date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-08-10,24.73,24.73,24.72,24.72,400,19.6547490231816,19.6547490231816,19.6468012880327,19.6468012880327,503.288034272683,0.0,1.0
2018-08-13,24.71,24.74,24.71,24.73,2901,19.6388535528838,19.6626967583305,19.6388535528838,19.6547490231816,3650.09646856264,0.0,1.0
2018-08-14,24.809,24.809,24.809,24.809,1800,19.7175361308577,19.7175361308577,19.7175361308577,19.7175361308577,2264.79615422708,0.0,1.0
2018-08-15,24.81,24.81,24.81,24.81,259,19.7183309043726,19.7183309043726,19.7183309043726,19.7183309043726,325.879002191563,0.0,1.0
2018-08-16,24.7,24.7,24.7,24.7,1002,19.6309058177349,19.6309058177349,19.6309058177349,19.6309058177349,1260.73652585307,0.0,1.0
2018-08-17,24.78,24.78,24.58,24.58,1008,19.694487698926,19.694487698926,19.5355329959484,19.5355329959484,1268.28584636716,0.0,1.0
2018-08-20,24.78,24.78,24.78,24.78,28,19.694487698926,19.694487698926,19.694487698926,19.694487698926,35.2301623990878,0.0,1.0
2018-08-21,24.74,24.76,24.74,24.76,762,19.6626967583305,19.6785922286282,19.6626967583305,19.6785922286282,958.76370528946,0.0,1.0
2018-08-22,24.77,24.77,24.77,24.77,126,19.6865399637771,19.6865399637771,19.6865399637771,19.6865399637771,158.535730795895,0.0,1.0
2018-08-23,24.77,24.81,24.75,24.78,608,19.6865399637771,19.7183309043726,19.6706444934793,19.694487698926,764.997812094479,0.0,1.0
2018-08-24,24.8,24.8,24.8,24.8,480,19.7103831692237,19.7103831692237,19.7103831692237,19.7103831692237,603.945641127221,0.0,1.0
2018-08-27,24.98,24.98,24.94,24.94,1063,19.8534424019036,19.8534424019036,19.8216514613081,19.8216514613081,1337.48795107966,0.0,1.0
2018-08-28,24.98,24.98,24.98,24.98,0,19.8534424019036,19.8534424019036,19.8534424019036,19.8534424019036,0,0.0,1.0
2018-08-29,24.98,24.98,24.98,24.98,30,19.8534424019036,19.8534424019036,19.8534424019036,19.8534424019036,37.7466025704512,0.0,1.0
2018-08-30,24.84,24.84,24.84,24.84,436,19.7421741098193,19.7421741098193,19.7421741098193,19.7421741098193,548.583957357224,0.0,1.0
2018-08-31,24.8,24.82,24.8,24.8,363,19.7103831692237,19.7262786395215,19.7103831692237,19.7103831692237,456.733891102461,0.0,1.0
2018-09-04,24.8,24.8,24.8,24.8,0,19.7103831692237,19.7103831692237,19.7103831692237,19.7103831692237,0,0.0,1.0
2018-09-05,24.45,24.45,24.45,24.45,200,19.4322124390129,19.4322124390129,19.4322124390129,19.4322124390129,251.644017136342,0.0,1.0
2018-09-06,24.45,24.45,24.45,24.45,71,19.4322124390129,19.4322124390129,19.4322124390129,19.4322124390129,89.3336260834014,0.0,1.0
2018-09-07,24.32,24.32,24.3,24.3,850,19.3288918820775,19.3288918820775,19.3129964117797,19.3129964117797,1069.48707282945,0.0,1.0
2018-09-10,24.32,24.32,24.32,24.32,0,19.3288918820775,19.3288918820775,19.3288918820775,19.3288918820775,0,0.0,1.0
2018-09-11,24.389,24.389,24.389,24.389,100,19.3837312546047,19.3837312546047,19.3837312546047,19.3837312546047,125.822008568171,0.0,1.0
2018-09-12,24.39,24.39,24.39,24.39,72,19.3845260281196,19.3845260281196,19.3845260281196,19.3845260281196,90.5918461690832,0.0,1.0
2018-09-13,24.71,24.76,24.69,24.76,3151,19.6388535528838,19.6785922286282,19.6229580825861,19.6785922286282,3964.65148998307,0.0,1.0
2018-09-14,24.71,24.71,24.71,24.71,0,19.6388535528838,19.6388535528838,19.6388535528838,19.6388535528838,0,0.0,1.0
2018-09-17,24.71,24.71,24.71,24.71,15,19.6388535528838,19.6388535528838,19.6388535528838,19.6388535528838,18.8733012852256,0.0,1.0
2018-09-18,24.71,24.71,24.71,24.71,0,19.6388535528838,19.6388535528838,19.6388535528838,19.6388535528838,0,0.0,1.0
2018-09-19,24.71,24.71,24.71,24.71,0,19.6388535528838,19.6388535528838,19.6388535528838,19.6388535528838,0,0.0,1.0
2018-09-20,24.71,24.71,24.71,24.71,0,19.6388535528838,19.6388535528838,19.6388535528838,19.6388535528838,0,0.0,1.0
2018-09-21,24.71,24.71,24.71,24.71,70,19.6388535528838,19.6388535528838,19.6388535528838,19.6388535528838,88.0754059977197,0.0,1.0
2018-09-24,24.71,24.71,24.71,24.71,0,19.6388535528838,19.6388535528838,19.6388535528838,19.6388535528838,0,0.0,1.0
2018-09-25,24.71,24.71,24.71,24.71,0,19.7183309043726,19.7183309043726,19.7183309043726,19.7183309043726,0,0.1,1.0
2018-09-26,24.71,24.71,24.71,24.71,0,19.7183309043726,19.7183309043726,19.7183309043726,19.7183309043726,0,0.0,1.0
2018-09-27,24.61,24.61,24.61,24.61,34,19.6385319124488,19.6385319124488,19.6385319124488,19.6385319124488,42.6070545257812,0.0,1.0
2018-09-28,25.12,25.12,25.12,25.12,400,20.0455067712602,20.0455067712602,20.0455067712602,20.0455067712602,501.259465009191,0.0,1.0
2018-10-01,25.12,25.12,25.12,25.12,9,20.0455067712602,20.0455067712602,20.0455067712602,20.0455067712602,11.2783379627068,0.0,1.0
2018-10-02,25.12,25.12,25.12,25.12,0,20.0455067712602,20.0455067712602,20.0455067712602,20.0455067712602,0,0.0,1.0
2018-10-03,25.12,25.12,25.12,25.12,0,20.0455067712602,20.0455067712602,20.0455067712602,20.0455067712602,0,0.0,1.0
2018-10-04,25.12,25.12,25.12,25.12,0,20.0455067712602,20.0455067712602,20.0455067712602,20.0455067712602,0,0.0,1.0
2018-10-05,24.63,24.63,24.63,24.63,2000,19.6544917108336,19.6544917108336,19.6544917108336,19.6544917108336,2506.29732504595,0.0,1.0
2018-10-08,24.63,24.63,24.63,24.63,0,19.6544917108336,19.6544917108336,19.6544917108336,19.6544917108336,0,0.0,1.0
2018-10-09,24.63,24.63,24.63,24.63,50,19.6544917108336,19.6544917108336,19.6544917108336,19.6544917108336,62.6574331261487,0.0,1.0
2018-10-10,24.2,24.28,24.2,24.28,307,19.3113560455612,19.3751952391003,19.3113560455612,19.3751952391003,384.716639394554,0.0,1.0
2018-10-11,24.2,24.2,24.2,24.2,0,19.3113560455612,19.3113560455612,19.3113560455612,19.3113560455612,0,0.0,1.0
2018-10-12,24.2,24.2,24.2,24.2,0,19.3113560455612,19.3113560455612,19.3113560455612,19.3113560455612,0,0.0,1.0
2018-10-15,23.74,23.75,23.74,23.75,2189,18.9442806827117,18.9522605819041,18.9442806827117,18.9522605819041,2743.14242226279,0.0,1.0
2018-10-16,23.74,23.74,23.74,23.74,102,18.9442806827117,18.9442806827117,18.9442806827117,18.9442806827117,127.821163577343,0.0,1.0
2018-10-17,23.74,23.74,23.74,23.74,0,18.9442806827117,18.9442806827117,18.9442806827117,18.9442806827117,0,0.0,1.0
2018-10-18,23.74,23.74,23.74,23.74,0,18.9442806827117,18.9442806827117,18.9442806827117,18.9442806827117,0,0.0,1.0
2018-10-19,23.97,23.97,23.93,23.93,1300,19.1278183641364,19.1278183641364,19.0958987673669,19.0958987673669,1629.09326127987,0.0,1.0
2018-10-22,23.93,23.93,23.93,23.93,400,19.0958987673669,19.0958987673669,19.0958987673669,19.0958987673669,501.259465009191,0.0,1.0
2018-10-23,23.93,23.93,23.93,23.93,0,19.0958987673669,19.0958987673669,19.0958987673669,19.0958987673669,0,0.0,1.0
2018-10-24,23.93,23.93,23.93,23.93,8,19.0958987673669,19.0958987673669,19.0958987673669,19.0958987673669,10.0251893001838,0.0,1.0
2018-10-25,23.53,23.53,23.53,23.53,100,18.7767027996717,18.7767027996717,18.7767027996717,18.7767027996717,125.314866252298,0.0,1.0
2018-10-26,23.41,23.41,23.11,23.11,6863,18.6809440093631,18.6809440093631,18.4415470335917,18.4415470335917,8600.3592708952,0.0,1.0
2018-10-29,23.41,23.41,23.41,23.41,0,18.6809440093631,18.6809440093631,18.6809440093631,18.6809440093631,0,0.0,1.0
2018-10-30,23.41,23.41,23.41,23.41,0,18.6809440093631,18.6809440093631,18.6809440093631,18.6809440093631,0,0.0,1.0
2018-10-31,23.84,23.88,23.84,23.88,1430,19.0240796746355,19.055999271405,19.0240796746355,19.055999271405,1792.00258740785,0.0,1.0
2018-11-01,23.86,23.86,23.86,23.86,255,19.0400394730203,19.0400394730203,19.0400394730203,19.0400394730203,319.552908943358,0.0,1.0
2018-11-02,23.86,23.86,23.86,23.86,0,19.0400394730203,19.0400394730203,19.0400394730203,19.0400394730203,0,0.0,1.0
2018-11-05,23.86,23.86,23.86,23.86,0,19.0400394730203,19.0400394730203,19.0400394730203,19.0400394730203,0,0.0,1.0
2018-11-06,24.0,24.0,24.0,24.0,633,19.1517580617136,19.1517580617136,19.1517580617136,19.1517580617136,793.243103377043,0.0,1.0
2018-11-07,24.0,24.0,24.0,24.0,0,19.1517580617136,19.1517580617136,19.1517580617136,19.1517580617136,0,0.0,1.0
2018-11-08,24.0,24.0,24.0,24.0,0,19.1517580617136,19.1517580617136,19.1517580617136,19.1517580617136,0,0.0,1.0
2018-11-09,24.2,24.21,24.2,24.21,2000,19.3113560455612,19.3193359447536,19.3113560455612,19.3193359447536,2506.29732504595,0.0,1.0
2018-11-12,24.12,24.14,24.12,24.14,750,19.2475168520222,19.2634766504069,19.2475168520222,19.2634766504069,939.86149689223,0.0,1.0
2018-11-13,24.11,24.11,24.07,24.07,2928,19.2395369528298,19.2395369528298,19.2076173560603,19.2076173560603,3669.21928386727,0.0,1.0
2018-11-14,24.07,24.07,24.07,24.07,1100,19.2076173560603,19.2076173560603,19.2076173560603,19.2076173560603,1378.46352877527,0.0,1.0
2018-11-15,24.07,24.07,24.07,24.07,0,19.2076173560603,19.2076173560603,19.2076173560603,19.2076173560603,0,0.0,1.0
2018-11-16,24.04,24.04,23.93,23.93,1130,19.1836776584831,19.1836776584831,19.0958987673669,19.0958987673669,1416.05798865096,0.0,1.0
2018-11-19,23.94,23.94,23.93,23.94,898,19.1038786665593,19.1038786665593,19.0958987673669,19.1038786665593,1125.32749894563,0.0,1.0
2018-11-20,23.94,23.94,23.94,23.94,0,19.1038786665593,19.1038786665593,19.1038786665593,19.1038786665593,0,0.0,1.0
2018-11-21,23.94,23.94,23.94,23.94,0,19.1038786665593,19.1038786665593,19.1038786665593,19.1038786665593,0,0.0,1.0
2018-11-23,23.8,23.8,23.7132,23.7132,2267,18.992160077866,18.992160077866,18.9228945528761,18.9228945528761,2840.88801793958,0.0,1.0
2018-11-26,24.05,24.05,24.02,24.03,1096,19.1916575576755,19.1916575576755,19.1677178600984,19.1756977592907,1373.45093412518,0.0,1.0
2018-11-27,24.05,24.05,24.05,24.05,0,19.1916575576755,19.1916575576755,19.1916575576755,19.1916575576755,0,0.0,1.0
2018-11-28,23.99,23.99,23.99,23.99,157,19.1437781625212,19.1437781625212,19.1437781625212,19.1437781625212,196.744340016107,0.0,1.0
2018-11-29,23.99,23.99,23.99,23.99,0,19.1437781625212,19.1437781625212,19.1437781625212,19.1437781625212,0,0.0,1.0
2018-11-30,23.93,23.93,23.93,23.93,174,19.0958987673669,19.0958987673669,19.0958987673669,19.0958987673669,218.047867278998,0.0,1.0
2018-12-03,24.12,24.12,24.12,24.12,200,19.2475168520222,19.2475168520222,19.2475168520222,19.2475168520222,250.629732504595,0.0,1.0
2018-12-04,23.645,23.8,23.645,23.8,500,18.8684716403841,18.992160077866,18.8684716403841,18.992160077866,626.574331261487,0.0,1.0
2018-12-06,23.32,23.32,23.32,23.32,115,18.6091249166317,18.6091249166317,18.6091249166317,18.6091249166317,144.112096190142,0.0,1.0
2018-12-07,23.35,23.35,23.35,23.35,100,18.6330646142088,18.6330646142088,18.6330646142088,18.6330646142088,125.314866252298,0.0,1.0
2018-12-10,23.34,23.36,23.26,23.26,28784,18.6250847150165,18.6410445134012,18.5612455214774,18.5612455214774,36070.6311020613,0.0,1.0
2018-12-11,23.34,23.34,23.34,23.34,0,18.6250847150165,18.6250847150165,18.6250847150165,18.6250847150165,0,0.0,1.0
2018-12-12,23.6,23.6,23.54,23.54,100,18.8325620940184,18.8325620940184,18.7846826988641,18.7846826988641,125.314866252297,0.0,1.0
2018-12-13,23.59,23.59,23.59,23.59,100,18.824582194826,18.824582194826,18.824582194826,18.824582194826,125.314866252297,0.0,1.0
2018-12-14,23.41,23.47,23.41,23.47,100,18.6809440093631,18.7288234045174,18.6809440093631,18.7288234045174,125.314866252298,0.0,1.0
2018-12-17,23.2216,23.37,23.2216,23.36,1600,18.5306027085787,18.6490244125936,18.5306027085787,18.6410445134012,2005.03786003676,0.0,1.0
2018-12-18,23.19,23.27,23.09,23.26,1950,18.5053862271308,18.5692254206698,18.425587235207,18.5612455214774,2443.6398919198,0.0,1.0
2018-12-19,23.028,23.24,23.0,23.24,704,18.3761118602142,18.5452857230927,18.3537681424755,18.5452857230927,882.216658416174,0.0,1.0
2018-12-20,22.82,22.82,22.76,22.76,110,18.2101299570127,18.2101299570127,18.1622505618584,18.1622505618584,137.846352877527,0.0,1.0
2018-12-21,22.54,22.57,22.54,22.57,283012,17.986692779626,18.0106324772032,17.986692779626,18.0106324772032,354656.109277953,0.0,1.0
2018-12-24,22.54,22.54,22.54,22.54,0,18.1148020812605,18.1148020812605,18.1148020812605,18.1148020812605,0,0.16054,1.0
2018-12-26,22.73,22.73,22.16,22.29,118130,18.2675000579881,18.2675000579881,17.8094061278053,17.9138836908295,146987.540247788,0.0,1.0
2018-12-27,22.6,22.6,22.32,22.41,1731,18.1630224949639,18.1630224949639,17.9379938976812,18.0103245182364,2153.85957986051,0.0,1.0
2018-12-28,22.6742,22.73,22.67,22.67,4646,18.2226550732439,18.2675000579881,18.2192796442846,18.2192796442846,5780.95413520041,0.0,1.0
2018-12-31,22.67,22.67,22.67,22.67,215,18.2192796442846,18.2192796442846,18.2192796442846,18.2192796442846,267.521553824385,0.0,1.0
2019-01-02,22.6581,22.66,22.6581,22.66,390,18.2097159289001,18.2112429086674,18.2097159289001,18.2112429086674,485.271655774465,0.0,1.0
2019-01-03,22.45,22.55,22.45,22.46,3224,18.0424714607053,18.1228388168777,18.0424714607053,18.0505081963226,4011.57902106891,0.0,1.0
2019-01-04,23.09,23.14,22.91,22.91,25064,18.5568225402087,18.5970062182949,18.4121612990984,18.4121612990984,31186.791744439,0.0,1.0
2019-01-07,23.11,23.12,22.99,22.99,413,18.5728960114432,18.5809327470605,18.4764551840363,18.4764551840363,513.89024060219,0.0,1.0
2019-01-08,23.28,23.28,23.23,23.23,892,18.7095205169363,18.7095205169363,18.6693368388501,18.6693368388501,1109.90337679698,0.0,1.0
2019-01-09,23.28,23.28,23.28,23.28,0,18.7095205169363,18.7095205169363,18.7095205169363,18.7095205169363,0,0.0,1.0
2019-01-10,23.62,23.62,23.58,23.58,13181,18.9827695279225,18.9827695279225,18.9506225854535,18.9506225854535,16400.93767888,0.0,1.0
2019-01-11,23.51,23.51,23.47,23.51,1549,18.8943654361328,18.8943654361328,18.8622184936639,18.8943654361328,1927.39947383243,0.0,1.0
2019-01-14,23.51,23.51,23.51,23.51,2,18.8943654361328,18.8943654361328,18.8943654361328,18.8943654361328,2.48857259371521,0.0,1.0
2019-01-15,23.49,23.49,23.49,23.49,410,18.8782919648984,18.8782919648984,18.8782919648984,18.8782919648984,510.157381711616,0.0,1.0
2019-01-16,23.62,23.68,23.6,23.65,2539,18.9827695279225,19.0309899416259,18.966696056688,19.0068797347742,3159.24290772145,0.0,1.0
