.345,34.17,34.17,14502,34.0437659290731,34.0437659290731,33.8703008238878,33.8703008238878,14630.3200132936,0.0,1.0
2024-11-06,35.41,35.41,35.37,35.41,1100,35.099424997772,35.099424997772,35.0597758308725,35.099424997772,1109.73327917687,0.0,1.0
2024-11-07,35.28,35.41,35.28,35.31,3904,34.9705652053486,35.099424997772,34.9705652053486,35.0003020805233,3938.54429264227,0.0,1.0
2024-11-08,35.82,35.82,35.8071,35.8071,398,35.5058289584917,35.5058289584917,35.4930421021666,35.4930421021666,401.521677374903,0.0,1.0
2024-11-11,35.9813,36.13,35.9813,36.075,1750,35.6657142240139,35.8131100019628,35.6657142240139,35.758592397476,1765.48476232684,0.0,1.0
2024-11-12,35.929,36.05,35.88,35.9929,7343,35.6138729382928,35.7338116681638,35.565302708841,35.6772124824148,7407.9740627234,0.0,1.0
2024-11-13,35.87,35.9447,35.87,35.9447,1054,35.5553904171161,35.6294352363009,35.5553904171161,35.6294352363009,1063.32625113856,0.0,1.0
2024-11-14,35.3919,35.714,35.3919,35.714,1866,35.08148374975,35.4007586662081,35.08148374975,35.4007586662081,1882.51118085821,0.0,1.0
2024-11-15,35.32,35.42,35.28,35.42,773,35.0102143722481,35.1093372894968,34.9705652053486,35.1093372894968,779.839840730654,0.0,1.0
2024-11-18,35.45,35.455,35.4201,35.45,1001,35.1390741646715,35.1440303105339,35.1094364124141,35.1390741646715,1009.85728405095,0.0,1.0
2024-11-19,35.4568,35.47,35.4,35.45,1604,35.1458145230444,35.1588987481212,35.0895127060471,35.1390741646715,1618.19289072699,0.0,1.0
2024-11-20,35.5376,35.5376,35.29,35.29,1700,35.2259058401813,35.2259058401813,34.9804774970735,34.9804774970735,1715.04234054607,0.0,1.0
2024-11-21,36.0119,36.0594,36.0119,36.05,3071,35.696045836692,35.7431292223852,35.696045836692,35.7338116681638,3098.17354577469,0.0,1.0
2024-11-22,36.258,36.258,36.13,36.2084,1815,35.9399873360411,35.9399873360411,35.8131100019628,35.8908223690858,1831.05991064183,0.0,1.0
2024-11-25,36.19,36.46,36.0802,36.46,4285,35.872583752312,36.1402156288835,35.7637467891729,36.1402156288835,4322.9155466117,0.0,1.0
2024-11-26,36.4699,36.4699,36.21,36.2645,1119,36.1500287976912,36.1500287976912,35.8924083357617,35.9464303256623,1128.90139945356,0.0,1.0
2024-11-27,36.3768,36.45,36.3768,36.45,4964,36.0577453617326,36.1303033371587,36.0577453617326,36.1303033371587,5007.92363439452,0.0,1.0
2024-11-29,36.48,36.48,36.48,36.48,517,36.1600402123333,36.1600402123333,36.1600402123333,36.1600402123333,521.574641213127,0.0,1.0
2024-12-02,36.09,36.62,36.05,36.62,11352,35.7734608350633,36.2988122964815,35.7338116681638,36.2988122964815,11452.4474411053,0.0,1.0
2024-12-03,35.9666,36.05,35.9061,35.9498,101011,35.6511431551784,35.7338116681638,35.5911737902429,35.6344905050806,101904.78932994,0.0,1.0
2024-12-04,35.9856,35.9856,35.875,35.91,1348,35.6699765094556,35.6699765094556,35.5603465629785,35.5950395840156,1359.92769120947,0.0,1.0
2024-12-05,35.96,36.09,35.96,36.0133,5838,35.6446010426399,35.7734608350633,35.6446010426399,35.6974335575335,5889.65716712233,0.0,1.0
2024-12-06,35.8469,35.95,35.84,35.8898,6987,35.5324930232316,35.6346887509151,35.5256535419415,35.5750167547313,7048.82401964434,0.0,1.0
2024-12-09,35.03,35.74,35.021,35.74,2701,34.7227579122268,35.4265306246928,34.7138368496745,35.4265306246928,2724.89962459702,0.0,1.0
2024-12-10,35.05,35.05,35.05,35.05,490,34.7425824956766,34.7425824956766,34.7425824956766,34.7425824956766,494.335733451513,0.0,1.0
2024-12-11,35.1155,35.12,35.085,35.085,1632,34.8075080064745,34.8119685377507,34.7772755167136,34.7772755167136,1646.44064692422,0.0,1.0
2024-12-12,34.9827,35.0343,34.96,35.01,683,34.6758727723682,34.7270201976685,34.6533718701527,34.7029333287771,689.043481525273,0.0,1.0
2024-12-13,34.8269,34.9012,34.8269,34.9012,799,34.6286902637578,34.7025674014473,34.6286902637578,34.7025674014473,803.573363244502,0.1082,1.0
2024-12-16,34.7759,34.87,34.7759,34.8653,1697,34.5779805191796,34.67154496947,34.5779805191796,34.6668717184991,1706.71338851805,0.0,1.0
2024-12-17,34.5022,34.5385,34.49,34.49,1000,34.3058382232764,34.3419316297115,34.2937076569263,34.2937076569263,1005.72385887923,0.0,1.0
2024-12-18,33.6842,34.2001,33.6842,34.2001,1244,33.4924936925902,34.0054575598041,33.4924936925902,34.0054575598041,1251.12048044576,0.0,1.0
2024-12-19,33.63,33.79,33.63,33.79,304,33.4386021601169,33.5976915548721,33.4386021601169,33.5976915548721,305.740053099285,0.0,1.0
2024-12-20,34.0109,34.105,33.65,33.65,2578,33.8173343505061,33.9108988007965,33.4584883344613,33.4584883344613,2592.75610819064,0.0,1.0
2024-12-23,34.06,34.06,33.72,33.78,10596,33.8661549085216,33.8661549085216,33.5280899446667,33.5877484676999,10656.6500086843,0.0,1.0
2024-12-24,34.3514,34.3514,34.19,34.191,2792,34.1558964687196,34.1558964687196,33.9954150417602,33.9964093504774,2807.9810139908,0.0,1.0
2024-12-26,34.3509,34.3509,34.2501,34.251,2589,34.155399314361,34.155399314361,34.0551729956652,34.0560678735107,2603.81907063832,0.0,1.0
2024-12-27,34.09,34.17,33.98,33.98,9479,33.8959841700382,33.9755288674158,33.786610211144,33.786610211144,9533.25645831619,0.0,1.0
2024-12-30,33.8787,34.0099,33.76,33.76,4127,33.6858867380896,33.8163400417889,33.5678622933555,33.5678622933555,4150.62236559456,0.0,1.0
2024-12-31,33.88,33.9,33.8499,33.9,1830,33.687179339422,33.7070655137664,33.6572506470336,33.7070655137664,1840.47466174898,0.0,1.0
2025-01-02,33.8416,34.02,33.79,33.965,3580,33.6489978846807,33.8263825598328,33.5976915548721,33.7716955803857,3600.49141478763,0.0,1.0
2025-01-03,34.07,34.085,33.94,33.94,2998,33.8760979956938,33.8910126264521,33.7468378624552,33.7468378624552,3015.16012891992,0.0,1.0
2025-01-06,33.723,33.99,33.71,33.99,8780,33.5310728708184,33.7965532983162,33.5181468574945,33.7965532983162,8830.2554809596,0.0,1.0
2025-01-07,33.75,33.88,33.64,33.88,2355,33.5579192061833,33.687179339422,33.4485452472891,33.687179339422,2368.47968766058,0.0,1.0
2025-01-08,34.0722,34.0722,33.708,33.708,30417,33.8782854748717,33.8782854748717,33.5161582400601,33.5161582400601,30591.1026155294,0.0,1.0
2025-01-10,33.6157,33.77,33.54,33.77,5485,33.4243835454606,33.5778053805277,33.3491143755671,33.5778053805277,5516.39536595256,0.0,1.0
2025-01-13,33.8753,33.91,33.6047,33.6047,4436,33.682506088451,33.7170086009386,33.4134461495712,33.4134461495712,4461.39103798825,0.0,1.0
2025-01-14,34.26,34.26,33.96,33.96,1680,34.0650166519656,34.0650166519656,33.7667240367996,33.7667240367996,1689.6160829171,0.0,1.0
2025-01-15,34.5173,34.54,34.49,34.5,5702,34.3208522849064,34.3434230927873,34.2937076569263,34.3036507440985,5734.63744332935,0.0,1.0
2025-01-16,34.9522,34.9522,34.58,34.58,3919,34.7532771460255,34.7532771460255,34.3831954414761,34.3831954414761,3941.43180294769,0.0,1.0
2025-01-17,35.1081,35.17,35.1,35.17,1261,34.9082898750401,34.9698375846361,34.9002359744307,34.9698375846361,1268.21778604671,0.0,1.0
2025-01-21,35.4191,35.45,35.34,35.36,4541,35.2175198860956,35.2482440254577,35.1388700665635,35.1587562409079,4566.99204317057,0.0,1.0
2025-01-22,35.1791,35.25,35.1791,35.25,1415,34.9788857939628,35.0493822820137,34.9788857939628,35.0493822820137,1423.0992603141,0.0,1.0
2025-01-23,35.2503,35.2503,35.18,35.19,2530,35.0496805746289,35.0496805746289,34.9797806718083,34.9897237589805,2544.48136296444,0.0,1.0
2025-01-24,35.3297,35.36,35.3,35.305,6206,35.1286286867761,35.1587562409079,35.0990977178747,35.1040692614608,6241.52226820449,0.0,1.0
2025-01-27,35.2696,35.2696,35.131,35.136,857,35.0688707328712,35.0688707328712,34.9310595446645,34.9360310882506,861.905347059497,0.0,1.0
2025-01-28,35.3182,35.465,35.3182,35.32,1530,35.1171941365281,35.263158656216,35.1171941365281,35.1189838922191,1538.75750408522,0.0,1.0
2025-01-29,35.1921,35.379,35.1921,35.379,1131,34.9918118072866,35.1776481065351,34.9918118072866,35.1776481065351,1137.47368439241,0.0,1.0
2025-01-30,35.5455,35.57,35.5455,35.57,503,35.3432005079523,35.3675610715242,35.3432005079523,35.3675610715242,505.879101016251,0.0,1.0
2025-01-31,35.2278,35.4695,35.22,35.4695,1259,35.0273086284914,35.2676330454435,35.0195530204971,35.2676330454435,1266.20633832895,0.0,1.0
2025-02-03,35.4099,35.42,34.98,34.98,1429,35.2083722458972,35.2184147639411,34.7809189283642,34.7809189283642,1437.17939433842,0.0,1.0
2025-02-04,35.3303,35.45,35.32,35.45,2632,35.1292252720065,35.2482440254577,35.1189838922191,35.2482440254577,2647.06519657012,0.0,1.0
2025-02-05,35.7349,35.75,35.4908,35.53,7206,35.5315225789938,35.5465366406238,35.2888118211203,35.3277887228354,7247.2461270837,0.0,1.0
2025-02-06,35.6597,35.7001,35.59,35.7,2792,35.4567505634588,35.4969206356345,35.3874472458686,35.4968212047628,2807.9810139908,0.0,1.0