2019-01-17,23.65,23.67,23.56,23.57,28813,19.0068797347742,19.0229532060087,18.934549114219,18.9425858498363,35851.6210713581,0.0,1.0
2019-01-18,23.89,23.91,23.89,23.89,779,19.199761389588,19.2158348608225,19.199761389588,19.199761389588,969.299025252071,0.0,1.0
2019-01-22,23.612,23.7386,23.6,23.725,1305,18.9763401394287,19.078085212343,18.966696056688,19.0671552519035,1623.79361739917,0.0,1.0
2019-01-23,23.72,23.81,23.72,23.81,100,19.0631368840949,19.1354675046501,19.0631368840949,19.1354675046501,124.42862968576,0.0,1.0
2019-01-24,23.83,23.85,23.8,23.8,1388,19.1515409758845,19.167614447119,19.1274307690328,19.1274307690328,1727.06938003836,0.0,1.0
2019-01-25,23.84,23.89,23.84,23.89,718,19.1595777115018,19.199761389588,19.1595777115018,19.199761389588,893.397561143757,0.0,1.0
2019-01-28,23.76,23.77,23.66,23.69,695,19.0952838265639,19.1033205621811,19.0149164703914,19.0390266772432,864.778976316031,0.0,1.0
2019-01-29,23.88,23.9,23.88,23.9,5503,19.1917246539707,19.2077981252052,19.1917246539707,19.2077981252052,6847.3074916074,0.0,1.0
2019-01-30,24.02,24.05,23.93,23.93,7328,19.3042389526121,19.3283491594638,19.2319083320569,19.2319083320569,9118.12998337252,0.0,1.0
2019-01-31,23.97,23.97,23.9,23.9,150,19.2640552745259,19.2640552745259,19.2077981252052,19.2077981252052,186.64294452864,0.0,1.0
2019-02-01,24.0,24.02,24.0,24.01,1682,19.2881654813776,19.3042389526121,19.2881654813776,19.2962022169949,2092.88955131449,0.0,1.0
2019-02-04,24.14,24.14,24.14,24.14,4,19.400679780019,19.400679780019,19.400679780019,19.400679780019,4.97714518743041,0.0,1.0
2019-02-05,24.3,24.34,24.3,24.34,1156,19.5292675498949,19.5614144923638,19.5292675498949,19.5614144923638,1438.39495916738,0.0,1.0
2019-02-06,24.21,24.21,24.21,24.21,166,19.4569369293397,19.4569369293397,19.4569369293397,19.4569369293397,206.551525278362,0.0,1.0
2019-02-07,24.0,24.07,24.0,24.07,711,19.2881654813776,19.3444226306983,19.2881654813776,19.3444226306983,884.687557065756,0.0,1.0
2019-02-08,23.97,23.97,23.89,23.89,2573,19.2640552745259,19.2640552745259,19.199761389588,19.199761389588,3201.54864181461,0.0,1.0
2019-02-11,24.03,24.04,24.02,24.04,270,19.3122756882294,19.3203124238466,19.3042389526121,19.3203124238466,335.957300151552,0.0,1.0
2019-02-12,24.16,24.18,24.13,24.15,1692,19.4167532512535,19.432826722488,19.3926430444018,19.4087165156362,2105.33241428306,0.0,1.0
2019-02-13,24.23,24.24,24.23,24.23,655,19.4730104005742,19.4810471361914,19.4730104005742,19.4730104005742,815.007524441728,0.0,1.0
2019-02-14,24.21,24.22,24.18,24.2,2692,19.4569369293397,19.4649736649569,19.432826722488,19.4489001937224,3349.61871114066,0.0,1.0
2019-02-15,24.42,24.42,24.42,24.42,1761,19.6257083773017,19.6257083773017,19.6257083773017,19.6257083773017,2191.18816876624,0.0,1.0
2019-02-19,24.5376,24.5616,24.5376,24.5616,300,19.7202203881605,19.7395085536419,19.7202203881605,19.7395085536419,373.28588905728,0.0,1.0
2019-02-20,24.56,24.58,24.56,24.58,290,19.7382226759431,19.7542961471776,19.7382226759431,19.7542961471776,360.843026088705,0.0,1.0
2019-02-21,24.5596,24.5596,24.55,24.55,404,19.7379012065184,19.7379012065184,19.7301859403259,19.7301859403259,502.691663930472,0.0,1.0
2019-02-22,24.5933,24.61,24.5933,24.61,731,19.7649850055485,19.7784063540293,19.7649850055485,19.7784063540293,909.573283002908,0.0,1.0
2019-02-25,24.5573,24.587,24.5573,24.571,276,19.7360527573265,19.7599218621097,19.7360527573265,19.7470630851221,343.423017932697,0.0,1.0
2019-02-26,24.62,24.65,24.58,24.59,265166,19.7864430896466,19.8105532964983,19.7542961471776,19.7623328827948,329942.420192542,0.0,1.0
2019-02-27,24.54,24.59,24.54,24.59,5151,19.7221492047086,19.7623328827948,19.7221492047086,19.7623328827948,6409.31871511352,0.0,1.0
2019-02-28,24.53,24.57,24.52,24.52,3785,19.7141124690914,19.7462594115603,19.7060757334741,19.7060757334741,4709.62363360602,0.0,1.0
2019-03-01,24.65,24.65,24.62,24.62,306,19.8105532964983,19.8105532964983,19.7864430896466,19.7864430896466,380.751606838426,0.0,1.0
2019-03-04,24.57,24.59,24.56,24.59,484,19.7462594115603,19.7623328827948,19.7382226759431,19.7623328827948,602.234567679081,0.0,1.0
2019-03-05,24.68,24.71,24.66,24.7,3190,19.83466350335,19.8587737102017,19.8185900321155,19.8507369745845,3969.27328697575,0.0,1.0
2019-03-06,24.6,24.82,24.58,24.82,5756,19.7703696184121,19.9471778019914,19.7542961471776,19.9471778019914,7162.11192471235,0.0,1.0
2019-03-07,24.48,24.54,24.48,24.48,1541,19.6739287910052,19.7221492047086,19.6739287910052,19.6739287910052,1917.44518345756,0.0,1.0
2019-03-08,24.44,24.44,24.32,24.32,1208,19.6417818485362,19.6417818485362,19.5453410211293,19.5453410211293,1503.09784660398,0.0,1.0
2019-03-11,24.58,24.59,24.5,24.5,2470,19.7542961471776,19.7623328827948,19.6900022622397,19.6900022622397,3073.38715323828,0.0,1.0
2019-03-12,24.58,24.62,24.58,24.61,1279,19.7542961471776,19.7864430896466,19.7542961471776,19.7784063540293,1591.44217368087,0.0,1.0
2019-03-13,24.7,24.76,24.7,24.71,3378,19.8507369745845,19.8989573882879,19.8507369745845,19.8587737102017,4203.19911078498,0.0,1.0
2019-03-14,24.74,24.8,24.74,24.8,1217,19.8828839170534,19.9311043307569,19.8828839170534,19.9311043307569,1514.2964232757,0.0,1.0
2019-03-15,24.9402,24.9402,24.93,24.93,343,20.0437793641106,20.0437793641106,20.035581893781,20.035581893781,426.790199822158,0.0,1.0
2019-03-18,25.04,25.04,24.98,24.98,4629,20.1239859855707,20.1239859855707,20.0757655718672,20.0757655718672,5759.80126815383,0.0,1.0
2019-03-19,25.0637,25.22,25.0637,25.22,2431,20.1430330489835,20.268647226681,20.1430330489835,20.268647226681,3024.85998766083,0.0,1.0
2019-03-20,24.96,25.0,24.93,24.97,2894,20.0596921006327,20.0918390431017,20.035581893781,20.06772883625,3600.96454310591,0.0,1.0
2019-03-21,25.03,25.03,24.86,24.86,6685,20.1159492499534,20.1159492499534,19.9793247444603,19.9793247444603,8318.05389449308,0.0,1.0
2019-03-22,24.57,24.69,24.57,24.69,1150,19.7462594115603,19.8427002389672,19.7462594115603,19.8427002389672,1430.92924138625,0.0,1.0
2019-03-25,24.57,24.57,24.5,24.5,498,19.7462594115603,19.7462594115603,19.6900022622397,19.6900022622397,619.654575835087,0.0,1.0
2019-03-26,24.7,24.77,24.66,24.76,2037,19.8869022848621,19.9432619269649,19.854696775089,19.9352105495217,2530.00187154834,0.045,1.0
2019-03-27,24.73,24.77,24.63,24.77,2647,19.9110564171919,19.9432619269649,19.8305426427592,19.9432619269649,3287.63620716173,0.0,1.0
2019-03-28,24.76,24.8,24.69,24.8,1131,19.9352105495217,19.9674160592947,19.8788509074188,19.9674160592947,1404.72857963729,0.0,1.0
2019-03-29,24.85,24.85,24.82,24.84,2209,20.007672946511,20.007672946511,19.9835188141812,19.9996215690678,2743.6299137213,0.0,1.0
2019-04-01,25.11,25.13,25.08,25.08,9979,20.2170087600359,20.2331115149224,20.1928546277061,20.1928546277061,12394.1525165346,0.0,1.0
2019-04-02,25.12,25.13,25.06,25.07,47332,20.2250601374792,20.2331115149224,20.1767518728196,20.1848032502628,58787.4563495954,0.0,1.0
2019-04-03,25.29,25.3,25.25,25.28,5006,20.3619335540146,20.3699849314579,20.3297280442416,20.3538821765714,6217.56964603388,0.0,1.0
2019-04-04,25.3,25.3,25.25,25.28,3203,20.3699849314579,20.3699849314579,20.3297280442416,20.3538821765714,3978.20127372083,0.0,1.0
2019-04-05,25.31,25.32,25.29,25.31,1345,20.3780363089012,20.3860876863444,20.3619335540146,20.3780363089012,1670.52160885249,0.0,1.0
2019-04-08,25.3,25.31,25.25,25.3,3675,20.3699849314579,20.3780363089012,20.3297280442416,20.3699849314579,4564.43636619546,0.0,1.0
2019-04-09,25.14,25.16,25.13,25.13,1146,20.2411628923657,20.2572656472522,20.2331115149224,20.2331115149224,1423.35893215238,0.0,1.0
2019-04-10,25.21,25.27,25.17,25.2,4497,20.2975225344685,20.3458307991281,20.2653170246955,20.2894711570253,5585.37968402205,0.0,1.0
2019-04-11,25.25,25.28,25.19,25.26,31022,20.3297280442416,20.3538821765714,20.281419779582,20.3377794216848,38530.0530481947,0.0,1.0
2019-04-12,25.37,25.37,25.34,25.34,2296,20.4263445735608,20.4263445735608,20.402190441231,20.402190441231,2851.68595830878,0.0,1.0
2019-04-15,25.36,25.37,25.34,25.36,3630,20.4182931961175,20.4263445735608,20.402190441231,20.4182931961175,4508.54530865021,0.0,1.0
2019-04-16,25.4078,25.4553,25.4056,25.4553,5720,20.4567787802963,20.4950228231518,20.4550074772588,20.4950228231518,7104.37442575184,0.0,1.0
2019-04-17,25.46,25.46,25.43,25.43,213,20.4988069705501,20.4988069705501,20.4746528382203,20.4746528382203,264.551005714186,0.0,1.0
2019-04-18,25.48,25.52,25.43,25.43,1518,20.5149097254367,20.5471152352097,20.4746528382203,20.4746528382203,1885.39167452645,0.0,1.0
2019-04-22,25.43,25.45,25.4,25.42,3222,20.4746528382203,20.4907555931069,20.4504987058905,20.4666014607771,4001.79972023995,0.0,1.0
2019-04-23,25.55,25.62,25.5,25.53,38537,20.5712693675395,20.6276290096424,20.5310124803232,20.555166612653,47863.8596582516,0.0,1.0
2019-04-24,25.39,25.43,25.38,25.43,1964,20.4424473284473,20.4746528382203,20.434395951004,20.4746528382203,2439.33415597493,0.0,1.0
2019-04-25,25.31,25.41,25.31,25.39,15050,20.3780363089012,20.4585500833338,20.3780363089012,20.4424473284473,18692.4536901338,0.0,1.0
2019-04-26,25.48,25.48,25.32,25.32,40013,20.5149097254367,20.5149097254367,20.3860876863444,20.3860876863444,49697.0863457357,0.0,1.0
2019-04-29,25.56,25.64,25.47,25.47,34604,20.5793207449828,20.6437317645289,20.5068583479934,20.5068583479934,42978.9812287966,0.0,1.0
2019-04-30,25.51,25.53,25.47,25.48,6124,20.5390638577665,20.555166612653,20.5068583479934,20.5149097254367,7606.15192015808,0.0,1.0
2019-05-01,25.41,25.59,25.41,25.5,17571,20.4585500833338,20.6034748773126,20.4585500833338,20.5310124803232,21823.5949361688,0.0,1.0
2019-05-02,25.33,25.39,25.28,25.36,10413,20.3941390637877,20.4424473284473,20.3538821765714,20.4182931961175,12933.190715971,0.0,1.0
2019-05-03,25.52,25.53,25.38,25.38,11934,20.5471152352097,20.555166612653,20.434395951004,20.434395951004,14822.3084610005,0.0,1.0
2019-05-06,25.26,25.38,25.03,25.08,21484,20.3377794216848,20.434395951004,20.1525977404898,20.1928546277061,26683.6328956037,0.0,1.0
2019-05-07,24.94,25.05,24.88,25.05,8615,20.0801353435004,20.1687004953763,20.0318270788408,20.1687004953763,10700.032461163,0.0,1.0
2019-05-08,24.92,25.02,24.9,24.9,9085,20.0640325886139,20.1445463630465,20.0479298337273,20.0479298337273,11283.7835066356,0.0,1.0
2019-05-09,24.82,24.86,24.58,24.61,29486,19.9835188141812,20.0157243239543,19.7902857555429,19.8144398878727,36622.3049506502,0.0,1.0
2019-05-10,24.95,25.01,24.72,24.75,14044,20.0881867209437,20.1364949856032,19.9030050397486,19.9271591720784,17442.9780481222,0.0,1.0
2019-05-13,24.43,24.48,24.4,24.43,2419,19.6695150938939,19.7097719811103,19.6453609615641,19.6695150938939,3004.45484893247,0.0,1.0
2019-05-14,24.7,24.78,24.7,24.76,10331,19.8869022848621,19.9513133044082,19.8869022848621,19.9352105495217,12831.3447888885,0.0,1.0
2019-05-15,24.84,24.86,24.77,24.77,7879,19.9996215690678,20.0157243239543,19.9432619269649,19.9432619269649,9785.90316442285,0.0,1.0
2019-05-16,25.06,25.15,25.06,25.11,6888,20.1767518728196,20.2492142698089,20.1767518728196,20.2170087600359,8555.05787492633,0.0,1.0
2019-05-17,25.0,25.06,24.98,25.04,2610,20.12844360816,20.1767518728196,20.1123408532735,20.160649117933,3241.68133762453,0.0,1.0
2019-05-20,24.89,24.91,24.84,24.86,10267,20.0398784562841,20.0559812111706,19.9996215690678,20.0157243239543,12751.8552848241,0.0,1.0
2019-05-21,25.11,25.11,25.06,25.07,3139,20.2170087600359,20.2170087600359,20.1767518728196,20.1848032502628,3898.71176965647,0.0,1.0
2019-05-22,24.94,24.99,24.93,24.95,12120,20.0801353435004,20.1203922307167,20.0720839660571,20.0881867209437,15053.3248321875,0.0,1.0
2019-05-23,24.64,24.68,24.62,24.66,7587,19.8385940202025,19.8707995299755,19.822491265316,19.854696775089,9423.23230212923,0.0,1.0
2019-05-24,24.89,24.95,24.81,24.86,43396,20.0398784562841,20.0881867209437,19.975467436738,20.0157243239543,53898.8518496376,0.0,1.0
2019-05-28,24.7,24.89,24.7,24.89,6871,19.8869022848621,20.0398784562841,19.8869022848621,20.0398784562841,8533.94347540924,0.0,1.0
2019-05-29,24.54,24.55,24.46,24.49,1288,19.7580802457698,19.7661316232131,19.6936692262237,19.7178233585535,1599.72626929517,0.0,1.0
2019-05-30,24.63,24.66,24.58,24.62,61822,19.8305426427592,19.854696775089,19.7902857555429,19.822491265316,76784.3768791662,0.0,1.0
2019-05-31,24.33,24.37,24.32,24.37,8922,19.5890013194613,19.6212068292344,19.580949942018,19.6212068292344,11081.3336759717,0.0,1.0
2019-06-03,24.38,24.44,24.32,24.39,14834,19.6292582066776,19.6775664713372,19.580949942018,19.6373095841209,18424.1766139166,0.0,1.0
2019-06-04,24.6612,24.6612,24.6216,24.6297,2249,19.8556629403822,19.8556629403822,19.8237794857069,19.8303011014359,2793.31085376152,0.0,1.0
2019-06-05,24.72,24.76,24.68,24.73,17049,19.9030050397486,19.9352105495217,19.8707995299755,19.9110564171919,21175.2586686439,0.0,1.0
2019-06-06,24.82,24.82,24.76,24.8,4476,19.9835188141812,19.9835188141812,19.9352105495217,19.9674160592947,5559.29719050093,0.0,1.0
2019-06-07,24.996,25.03,24.93,24.97,5552,20.1252230571827,20.1525977404898,20.0720839660571,20.1042894758302,6895.7144775829,0.0,1.0
2019-06-10,25.0828,25.16,25.0701,25.0701,4215,20.1951090133902,20.2572656472522,20.1848837640373,20.1848837640373,5235.12905673847,0.0,1.0
2019-06-11,25.18,25.23,25.18,25.23,1431,20.2733684021387,20.3136252893551,20.2733684021387,20.3136252893551,1777.33562993897,0.0,1.0
2019-06-12,25.11,25.18,25.1,25.17,3901,20.2170087600359,20.2733684021387,20.2089573825926,20.2653170246955,4845.13367742272,0.0,1.0
2019-06-13,25.13,25.17,25.13,25.17,2100,20.2331115149224,20.2653170246955,20.2331115149224,20.2653170246955,2608.24935211169,0.0,1.0
2019-06-14,25.09,25.09,25.06,25.06,450,20.2009060051494,20.2009060051494,20.1767518728196,20.1767518728196,558.910575452504,0.0,1.0
2019-06-17,25.04,25.05,25.04,25.05,1138,20.160649117933,20.1687004953763,20.160649117933,20.1687004953763,1413.42274414434,0.0,1.0
2019-06-18,25.29,25.39,25.22,25.23,6817,20.3619335540146,20.4424473284473,20.3055739119118,20.3136252893551,8466.87420635497,0.0,1.0
2019-06-19,25.2963,25.32,25.209,25.24,3089,20.3670059218039,20.3860876863444,20.2967173967242,20.3216766667983,3836.6105946062,0.0,1.0
2019-06-20,25.3384,25.38,25.275,25.38,956,20.40090222084,20.434395951004,20.3498564878497,20.434395951004,1187.37446696132,0.0,1.0
2019-06-21,25.19,25.26,25.19,25.25,885,20.281419779582,20.3377794216848,20.281419779582,20.3297280442416,1099.19079838993,0.0,1.0
2019-06-24,24.85,24.88,24.85,24.88,3679,20.2773940908604,20.3018738422779,20.2773940908604,20.3018738422779,4508.62421425281,0.335,1.0
2019-06-25,24.77,24.91,24.77,24.9,5615,20.2121147537469,20.3263535936954,20.2121147537469,20.3181936765563,6881.19732618364,0.0,1.0
2019-06-26,24.77,24.81,24.77,24.79,4473,20.2121147537469,20.2447544223037,20.2121147537469,20.2284345880253,5481.67331077817,0.0,1.0
2019-06-27,24.76,24.79,24.75,24.78,861,20.2039548366078,20.2284345880253,20.1957949194686,20.2202746708861,1055.15777343617,0.0,1.0
2019-06-28,24.84,24.87,24.84,24.87,1570,20.2692341737212,20.2937139251387,20.2692341737212,20.2937139251387,1924.0391455224,0.0,1.0
2019-07-01,25.04,25.05,24.98,25.03,1998,20.4324325165048,20.440592433644,20.3834730136697,20.4242725993656,2448.55427563933,0.0,1.0
2019-07-02,25.17,25.18,25.13,25.15,9188,20.5385114393141,20.5466713564533,20.5058717707574,20.5221916050357,11259.9182605477,0.0,1.0
2019-07-03,25.38,25.39,25.29,25.29,1843,20.7098696992369,20.7180296163761,20.6364304449843,20.6364304449843,2258.60136636801,0.0,1.0
2019-07-05,25.21,25.22,25.14,25.14,1235,20.5711511078708,20.57931102501,20.5140316878966,20.5140316878966,1513.49576096826,0.0,1.0
2019-07-08,25.13,25.14,25.12,25.14,4112,20.5058717707574,20.5140316878966,20.4977118536182,20.5140316878966,5039.26685757205,0.0,1.0
2019-07-09,25.07,25.08,25.04,25.07,6578,20.4569122679223,20.4650721850615,20.4324325165048,20.4569122679223,8061.35636894673,0.0,1.0
2019-07-10,25.11,25.16,25.1,25.13,4215,20.489551936479,20.5303515221749,20.4813920193399,20.5058717707574,5165.49362953945,0.0,1.0
2019-07-11,25.11,25.14,25.06,25.14,3736,20.489551936479,20.5140316878966,20.4487523507831,20.5140316878966,4578.47786475905,0.0,1.0
2019-07-12,25.06,25.06,25.04,25.04,461,20.4487523507831,20.4487523507831,20.4324325165048,20.4324325165048,564.95671725212,0.0,1.0
2019-07-15,25.09,25.11,25.09,25.11,2871,20.4732321022007,20.489551936479,20.4732321022007,20.489551936479,3518.41808076103,0.0,1.0
2019-07-16,25.04,25.09,25.04,25.09,4612,20.4324325165048,20.4732321022007,20.4324325165048,20.4732321022007,5652.01817780211,0.0,1.0
2019-07-17,25.02,25.07,25.02,25.07,3209,20.4161126822264,20.4569122679223,20.4161126822264,20.4569122679223,3932.63797323656,0.0,1.0
2019-07-18,24.96,24.96,24.86,24.93,1975,20.3671531793913,20.3671531793913,20.2855540079996,20.3426734279738,2420.36771490876,0.0,1.0
2019-07-19,24.92,25.01,24.92,24.96,1833,20.3345135108346,20.4079527650872,20.3345135108346,20.3671531793913,2246.34633996342,0.0,1.0
2019-07-22,24.94,24.94,24.92,24.94,706,20.350833345113,20.350833345113,20.3345135108346,20.350833345113,865.204864164851,0.0,1.0
2019-07-23,25.07,25.09,25.02,25.03,3431,20.4569122679223,20.4732321022007,20.4161126822264,20.4242725993656,4204.69955941871,0.0,1.0
2019-07-24,25.07,25.07,25.04,25.06,2630,20.4569122679223,20.4569122679223,20.4324325165048,20.4487523507831,3223.07194441014,0.0,1.0
2019-07-25,24.88,24.98,24.87,24.93,6486,20.3018738422779,20.3834730136697,20.2937139251387,20.3426734279738,7948.6101260244,0.0,1.0
2019-07-26,25.04,25.04,24.99,24.99,1452,20.4324325165048,20.4324325165048,20.3916329308089,20.3916329308089,1779.42983394811,0.0,1.0
2019-07-29,25.11,25.15,25.08,25.14,12281,20.489551936479,20.5221916050357,20.4650721850615,20.5140316878966,15050.3979274909,0.0,1.0
2019-07-30,24.84,24.92,24.84,24.92,10790,20.2692341737212,20.3345135108346,20.2692341737212,20.3345135108346,13223.1734905648,0.0,1.0
2019-07-31,24.69,24.84,24.69,24.84,4476,20.1468354166335,20.2692341737212,20.1468354166335,20.2692341737212,5485.34981869954,0.0,1.0
2019-08-01,24.53,24.86,24.52,24.85,1411,20.0162767424066,20.2855540079996,20.0081168252675,20.2773940908604,1729.18422568925,0.0,1.0
2019-08-02,24.45,24.52,24.38,24.52,6739,19.9509974052932,20.0081168252675,19.8938779853189,20.0081168252675,8258.66229406081,0.0,1.0
2019-08-05,23.85,24.0,23.74,24.0,1390,19.4614023769425,19.5838011340301,19.3716432884115,19.5838011340301,1703.44867023957,0.0,1.0
2019-08-06,23.97,23.99,23.86,23.99,901,19.5593213826126,19.575641216891,19.4695622940816,19.575641216891,1104.17787905458,0.0,1.0
2019-08-07,24.12,24.14,23.98,23.98,2295,19.6817201397003,19.6980399739786,19.5674812997518,19.5674812997518,2812.52855985599,0.0,1.0
2019-08-08,24.3,24.32,24.21,24.21,7658,19.8285986482055,19.8449184824839,19.7551593939529,19.7551593939529,9384.89922064367,0.0,1.0
2019-08-09,24.14,24.2,24.05,24.15,1789,19.6980399739786,19.7469994768137,19.624600719726,19.7061998911178,2192.42422378318,0.0,1.0
2019-08-12,23.92,24.06,23.92,24.06,4329,19.5185217969167,19.6327606368652,19.5185217969167,19.6327606368652,5305.2009305519,0.0,1.0
2019-08-13,24.16,24.17,23.92,23.92,3629,19.714359808257,19.7225197253962,19.5185217969167,19.5185217969167,4447.34908222981,0.0,1.0
2019-08-14,23.55,23.69,23.55,23.69,11950,19.2166048627671,19.3308437027156,19.2166048627671,19.3308437027156,14644.7565534985,0.0,1.0
2019-08-15,23.65,23.65,23.55,23.64,1466,19.2982040341589,19.2982040341589,19.2166048627671,19.2900441170197,1796.58687091455,0.0,1.0
2019-08-16,23.9258,23.9258,23.86,23.86,663,19.5232545488574,19.5232545488574,19.4695622940816,19.4695622940816,812.508250625067,0.0,1.0
2019-08-19,24.04,24.05,24.02,24.05,1633,19.6164408025869,19.624600719726,19.6001209683085,19.624600719726,2001.24581187139,0.0,1.0
2019-08-20,23.95,23.99,23.93,23.97,11385,19.5430015483342,19.575641216891,19.5266817140559,19.5593213826126,13952.3475616386,0.0,1.0
2019-08-21,24.09,24.12,24.09,24.11,1999,19.6572403882828,19.6817201397003,19.6572403882828,19.6735602225611,2449.77977827979,0.0,1.0
2019-08-22,24.02,24.11,23.96,23.96,11055,19.6001209683085,19.6735602225611,19.5511614654734,19.5511614654734,13547.9316902867,0.0,1.0
2019-08-23,23.66,23.81,23.66,23.8,2126,19.306363951298,19.4287627083857,19.306363951298,19.4206027912466,2605.41861361824,0.0,1.0
2019-08-26,23.89,23.92,23.8,23.85,2003,19.4940420454992,19.5185217969167,19.4206027912466,19.4614023769425,2454.68178884163,0.0,1.0
2019-08-27,23.95,24.01,23.95,24.01,226,19.5430015483342,19.5919610511693,19.5430015483342,19.5919610511693,276.96359674399,0.0,1.0
2019-08-28,23.98,24.01,23.98,24.01,2692,19.5674812997518,19.5919610511693,19.5674812997518,19.5919610511693,3299.05310811866,0.0,1.0
2019-08-29,24.15,24.15,24.14,24.14,656,19.7061998911178,19.7061998911178,19.6980399739786,19.6980399739786,803.929732141846,0.0,1.0
2019-08-30,24.26,24.26,24.21,24.24,950,19.7959589796488,19.7959589796488,19.7551593939529,19.7796391453704,1164.22750843712,0.0,1.0
2019-09-03,24.26,24.26,24.23,24.24,7987,19.7959589796488,19.7959589796488,19.7714792282313,19.7796391453704,9788.08958935505,0.0,1.0
2019-09-04,24.43,24.44,24.38,24.38,2852,19.9346775710148,19.942837488154,19.8938779853189,19.8938779853189,3495.1335305923,0.0,1.0
2019-09-05,24.51,24.52,24.5,24.52,1308,19.9999569081283,20.0081168252675,19.9917969909891,20.0081168252675,1602.95745372185,0.0,1.0
2019-09-06,24.54,24.58,24.54,24.57,6338,20.0244366595458,20.0570763281025,20.0244366595458,20.0489164109634,7767.2357352363,0.0,1.0
2019-09-09,24.5,24.51,24.46,24.46,981,19.9917969909891,19.9999569081283,19.9591573224324,19.9591573224324,1202.21809029139,0.0,1.0
2019-09-10,24.55,24.62,24.45,24.45,6231,20.032596576685,20.0897159966593,19.9509974052932,19.9509974052932,7636.10695270706,0.0,1.0
2019-09-11,24.73,24.73,24.69,24.71,613,20.1794750851902,20.1794750851902,20.1468354166335,20.1631552509119,751.23311860206,0.0,1.0
2019-09-12,24.84,24.86,24.81,24.82,3723,20.2692341737212,20.2855540079996,20.2447544223037,20.2529143394428,4562.54633043306,0.0,1.0
2019-09-13,24.85,24.88,24.85,24.88,800,20.2773940908604,20.3018738422779,20.2773940908604,20.3018738422779,980.402112368102,0.0,1.0
2019-09-16,24.75,24.83,24.75,24.8,4289,20.1957949194686,20.261074256582,20.1957949194686,20.2365945051645,5256.18082493349,0.0,1.0
2019-09-17,24.84,24.84,24.79,24.79,2138,20.2692341737212,20.2692341737212,20.2284345880253,20.2284345880253,2620.12464530375,0.0,1.0
2019-09-18,24.91,24.91,24.83,24.86,4472,20.3263535936954,20.3263535936954,20.261074256582,20.2855540079996,5480.44780813771,0.0,1.0
2019-09-19,25.01,25.06,25.01,25.02,1339,20.4079527650872,20.4487523507831,20.4079527650872,20.4161126822264,1640.94803557612,0.0,1.0
2019-09-20,25.02,25.1,25.02,25.1,912,20.4161126822264,20.4813920193399,20.4161126822264,20.4813920193399,1117.65840809964,0.0,1.0
2019-09-23,25.02,25.03,24.89,24.93,3364,20.4161126822264,20.4242725993656,20.3100337594171,20.3426734279738,4122.59088250788,0.0,1.0
2019-09-24,24.8,24.95,24.77,24.95,1679,20.3753130965305,20.4985508773563,20.3506655403654,20.4985508773563,2043.61031424299,0.17,1.0
2019-09-25,24.87,24.89,24.78,24.78,2582,20.4328240609159,20.449255765026,20.3588813924204,20.3588813924204,3142.70508122418,0.0,1.0
2019-09-26,24.95,24.97,24.91,24.94,7978,20.4985508773563,20.5149825814664,20.4656874691361,20.4903350253013,9710.49618048276,0.0,1.0
2019-09-27,24.82,24.89,24.82,24.89,5349,20.3917448006406,20.449255765026,20.3917448006406,20.449255765026,6510.58461637031,0.0,1.0
2019-09-30,24.9,24.95,24.9,24.94,4843,20.4574716170811,20.4985508773563,20.4574716170811,20.4903350253013,5894.7020559135,0.0,1.0
2019-10-01,24.72,24.9,24.72,24.9,2568,20.3095862800901,20.4574716170811,20.3095862800901,20.4574716170811,3125.66485227873,0.0,1.0
2019-10-02,24.33,24.51,24.3,24.5,5618,19.989168049943,20.137053386934,19.9645204937779,20.1288375348789,6838.00044396494,0.0,1.0
2019-10-03,24.43,24.43,24.29,24.35,3428,20.0713265704936,20.0713265704936,19.9563046417228,20.0055997540532,4172.42177321319,0.0,1.0
2019-10-04,24.65,24.65,24.56,24.58,4372,20.2520753157047,20.2520753157047,20.1781326472093,20.1945643513194,5321.42006782034,0.0,1.0
2019-10-07,24.65,24.69,24.64,24.64,1076,20.2520753157047,20.2849387239249,20.2438594636497,20.2438594636497,1309.66331037847,0.0,1.0
2019-10-08,24.42,24.55,24.42,24.53,1973,20.0631107184385,20.1699167951542,20.0631107184385,20.1534850910441,2401.45512209733,0.0,1.0
2019-10-09,24.57,24.58,24.57,24.58,636,20.1863484992643,20.1945643513194,20.1863484992643,20.1945643513194,774.11325780735,0.0,1.0
2019-10-10,24.56,24.59,24.52,24.59,2137,20.1781326472093,20.2027802033744,20.1452692389891,20.2027802033744,2601.06923260111,0.0,1.0
2019-10-11,24.87,24.95,24.86,24.94,3042,20.4328240609159,20.4985508773563,20.4246082088608,20.4903350253013,3702.59831800308,0.0,1.0
2019-10-14,24.8,24.82,24.67,24.82,16626,20.3753130965305,20.3917448006406,20.2685070198148,20.3917448006406,20236.4890319261,0.0,1.0
2019-10-15,25.04,25.08,25.04,25.04,1238,20.5724935458518,20.605356954072,20.5724935458518,20.5724935458518,1506.84310246148,0.0,1.0
2019-10-16,25.02,25.02,25.01,25.01,341,20.5560618417417,20.5560618417417,20.5478459896866,20.5478459896866,415.05129074262,0.0,1.0
2019-10-17,24.99,25.07,24.97,25.07,1590,20.5314142855765,20.5971411020169,20.5149825814664,20.5971411020169,1935.28314451838,0.0,1.0
2019-10-18,24.93,24.94,24.92,24.94,430,20.4821191732462,20.4903350253013,20.4739033211912,20.4903350253013,523.378460467233,0.0,1.0
2019-10-21,25.03,25.04,25.02,25.02,882,20.5642776937967,20.5724935458518,20.5560618417417,20.5560618417417,1073.53442356302,0.0,1.0
2019-10-22,25.05,25.14,25.05,25.09,16302,20.5807093979068,20.6546520664023,20.5807093979068,20.6135728061271,19842.1294477601,0.0,1.0
2019-10-23,25.15,25.17,25.11,25.11,4163,20.6628679184574,20.6792996225675,20.6300045102372,20.6300045102372,5067.03379284904,0.0,1.0
2019-10-24,25.17,25.17,25.15,25.17,2634,20.6792996225675,20.6792996225675,20.6628679184574,20.6792996225675,3205.9973601644,0.0,1.0
2019-10-25,25.19,25.2,25.13,25.13,2010,20.6957313266776,20.7039471787326,20.6464362143473,20.6464362143473,2446.49001288172,0.0,1.0
2019-10-28,25.19,25.2,25.19,25.2,2217,20.6957313266776,20.7039471787326,20.6957313266776,20.7039471787326,2698.44196943222,0.0,1.0
2019-10-29,25.15,25.16,25.09,25.09,1253,20.6628679184574,20.6710837705124,20.6135728061271,20.6135728061271,1525.10049061731,0.0,1.0
2019-10-30,25.27,25.27,25.12,25.12,1009,20.761458143118,20.761458143118,20.6382203622922,20.6382203622922,1228.11364328241,0.0,1.0
2019-10-31,25.08,25.11,25.08,25.1,421,20.605356954072,20.6300045102372,20.605356954072,20.6217886581821,512.424027573733,0.0,1.0
2019-11-01,25.28,25.28,25.26,25.27,2323,20.7696739951731,20.7696739951731,20.7532422910629,20.761458143118,2827.46084573344,0.0,1.0
2019-11-04,25.39,25.39,25.35,25.39,3065,20.8600483677786,20.8600483677786,20.8271849595584,20.8600483677786,3730.59297984203,0.0,1.0
2019-11-05,25.35,25.36,25.33,25.36,1103,20.8271849595584,20.8354008116135,20.8107532554483,20.8354008116135,1342.52660905897,0.0,1.0
2019-11-06,25.32,25.32,25.32,25.32,337,20.8025374033933,20.8025374033933,20.8025374033933,20.8025374033933,410.182653901063,0.0,1.0
2019-11-07,25.37,25.41,25.36,25.41,1406,20.8436166636685,20.8764800718887,20.8354008116135,20.8764800718887,1711.32584980682,0.0,1.0
2019-11-08,25.39,25.39,25.35,25.35,1814,20.8600483677786,20.8600483677786,20.8271849595584,20.8271849595584,2207.92680764549,0.0,1.0
2019-11-11,25.38,25.38,25.31,25.31,5152,20.8518325157236,20.8518325157236,20.7943215513382,20.7943215513382,6270.80425192368,0.0,1.0
2019-11-12,25.37,25.42,25.37,25.41,1982,20.8436166636685,20.8846959239438,20.8436166636685,20.8764800718887,2412.40955499083,0.0,1.0