2025-02-07,35.53,35.81,35.53,35.81,12579,35.3277887228354,35.606195163657,35.3277887228354,35.606195163657,12651.0004208418,0.0,1.0
2025-02-10,35.5998,35.66,35.58,35.63,3572,35.3971914712973,35.457048856074,35.3775041586964,35.4272195945574,3592.4456239166,0.0,1.0
2025-02-11,35.6246,35.66,35.5625,35.5625,1699,35.4218503274844,35.457048856074,35.360103756145,35.360103756145,1708.72483623581,0.0,1.0
2025-02-12,35.3888,35.43,35.23,35.23,3297,35.1873923319639,35.2283578511133,35.0294961076693,35.0294961076693,3315.87156272481,0.0,1.0
2025-02-13,35.9136,35.9136,35.73,35.73,640,35.709205546761,35.709205546761,35.5266504662794,35.5266504662794,643.663269682706,0.0,1.0
2025-02-14,35.6455,35.932,35.6455,35.932,2422,35.4426313796743,35.7275008271579,35.4426313796743,35.7275008271579,2435.86318620549,0.0,1.0
2025-02-18,35.7126,35.756,35.6,35.6,4589,35.5093494945998,35.5525024929271,35.3973903330408,35.3973903330408,4615.26678839677,0.0,1.0
2025-02-19,35.8746,35.8746,35.74,35.74,325,35.6704275067895,35.6704275067895,35.5365935534516,35.5365935534516,326.860254135748,0.0,1.0
2025-02-20,35.59,35.635,35.4085,35.581,2613,35.3874472458686,35.4321911381435,35.2069802136931,35.3784984674136,2627.95644325142,0.0,1.0
2025-02-21,35.183,35.46,35.17,35.46,487,34.9827635979599,35.2581871126299,34.9698375846361,35.2581871126299,489.787519274184,0.0,1.0
2025-02-24,35.3422,35.46,35.24,35.33,2048,35.1410575457414,35.2581871126299,35.0394391948415,35.1289269793913,2059.72246298466,0.0,1.0
2025-02-25,35.5531,35.5531,35.33,35.52,1233,35.3507572542031,35.3507572542031,35.1289269793913,35.3178456356632,1240.05751799809,0.0,1.0
2025-02-26,35.4088,35.65,35.4088,35.6185,3016,35.2072785063083,35.4471057689018,35.2072785063083,35.4157850443093,3033.26315837974,0.0,1.0
2025-02-27,35.5834,35.795,35.5834,35.66,7655,35.3808848083349,35.5912805328987,35.3808848083349,35.457048856074,7698.81613972048,0.0,1.0
2025-02-28,36.31,36.31,35.71,35.71,868,36.1033495222672,36.1033495222672,35.506764291935,35.506764291935,872.968309507168,0.0,1.0
2025-03-03,36.1531,36.58,35.96,36.49,11707,35.9473424845353,36.3718128759166,35.7553414712401,36.2823250913668,11774.0092158991,0.0,1.0
2025-03-04,35.3935,35.73,35.3812,35.6434,4194,35.1920655829348,35.5266504662794,35.179835585713,35.4405433313681,4218.00586413948,0.0,1.0
2025-03-05,35.6453,35.72,35.14,35.14,3859,35.4424325179309,35.5167073791072,34.9400083231195,34.9400083231195,3881.08837141493,0.0,1.0
2025-03-06,35.028,35.347915,34.96,35.3,12625,34.8286457467908,35.1467400200603,34.7610327540198,35.0990977178747,12697.2637183502,0.0,1.0
2025-03-07,34.9876,34.9876,34.55,34.979,1642,34.7884756746151,34.7884756746151,34.3533661799595,34.779924619647,1651.39857627969,0.0,1.0
2025-03-10,34.54,34.77,34.53,34.77,1933,34.3434230927873,34.572114097748,34.3334800056151,34.572114097748,1944.06421921355,0.0,1.0
2025-03-11,34.2806,34.54,34.19,34.54,4834,34.0854994115404,34.3434230927873,33.9954150417602,34.3434230927873,4861.66913382218,0.0,1.0
2025-03-12,34.1634,34.48,33.98,34.48,11951,33.9689664298822,34.2837645697541,33.786610211144,34.2837645697541,12019.4058374656,0.0,1.0
2025-03-13,33.8607,34.135,33.86,34.135,5598,33.6679891811796,33.9407280623131,33.6672931650775,33.9407280623131,5630.04216200591,0.0,1.0
2025-03-14,34.4644,34.4644,34.34,34.3406,2250,34.2682533537655,34.2682533537655,34.1445613493433,34.1451579345736,2262.87868247826,0.0,1.0
2025-03-17,35.0178,35.0178,34.505,34.505,536,34.8185037978752,34.8185037978752,34.3086222876846,34.3086222876846,539.067988359265,0.0,1.0
2025-03-18,34.7993,34.96,34.7993,34.9,4038,34.6012473431625,34.7610327540198,34.6012473431625,34.7013742309866,4061.11294215432,0.0,1.0
2025-03-19,35.1168,35.1168,34.925,34.95,1576,34.9169403608799,34.9169403608799,34.7262319489171,34.7510896668476,1585.02080159366,0.0,1.0
2025-03-20,35.0464,35.1295,35.03,35.03,2453,34.8469410271876,34.9295680815886,34.8306343642252,34.8306343642252,2467.04062583075,0.0,1.0
2025-03-21,34.8268,34.89,34.76,34.76,2457,34.6285908328861,34.6914311438144,34.5621710105758,34.5621710105758,2471.06352126626,0.0,1.0
2025-03-24,35.4965,35.5,35.27,35.281,4038,35.2944793808085,35.2979594613188,35.0692684563581,35.0802058522475,4061.11294215432,0.0,1.0