2019-11-13,25.27,25.27,25.25,25.25,503,20.761458143118,20.761458143118,20.7450264390079,20.7450264390079,612.231082825624,0.0,1.0
2019-11-14,25.17,25.21,25.17,25.2,825,20.6792996225675,20.7121630307877,20.6792996225675,20.7039471787326,1004.15634857085,0.0,1.0
2019-11-15,25.33,25.33,25.28,25.28,403,20.8107532554483,20.8107532554483,20.7696739951731,20.7696739951731,490.515161786733,0.0,1.0
2019-11-18,25.37,25.37,25.32,25.35,1273,20.8436166636685,20.8436166636685,20.8025374033933,20.8271849595584,1549.44367482509,0.0,1.0
2019-11-19,25.31,25.34,25.21,25.33,8540,20.7943215513382,20.8189691075034,20.7121630307877,20.8107532554483,10394.5396567213,0.0,1.0
2019-11-20,25.23,25.31,25.21,25.31,1604,20.7285947348978,20.7943215513382,20.7121630307877,20.7943215513382,1952.32337346382,0.0,1.0
2019-11-21,25.26,25.29,25.22,25.22,1794,20.7532422910629,20.7778898472281,20.7203788828427,20.7203788828427,2183.58362343772,0.0,1.0
2019-11-22,25.35,25.35,25.35,25.35,95,20.8271849595584,20.8271849595584,20.8271849595584,20.8271849595584,115.630124986947,0.0,1.0
2019-11-25,25.52,25.52,25.43,25.43,2093,20.9668544444943,20.9668544444943,20.8929117759988,20.8929117759988,2547.514227344,0.0,1.0
2019-11-26,25.53,25.53,25.49,25.49,808,20.9750702965494,20.9750702965494,20.9422068883292,20.9422068883292,983.464641994241,0.0,1.0
2019-11-27,25.63,25.63,25.59,25.63,4539,21.0572288170999,21.0572288170999,21.0243654088797,21.0572288170999,5524.68565595528,0.0,1.0
2019-11-29,25.46,25.52,25.46,25.52,286,20.917559332164,20.9668544444943,20.917559332164,20.9668544444943,348.10753417123,0.0,1.0
2019-12-02,25.2,25.2,25.18,25.18,618,20.7039471787326,20.7039471787326,20.6875154746225,20.6875154746225,752.20439202035,0.0,1.0
2019-12-03,25.15,25.15,25.01,25.01,5637,20.6628679184574,20.6628679184574,20.5478459896866,20.5478459896866,6861.1264689623,0.0,1.0
2019-12-04,25.32,25.32,25.29,25.29,1496,20.8025374033933,20.8025374033933,20.7778898472281,20.7778898472281,1820.87017874181,0.0,1.0
2019-12-05,25.28,25.31,25.28,25.31,223,20.7696739951731,20.7943215513382,20.7696739951731,20.7943215513382,271.426503916727,0.0,1.0
2019-12-06,25.48,25.5,25.48,25.5,1031,20.9339910362741,20.9504227403842,20.9339910362741,20.9504227403842,1254.89114591097,0.0,1.0
2019-12-09,25.37,25.42,25.37,25.42,829,20.8436166636685,20.8846959239438,20.8436166636685,20.8846959239438,1009.02498541241,0.0,1.0
2019-12-10,25.36,25.4,25.36,25.4,1145,20.8354008116135,20.8682642198337,20.8354008116135,20.8682642198337,1393.64729589531,0.0,1.0
2019-12-11,25.42,25.42,25.37,25.41,2901,20.8846959239438,20.8846959239438,20.8436166636685,20.8764800718887,3530.97886933824,0.0,1.0
2019-12-12,25.5,25.5,25.45,25.48,823,20.9504227403842,20.9504227403842,20.9093434801089,20.9339910362741,1001.72203015008,0.0,1.0
2019-12-13,25.54,25.6,25.48,25.52,9413,20.9832861486044,21.0325812609347,20.9339910362741,20.9668544444943,11457.1196473909,0.0,1.0
2019-12-16,25.91,25.99,25.86,25.86,2261,21.2872726746414,21.3529994910818,21.2461934143661,21.2461934143661,2751.99697468933,0.0,1.0
2019-12-17,25.82,25.84,25.76,25.76,5255,21.2133300061459,21.229761710256,21.1640348938156,21.1640348938156,6396.17165059374,0.0,1.0
2019-12-18,25.77,25.8,25.74,25.75,5582,21.1722507458706,21.1968983020358,21.1476031897055,21.1558190417605,6794.18271239093,0.0,1.0
2019-12-19,25.79,25.83,25.75,25.75,16047,21.1886824499807,21.2215458582009,21.1558190417605,21.1558190417605,19531.7538491109,0.0,1.0
2019-12-20,25.88,25.9,25.87,25.89,11001,21.2626251184762,21.2790568225863,21.2544092664212,21.2708409705313,13389.9684734885,0.0,1.0
2019-12-23,25.73,25.73,25.7,25.71,4422,21.2691978001203,21.2691978001203,21.2443988909091,21.2526651939795,5349.42883456359,0.158,1.0
2019-12-24,25.69,25.72,25.69,25.7,2284,21.2361325878387,21.2609314970499,21.2361325878387,21.2443988909091,2763.02475308531,0.0,1.0
2019-12-26,25.8,25.8,25.76,25.77,2861,21.327061921613,21.327061921613,21.2939967093314,21.3022630124018,3461.03932512132,0.0,1.0
2019-12-27,25.77,25.83,25.76,25.78,1711,21.3022630124018,21.3518608308242,21.2939967093314,21.3105293154722,2069.8491035591,0.0,1.0
2019-12-30,25.63,25.65,25.61,25.61,5315,21.1865347694163,21.2030673755571,21.1700021632755,21.1700021632755,6429.71828487236,0.0,1.0
2019-12-31,25.59,25.59,25.49,25.53,14127,21.1534695571348,21.1534695571348,21.0708065264308,21.1038717387124,17089.8645739213,0.0,1.0
2020-01-02,25.79,25.79,25.73,25.77,15991,21.3187956185426,21.3187956185426,21.2691978001203,21.3022630124018,19344.8024634796,0.0,1.0
2020-01-03,25.57,25.68,25.57,25.57,3508,21.136936950994,21.2278662847683,21.136936950994,21.136936950994,4243.73504107849,0.0,1.0
2020-01-06,25.73,25.75,25.62,25.62,21270,21.2691978001203,21.285730406261,21.1782684663459,21.1782684663459,25730.9704457638,0.0,1.0
2020-01-07,25.69,25.77,25.68,25.77,7730,21.2361325878387,21.3022630124018,21.2278662847683,21.3022630124018,9351.21775015301,0.0,1.0
2020-01-08,25.76,25.84,25.67,25.74,34818,21.2939967093314,21.3601271338946,21.2195999816979,21.2774641031906,42120.4009863943,0.0,1.0
2020-01-09,25.85,25.85,25.79,25.81,12575,21.368393436965,21.368393436965,21.3187956185426,21.3353282246834,15212.362640126,0.0,1.0
2020-01-10,25.78,25.83,25.77,25.79,1028,21.3105293154722,21.3518608308242,21.3022630124018,21.3187956185426,1243.60308501388,0.0,1.0
2020-01-13,25.94,25.94,25.83,25.83,3987,21.4427901645985,21.4427901645985,21.3518608308242,21.3518608308242,4823.19601162485,0.0,1.0
2020-01-14,26.0,26.0,25.88,25.88,4176,21.4923879830209,21.4923879830209,21.3931923461761,21.3931923461761,5051.83510021202,0.0,1.0
2020-01-15,26.01,26.04,25.91,26.01,5421,21.5006542860912,21.5254531953024,21.4179912553873,21.5006542860912,6557.94973138158,0.0,1.0
2020-01-16,26.14,26.14,26.07,26.07,5880,21.6081162260064,21.6081162260064,21.5502521045136,21.5502521045136,7113.21608937899,0.0,1.0
2020-01-17,26.25,26.25,26.2,26.22,5638,21.6990455597807,21.6990455597807,21.6577140444287,21.6742466505695,6820.46127753721,0.0,1.0
2020-01-21,26.17,26.22,26.16,26.22,6407,21.6329151352175,21.6742466505695,21.6246488321471,21.6742466505695,7750.74413004275,0.0,1.0
2020-01-22,26.25,26.31,26.25,26.29,5125,21.6990455597807,21.748643378203,21.6990455597807,21.7321107720622,6199.86946565772,0.0,1.0
2020-01-23,26.3,26.31,26.17,26.18,7289,21.7403770751326,21.748643378203,21.6329151352175,21.6411814382879,8817.72654344961,0.0,1.0
2020-01-24,26.22,26.26,26.15,26.24,3646,21.6742466505695,21.7073118628511,21.6163825290767,21.6907792567103,4410.67786766596,0.0,1.0
2020-01-27,25.83,25.94,25.83,25.9,4837,21.3518608308242,21.4427901645985,21.3518608308242,21.4097249523169,5851.46704495344,0.0,1.0
2020-01-28,26.08,26.09,25.94,25.94,3901,21.558518407584,21.5667847106544,21.4427901645985,21.4427901645985,4719.15917766454,0.0,1.0
2020-01-29,26.02,26.08,26.02,26.05,11649,21.5089205891616,21.558518407584,21.5089205891616,21.5337194983728,14092.1520791116,0.0,1.0
2020-01-30,26.0807,26.0807,25.904,25.949,1132,21.5590970487989,21.5590970487989,21.4130314735451,21.4502298373619,1369.41507026821,0.0,1.0
2020-01-31,25.67,25.87,25.67,25.87,2160,21.2195999816979,21.3849260431058,21.2195999816979,21.3849260431058,2613.01815528208,0.0,1.0
2020-02-03,25.79,25.84,25.78,25.78,1661,21.3187956185426,21.3601271338946,21.3105293154722,21.3105293154722,2009.36257218683,0.0,1.0
2020-02-04,26.08,26.11,26.08,26.11,1430,21.558518407584,21.5833173167952,21.558518407584,21.5833173167952,1729.91479724694,0.0,1.0
2020-02-05,26.3136,26.34,26.2721,26.28,1580,21.7516192473084,21.7734422874142,21.7173140895662,21.7238444689918,1911.37439136374,0.0,1.0
2020-02-06,26.39,26.41,26.38,26.4,3232,21.8147738027662,21.831306408907,21.8065074996958,21.8230401058366,3909.84938790356,0.0,1.0
2020-02-07,26.3,26.39,26.29,26.29,25089,21.7403770751326,21.8147738027662,21.7321107720622,21.7321107720622,30350.9317119779,0.0,1.0
2020-02-10,26.33,26.36,26.24,26.3,3165,21.7651759843438,21.789974893555,21.6907792567103,21.7403770751326,3828.79743586472,0.0,1.0
2020-02-11,26.4,26.47,26.38,26.46,5475,21.8230401058366,21.8809042273293,21.8065074996958,21.8726379242589,6623.27518526361,0.0,1.0
2020-02-12,26.44,26.45,26.39,26.41,1162,21.8561053181181,21.8643716211885,21.8147738027662,21.831306408907,1405.70698909157,0.0,1.0
2020-02-13,26.29,26.33,26.22,26.22,1845,21.7321107720622,21.7651759843438,21.6742466505695,21.6742466505695,2231.95300763678,0.0,1.0
2020-02-14,26.31,26.32,26.29,26.32,1411,21.748643378203,21.7569096812734,21.7321107720622,21.7569096812734,1706.92991532548,0.0,1.0
2020-02-18,26.28,26.31,26.28,26.31,1888,21.7238444689918,21.748643378203,21.7238444689918,21.748643378203,2283.97142461694,0.0,1.0
2020-02-19,26.45,26.48,26.44,26.44,2739,21.8643716211885,21.8891705303997,21.8561053181181,21.8561053181181,3313.45218857298,0.0,1.0
2020-02-20,26.36,26.41,26.33,26.41,2288,21.789974893555,21.831306408907,21.7651759843438,21.831306408907,2767.8636755951,0.0,1.0
2020-02-21,26.17,26.26,26.13,26.26,2884,21.6329151352175,21.7073118628511,21.599849922936,21.7073118628511,3488.86312955257,0.0,1.0
2020-02-24,25.26,25.37,25.26,25.3,5794,20.8806815558118,20.9716108895861,20.8806815558118,20.9137467680934,7009.1792554187,0.0,1.0
2020-02-25,24.84,25.3,24.77,25.3,2793,20.5334968268553,20.9137467680934,20.4756327053626,20.9137467680934,3378.77764245503,0.0,1.0
2020-02-26,24.9,25.13,24.89,24.97,6100,20.5830946452777,20.7732196158967,20.5748283422073,20.6409587667704,7379.35682741698,0.0,1.0
2020-02-27,24.16,24.72,24.16,24.49,11887,19.9713882180686,20.4343011900106,19.9713882180686,20.2441762193916,14380.0679684436,0.0,1.0
2020-02-28,23.68,23.68,23.36,23.68,6276,19.5746056706898,19.5746056706898,19.3100839724372,19.5746056706898,7592.26941784738,0.0,1.0
2020-03-02,24.12,24.12,23.61,23.61,5734,19.938323005787,19.938323005787,19.516741549197,19.516741549197,6936.59541777199,0.0,1.0
2020-03-03,23.82,24.26,23.68,24.26,4808,19.6903339136753,20.0540512487725,19.5746056706898,20.0540512487725,5816.38485675752,0.0,1.0
2020-03-04,24.58,24.58,24.22,24.22,2364,20.3185729470251,20.3185729470251,20.020986036491,20.020986036491,2859.80320328095,0.0,1.0
2020-03-05,23.83,24.03,23.83,23.97,4159,19.6986002167456,19.8639262781535,19.6986002167456,19.8143284597311,5031.26967954547,0.0,1.0
2020-03-06,23.51,23.52,23.3,23.37,4455,19.4340785184931,19.4423448215635,19.2604861540148,19.3183502755076,5389.3499452693,0.0,1.0
2020-03-09,21.7,22.27,21.48,21.48,6357,17.937877662752,18.4090569377644,17.7560189952034,17.7560189952034,7690.25759867048,0.0,1.0
2020-03-10,22.59,22.59,21.86,22.39,4149,18.673578636017,18.673578636017,18.0701385118783,18.5082525746091,5019.17237327099,0.0,1.0
2020-03-11,21.5,21.83,21.5,21.77,9165,17.7725516013442,18.0453396026671,17.7725516013442,17.9957417842448,11087.1812005372,0.0,1.0
2020-03-12,19.58,19.92,19.47,19.92,9478,16.1854214118288,16.4664757162221,16.0944920780545,16.4664757162221,11465.8268869276,0.0,1.0
2020-03-13,20.81,20.81,20.07,20.72,1791,17.2021766894871,17.2021766894871,16.590470262278,17.1277799618535,2166.62755375473,0.0,1.0
2020-03-16,18.59,19.1,18.56,18.56,4185,15.3670574078599,15.7886388644499,15.3422584986487,15.3422584986487,5062.72267585904,0.0,1.0
2020-03-17,19.64,19.64,18.99,19.29,4682,16.2350192302511,16.2350192302511,15.6977095306756,15.9456986227874,5663.95879769942,0.0,1.0
2020-03-18,18.92,19.17,18.54,18.64,7605,15.6398454091829,15.8465029859427,15.3257258925079,15.4083889232119,9200.00142172232,0.0,1.0
2020-03-19,19.38,19.73,18.88,18.88,5043,16.0200953504209,16.3094159578847,15.6067801969013,15.6067801969013,6100.67155420721,0.0,1.0
2020-03-20,19.02,19.63,19.02,19.53,8382,15.7225084398868,16.2267529271807,15.7225084398868,16.1440898964768,10139.9621192474,0.0,1.0
2020-03-23,18.74,19.03,18.56,18.82,12102,15.4910519539158,15.7307747429572,15.3422584986487,15.5571823784789,14640.1600533443,0.0,1.0
2020-03-24,19.87,20.06,19.52,19.52,109380,16.4620284451703,16.6194408963319,16.1720581403988,16.1720581403988,132023.863720004,0.04462,1.0
2020-03-25,20.23,21.49,19.8,19.82,109428,16.7602836157924,17.8041767129697,16.404034384216,16.4206041159172,132081.800687079,0.0,1.0
2020-03-26,20.98,21.17,20.4,20.4,111655,17.3816485545884,17.5390610057501,16.9011263352528,16.9011263352528,134769.834555286,0.0,1.0
2020-03-27,20.53,20.83,20.41,20.47,134279,17.0088295913108,17.2573755668292,16.9094112011034,16.9591203962071,162077.458369524,0.0,1.0
2020-03-30,21.11,21.13,20.77,20.77,44356,17.4893518106464,17.5059215423476,17.2076663717255,17.2076663717255,53538.5856570171,0.0,1.0
2020-03-31,20.96,21.17,20.87,21.1,78629,17.3650788228872,17.5390610057501,17.2905150302317,17.4810669447958,94906.7871680404,0.0,1.0
2020-04-01,20.27,20.58,20.26,20.5,86437,16.7934230791948,17.0502539205639,16.7851382133442,16.9839749937589,104331.200478754,0.0,1.0
2020-04-02,20.68,20.68,20.35,20.35,67320,17.13310257907,17.13310257907,16.8597020059997,16.8597020059997,81256.5963213633,0.0,1.0
2020-04-03,20.34,20.59,20.22,20.46,95832,16.8514171401491,17.0585387864145,16.7519987499418,16.9508355303565,115671.154763353,0.0,1.0
2020-04-06,21.24,21.24,20.94,20.97,16172,17.5970550667044,17.5970550667044,17.348509091186,17.3733636887378,19519.9298233673,0.0,1.0
2020-04-07,21.15,21.51,21.15,21.51,13053,17.5224912740489,17.820746444671,17.5224912740489,17.820746444671,15755.233983701,0.0,1.0
2020-04-08,21.4,21.43,21.15,21.21,4456,17.7296129203142,17.7544675178661,17.5224912740489,17.5722004691526,5378.48177670819,0.0,1.0
2020-04-09,21.67,21.73,21.52,21.66,14347,17.9533042982808,18.0030134933845,17.8290313105216,17.9450194324302,17317.1180544058,0.0,1.0
2020-04-13,21.46,21.63,21.41,21.59,3472,17.7793221154179,17.9201648348783,17.7378977861648,17.8870253714759,4190.77395169004,0.0,1.0
2020-04-14,21.8,21.86,21.76,21.8,13898,18.0610075543388,18.1107167494425,18.0278680909363,18.0610075543388,16775.1660082339,0.0,1.0
2020-04-15,21.41,21.52,21.41,21.49,7969,17.7378977861648,17.8290313105216,17.7378977861648,17.8041767129697,9618.74355444067,0.0,1.0