2025-03-25,35.5018,35.63,35.45,35.53,8630,35.2997492170098,35.4272195945574,35.2482440254577,35.3277887228354,8679.39690212771,0.0,1.0
2025-03-26,35.555,35.77,35.52,35.59,7802,35.3526464407659,35.5664228149682,35.3178456356632,35.3874472458686,7846.65754697572,0.0,1.0
2025-03-27,35.4597,35.59,35.4597,35.52,1353,35.3442942475412,35.4741701782585,35.3442942475412,35.4043979975201,1357.41779886686,0.0869,1.0
2025-03-28,35.1176,35.51,35.1176,35.51,1210,35.0033076328185,35.3944305431289,35.0033076328185,35.3944305431289,1213.9508770354,0.0,1.0
2025-03-31,35.5442,35.57,35.03,35.03,15554,35.4285192371468,35.4542352694761,34.9159927323516,34.9159927323516,15604.7867284369,0.0,1.0
2025-04-01,35.6643,35.725,35.405,35.48,11479,35.548228364385,35.6087308125396,35.2897722720214,35.3645281799553,11516.4810888342,0.0,1.0
2025-04-02,35.9524,35.975,35.45,35.57,28884,35.8353907253953,35.8579171723194,35.3346258167818,35.4542352694761,28978.311679579,0.0,1.0
2025-04-03,34.9465,35.44,34.9465,35.22,28155,34.8327644881852,35.3246583623906,34.8327644881852,35.1053743657843,28246.9313577948,0.0,1.0
2025-04-04,32.5451,34.08,32.5451,34.08,126946,32.4391799906839,33.9690845651882,32.4391799906839,33.9690845651882,127360.502509203,0.0,1.0
2025-04-07,32.19,35.05,31.2978,31.62,34639,32.0852356852526,34.935927641134,31.1959394044703,31.5170907849546,34752.1028344044,0.0,1.0
2025-04-08,32.05,33.38,31.61,33.26,27743,31.9456913237759,33.2713627578047,31.5071233305634,33.1517533051103,27833.5861004902,0.0,1.0
2025-04-09,34.0277,34.11,31.75,31.82,20903,33.9169547787223,33.9989869283618,31.6466676920401,31.7164398727784,20971.2522170835,0.0,1.0
2025-04-10,33.444,33.72,32.955,33.72,39397,33.3351544659083,33.6102562071052,32.8477459461789,33.6102562071052,39525.6385971601,0.0,1.0
2025-04-11,33.9765,34.0,33.104,33.32,5668,33.8659214122394,33.8893449300587,32.9962610166077,33.2115580314575,5686.50708350137,0.0,1.0
2025-04-14,34.405,34.51,34.235,34.42,2338,34.293026832902,34.3976851040095,34.1235801082517,34.3079780144888,2345.63400868494,0.0,1.0
2025-04-15,34.4186,34.7299,34.4186,34.7299,15646,34.306582570874,34.6168694260719,34.306582570874,34.6168694260719,15697.0871256991,0.0,1.0
2025-04-16,34.079,34.5,33.93,34.34,18769,33.9680878197491,34.3877176496184,33.8195727493203,34.2282383793593,18830.2843066756,0.0,1.0
2025-04-17,34.27,34.52,34.25,34.25,18561,34.1584661986209,34.4076525584007,34.1385312898385,34.1385312898385,18621.605147648,0.0,1.0
2025-04-21,33.5,34.27,33.1599,34.27,25845,33.390972210499,34.1584661986209,33.0519790866545,34.1584661986209,25929.3887743636,0.0,1.0
2025-04-22,34.2863,34.29,33.79,33.79,8902,34.1747131492785,34.1784011074033,33.6800283878436,33.6800283878436,8931.0667003051,0.0,1.0
2025-04-23,34.22,34.61,34.19,34.61,7665,34.1086289266649,34.4973596479215,34.0787265634914,34.4973596479215,7690.02766320361,0.0,1.0
2025-04-24,34.3582,34.42,34.02,34.26,8528,34.2463791463512,34.3079780144888,33.9092798388411,34.1484987442297,8555.84552013051,0.0,1.0
2025-04-25,34.2206,34.24,33.95,34.1,5600,34.1092269739284,34.1285638354473,33.8395076581027,33.9890194739706,5618.28505074236,0.0,1.0
2025-04-28,34.4156,34.4156,34.12,34.35,6397,34.3035923345567,34.3035923345567,34.008954382753,34.2382058337504,6417.88740528551,0.0,1.0
2025-04-29,34.6154,34.66,34.42,34.42,2565,34.5027420732927,34.5471969198775,34.3079780144888,34.3079780144888,2573.37520627753,0.0,1.0
2025-04-30,34.94,34.94,34.505,34.61,9481,34.8262856428309,34.8262856428309,34.392701376814,34.4973596479215,9511.95724394434,0.0,1.0
2025-05-01,34.6988,34.8546,34.69,34.73,15271,34.5858706429153,34.7411635823301,34.577099283051,34.6169691006158,15320.8626803369,0.0,1.0
2025-05-02,35.0998,35.19,34.98,34.98,15741,34.9855655640022,35.0754720026107,34.8661554603957,34.8661554603957,15792.3973185242,0.0,1.0
2025-05-05,35.1076,35.239,35.02,35.02,12224,34.9933401784273,35.1243125291276,34.9060252779604,34.9060252779604,12263.9136536205,0.0,1.0
2025-05-06,35.1304,35.1915,34.91,34.91,129787,35.0160659744392,35.0769671207694,34.7963832796573,34.7963832796573,130210.778907268,0.0,1.0
2025-05-07,35.27,35.4,35.1904,35.31,25107,35.1552116377403,35.2847885448258,35.0758707007864,35.1950814553051,25188.9790658908,0.0,1.0
2025-05-08,34.9829,35.45,34.9829,35.45,4961,34.8690460221691,35.3346258167818,34.8690460221691,35.3346258167818,4977.19859584515,0.0,1.0
2025-05-09,34.9784,35.05,34.91,34.91,9839,34.8645606676931,34.935927641134,34.7963832796573,34.7963832796573,9871.12618111679,0.0,1.0
2025-05-12,34.8,35.18,34.482,35.18,12829,34.6867412813542,35.0655045482195,34.3697762317142,35.0655045482195,12870.8890921382,0.0,1.0
2025-05-13,34.6032,34.8,34.6,34.74,8388,34.4905817789355,34.6867412813542,34.4873921935303,34.626936555007,8415.38839386194,0.0,1.0
2025-05-14,34.4271,34.59,34.35,34.59,14184,34.3150549071066,34.4774247391391,34.2382058337504,34.4774247391391,14230.3134213803,0.0,1.0
2025-05-15,35.18,35.18,34.61,34.61,9952,35.0655045482195,35.0655045482195,34.4973596479215,34.4973596479215,9984.49514731929,0.0,1.0
2025-05-16,35.5304,35.55,35.12,35.12,21723,35.414764150087,35.4343003606937,35.0056998218724,35.0056998218724,21793.9296709422,0.0,1.0
2025-05-19,35.72,35.725,35.54,35.57,11720,35.603747085344,35.6087308125396,35.4243329063025,35.4542352694761,11758.2679990537,0.0,1.0
2025-05-20,35.5928,35.675,35.545,35.63,24166,35.476961065488,35.5588935405836,35.4293166334981,35.5140399958232,24244.9065243286,0.0,1.0
2025-05-21,35.22,35.529,35.206,35.52,5057,35.1053743657843,35.4133687064722,35.0914199296366,35.4043979975201,5073.51205385788,0.0,1.0
2025-05-22,35.0163,35.22,34.97,35.22,3252,34.9023373198357,35.1053743657843,34.8561880060045,35.1053743657843,3262.6183901811,0.0,1.0
2025-05-23,35.03,35.11,34.8056,34.96,20881,34.9159927323516,34.9957323674812,34.6923230558132,34.8462205516133,20949.1803829556,0.0,1.0
2025-05-27,35.3491,35.44,35.17,35.26,75741,35.2340542019746,35.3246583623906,35.0555370938283,35.1452441833491,75988.3085764781,0.0,1.0
2025-05-28,35.1055,35.31,35.1055,35.31,41926,34.9912470130051,35.1950814553051,34.9912470130051,35.1950814553051,42062.8962566829,0.0,1.0
2025-05-29,35.2198,35.27,35.02,35.18,13935,35.1051750166965,35.1552116377403,34.9060252779604,35.0655045482195,13980.5003896598,0.0,1.0
2025-05-30,35.5318,35.5318,35.28,35.28,2975,35.4161595937017,35.4161595937017,35.1651790921315,35.1651790921315,2984.71393320688,0.0,1.0
2025-06-02,35.6001,35.63,35.23,35.43,12148,35.4842373071936,35.5140399958232,35.1153418201755,35.3146909079994,12187.6654993604,0.0,1.0
2025-06-03,35.5242,35.59,35.29,35.53,23987,35.4085843283644,35.4741701782585,35.1751465465227,35.4143654519113,24065.3220557423,0.0,1.0
2025-06-04,35.2715,35.58,35.2715,35.58,12723,35.156706755899,35.4642027238673,35.156706755899,35.4642027238673,12764.5429822491,0.0,1.0
2025-06-05,35.1317,35.3,35.03,35.3,109671,35.0173617435101,35.1851140009138,34.9159927323516,35.1851140009138,110029.096392851,0.0,1.0
2025-06-06,35.326,35.38,35.209576,35.3748,6843,35.211029382331,35.2648536360434,35.0949842913269,35.25967055976,6865.34367896963,0.0,1.0
2025-06-09,34.84,35.01,34.68,34.74,15728,34.7266110989189,34.8960578235692,34.5671318286598,34.626936555007,15779.354871085,0.0,1.0
2025-06-10,34.8138,34.87,34.7795,34.82,5898,34.700496368414,34.7565134620925,34.6663079998522,34.7066761901366,5917.25807665687,0.0,1.0
2025-06-11,34.7417,34.88,34.71,34.84,7541,34.6286310222535,34.7664809164837,34.5970341918334,34.7266110989189,7565.62277993717,0.0,1.0
2025-06-12,35.022,35.022,34.7384,34.7384,4261,34.9080187688387,34.9080187688387,34.6253417623044,34.6253417623044,4274.91296450235,0.0,1.0
2025-06-13,34.7463,35.04,34.7463,34.88,34877,34.6332160512735,34.9259601867428,34.6332160512735,34.7664809164837,34990.8799490609,0.0,1.0
2025-06-16,34.7231,35.0047,34.67,35.0,5795,34.6100915570859,34.8907750727419,34.5571643742687,34.886090369178,5813.92176233071,0.0,1.0
2025-06-17,34.6437,34.72,34.58,34.675,9348,34.5309499692198,34.6070016462246,34.4674572847479,34.5621481014642,9378.52297398921,0.0,1.0
2025-06-18,34.5352,34.77,34.5352,34.63,5488,34.4228030890754,34.6568389181806,34.4228030890754,34.5172945567039,5505.91934972751,0.0,1.0
2025-06-20,34.67,34.77,34.53,34.71,18642,34.5571643742687,34.6568389181806,34.4176200127919,34.5970341918334,18702.8696278462,0.0,1.0
2025-06-23,35.08,35.08,34.74,34.74,5009,34.9658300043076,34.9658300043076,34.626936555007,34.626936555007,5025.35532485151,0.0,1.0