2020-04-16,21.45,21.46,21.31,21.46,9941,17.7710372495673,17.7793221154179,17.6550491276587,17.7793221154179,11998.9872850664,0.0,1.0
2020-04-17,21.79,21.79,21.63,21.69,1309,18.0527226884882,18.0527226884882,17.9201648348783,17.969874029982,1579.9893729154,0.0,1.0
2020-04-20,21.56,21.81,21.56,21.78,2462,17.862170773924,18.0692924201894,17.862170773924,18.0444378226376,2971.68360284012,0.0,1.0
2020-04-21,21.3,21.49,21.24,21.45,53573,17.6467642618081,17.8041767129697,17.5970550667044,17.7710372495673,64663.6903553831,0.0,1.0
2020-04-22,21.67,21.71,21.63,21.68,15046,17.9533042982808,17.9864437616833,17.9201648348783,17.9615891641314,18160.8251374218,0.0,1.0
2020-04-23,21.53,21.85,21.53,21.75,19265,17.8373161763722,18.1024318835919,17.8373161763722,18.0195832250857,23253.2431392018,0.0,1.0
2020-04-24,21.78,21.78,21.68,21.68,974,18.0444378226376,18.0444378226376,17.9615891641314,17.9615891641314,1175.63762354438,0.0,1.0
2020-04-27,22.02,22.02,21.87,21.87,3655,18.2432746030523,18.2432746030523,18.1190016152931,18.1190016152931,4411.65863865988,0.0,1.0
2020-04-28,22.06,22.28,22.06,22.28,5159,18.2764140664547,18.4586811151683,18.2764140664547,18.4586811151683,6227.01694031364,0.0,1.0
2020-04-29,22.41,22.51,22.41,22.51,1531,18.5663843712262,18.6492330297324,18.5663843712262,18.6492330297324,1847.94784563291,0.0,1.0
2020-04-30,22.02,22.1,21.94,22.1,1288,18.2432746030523,18.3095535298572,18.1769956762474,18.3095535298572,1554.6419498205,0.0,1.0
2020-05-01,21.57,21.57,21.49,21.57,2282,17.8704556397747,17.8704556397747,17.8041767129697,17.8704556397747,2754.4199763124,0.0,1.0
2020-05-04,21.66,21.66,21.47,21.54,15889,17.9450194324302,17.9450194324302,17.7876069812685,17.8456010422228,19178.3431216598,0.0,1.0
2020-05-05,21.8,21.92,21.77,21.8,30327,18.0610075543388,18.1604259445462,18.0361529567869,18.0610075543388,36605.3000094769,0.0,1.0
2020-05-06,21.71,21.87,21.71,21.87,29980,17.9864437616833,18.1190016152931,17.9864437616833,18.1190016152931,36186.4640183373,0.0,1.0
2020-05-07,21.9,22.03,21.88,21.95,54609,18.1438562128449,18.2515594689029,18.1272864811437,18.185280542098,65914.163228065,0.0,1.0
2020-05-08,22.22,22.22,22.12,22.14,13273,18.4089719200646,18.4089719200646,18.3261232615584,18.3426929932597,16020.7784161238,0.0,1.0
2020-05-11,22.3,22.33,22.17,22.17,37927,18.4752508468695,18.5001054444213,18.3675475908115,18.3675475908115,45778.6531295357,0.0,1.0
2020-05-12,22.11,22.39,22.11,22.39,16590,18.3178383957078,18.549814639525,18.3178383957078,18.549814639525,20024.4642449706,0.0,1.0
2020-05-13,22.03,22.22,21.93,22.17,24014,18.2515594689029,18.4089719200646,18.1687108103968,18.3675475908115,28985.3818190912,0.0,1.0
2020-05-14,21.78,21.78,21.46,21.57,29215,18.0444378226376,18.0444378226376,17.7793221154179,17.8704556397747,35263.0936055945,0.0,1.0
2020-05-15,21.79,21.81,21.69,21.77,25945,18.0527226884882,18.0692924201894,17.969874029982,18.0361529567869,31316.1377236745,0.0,1.0
2020-05-18,22.41,22.46,22.22,22.23,22925,18.5663843712262,18.6078087004793,18.4089719200646,18.4172567859152,27670.9368785986,0.0,1.0
2020-05-19,22.09,22.28,22.09,22.23,17140,18.3012686640066,18.4586811151683,18.3012686640066,18.4172567859152,20688.3253260274,0.0,1.0
2020-05-20,22.43,22.51,22.38,22.42,8020,18.5829541029275,18.6492330297324,18.5415297736744,18.5746692370769,9680.30158195682,0.0,1.0
2020-05-21,22.26,22.4,22.25,22.4,9536,18.442111383467,18.5580995053756,18.4338265176164,18.5580995053756,11510.1441253791,0.0,1.0
2020-05-22,22.27,22.27,22.12,22.12,6610,18.4503962493176,18.4503962493176,18.3261232615584,18.3261232615584,7978.40317415646,0.0,1.0
2020-05-26,22.68,22.81,22.68,22.75,19936,18.7900757491928,18.8977790052508,18.7900757491928,18.8480698101471,24063.1536580912,0.0,1.0
2020-05-27,22.81,22.81,22.64,22.73,7379,18.8977790052508,18.8977790052508,18.7569362857904,18.8315000784459,8906.60166748871,0.0,1.0
2020-05-28,22.96,23.14,22.96,22.99,10657,19.02205199301,19.1711795783211,19.02205199301,19.0469065905619,12863.2137105878,0.0,1.0
2020-05-29,22.98,23.0,22.83,22.92,9200,19.0386217247112,19.0551914564125,18.914348736952,18.9889125296076,11104.5853558607,0.0,1.0
2020-06-01,23.31,23.31,23.1,23.1,11608,19.3120222977815,19.3120222977815,19.1380401149186,19.1380401149186,14011.0898707425,0.0,1.0
2020-06-02,23.41,23.43,23.33,23.36,25477,19.3948709562877,19.4114406879889,19.3285920294827,19.3534466270346,30751.2522947024,0.0,1.0
2020-06-03,23.74,23.77,23.58,23.58,35757,19.6682715293579,19.6931261269098,19.5357136757481,19.5357136757481,43159.4194097295,0.0,1.0
2020-06-04,23.57,23.66,23.52,23.66,16011,19.5274288098975,19.601992602553,19.4860044806444,19.601992602553,19325.5995796397,0.0,1.0
2020-06-05,23.8,23.91,23.79,23.84,42743,19.7179807244616,19.8091142488184,19.709695858611,19.7511201878641,51591.6621592994,0.0,1.0
2020-06-08,24.01,24.01,23.8,23.81,16565,19.8919629073245,19.8919629073245,19.7179807244616,19.7262655903122,19994.2887412862,0.0,1.0
2020-06-09,23.82,23.87,23.75,23.77,4239,19.7345504561628,19.7759747854159,19.6765563952085,19.6931261269098,5116.55840472757,0.0,1.0
2020-06-10,23.7787,23.84,23.75,23.84,3694,19.7003339601998,19.7511201878641,19.6765563952085,19.7511201878641,4458.73242440755,0.0,1.0
2020-06-11,22.76,23.34,22.74,23.34,8888,18.8563546759977,19.3368768953334,18.8397849442965,19.3368768953334,10727.9950698794,0.0,1.0
2020-06-12,23.17,23.24,22.91,23.24,10954,19.1960341758729,19.2540282368272,18.980627663757,19.2540282368272,13221.6986943585,0.0,1.0
2020-06-15,23.26,23.36,22.94,22.94,10379,19.2705979685284,19.3534466270346,19.0054822613088,19.0054822613088,12527.6621096172,0.0,1.0
2020-06-16,23.54,23.61,23.53,23.61,1734,19.5025742123456,19.5605682732999,19.494289346495,19.5605682732999,2092.97293555027,0.0,1.0
2020-06-17,23.55,23.68,23.55,23.56,12889,19.5108590781963,19.6185623342542,19.5108590781963,19.5191439440469,15557.2826795313,0.0,1.0
2020-06-18,23.53,23.53,23.48,23.49,3943,19.494289346495,19.494289346495,19.452865017242,19.4611498830926,4759.28044110422,0.0,1.0
2020-06-19,23.48,23.76,23.48,23.76,4935,19.452865017242,19.6848412610592,19.452865017242,19.6848412610592,5956.64442730135,0.0,1.0
2020-06-22,23.67,23.69,23.59,23.59,9835,19.6102774684036,19.6268472001049,19.5439985415987,19.5439985415987,11871.0431494446,0.0,1.0
2020-06-23,23.47,23.59,23.47,23.53,2663,19.5771380050012,19.6772341515968,19.5771380050012,19.627186078299,3192.53049061786,0.16,1.0
2020-06-24,23.06,23.12,22.97,23.06,6295,19.235142837466,19.2851909107638,19.1600707275192,19.235142837466,7546.74406250073,0.0,1.0
2020-06-25,23.38,23.38,23.06,23.06,5499,19.5020658950544,19.5020658950544,19.235142837466,19.235142837466,6592.46157262773,0.0,1.0
2020-06-26,23.15,23.32,23.1,23.32,4635,19.3102149474127,19.4520178217566,19.2685082196646,19.4520178217566,5556.65746301683,0.0,1.0
2020-06-29,23.2418,23.25,23.09,23.09,1130,19.3867884995584,19.3936284029091,19.2601668741149,19.2601668741149,1354.69750446796,0.0,1.0
2020-06-30,23.27,23.27,23.27,23.27,309,19.4103110940084,19.4103110940084,19.4103110940084,19.4103110940084,370.443830867788,0.0,1.0
2020-07-01,23.29,23.34,23.26,23.26,4642,19.4269937851077,19.4687005128559,19.4019697484588,19.4019697484588,5565.04939446042,0.0,1.0
2020-07-02,23.41,23.51,23.41,23.51,2700,19.5270899317033,19.6105033871997,19.5270899317033,19.6105033871997,3236.88784253408,0.0,1.0
2020-07-06,23.64,23.64,23.58,23.58,5824,19.718940879345,19.718940879345,19.6688928060472,19.6688928060472,6982.08696108091,0.0,1.0
2020-07-07,23.34,23.55,23.34,23.55,33200,19.4687005128559,19.6438687693983,19.4687005128559,19.6438687693983,39801.7319896781,0.0,1.0
2020-07-08,23.49,23.49,23.36,23.4,4433,19.5938206961004,19.5938206961004,19.4853832039551,19.5187485861537,5314.49029850132,0.0,1.0
2020-07-09,23.27,23.4,23.14,23.4,11100,19.4103110940084,19.5187485861537,19.3018736018631,19.5187485861537,13307.2055748623,0.0,1.0
2020-07-10,23.46,23.46,23.34,23.34,2739,19.5687966594515,19.5687966594515,19.4687005128559,19.4687005128559,3283.64288914846,0.0,1.0
2020-07-13,23.27,23.53,23.27,23.53,6100,19.4103110940084,19.627186078299,19.4103110940084,19.627186078299,7312.96882942883,0.0,1.0
2020-07-14,23.62,23.62,23.48,23.48,1569,19.7022581882457,19.7022581882457,19.5854793505508,19.5854793505508,1880.99149071703,0.0,1.0
2020-07-15,23.76,23.79,23.74,23.75,1560,19.8190370259407,19.8440610625896,19.8023543348414,19.810695680391,1870.20186457524,0.0,1.0
2020-07-16,23.7,23.71,23.7,23.71,1811,19.7689889526428,19.7773302981925,19.7689889526428,19.7773302981925,2171.11254919601,0.0,1.0
2020-07-17,23.79,23.81,23.73,23.73,2433,19.8440610625896,19.8607437536889,19.7940129892918,19.7940129892918,2916.79560032792,0.0,1.0
2020-07-20,23.91,23.93,23.85,23.86,2162,19.9441572091853,19.9608399002845,19.8941091358874,19.9024504814371,2591.90796872542,0.0,1.0
2020-07-21,23.79,23.9,23.79,23.9,1495,19.8440610625896,19.9358158636356,19.8440610625896,19.9358158636356,1792.27678688461,0.0,1.0
2020-07-22,23.9032,23.92,23.85,23.8508,2102,19.9384850942115,19.9524985547349,19.8941091358874,19.8947764435314,2519.97712778023,0.0,1.0
2020-07-23,23.7273,23.86,23.69,23.86,3551,19.7917608259934,19.9024504814371,19.7606476070932,19.9024504814371,4257.10693660684,0.0,1.0
2020-07-24,23.6607,23.6641,23.66,23.6641,582,19.7362074646328,19.7390435221196,19.7356235704443,19.7390435221196,697.729157168454,0.0,1.0
2020-07-27,23.888,23.888,23.835,23.86,3650,19.9258062489761,19.9258062489761,19.881597117563,19.9024504814371,4375.79282416642,0.0,1.0
2020-07-28,23.7772,23.8577,23.7772,23.81,1348,19.8333841402861,19.9005319719606,19.8333841402861,19.8607437536889,1616.04622656886,0.0,1.0
2020-07-29,23.985,23.985,23.91,23.91,1356,20.0067173008075,20.0067173008075,19.9441572091853,19.9441572091853,1625.63700536156,0.0,1.0
2020-07-30,23.8162,23.8162,23.598,23.598,1274,19.8659153879296,19.8659153879296,19.6839072280365,19.6839072280365,1527.33152273645,0.0,1.0
2020-07-31,23.3695,23.6,23.28,23.6,1112,19.4933074822273,19.6855754971465,19.418652439558,19.6855754971465,1333.1182521844,0.0,1.0
2020-08-03,23.7221,23.75,23.665,23.665,5992,19.7874233263076,19.810695680391,19.7397942432191,19.7397942432191,7183.49331572745,0.0,1.0
2020-08-04,23.7911,23.8,23.745,23.759,1529,19.8449786106001,19.8524024081392,19.8065250076162,19.8182028913857,1833.03759675355,0.0,1.0
2020-08-05,23.8199,23.92,23.8199,23.915,3993,19.869001685783,19.9524985547349,19.869001685783,19.9483278819601,4786.99746490317,0.0,1.0
2020-08-06,23.8358,23.84,23.6942,23.75,6144,19.8822644252069,19.8857677903378,19.7641509722241,19.810695680391,7365.71811278866,0.0,1.0
2020-08-07,23.8113,23.8113,23.715,23.739,6588,19.8618281286103,19.8618281286103,19.7815009709673,19.8015202002864,7898.00633578314,0.0,1.0
2020-08-10,23.8558,23.8558,23.76,23.79,1471,19.8989471163062,19.8989471163062,19.8190370259407,19.8440610625896,1763.50445050653,0.0,1.0
2020-08-11,23.8477,24.07,23.8477,24.0,11007,19.892190626411,20.0776187379795,19.892190626411,20.019229319132,13195.7127713972,0.0,1.0
2020-08-12,24.3843,24.4499,24.3843,24.4398,2015,20.3397872286046,20.3945064554102,20.3397872286046,20.3860816964051,2415.67740840969,0.0,1.0
2020-08-13,24.2624,24.369,24.2624,24.369,1148,20.2381062263545,20.3270249699137,20.2381062263545,20.3270249699137,1376.27675675152,0.0,1.0
2020-08-14,24.1573,24.1778,24.1573,24.1778,764,20.1504386846278,20.1675384430046,20.1504386846278,20.1675384430046,915.919374702234,0.0,1.0
2020-08-17,24.32,24.328,24.2815,24.328,2832,20.2861523767204,20.2928254531601,20.2540381963543,20.2928254531601,3395.13569261352,0.0,1.0
2020-08-18,24.2949,24.329,24.2,24.28,11797,20.2652155993908,20.2936595877151,20.1860562301248,20.2527869945219,14142.8021771757,0.0,1.0
2020-08-19,24.236,24.42,24.236,24.42,3732,20.2160850741035,20.3695658322168,20.2160850741035,20.3695658322168,4474.09830679153,0.0,1.0
2020-08-20,24.2692,24.27,24.17,24.17,3705,20.2437783413283,20.2444456489722,20.1610321934759,20.1610321934759,4441.72942836619,0.0,1.0
2020-08-21,24.1747,24.18,24.0204,24.0204,2043,20.1649526258842,20.1693735390255,20.0362456640533,20.0362456640533,2449.24513418411,0.0,1.0
2020-08-24,24.4096,24.439,24.3202,24.439,10113,20.3608908328452,20.3854143887611,20.2863192036314,20.3854143887611,12123.9432413137,0.0,1.0
2020-08-25,24.3777,24.3795,24.31,24.34,6683,20.3342819405418,20.3357833827408,20.2778110311708,20.3028350678197,8011.89683394638,0.0,1.0
2020-08-26,24.455,24.469,24.43,24.465,1564,20.3987605416405,20.41043842541,20.3779071777664,20.4071018871902,1874.99725397159,0.0,1.0
2020-08-27,24.2091,24.38,24.2091,24.38,2268,20.1936468545749,20.3362004500183,20.1936468545749,20.3362004500183,2718.98578772862,0.0,1.0
2020-08-28,24.2311,24.2311,24.159,24.16,1586,20.2119978147841,20.2119978147841,20.1518567133712,20.1526908479262,1901.3718956515,0.0,1.0
2020-08-31,24.23,24.245,24.139,24.2,2770,20.2110802667737,20.2235922850981,20.135174022272,20.1860562301248,3320.80715697014,0.0,1.0
2020-09-01,24.1174,24.16,24.07,24.15,5055,20.1171567158848,20.1526908479262,20.0776187379795,20.1443495023766,6060.17334963322,0.0,1.0
2020-09-02,24.49,24.49,24.33,24.35,5120,20.4279552510643,20.4279552510643,20.2944937222701,20.3111764133693,6138.09842732386,0.0,1.0
2020-09-03,23.8951,24.32,23.835,24.31,3481,19.9317286043163,20.2861523767204,19.881597117563,20.2778110311708,4173.18762217078,0.0,1.0
2020-09-04,23.963,24.01,23.7,24.01,5286,19.9883663405983,20.0275706646816,19.7689889526428,20.0275706646816,6337.10708727227,0.0,1.0
2020-09-08,23.7034,23.84,23.63,23.63,3389,19.7718250101297,19.8857677903378,19.7105995337954,19.7105995337954,4062.89366605481,0.0,1.0
2020-09-09,24.15,24.2,24.06,24.06,10558,20.1443495023766,20.1860562301248,20.0692773924298,20.0692773924298,12657.4303116573,0.0,1.0
2020-09-10,23.8701,24.1346,23.8701,24.1346,5064,19.9108752404422,20.1315038302301,19.9108752404422,20.1315038302301,6070.96297577501,0.0,1.0