2025-06-24,35.08,35.22,34.93,35.22,9640,34.9658300043076,35.1053743657843,34.8163181884397,35.1053743657843,9671.47640877792,0.0,1.0
2025-06-25,34.5724,34.7493,34.5724,34.7493,1635,34.4598820194106,34.6362062875908,34.4598820194106,34.6362062875908,1640.33858177924,0.0,1.0
2025-06-26,34.6147,34.6147,34.5025,34.56,11208,34.5622477760082,34.5622477760082,34.4502177945128,34.5076306638175,11225.0094413509,0.0604,1.0
2025-06-27,34.7899,34.9335,34.59,34.59,21538,34.7371822925678,34.8805646931269,34.5375852043242,34.5375852043242,21570.686415758,0.0,1.0
2025-06-30,35.1072,35.1072,34.7983,34.88,25386,35.0540014826612,35.0540014826612,34.7455695639097,34.8271457625565,25424.5262025458,0.0,1.0
2025-07-01,35.1109,35.3197,35.01,35.15,32260,35.0576958759904,35.2661794779176,34.9569487714192,35.0967366271176,32308.9582956798,0.0,1.0
2025-07-02,34.6972,35.1,34.4706,35.1,6060,34.6446227624018,35.0468123929396,34.4183661331072,35.0468123929396,6069.1967536212,0.0,1.0
2025-07-03,35.02,35.02,34.85,34.87,22668,34.9669336182548,34.9669336182548,34.7971912220497,34.8171609157209,22702.4013219613,0.0,1.0
2025-07-07,34.9365,34.975,34.8527,34.94,4824,34.8835601471776,34.9220018074947,34.7998871306953,34.8870548435701,4831.32098011034,0.0,1.0
2025-07-08,34.6704,34.87,34.6446,34.87,9380,34.6178633728824,34.8171609157209,34.5921024680466,34.8171609157209,9394.23523910344,0.0,1.0
2025-07-09,34.6998,34.700423,34.57,34.6826,3932,34.6472188225791,34.6478408785369,34.517615510653,34.6300448860218,3937.96726654101,0.0,1.0
2025-07-10,34.6013,34.69,34.5588,34.64,9107,34.5488680812485,34.6374336726802,34.5064324821972,34.5875094385022,9120.82092990563,0.0,1.0
2025-07-11,34.46,34.49,34.36,34.417,128151,34.4077821954615,34.4377367359683,34.3079337271055,34.3648473540684,128345.484021998,0.0,1.0
2025-07-14,34.6906,34.6906,34.5737,34.5737,3205,34.6380327634903,34.6380327634903,34.5213099039822,34.5213099039822,3209.86395962969,0.0,1.0
2025-07-15,34.2007,34.63,34.2007,34.6,9034,34.1488751170145,34.5775245916666,34.1488751170145,34.5475700511598,9047.71014392968,0.0,1.0
2025-07-16,34.3593,34.3593,34.19,34.23,8405,34.307234787827,34.307234787827,34.1381913309004,34.1781307182428,8417.75556339706,0.0,1.0
2025-07-17,34.3703,34.44,34.21,34.34,12017,34.3182181193462,34.3878125017903,34.1581610245716,34.2879640334344,12035.2371927832,0.0,1.0
2025-07-18,34.3756,34.515,34.3101,34.515,40131,34.3235100881691,34.4626988530573,34.2581093413959,34.4626988530573,40191.9034520746,0.0,1.0
2025-07-21,34.33,34.545,34.33,34.396345,10918,34.2779791865988,34.4926533935641,34.2779791865988,34.3442236529295,10934.5693326792,0.0,1.0
2025-07-22,34.569,34.58,34.39,34.43,5083,34.5166170259695,34.5276003574886,34.3378882676123,34.3778276549547,5090.71404268259,0.0,1.0
2025-07-23,34.54,34.54,34.4701,34.52,1849,34.4876609701463,34.4876609701463,34.4178668907655,34.4676912764751,1851.80607218574,0.0,1.0
2025-07-24,34.5948,34.6667,34.54,34.54,4970,34.5423779308053,34.6141689795532,34.4876609701463,34.4876609701463,4977.54255206227,0.0,1.0
2025-07-25,34.7257,34.74,34.63,34.67,3750,34.6730795758833,34.6873579068582,34.5775245916666,34.617463979009,3755.69106040915,0.0,1.0
2025-07-28,34.3625,34.67,34.3625,34.67,6071,34.3104299388144,34.617463979009,34.3104299388144,34.617463979009,6080.2134473984,0.0,1.0
2025-07-29,34.5505,34.5935,34.484,34.49,3410,34.4981450593236,34.5410799007167,34.4317458278669,34.4377367359683,3415.17507093206,0.0,1.0
2025-07-30,34.4883,34.6526,34.38,34.52,4384,34.4360393120062,34.6000903455151,34.3279034207767,34.4676912764751,4390.65322902233,0.0,1.0
2025-07-31,34.3974,34.64,34.31,34.31,3794,34.3452770542707,34.5875094385022,34.2580094929276,34.2580094929276,3799.75783551795,0.0,1.0
2025-08-01,34.3214,34.38,34.19,34.225,6564,34.2693922183201,34.3279034207767,34.1381913309004,34.173138294825,6573.96163214019,0.0,1.0
2025-08-04,34.7341,34.7341,34.43,34.43,13513,34.6814668472252,34.6814668472252,34.3778276549547,34.3778276549547,13533.5075464824,0.0,1.0
2025-08-05,34.7361,34.8499,34.71,34.833,86078,34.6834638165923,34.7970913735814,34.6574033663514,34.7802169824292,86208.6333594397,0.0,1.0
2025-08-06,34.9273,34.98,34.906,34.94,10737,34.8743740880889,34.9269942309124,34.8531063643291,34.8870548435701,10753.2946441635,0.0,1.0