2020-09-11,24.0613,24.1134,23.965,24.0614,4650,20.0703617673513,20.1138201776649,19.9900346097083,20.0704451808068,5574.64017325312,0.0,1.0
2020-09-14,24.1812,24.4,24.11,24.4,3623,20.1703745004914,20.3528831411175,20.110984120178,20.3528831411175,4343.4239457411,0.0,1.0
2020-09-15,24.25,24.285,24.2067,24.28,2506,20.227762957873,20.2569576672967,20.191644931643,20.2527869945219,3004.31145681125,0.0,1.0
2020-09-16,24.2332,24.36,24.2332,24.36,2367,20.2137494973496,20.319517758919,20.2137494973496,20.319517758919,2837.6716752882,0.0,1.0
2020-09-17,24.3456,24.359,24.3,24.3,3410,20.3075062213275,20.318683624364,20.2694696856212,20.2694696856212,4088.06946038562,0.0,1.0
2020-09-18,24.3141,24.415,24.28,24.37,1214,20.2812309828461,20.365395159442,20.2527869945219,20.3278591044686,1455.40068179125,0.0,1.0
2020-09-21,23.9801,23.9801,23.73,23.799,5933,20.0026300414882,20.0026300414882,19.7940129892918,19.8515682735843,7112.76132213136,0.0,1.0
2020-09-22,23.9258,23.9258,23.7181,23.87,4280,20.0616033545242,20.0616033545242,19.8874484666318,20.0148154741949,5104.39879556819,0.125,1.0
2020-09-23,23.7942,23.99,23.73,23.99,5207,19.9512577442852,20.1154345716772,19.8974265271321,20.1154345716772,6209.9543290943,0.0,1.0
2020-09-24,23.8195,23.93,23.69,23.799,5110,19.9724716040044,20.065125022936,19.8638868279714,19.9552825081845,6094.2705246153,0.0,1.0
2020-09-25,23.9211,23.9211,23.67,23.67,5572,20.0576624398728,20.0576624398728,19.847116978391,19.847116978391,6645.25936656681,0.0,1.0
2020-09-28,24.05,24.11,24.05,24.0626,4792,20.1657441204184,20.2160536691595,20.1657441204184,20.176309125654,5715.01846457074,0.0,1.0
2020-09-29,24.064,24.1043,24.03,24.08,1013,20.1774830151247,20.2112742620291,20.148974270838,20.190898894789,1208.12055605387,0.0,1.0
2020-09-30,23.94,24.058,23.94,24.058,5158,20.0735099477262,20.1724520602505,20.0735099477262,20.1724520602505,6151.5161185843,0.0,1.0
2020-10-01,24.0696,24.08,24.0,24.06,3389,20.1821785730072,20.190898894789,20.1238194964674,20.1741290452086,4041.77745751883,0.0,1.0
2020-10-02,23.97,24.005,23.8857,23.93,6890,20.0986647220968,20.1280119588625,20.0279798061155,20.065125022936,8217.12796763199,0.0,1.0
2020-10-05,24.1719,24.23,24.12,24.1602,47067,20.2679563536109,20.3166727666419,20.2244385939497,20.2581459916063,56132.8827362168,0.0,1.0
2020-10-06,23.839,24.07,23.839,24.07,1473,19.9888222073453,20.1825139699988,19.9888222073453,20.1825139699988,1756.72416492335,0.0,1.0
2020-10-07,24.0348,24.0399,23.99,23.9901,1930,20.1529990347373,20.1572753463803,20.1154345716772,20.1155184209251,2301.74992416977,0.0,1.0
2020-10-08,24.07,24.07,24.02,24.02,1595,20.1825139699988,20.1825139699988,20.1405893460478,20.1405893460478,1902.22338292786,0.0,1.0
2020-10-09,24.2518,24.2599,24.2196,24.22,2809,20.3349519026845,20.3417436917646,20.3079524448601,20.3082878418517,3350.05986372688,0.0,1.0
2020-10-12,24.3679,24.46,24.2801,24.2801,2413,20.4323008794987,20.5095260368164,20.3586812398408,20.3586812398408,2877.78371348272,0.0,1.0
2020-10-13,24.2878,24.3,24.22,24.3,3053,20.3651376319292,20.3753672401733,20.3082878418517,20.3753672401733,3641.05829973591,0.0,1.0
2020-10-14,24.2997,24.35,24.22,24.35,4698,20.3751156924295,20.4172918641242,20.3082878418517,20.4172918641242,5602.91250971482,0.0,1.0
2020-10-15,24.0841,24.0841,24.04,24.04,1413,20.1943367139529,20.1943367139529,20.1573591956282,20.1573591956282,1685.16717246212,0.0,1.0
2020-10-16,24.129,24.159,24.1011,24.15,2683,20.2319850262609,20.2571398006315,20.2085910860963,20.2495933683203,3199.79017955829,0.0,1.0
2020-10-19,23.9466,24.1899,23.9466,24.18,3933,20.0790439980878,20.2830492182332,20.0790439980878,20.2747481426909,4690.56085583404,0.0,1.0
2020-10-20,24.0822,24.14,24.08,24.14,3431,20.1927435782428,20.2412084435301,20.190898894789,20.2412084435301,4091.8673522417,0.0,1.0
2020-10-21,23.9864,24.1,23.98,24.1,2571,20.1124159987527,20.2076687443694,20.107049646887,20.2076687443694,3066.21712696399,0.0,1.0
2020-10-22,23.963,23.975,23.91,23.94,1498,20.0927952747437,20.1028571844919,20.0483551733557,20.0735099477262,1786.53957844887,0.0,1.0
2020-10-23,23.9631,23.9631,23.87,23.92,4261,20.0928791239916,20.0928791239916,20.0148154741949,20.0567400981458,5081.7390812888,0.0,1.0
2020-10-26,23.6889,23.695,23.62,23.685,1060,19.8629644862444,19.8680792903665,19.80519235444,19.8596943655763,1264.17353348185,0.0,1.0
2020-10-27,23.6668,23.7501,23.6668,23.7501,1686,19.8444338024581,19.9142802259604,19.8444338024581,19.9142802259604,2010.75148816074,0.0,1.0
2020-10-28,23.1622,23.3409,23.1622,23.3301,3567,19.4213304975449,19.5711691035457,19.4213304975449,19.5621133847723,4254.0632018205,0.0,1.0
2020-10-29,23.2823,23.2924,23.225,23.2399,2660,19.5220334442751,19.5305022183132,19.4739878252273,19.4864813631647,3172.35999911482,0.0,1.0
2020-10-30,23.0628,23.128,22.979,23.128,6936,19.3379843451304,19.3926540547624,19.2677186753885,19.3926540547624,8271.98832851891,0.0,1.0
2020-11-02,23.3118,23.315,23.2299,23.29,4263,19.5467689724062,19.5494521483391,19.4780964383745,19.5284898363636,5084.12431437085,0.0,1.0
2020-11-03,23.7589,23.79,23.66,23.7204,6149,19.9216589597758,19.9477360758733,19.8387320536008,19.8893769993336,7333.39911073571,0.0,1.0
2020-11-04,23.9684,24.1,23.9684,24.079,3619,20.0973231341304,20.2076687443694,20.0973231341304,20.1900604023099,4316.07926195357,0.0,1.0
2020-11-05,24.3636,24.41,24.33,24.38,5600,20.4286953618389,20.4676014128654,20.4005220145438,20.4424466384948,6678.65262971539,0.0,1.0
2020-11-06,24.4206,24.479,24.41,24.41,3797,20.476489433143,20.5254573939177,20.4676014128654,20.4676014128654,4528.36500625524,0.0,1.0
2020-11-09,24.4459,24.6501,24.4459,24.6501,1909,20.4977032928622,20.668923457078,20.4977032928622,20.668923457078,2276.70497680834,0.0,1.0
2020-11-10,24.315,24.395,24.28,24.28,1831,20.3879446273585,20.4550240256801,20.3585973905929,20.3585973905929,2183.68088660873,0.0,1.0
2020-11-11,24.5752,24.59,24.4801,24.5601,1594,20.6061203703994,20.6185300590889,20.5263797356447,20.5934591339662,1901.03076638685,0.0,1.0
2020-11-12,24.3431,24.5,24.3431,24.5,5537,20.411506266019,20.5430657359771,20.411506266019,20.5430657359771,6603.51778763109,0.0,1.0
2020-11-13,24.5929,24.5929,24.559,24.559,1512,20.6209616872781,20.6209616872781,20.5925367922393,20.5925367922393,1803.23621002315,0.0,1.0
2020-11-16,24.5998,24.61,24.51,24.61,11868,20.6267472853833,20.6352999086693,20.5514506607673,20.6352999086693,14153.9731088325,0.0,1.0
2020-11-17,24.526,24.55,24.5099,24.51,6295,20.5648665404317,20.5849903599281,20.5513668115194,20.5514506607673,7507.5211257247,0.0,1.0
2020-11-18,24.39,24.57,24.39,24.565,2851,20.450831563285,20.6017602095085,20.450831563285,20.5975677471134,3400.14975844975,0.0,1.0
2020-11-19,24.6256,24.6256,24.4974,24.519,2384,20.648380391342,20.648380391342,20.5408856555317,20.5589970930785,2843.19783379312,0.0,1.0
2020-11-20,24.5262,24.599,24.48,24.54,211523,20.5650342389275,20.6260764914001,20.5262958863968,20.5766054351379,252265.828606301,0.0,1.0
2020-11-23,24.43,24.45,24.38,24.41,5175,20.4843712624458,20.5011411120262,20.4424466384948,20.4676014128654,6171.79059978163,0.0,1.0
2020-11-24,24.4881,24.4881,24.44,24.44,14984,20.5330876754768,20.5330876754768,20.492756187236,20.492756187236,17870.1662506528,0.0,1.0
2020-11-25,24.4991,24.4991,24.41,24.465,4934,20.542311092746,20.542311092746,20.4676014128654,20.5137184992115,5884.37001339568,0.0,1.0
2020-11-27,24.7012,24.71,24.61,24.61,23815,20.7117704227559,20.7191491565712,20.6352999086693,20.6352999086693,28402.1629244057,0.0,1.0
2020-11-30,24.41,24.69,24.41,24.69,6741,20.4676014128654,20.7023793069908,20.4676014128654,20.7023793069908,8039.42810301991,0.0,1.0
2020-12-01,24.584,24.62,24.52,24.61,79931,20.6134991042148,20.6436848334595,20.5598355855575,20.6352999086693,95327.032740318,0.0,1.0
2020-12-02,24.4462,24.508,24.44,24.508,32258,20.4979548406059,20.5497736758093,20.492756187236,20.5497736758093,38471.4243802427,0.0,1.0
2020-12-03,24.3956,24.5057,24.37,24.5,2697,20.4555271211675,20.5478451431076,20.4340617137046,20.5430657359771,3216.48681113258,0.0,1.0
2020-12-04,24.4702,24.51,24.42,24.49,10668,20.5180786601024,20.5514506607673,20.4759863376556,20.5346808111869,12722.8332596078,0.0,1.0
2020-12-07,24.3527,24.415,24.32,24.405,7283,20.4195557938176,20.4717938752605,20.3921370897536,20.4634089504703,8685.82626825307,0.0,1.0
2020-12-08,24.4934,24.51,24.48,24.51,5068,20.5375316856156,20.5514506607673,20.5262958863968,20.5514506607673,6044.18062989244,0.0,1.0
2020-12-09,24.5192,24.5566,24.39,24.5566,1085,20.5591647915743,20.5905244102896,20.450831563285,20.5905244102896,1293.98894700736,0.0,1.0
2020-12-10,24.59,24.63,24.54,24.58,7085,20.6185300590889,20.6520697582497,20.5766054351379,20.6101451342987,8449.68819313099,0.0,1.0
2020-12-11,24.5645,24.59,24.4919,24.59,8654,20.5971485008739,20.6185300590889,20.5362739468971,20.6185300590889,10320.9035459923,0.0,1.0
2020-12-14,24.62,24.6799,24.36,24.36,2077,20.6436848334595,20.6939105329527,20.4256767889144,20.4256767889144,2477.0645556998,0.0,1.0
2020-12-15,24.631,24.635,24.51,24.5899,80567,20.6529082507287,20.6562622206448,20.5514506607673,20.618446209841,96085.5368604072,0.0,1.0
2020-12-16,24.7084,24.7084,24.5877,24.6464,75426,20.7178075686048,20.7178075686048,20.6166015263872,20.6658210349056,89954.2952230203,0.0,1.0
2020-12-17,24.804,24.85,24.77,24.83,16520,20.7979674495991,20.836538103634,20.7694587053124,20.8197682540536,19702.0252576604,0.0,1.0
2020-12-18,24.8713,24.91,24.8168,24.88,8593,20.8543979934371,20.8868476523751,20.8087001533305,20.8616928780045,10248.1539369901,0.0,1.0
2020-12-21,24.49,24.53,24.24,24.319,5367,20.6848631991041,20.718648194121,20.4737069802484,20.5404323454068,6354.30018244901,0.17911,1.0
2020-12-22,24.4299,24.4299,24.39,24.41,9268,20.6341012440912,20.6341012440912,20.6004007115618,20.6172932090703,10972.9185934297,0.0,1.0
2020-12-23,24.573,24.573,24.51,24.55,4675,20.7549670637642,20.7549670637642,20.7017556966126,20.7355406916295,5535.00155635348,0.0,1.0
2020-12-24,24.5452,24.565,24.4,24.5527,16202,20.7314864922275,20.7482100647608,20.6088469603161,20.7378211787931,19182.4802601153,0.0,1.0
2020-12-28,24.7207,24.758,24.7,24.75,5683,20.8797181578642,20.9112226657174,20.8622344229429,20.9044656667141,6728.43076893192,0.0,1.0
2020-12-29,24.8446,24.92,24.78,24.905,14485,20.984367179929,21.0480518955359,20.9298044129767,21.0353825224046,17149.6251430546,0.0,1.0
2020-12-30,24.8723,24.979,24.8723,24.97,2078,21.0077632889783,21.0978847631859,21.0077632889783,21.0902831393071,2460.26379339091,0.0,1.0
2020-12-31,24.747,24.79,24.69,24.78,9118,20.9019317920878,20.938250661731,20.8537881741887,20.9298044129767,10795.3249606055,0.0,1.0
2021-01-04,24.96,25.1489,24.88,25.1489,6874,21.0818368905528,21.2413865295202,21.014266900519,21.2413865295202,8138.5242135559,0.0,1.0
2021-01-05,25.1244,25.16,25.04,25.09,5239,21.2206932200723,21.2507618656374,21.1494068805867,21.1916381243578,6202.75361577239,0.0,1.0
2021-01-06,25.2416,25.325,25.22,25.23,1347,21.3196832554719,21.3901249700822,21.3014393581628,21.309885606917,1594.7908227611,0.0,1.0
2021-01-07,25.23,25.2306,25.1699,25.1699,2955,21.309885606917,21.3103923818422,21.2591236519041,21.2591236519041,3498.59456663626,0.0,1.0
2021-01-08,25.431,25.441,25.315,25.35,12197,21.479655206877,21.4881014556312,21.3816787213279,21.4112405919677,14440.7302637098,0.0,1.0
2021-01-11,25.1776,25.2356,25.11,25.11,4314,21.2656272634448,21.3146155062194,21.2085306218663,21.2085306218663,5107.5928800233,0.0,1.0
2021-01-12,25.1855,25.1855,25.073,25.073,3674,21.2722997999607,21.2722997999607,21.1772795014756,21.1772795014756,4349.86004664014,0.0,1.0
2021-01-13,25.23,25.29,25.21,25.27,135910,21.309885606917,21.3605630994424,21.2929931094085,21.3436706019339,160911.670914225,0.0,1.0
2021-01-14,25.3278,25.4324,25.27,25.355,63604,21.3924899197333,21.4808376817026,21.3436706019339,21.4154637163448,75304.4361476592,0.0,1.0
2021-01-15,25.0778,25.1478,25.03,25.13,59030,21.1813337008776,21.2404574421572,21.1409606318324,21.2254231193747,69889.014304074,0.0,1.0
2021-01-19,25.1564,25.1564,25.08,25.11,21471,21.2477212160859,21.2477212160859,21.1831918756036,21.2085306218663,25420.7526024525,0.0,1.0
2021-01-20,25.2663,25.2663,25.15,25.15,4187,21.3405454898948,21.3405454898948,21.2423156168832,21.2423156168832,4957.23027089883,0.0,1.0
2021-01-21,25.3148,25.3148,25.18,25.26,7383,21.3815097963528,21.3815097963528,21.2676543631459,21.3352243531797,8741.15860760594,0.0,1.0
2021-01-22,25.3019,25.3019,25.24,25.24,675,21.3706141354599,21.3706141354599,21.3183318556712,21.3183318556712,799.17134770879,0.0,1.0
2021-01-25,25.46,25.46,25.2257,25.28,3467,21.5041493282642,21.5041493282642,21.3062537199527,21.3521168506881,4104.78083334278,0.0,1.0
2021-01-26,25.4233,25.4233,25.41,25.41,748,21.4731515953362,21.4731515953362,21.4619180844931,21.4619180844931,885.600249016556,0.0,1.0
2021-01-27,25.07,25.23,25.0,25.15,5921,21.1747456268493,21.309885606917,21.1156218855697,21.2423156168832,7010.21266634631,0.0,1.0
2021-01-28,25.12,25.27,25.03,25.03,5754,21.2169768706205,21.3436706019339,21.1409606318324,21.1409606318324,6812.49175513537,0.0,1.0
2021-01-29,24.7625,24.77,24.62,24.64,3310,20.9150234776568,20.9213581642225,20.7946644329091,20.8115569304175,3918.89949765348,0.0,1.0
2021-02-01,25.0033,25.07,24.93,24.95,7035,21.1184091476586,21.1747456268493,21.0564981442902,21.0733906417986,8329.14137945385,0.0,1.0
2021-02-02,25.1259,25.1259,25.05,25.08,4525,21.2219601573855,21.2219601573855,21.1578531293409,21.1831918756036,5357.40792352929,0.0,1.0
2021-02-03,25.1134,25.1146,25.08,25.09,3055,21.2114023464427,21.2124158962932,21.1831918756036,21.1916381243578,3616.99032185237,0.0,1.0
2021-02-04,25.0283,25.029,25.015,25.029,1589,21.1395247695442,21.140116006957,21.1282912587011,21.140116006957,1881.3085503841,0.0,1.0
2021-02-05,25.089,25.1,25.03,25.1,5038,21.1907934994824,21.200084373112,21.1409606318324,21.200084373112,5964.77814778797,0.0,1.0
2021-02-08,25.1685,25.235,25.14,25.235,5898,21.2579411770785,21.3141087312941,21.2338693681289,21.3141087312941,6982.98164264658,0.0,1.0
2021-02-09,25.2972,25.34,25.2,25.23,4836,21.3666443985454,21.4027943432135,21.2845468606543,21.309885606917,5725.61872225142,0.0,1.0
2021-02-10,25.1817,25.2394,25.158,25.158,851,21.2690902254341,21.317825080746,21.2490726158866,21.2490726158866,1007.54787688915,0.0,1.0
2021-02-11,25.3632,25.378,25.3226,25.3226,664,21.4223896403233,21.4348900884796,21.3880978703811,21.3880978703811,786.147814635018,0.0,1.0
2021-02-12,25.4806,25.4806,25.34,25.34,2520,21.5215486006979,21.5215486006979,21.4027943432135,21.4027943432135,2983.57303144616,0.0,1.0
2021-02-16,25.4998,25.54,25.4805,25.54,758,21.5377653983061,21.5717193182981,21.5214641382104,21.5717193182981,897.439824538166,0.0,1.0
2021-02-17,25.3795,25.395,25.35,25.35,491,21.4361570257927,21.4492487113618,21.4112405919677,21.4112405919677,581.323158111135,0.0,1.0
2021-02-18,25.28,25.28,25.155,25.22,2488,21.3521168506881,21.3521168506881,21.2465387412603,21.3014393581628,2945.686389777,0.0,1.0
2021-02-19,25.1784,25.269,25.1784,25.269,2625,21.2663029633452,21.3428259770585,21.2663029633452,21.3428259770585,3107.88857442307,0.0,1.0
2021-02-22,25.0725,25.17,25.0725,25.13,2336,21.1768571890379,21.2592081143916,21.1768571890379,21.2254231193747,2765.72484184849,0.0,1.0
2021-02-23,25.036,25.09,24.96,24.96,16572,21.146028381085,21.1916381243578,21.0818368905528,21.0818368905528,19620.5445544149,0.0,1.0
2021-02-24,25.0034,25.0034,24.91,24.919,3135,21.1184936101462,21.1184936101462,21.0396056467817,21.0472072706605,3711.70692602527,0.0,1.0
2021-02-25,24.6048,24.7,24.5443,24.685,3747,20.7818261348027,20.8622344229429,20.7307263298396,20.8495650498116,4436.2889479479,0.0,1.0
2021-02-26,24.442,24.5,24.435,24.435,1159,20.6443212050838,20.6933094478584,20.6384088309559,20.6384088309559,1372.2068029548,0.0,1.0
2021-03-01,24.7478,24.75,24.5895,24.63,8628,20.9026074919881,20.9044656667141,20.7689033742087,20.8031106816633,10215.1857600466,0.0,1.0
2021-03-02,24.7134,24.8,24.7134,24.7568,8873,20.8735523962736,20.9466969104852,20.8735523962736,20.9102091158669,10505.2553603261,0.0,1.0
2021-03-03,24.4727,24.614,24.47,24.54,2947,20.6702511887593,20.7895966836566,20.6679707015957,20.7270944428753,3489.12290621897,0.0,1.0
2021-03-04,24.2994,24.49,24.2994,24.49,9502,20.5238776978485,20.6848631991041,20.5238776978485,20.6848631991041,11249.9646606355,0.0,1.0
2021-03-05,24.5187,24.5187,24.279,24.39,9272,20.7091039330288,20.7091039330288,20.5066473503899,20.6004007115618,10977.6544236384,0.0,1.0
2021-03-08,24.4313,24.54,24.4313,24.47,5013,20.6352837189168,20.7270944428753,20.6352837189168,20.6679707015957,5935.17920898395,0.0,1.0
2021-03-09,24.7533,24.8,24.74,24.74,1443,20.9072529288029,20.9466969104852,20.8960194179598,20.8960194179598,1708.45074776857,0.0,1.0
2021-03-10,24.8793,24.9,24.855,24.8717,4865,21.0136756631062,21.0311593980275,20.9931512786334,21.007256514053,5759.9534912641,0.0,1.0
2021-03-11,24.9871,25.0103,24.9871,25.0,764,21.1047262246768,21.1243215217866,21.1047262246768,21.1156218855697,904.543569851134,0.0,1.0
2021-03-12,25.0542,25.0542,24.959,24.979,2266,21.1614005538177,21.1614005538177,21.0809922656774,21.0978847631859,2682.84781319721,0.0,1.0
2021-03-15,25.16,25.16,25.05,25.05,1383,21.2507618656374,21.2507618656374,21.1578531293409,21.1578531293409,1637.4132946389,0.0,1.0
2021-03-16,25.2537,25.2537,25.235,25.235,314,21.3299032164645,21.3299032164645,21.3141087312941,21.3141087312941,371.762671378608,0.0,1.0
2021-03-17,25.29,25.32,25.1,25.1,4022,21.3605630994424,21.385901845705,21.200084373112,21.200084373112,4761.87727479222,0.0,1.0
2021-03-18,25.2507,25.4103,25.2507,25.3,2022,21.3273693418382,21.4621714719557,21.3273693418382,21.3690093481966,2393.96217046989,0.0,1.0
2021-03-19,25.4604,25.48,25.43,25.43,2477,21.5044871782144,21.5210418257727,21.4788105820016,21.4788105820016,2932.66285670322,0.0,1.0
2021-03-22,25.6008,25.689,25.56,25.56,9234,21.6230725107238,21.6975684247361,21.5886118158065,21.5886118158065,10932.6640366562,0.0,1.0
2021-03-23,25.3633,25.569,25.3264,25.56,8535,21.4224741028108,21.5962134396853,21.3913074449077,21.5886118158065,10105.0777076956,0.0,1.0
2021-03-24,25.2199,25.325,25.2199,25.31,3124,21.3013548956752,21.3901249700822,21.3013548956752,21.3774555969508,3698.6833929515,0.0,1.0
2021-03-25,25.3952,25.43,25.3946,25.3946,1771,21.5417689202156,21.5712884183264,21.5412599633516,21.5412599633516,2087.79972371693,0.10934,1.0
2021-03-26,25.66,25.66,25.54,25.54,1777,21.7663885495185,21.7663885495185,21.6645971767226,21.6645971767226,2094.87301470637,0.0,1.0
2021-03-29,25.57,25.62,25.49,25.53,4538,21.6900450199216,21.7324580919198,21.6221841047243,21.6561145623229,5349.7657516812,0.0,1.0
2021-03-30,25.4428,25.4428,25.415,25.415,641,21.5821461647579,21.5821461647579,21.5585644967269,21.5585644967269,755.663254038709,0.0,1.0
2021-03-31,25.4681,25.53,25.465,25.465,2709,21.6036071791891,21.6561145623229,21.6009775687252,21.6009775687252,3193.59088173301,0.0,1.0
2021-04-01,25.6507,25.6507,25.5,25.5,4623,21.7584997181268,21.7584997181268,21.630666719124,21.630666719124,5449.97070736497,0.0,1.0
2021-04-05,25.8436,25.8436,25.71,25.7397,14986,21.9221293498962,21.9221293498962,21.8088016215167,21.8339949862837,17666.7231279627,0.0,1.0
2021-04-06,25.5417,25.59,25.515,25.55,15023,21.6660392211705,21.7070102487209,21.6433906407234,21.6730797911222,17710.3417557309,0.0,1.0
2021-04-07,25.6254,25.63,25.58,25.58,4481,21.7370387036957,21.7409407063195,21.6985276343212,21.6985276343212,5282.5694872815,0.0,1.0
2021-04-08,25.7396,25.76,25.73,25.73,2907,21.8339101601397,21.851214693515,21.8257668503161,21.8257668503161,3427.0094843846,0.0,1.0
2021-04-09,25.86,25.86,25.81,25.81,807,21.9360408375116,21.9360408375116,21.8936277655133,21.8936277655133,951.357638079933,0.0,1.0
2021-04-12,25.7168,25.7168,25.685,25.7,814,21.8145697993085,21.8145697993085,21.7875950855176,21.8003190071171,959.60981090095,0.0,1.0
2021-04-13,25.8371,25.8371,25.8137,25.8184,631,21.9166156505364,21.9166156505364,21.8967663328412,21.900753161609,743.874435722971,0.0,1.0
2021-04-14,25.7641,25.84,25.7641,25.84,2198,21.8546925654189,21.9190756087123,21.8546925654189,21.9190756087123,2591.18226579888,0.0,1.0
2021-04-15,25.96,25.9997,25.95,25.95,3651,22.0208669815082,22.0545429606748,22.0123843671085,22.0123843671085,4304.09756707538,0.0,1.0
2021-04-16,26.1316,26.1465,26.05,26.05,5076,22.1664286446063,22.1790677400618,22.0972105111051,22.0972105111051,5984.00417706783,0.0,1.0
2021-04-19,25.97,26.13,25.965,26.13,163321,22.0293495959078,22.1650714263023,22.025108288708,22.1650714263023,192536.15961444,0.0,1.0
2021-04-20,25.7592,25.81,25.7493,25.81,3328,21.8505360843631,21.8936277655133,21.8421382961074,21.8936277655133,3923.31873547709,0.0,1.0
2021-04-21,25.9893,26.0,25.83,25.95,3272,22.0457210416992,22.0547974391068,21.9105929943126,22.0123843671085,3857.30135290897,0.0,1.0
2021-04-22,25.8393,25.985,25.72,25.94,5053,21.9184818257043,22.0420735175073,21.8172842359164,22.0039017527088,5956.88989494164,0.0,1.0
2021-04-23,26.0392,26.0615,25.99,25.99,28325,22.0880492875534,22.1069655176647,22.0463148247071,22.0463148247071,33391.8278793236,0.0,1.0
2021-04-26,25.9863,26.02,25.98,26.02,1770,22.0431762573793,22.0717626679061,22.0378322103075,22.0717626679061,2086.62084188535,0.0,1.0
2021-04-27,25.9763,25.98,25.9151,25.9151,53142,22.0346936429796,22.0378322103075,21.9827800428537,21.9827800428537,62648.1382934868,0.0,1.0
2021-04-28,25.89,25.935,25.87,25.92,4114,21.9614886807106,21.999660445509,21.9445234519113,21.9869365239095,4849.91985509398,0.0,1.0
2021-04-29,25.91,25.91,25.77,25.79,9509,21.9784539095099,21.9784539095099,21.8596973079147,21.876662536714,11209.9873364338,0.0,1.0
2021-04-30,25.7208,25.81,25.7199,25.79,2992,21.8179628450684,21.8936277655133,21.8171994097724,21.876662536714,3527.21444006835,0.0,1.0
2021-05-03,25.9111,25.9399,25.69,25.9,13755,21.9793869970938,22.0038169265649,21.7918363927174,21.9699712951102,16215.5195932956,0.0,1.0
2021-05-04,25.6314,25.6314,25.56,25.63,7841,21.7421282723354,21.7421282723354,21.6815624055219,21.7409407063195,9243.61244136899,0.0,1.0
2021-05-05,25.96,26.0,25.87,25.9,8300,22.0208669815082,22.0547974391068,21.9445234519113,21.9699712951102,9784.71920206126,0.0,1.0
2021-05-06,26.0048,26.0048,25.85,25.92,4473,22.0588690940186,22.0588690940186,21.9275582231119,21.9869365239095,5273.13843262893,0.0,1.0
2021-05-07,26.2186,26.223,26.11,26.11,509,22.2402273898833,22.2439597402191,22.148106197503,22.148106197503,600.050852270986,0.0,1.0
2021-05-10,26.1119,26.29,26.1119,26.26,6624,22.1497178942389,22.3007932566968,22.1497178942389,22.2753454134979,7808.91325234386,0.0,1.0
2021-05-11,25.8313,25.8657,25.7899,25.7899,1203,21.9116957341846,21.9408759277194,21.87657771057,21.87657771057,1418.1948433831,0.0,1.0
2021-05-12,25.4568,25.58,25.4568,25.55,911,21.5940218249174,21.6985276343212,21.5940218249174,21.6730797911222,1073.9613485636,0.0,1.0
2021-05-13,25.68,25.7,25.54,25.6,11261,21.7833537783178,21.8003190071171,21.6645971767226,21.7154928631205,13275.3883053508,0.0,1.0
2021-05-14,25.99,25.99,25.85,25.85,6373,22.0463148247071,22.0463148247071,21.9275582231119,21.9275582231119,7513.01391261887,0.0,1.0
2021-05-17,25.9967,25.9967,25.95,25.95,1202,22.0519981763549,22.0519981763549,22.0123843671085,22.0123843671085,1417.01596155152,0.0,1.0
2021-05-18,26.0304,26.149,26.0304,26.1119,1699,22.0805845868817,22.1811883936617,22.0805845868817,22.1497178942389,2002.92023184363,0.0,1.0
2021-05-19,25.9448,25.949,25.889,25.889,1707,22.0079734076207,22.0115361056685,21.9606404192706,21.9606404192706,2012.35128649621,0.0,1.0
2021-05-20,26.174,26.22,26.08,26.08,52616,22.2023949296608,22.2414149558992,22.122658354304,22.122658354304,62028.0464500791,0.0,1.0
2021-05-21,26.1731,26.24,26.1459,26.24,9159,22.2016314943648,22.2583801846985,22.1785587831978,22.2583801846985,10797.3786953831,0.0,1.0
2021-05-24,26.3106,26.3106,26.27,26.27,6288,22.3182674423601,22.3182674423601,22.2838280278975,22.2838280278975,7412.8089569351,0.0,1.0
2021-05-25,26.3013,26.379,26.3013,26.36,2360,22.3103786109684,22.3762885248538,22.3103786109684,22.3601715574944,2782.16112251381,0.0,1.0
2021-05-26,26.3447,26.379,26.34,26.359,2219,22.3471931574629,22.3762885248538,22.3432063286951,22.3593232960545,2615.93878426193,0.0,1.0
2021-05-27,26.4079,26.429,26.31,26.31,4252,22.4008032804688,22.418701596852,22.3177584854961,22.3177584854961,5012.60554785114,0.0,1.0
2021-05-28,26.5226,26.6,26.52,26.6,18006,22.4980988676328,22.5637543030862,22.4958933878889,22.5637543030862,21226.9462593151,0.0,1.0
2021-06-01,26.4465,26.5,26.41,26.44,7083,22.4335461720514,22.4789281590896,22.4025846294927,22.4280324726917,8350.02001303616,0.0,1.0
2021-06-02,26.4354,26.45,26.4,26.4,7381,22.4241304700678,22.4365150870913,22.394102015093,22.394102015093,8701.3267988451,0.0,1.0
2021-06-03,26.43,26.439,26.37,26.37,5038,22.419549858292,22.4271842112517,22.3686541718941,22.3686541718941,5939.20666746804,0.0,1.0
2021-06-04,26.5902,26.5902,26.5,26.5,4660,22.5554413409745,22.5554413409745,22.4789281590896,22.4789281590896,5493.5893351332,0.0,1.0
2021-06-07,26.6664,26.669,26.6475,26.669,759,22.6200788626999,22.6222843424438,22.6040467214845,22.6222843424438,894.771310164398,0.0,1.0
2021-06-08,26.6997,26.749,26.6997,26.7,6091,22.6483259686507,22.6901452576411,22.6483259686507,22.6485804470827,7180.5692361151,0.0,1.0
2021-06-09,26.6759,26.719,26.6759,26.69,1044,22.6281373463796,22.6646974144421,22.6281373463796,22.6400978326831,1230.75263216289,0.0,1.0
2021-06-10,26.729,26.75,26.69,26.69,18802,22.6731800288417,22.690993519081,22.6400978326831,22.6400978326831,22165.3361972478,0.0,1.0
2021-06-11,26.7886,26.7886,26.7329,26.74,1848,22.7237364106637,22.7237364106637,22.6764882484576,22.6825109046814,2178.5736247481,0.0,1.0
2021-06-14,26.8309,26.8309,26.7675,26.781,1029,22.7596178695742,22.7596178695742,22.7058380942804,22.71728962372,1213.06940468929,0.0,1.0
2021-06-15,26.8429,26.9,26.82,26.9,1460,22.7697970068538,22.8182327350759,22.7503718198786,22.8182327350759,1721.16747409753,0.0,1.0
2021-06-16,26.8124,26.91,26.8124,26.895,3903,22.7439250329349,22.8267153494755,22.7439250329349,22.813991427876,4601.17578863194,0.0,1.0
2021-06-17,26.6973,26.73,26.655,26.655,5645,22.6462901411948,22.6740282902817,22.6104086822843,22.6104086822843,6654.78793923325,0.0,1.0
2021-06-18,26.3148,26.4,26.3,26.3,3433,22.321830140408,22.394102015093,22.3092758710965,22.3092758710965,4047.10132779233,0.0,1.0
2021-06-21,26.616,26.63,26.42,26.42,1691,22.5773264861256,22.5892021462851,22.4110672438924,22.4110672438924,1993.48917719104,0.0,1.0
2021-06-22,26.6631,26.6631,26.55,26.55,795,22.617279599948,22.617279599948,22.5213412310879,22.5213412310879,937.21105610105,0.0,1.0
2021-06-23,26.5308,26.589,26.5308,26.55,574,22.5050546114405,22.5544234272466,22.5050546114405,22.5213412310879,676.678171323275,0.0,1.0
2021-06-24,26.2758,26.299,26.2758,26.279,1849,22.6704655922339,22.690482292077,22.6704655922339,22.6732265163502,2143.05056957644,0.45,1.0
2021-06-25,26.3266,26.3266,26.2501,26.2501,3462,22.7142952625802,22.7142952625802,22.6482919204248,22.6482919204248,4012.56953589705,0.0,1.0
2021-06-28,26.2587,26.31,26.25,26.27,11005,22.6557119039874,22.6999729687268,22.6482056415462,22.6654614172731,12755.1495501291,0.0,1.0
2021-06-29,26.2435,26.27,26.225,26.27,2151,22.6425975144349,22.6654614172731,22.6266359218875,22.6654614172731,2493.07829916655,0.0,1.0
2021-06-30,26.14,26.15,26.07,26.11,2327,22.5532988750483,22.5619267629117,22.4929036600041,22.5274152114579,2697.06796939123,0.0,1.0
2021-07-01,26.1923,26.1923,26.16,26.16,2622,22.5984227285741,22.5984227285741,22.5705546507751,22.5705546507751,3038.98247346103,0.0,1.0