2025-08-07,34.8007,35.01,34.7684,35.01,3392,34.7479659271502,34.9569487714192,34.7157148718713,34.9569487714192,3397.1477538421,0.0,1.0
2025-08-08,34.9494,35.0138,34.9,35.0138,14067,34.8964405995955,34.9607430132168,34.8471154562277,34.9607430132168,14088.3483058068,0.0,1.0
2025-08-11,34.8991,34.96,34.8991,34.94,3058,34.8462168200125,34.9070245372413,34.8462168200125,34.8870548435701,3062.64087006165,0.0,1.0
2025-08-12,34.8166,34.87,34.74,34.87,6728,34.7638418336188,34.8171609157209,34.6873579068582,34.8171609157209,6738.21052118208,0.0,1.0
2025-08-13,34.9834,34.9834,34.8316,34.8415,3132,34.9303890788366,34.9303890788366,34.7788191038722,34.7887041022395,3136.75317365372,0.0,1.0
2025-08-14,34.9256,34.950001,34.8801,34.92,1515,34.8726766641268,34.8970406888903,34.8272456110249,34.8670851498989,1517.2991884053,0.0,1.0
2025-08-15,34.8253,34.8907,34.8,34.81,10492,34.7725286503658,34.8378295486706,34.7472669878717,34.7572518347073,10507.9228282168,0.0,1.0
2025-08-18,34.7384,34.8409,34.7384,34.8409,4082,34.6857603313645,34.7881050114293,34.6857603313645,34.7881050114293,4088.19490895737,0.0,1.0
2025-08-19,35.0148,35.0148,34.91,35.01,1750,34.9617414979003,34.9617414979003,34.8571003030633,34.9569487714192,1752.65582819094,0.0,1.0
2025-08-20,35.3884,35.45,35.2979,35.3656,3260,35.3347753756782,35.3962820321854,35.244412511816,35.312009924893,3264.94742851569,0.0,1.0
2025-08-21,35.2184,35.29,35.21,35.29,3431,35.165032979473,35.2365244828159,35.1566457081312,35.2365244828159,3436.20694087035,0.0,1.0
2025-08-22,35.2774,35.42,35.2774,35.42,3461,35.2239435758031,35.3663274916787,35.2239435758031,35.3663274916787,3466.25246935362,0.0,1.0
2025-08-25,34.9893,35.2892,34.9893,35.2892,7018,34.9362801384696,35.2357256950691,34.9362801384696,35.2357256950691,7028.65062985371,0.0,1.0
2025-08-26,35.0171,35.0171,34.8802,35.0,3348,34.9640380126725,34.9640380126725,34.8273454594932,34.9469639245836,3353.08097873329,0.0,1.0
2025-08-27,35.1044,35.1399,35.0515,35.0515,6240,35.0512057255473,35.0866519318136,34.998385885787,34.998385885787,6249.46992452082,0.0,1.0
2025-08-28,34.9727,34.9727,34.9,34.9,2399,34.9197052927225,34.9197052927225,34.8471154562277,34.8471154562277,2402.64076104575,0.0,1.0
2025-08-29,35.017,35.035,34.96,35.035,4744,34.9639381642042,34.9819108885082,34.9070245372413,34.9819108885082,4751.1995708216,0.0,1.0
2025-09-02,34.8874,34.9498,34.8,34.9498,1524,34.8345345492148,34.896839993469,34.7472669878717,34.896839993469,1526.31284695028,0.0,1.0
2025-09-03,34.96,34.96,34.7899,34.83,9136,34.9070245372413,34.9070245372413,34.7371822925678,34.7772215283785,9149.8649407728,0.0,1.0
2025-09-04,35.1659,35.1659,35.0515,35.0515,4474,35.1126125335862,35.1126125335862,34.998385885787,34.998385885787,4480.78981447214,0.0,1.0
2025-09-05,34.8999,35.22,34.8,35.19,167438,34.8470156077593,35.1666305549667,34.7472669878717,35.13667601446,167692.106606077,0.0,1.0
2025-09-08,34.9889,34.9889,34.76,34.77,148050,34.9358807445961,34.9358807445961,34.7073276005294,34.717312447365,148274.683064954,0.0,1.0
2025-09-09,34.965,35.03,34.895,35.03,15844,34.9120169606591,34.9769184650904,34.8421230328099,34.9769184650904,15868.0451096327,0.0,1.0
2025-09-10,34.7365,34.93,34.65,34.91,27860,34.6838632104657,34.8770699967345,34.5974942853378,34.8571003030633,27902.2807847997,0.0,1.0
2025-09-11,35.2828,35.31,34.84,34.84,247777,35.2293353930943,35.2564941764871,34.7872063752141,34.7872063752141,248153.030366666,0.0,1.0
2025-09-12,35.0964,35.26966,35.0927,35.26966,40353,35.0432178480788,35.2162153043523,35.0395234547496,35.2162153043523,40414.2403628508,0.0,1.0
2025-09-15,34.8087,35.03,34.8087,35.03,3003,34.7559538046187,34.9769184650904,34.7559538046187,34.9769184650904,3007.55740117565,0.0,1.0
2025-09-16,34.5597,34.7991,34.54,34.79,122298,34.5073311184124,34.7463683516565,34.4876609701463,34.7372821410361,122483.601414912,0.0,1.0
2025-09-17,34.7347,34.8945,34.71,34.7875,10294,34.6820659380353,34.8416237904681,34.6574033663514,34.7347859293272,10309.6223402272,0.0,1.0
2025-09-18,34.775,34.86,34.68,34.68,9999,34.7223048707828,34.8071760688853,34.6274488258446,34.6274488258446,10014.174643475,0.0,1.0
2025-09-19,34.7472,34.81,34.67,34.81,8654,34.6945469965798,34.7572518347073,34.617463979009,34.7572518347073,8667.13344980822,0.0,1.0
2025-09-22,34.8223,34.88,34.6694,34.67,17562,34.7695331963151,34.8271457625565,34.6168648881989,34.617463979009,17588.6523741082,0.0,1.0
2025-09-23,34.9722,34.99,34.85,34.9,3555,34.9192060503807,34.936979077748,34.7971912220497,34.8471154562277,3560.39512526788,0.0,1.0
2025-09-24,35.0344,35.11,34.98,35.06,6281,34.9813117976981,35.0567972397752,34.9269942309124,35.0068730055972,6290.5321467813,0.0,1.0
2025-09-25,34.8573,35.0599,34.75,35.0599,11791,34.8573,35.0599,34.75,35.0599,11791,0.0529,1.0
2025-09-26,35.1776,35.1974,34.89,34.89,9581,35.1776,35.1974,34.89,34.89,9581,0.0,1.0
2025-09-29,35.2242,35.245,35.13,35.14,11073,35.2242,35.245,35.13,35.14,11073,0.0,1.0
2025-09-30,35.4556,35.46,35.27,35.27,14938,35.4556,35.46,35.27,35.27,14938,0.0,1.0
2025-10-01,35.2058,35.32,35.2,35.32,4563,35.2058,35.32,35.2,35.32,4563,0.0,1.0
2025-10-02,35.1363,35.2,35.04,35.06,8208,35.1363,35.2,35.04,35.06,8208,0.0,1.0
2025-10-03,35.2111,35.36,35.2101,35.2101,3866,35.2111,35.36,35.2101,35.2101,3866,0.0,1.0
2025-10-06,35.1778,35.22,35.1025,35.19,4924,35.1778,35.22,35.1025,35.19,4924,0.0,1.0
2025-10-07,35.2657,35.28,35.18,35.27,2900,35.2657,35.28,35.18,35.27,2900,0.0,1.0
2025-10-08,35.2398,35.34,35.1615,35.34,6679,35.2398,35.34,35.1615,35.34,6679,0.0,1.0
2025-10-09,34.9381,35.204,34.9381,35.204,1776,34.9381,35.204,34.9381,35.204,1776,0.0,1.0
2025-10-10,34.7764,35.04,34.7764,35.0,2955,34.7764,35.04,34.7764,35.0,2955,0.0,1.0
2025-10-13,34.7771,34.86,34.7,34.79,6047,34.7771,34.86,34.7,34.79,6047,0.0,1.0
2025-10-14,35.1175,35.16,34.69,34.69,5182,35.1175,35.16,34.69,34.69,5182,0.0,1.0
2025-10-15,34.9653,35.0401,34.95,35.0401,3606,34.9653,35.0401,34.95,35.0401,3606,0.0,1.0
2025-10-16,34.28,34.89,34.28,34.89,6697,34.28,34.89,34.28,34.89,6697,0.0,1.0
2025-10-17,34.5777,34.61,34.341,34.4796,9817,34.5777,34.61,34.341,34.4796,9817,0.0,1.0
2025-10-20,34.9147,34.94,34.7001,34.7001,5099,34.9147,34.94,34.7001,34.7001,5099,0.0,1.0
2025-10-21,35.0086,35.131,35.0,35.03,6690,35.0086,35.131,35.0,35.03,6690,0.0,1.0
2025-10-22,34.8584,35.02,34.8584,35.02,141818,34.8584,35.02,34.8584,35.02,141818,0.0,1.0
2025-10-23,34.8426,34.9596,34.72,34.93,28164,34.8426,34.9596,34.72,34.93,28164,0.0,1.0
2025-10-24,34.8336,35.0026,34.8336,35.0026,15353,34.8336,35.0026,34.8336,35.0026,15353,0.0,1.0
2025-10-27,34.9087,34.99,34.833,34.8909,11576,34.9087,34.99,34.833,34.8909,11576,0.0,1.0
2025-10-28,34.659,34.93,34.659,34.93,6227,34.659,34.93,34.659,34.93,6227,0.0,1.0
2025-10-29,34.5055,34.62,34.459,34.62,2963,34.5055,34.62,34.459,34.62,2963,0.0,1.0
2025-10-30,34.5403,34.8436,34.43,34.43,12312,34.5403,34.8436,34.43,34.43,12312,0.0,1.0
2025-10-31,34.543,34.629,34.3744,34.5252,6075,34.543,34.629,34.3744,34.5252,6075,0.0,1.0
2025-11-03,34.5112,34.52,34.25,34.45,9298,34.5112,34.52,34.25,34.45,9298,0.0,1.0
2025-11-04,34.4959,34.564,34.46,34.521,5615,34.4959,34.564,34.46,34.521,5615,0.0,1.0
2025-11-05,34.6286,34.8,34.49,34.49,56490,34.6286,34.8,34.49,34.49,56490,0.0,1.0
2025-11-06,34.5775,34.73,34.5,34.571,9500,34.5775,34.73,34.5,34.571,9500,0.0,1.0
2025-11-07,34.9431,34.9431,34.54,34.54,12629,34.9431,34.9431,34.54,34.54,12629,0.0,1.0
2025-11-10,35.1608,35.23,34.98,35.0201,8338,35.1608,35.23,34.98,35.0201,8338,0.0,1.0
2025-11-11,35.253,35.32,35.15,35.18,260121,35.253,35.32,35.15,35.18,260121,0.0,1.0
2025-11-12,35.357,35.44,35.27,35.27,16626,35.357,35.44,35.27,35.27,16626,0.0,1.0
2025-11-13,34.8467,35.3148,34.82,35.29,22575,34.8467,35.3148,34.82,35.29,22575,0.0,1.0
2025-11-14,34.7167,34.85,34.635,34.635,16559,34.7167,34.85,34.635,34.635,16559,0.0,1.0
2025-11-17,34.3086,34.75,34.27,34.72,3180,34.3086,34.75,34.27,34.72,3180,0.0,1.0
2025-11-18,34.2559,34.4125,34.1732,34.3384,5919,34.2559,34.4125,34.1732,34.3384,5919,0.0,1.0
2025-11-19,34.0979,34.23,34.045,34.21,7101,34.0979,34.23,34.045,34.21,7101,0.0,1.0
2025-11-20,33.8501,34.535,33.8501,34.42,5896,33.8501,34.535,33.8501,34.42,5896,0.0,1.0
2025-11-21,34.1786,34.285,34.1786,34.2375,3561,34.1786,34.285,34.1786,34.2375,3561,0.0,1.0
2025-11-24,34.3088,34.39,34.24,34.24,4182,34.3088,34.39,34.24,34.24,4182,0.0,1.0
2025-11-25,34.8728,34.89,34.4,34.4,5318,34.8728,34.89,34.4,34.4,5318,0.0,1.0
2025-11-26,35.131,35.25,34.88,35.0,4941,35.131,35.25,34.88,35.0,4941,0.0,1.0