2021-07-02,26.2377,26.249,26.2,26.2,2433,22.6375933394741,22.6473428527598,22.6050662022289,22.6050662022289,2819.92538441293,0.0,1.0
2021-07-06,26.1771,26.2213,26.1771,26.2213,375,22.5853083390216,22.6234436033781,22.5853083390216,22.6234436033781,434.637081444656,0.0,1.0
2021-07-07,26.3487,26.3487,26.325,26.325,975,22.7333628947584,22.7333628947584,22.712914800522,22.712914800522,1130.0564117561,0.0,1.0
2021-07-08,26.0189,26.065,25.96,25.96,4426,22.4488151530219,22.4885897160724,22.3979968935062,22.3979968935062,5129.87659326412,0.0,1.0
2021-07-09,26.3701,26.3739,26.31,26.31,2728,22.7518265747862,22.7551051721743,22.6999729687268,22.6999729687268,3161.83988848271,0.0,1.0
2021-07-12,26.4785,26.48,26.43,26.44,687,22.8453528792259,22.8466470624054,22.8035076230882,22.8121355109516,796.255133206609,0.0,1.0
2021-07-13,26.4275,26.505,26.4275,26.44,3131,22.8013506511223,22.868216782064,22.8013506511223,22.8121355109516,3628.92987200858,0.0,1.0
2021-07-14,26.467,26.5,26.467,26.5,1380,22.8354308081829,22.8639028381323,22.8354308081829,22.8639028381323,1599.46445971633,0.0,1.0
2021-07-15,26.3456,26.379,26.299,26.36,4091,22.7306882495207,22.7595053949846,22.690482292077,22.7431124080441,4741.60080050689,0.0,1.0
2021-07-16,26.2353,26.3129,26.2353,26.3129,974,22.6355226463869,22.7024750562072,22.6355226463869,22.7024750562072,1128.89737953892,0.0,1.0
2021-07-19,25.9086,25.965,25.85,25.965,3405,22.3536495498881,22.4023108374379,22.3030901270083,22.4023108374379,3946.50469951747,0.0,1.0
2021-07-20,26.1359,26.15,26.07,26.07,1358,22.5497614410242,22.5619267629117,22.4929036600041,22.4929036600041,1573.96575093825,0.0,1.0
2021-07-21,26.3729,26.3749,26.28,26.28,5041,22.7542423833879,22.7559679609606,22.6740893051365,22.6740893051365,5842.68140683336,0.0,1.0
2021-07-22,26.3799,26.4,26.365,26.37,2596,22.7602819048923,22.7776239594979,22.7474263519758,22.7517402959075,3008.8476358142,0.0,1.0
2021-07-23,26.5495,26.56,26.53,26.56,1286,22.9066108830564,22.915670165313,22.8897865017227,22.915670165313,1490.51543130087,0.0,1.0
2021-07-26,26.4631,26.4631,26.46,26.46,250,22.8320659319162,22.8320659319162,22.8293912866785,22.8293912866785,289.758054296437,0.0,1.0
2021-07-27,26.3149,26.3149,26.208,26.28,3391,22.7042006337799,22.7042006337799,22.6119685125197,22.6740893051365,3930.27824847687,0.0,1.0
2021-07-28,26.3716,26.39,26.34,26.3585,2086,22.7531207579657,22.7689960716344,22.7258566323172,22.7418182248646,2417.74120504947,0.0,1.0
2021-07-29,26.4072,26.489,26.4072,26.48,3138,22.7838360387595,22.8544121614825,22.7838360387595,22.8466470624054,3637.04309752888,0.0,1.0
2021-07-30,26.3952,26.409,26.3945,26.409,2307,22.7734825733234,22.785389058575,22.772878621173,22.785389058575,2673.88732504752,0.0,1.0
2021-08-02,26.4383,26.55,26.4383,26.55,480,22.8106687700149,22.9070422774495,22.8106687700149,22.9070422774495,556.335464249158,0.0,1.0
2021-08-03,26.61,26.61,26.5,26.5,592,22.9588096046302,22.9588096046302,22.8639028381323,22.8639028381323,686.147072573963,0.0,1.0
2021-08-04,26.5574,26.58,26.5574,26.57,4569,22.9134269144685,22.9329259410399,22.9134269144685,22.9242980531764,5295.61820032168,0.0,1.0
2021-08-05,26.6344,26.6652,26.62,26.65,1038,22.979861651017,23.0064355456364,22.9674374924937,22.993321156084,1203.07544143881,0.0,1.0
2021-08-06,26.5911,26.5911,26.5911,26.5911,10,22.9425028965683,22.9425028965683,22.9425028965683,22.9425028965683,11.5903221718575,0.0,1.0
2021-08-09,26.6585,26.67,26.59,26.59,2939,23.0006548607679,23.0105769318109,22.9415538289033,22.9415538289033,3406.39568630892,0.0,1.0
2021-08-10,26.74,26.74,26.685,26.7,3650,23.070972146855,23.070972146855,23.0235187636061,23.0364605954012,4230.46759272798,0.0,1.0
2021-08-11,26.87,26.8809,26.81,26.81,2054,23.1831346890798,23.192539086851,23.1313673618991,23.1313673618991,2380.65217409953,0.0,1.0
2021-08-12,26.9086,26.92,26.859,26.859,4752,23.2164383362327,23.2262741283971,23.17364401243,23.17364401243,5507.72109606668,0.0,1.0
2021-08-13,26.8923,26.92,26.8923,26.92,587,23.2023748790153,23.2262741283971,23.2023748790153,23.2262741283971,680.351911488034,0.0,1.0
2021-08-16,26.8925,26.8925,26.87,26.87,830,23.2025474367726,23.2025474367726,23.1831346890798,23.1831346890798,961.996740264169,0.0,1.0
2021-08-17,26.8228,26.8228,26.7257,26.789,1297,23.1424110583644,23.1424110583644,23.0586342672103,23.1132487973859,1503.26478568991,0.0,1.0
2021-08-18,26.7923,26.92,26.7923,26.89,4477,23.1160960003808,23.2262741283971,23.1160960003808,23.2003904648067,5188.9872363406,0.0,1.0
2021-08-19,26.7161,26.74,26.689,26.689,961,23.0503514948614,23.070972146855,23.0269699187514,23.0269699187514,1113.8299607155,0.0,1.0
2021-08-20,26.8578,26.8578,26.79,26.79,418,23.1726086658864,23.1726086658864,23.1141115861723,23.1141115861723,484.475466783643,0.0,1.0
2021-08-23,26.9656,26.985,26.9656,26.97,1134,23.2656172970544,23.2823553995095,23.2656172970544,23.2694135677143,1314.34253428864,0.0,1.0
2021-08-24,26.9284,26.9699,26.9284,26.9457,1450,23.2335215542023,23.2693272888356,23.2335215542023,23.2484478002061,1680.59671491934,0.0,1.0
2021-08-25,26.8576,26.869,26.81,26.81,1413,23.1724361081292,23.1822719002935,23.1313673618991,23.1313673618991,1637.71252288346,0.0,1.0
2021-08-26,26.7821,26.859,26.77,26.84,2578,23.1072955547601,23.17364401243,23.0968558104454,23.1572510254895,2987.98505590486,0.0,1.0
2021-08-27,26.8823,26.8964,26.85,26.85,4623,23.1937469911519,23.2059123130393,23.1658789133529,23.1658789133529,5358.2059400497,0.0,1.0
2021-08-30,26.9437,26.9799,26.89,26.89,1546,23.2467222226334,23.2779551766991,23.2003904648067,23.2003904648067,1791.86380776917,0.0,1.0
2021-08-31,26.8514,26.9,26.8514,26.9,970,23.1670868176538,23.2090183526702,23.1670868176538,23.2090183526702,1124.26125067018,0.0,1.0
2021-09-01,27.0252,27.065,26.95,26.95,3586,23.3170395087205,23.351378502417,23.2521577919874,23.2521577919874,4156.28953082809,0.0,1.0
2021-09-02,27.083,27.1491,27.06,27.1491,2806,23.3669087005712,23.4239390393486,23.3470645584853,23.4239390393486,3252.24440142321,0.0,1.0
2021-09-03,27.175,27.175,27.175,27.175,171,23.4462852689149,23.4462852689149,23.4462852689149,23.4462852689149,198.194509138763,0.0,1.0
2021-09-07,27.2316,27.2316,27.2,27.2,445,23.495119114222,23.495119114222,23.4678549885735,23.4678549885735,515.769336647658,0.0,1.0
2021-09-08,27.05,27.1424,27.05,27.09,3911,23.3384366706219,23.4181583544801,23.3384366706219,23.3729482220756,4532.97500141345,0.0,1.0
2021-09-09,27.0321,27.105,27.025,27.095,1508,23.3229927513463,23.3858900538708,23.3168669509632,23.3772621660074,1747.82058351611,0.0,1.0
2021-09-10,26.9286,27.04,26.9286,27.04,1653,23.2336941119596,23.3298087827584,23.2336941119596,23.3298087827584,1915.88025500804,0.0,1.0
2021-09-13,27.0756,27.0756,27.059,27.059,637,23.3605240635523,23.3605240635523,23.346201769699,23.346201769699,738.30352234732,0.0,1.0
2021-09-14,27.0137,27.104,27.0,27.0403,6054,23.3071174376775,23.3850272650845,23.2952972313046,23.3300676193943,7016.78104284253,0.0,1.0
2021-09-15,27.1308,27.1308,27.03,27.079,3201,23.4081500045585,23.4081500045585,23.321180894895,23.3634575454258,3710.06212721158,0.0,1.0
2021-09-16,27.2097,27.2097,27.08,27.1,5868,23.4762240398011,23.4762240398011,23.3643203342122,23.3815761099391,6801.20105044596,0.0,1.0
2021-09-17,26.9588,26.979,26.905,26.905,5733,23.2597503333072,23.2771786667914,23.2133322966019,23.2133322966019,6644.7317011259,0.0,1.0
2021-09-20,26.5019,26.5019,26.36,26.37,2157,22.8655421368264,22.8655421368264,22.7431124080441,22.7517402959075,2500.03249246965,0.0,1.0
2021-09-21,26.8012,26.865,26.8012,26.85,1113,23.1237748205793,23.1788207451481,23.1237748205793,23.1658789133529,1290.00285772774,0.0,1.0
2021-09-22,26.8244,26.92,26.81,26.81,3955,23.1437915204225,23.2262741283971,23.1313673618991,23.1313673618991,4583.97241896963,0.0,1.0
2021-09-23,27.0144,27.0202,26.99,27.01,4356,23.307721389828,23.3127255647888,23.2866693434412,23.3039251191681,5048.74433806111,0.0,1.0
2021-09-24,26.6434,26.659,26.635,26.639,2074,23.1213590119775,23.1348968187359,23.114069423723,23.1175406562252,2389.92922394288,0.155,1.0
2021-09-27,26.4731,26.48,26.45,26.479,3112,22.9735712881983,22.9795591642645,22.9535249204984,22.978691356139,3586.0461643733,0.0,1.0
2021-09-28,25.9694,26.05,25.93,26.02,3241,22.5364563353645,22.6064016702829,22.5022646952182,22.5803674265167,3734.69653558285,0.0,1.0
2021-09-29,26.068,26.159,26.0675,26.0901,2912,22.6220222165426,22.7009927559666,22.6215883124798,22.641200776117,3355.58047257552,0.0,1.0
2021-09-30,25.8658,26.025,25.8658,26.025,1851,22.4465514135587,22.5847064671444,22.4465514135587,22.5847064671444,2132.95997758835,0.0,1.0
2021-10-01,25.9064,25.952,25.71,25.71,1631,22.4817844234555,22.5213564739801,22.3113469075997,22.3113469075997,1879.44771661081,0.0,1.0
2021-10-04,25.6201,25.6201,25.565,25.565,646,22.2333309571138,22.2333309571138,22.1855147293966,22.1855147293966,744.404184506796,0.0,1.0
2021-10-05,25.8254,25.875,25.8254,25.87,699,22.4114919652869,22.4545352483136,22.4114919652869,22.4501962076859,805.477592833205,0.0,1.0
2021-10-06,25.75,25.75,25.52,25.52,1899,22.3460592326213,22.3460592326213,22.1464633637474,22.1464633637474,2188.27174361982,0.0,1.0
2021-10-07,25.8619,25.92,25.86,25.87,2989,22.4431669618691,22.4935866139629,22.4415181264305,22.4501962076859,3444.30976391766,0.0,1.0
2021-10-08,25.8183,25.86,25.8183,25.86,1083,22.4053305275956,22.4415181264305,22.4053305275956,22.4415181264305,1247.97172108492,0.0,1.0
2021-10-11,25.7629,25.86,25.7629,25.86,2204,22.3572539574407,22.4415181264305,22.3572539574407,22.4415181264305,2539.73192361142,0.0,1.0
2021-10-12,25.8145,25.86,25.76,25.76,4848,22.4020328567185,22.4415181264305,22.3547373138767,22.3547373138767,5586.48836917794,0.0,1.0
2021-10-13,25.9637,25.979,25.9143,25.93,3187,22.5315098290489,22.5447872933696,22.4886401076473,22.5022646952182,3672.47079879746,0.0,1.0
2021-10-14,26.0968,26.0968,26.05,26.05,1831,22.6470150905581,22.6470150905581,22.6064016702829,22.6064016702829,2109.91340840858,0.0,1.0
2021-10-15,26.2311,26.2311,26.18,26.18,881,22.7635617218179,22.7635617218179,22.7192167266029,22.7192167266029,1015.20137236918,0.0,1.0
2021-10-18,26.1384,26.145,26.06,26.08,3075,22.6831159085805,22.6888434422091,22.6150797515383,22.632435914049,3543.41001139071,0.0,1.0
2021-10-19,26.2697,26.274,26.23,26.23,6191,22.7970591154637,22.8007906904036,22.7626071328799,22.7626071328799,7134.06548959997,0.0,1.0
2021-10-20,26.2684,26.2684,26.2684,26.2684,311,22.7959309649005,22.7959309649005,22.7959309649005,22.7959309649005,358.374150745532,0.0,1.0
2021-10-21,26.1982,26.22,26.17,26.175,2625,22.7350108344877,22.7539290516245,22.7105386453475,22.7148776859752,3024.86220484573,0.0,1.0
2021-10-22,26.3168,26.3168,26.28,26.28,1480,22.8379328781766,22.8379328781766,22.8059975391568,22.8059975391568,1705.4461193035,0.0,1.0
2021-10-25,26.3056,26.348,26.27,26.27,2300,22.8282134271706,22.8650084916934,22.7973194579014,22.7973194579014,2650.35545567435,0.0,1.0
2021-10-26,26.3064,26.35,26.3,26.35,1303,22.828907673671,22.8667441079445,22.8233537016676,22.8667441079445,1501.48398206247,0.0,1.0
2021-10-27,26.2095,26.28,26.2095,26.25,6133,22.7448170663063,22.8059975391568,22.7448170663063,22.7799632953906,7067.23043897861,0.0,1.0
2021-10-28,26.3354,26.3354,26.26,26.275,2315,22.8540741093116,22.8540741093116,22.788641376646,22.8016584985291,2667.64038255919,0.0,1.0
2021-10-29,26.3062,26.3062,26.18,26.18,503,22.8287341120459,22.8287341120459,22.7192167266029,22.7192167266029,579.621214871391,0.0,1.0
2021-11-01,26.45,26.45,26.37,26.38,2202,22.9535249204984,22.9535249204984,22.8841002704553,22.8927783517107,2537.42726669344,0.0,1.0
2021-11-02,26.5212,26.5492,26.5,26.5,2504,23.0153128590367,23.0396114865518,22.9969153267753,22.9969153267753,2885.43046130808,0.0,1.0
2021-11-03,26.715,26.715,26.51,26.51,3809,23.1834940737661,23.1834940737661,23.0055934080307,23.0055934080307,4389.21910028853,0.0,1.0
2021-11-04,26.7559,26.7559,26.67,26.7,10164,23.2189874261007,23.2189874261007,23.1444427081169,23.170476951883,11712.2664571626,0.0,1.0
2021-11-05,26.6162,26.6366,26.5699,26.61,7839,23.0977546309629,23.1154579167239,23.0575751147505,23.0923742205846,9033.10279001358,0.0,1.0
2021-11-08,26.5907,26.64,26.55,26.64,3062,23.0756255237617,23.1184084643507,23.0403057330522,23.1184084643507,3528.42974142385,0.0,1.0
2021-11-09,26.5583,26.59,26.54,26.59,3018,23.0475085404942,23.0750180580738,23.0316276517968,23.0750180580738,3477.72728922834,0.0,1.0
2021-11-10,26.4849,26.6,26.4849,26.6,604,22.9838114240797,23.0836961393292,22.9838114240797,23.0836961393292,696.006389229263,0.0,1.0
2021-11-11,26.65,26.67,26.62,26.63,1966,23.1270865456061,23.1444427081169,23.1010523018399,23.1097303830953,2265.47775037208,0.0,1.0
2021-11-12,26.7184,26.7184,26.56,26.7001,9775,23.1864446213929,23.1864446213929,23.0489838143076,23.1705637326956,11264.010686616,0.0,1.0
2021-11-15,26.7057,26.76,26.7,26.76,4101,23.1754234581986,23.2225454394154,23.170476951883,23.2225454394154,4725.69901031327,0.0,1.0
2021-11-16,26.6742,26.73,26.6742,26.68,4000,23.1480875022441,23.1965111956492,23.1480875022441,23.1531207893723,4609.3138359554,0.0,1.0
2021-11-17,26.6341,26.6469,26.6013,26.6469,3661,23.11328839641,23.1243963404169,23.0848242898924,23.1243963404169,4218.67448835818,0.0,1.0
2021-11-18,26.6422,26.6422,26.58,26.58,567,23.1203176422269,23.1203176422269,23.0663399768184,23.0663399768184,653.370236246677,0.0,1.0
2021-11-19,26.6009,26.648,26.59,26.648,3959,23.0844771666422,23.125350929355,23.0750180580738,23.125350929355,4562.06836913684,0.0,1.0
2021-11-22,26.5907,26.74,26.5907,26.67,1351,23.0756255237617,23.2051892769046,23.0756255237617,23.1444427081169,1556.79574809393,0.0,1.0
2021-11-23,26.5443,26.5443,26.495,26.495,274,23.0353592267367,23.0353592267367,22.9925762861476,22.9925762861476,315.737997762944,0.0,1.0
2021-11-24,26.4158,26.4158,26.305,26.305,1206,22.9238458826049,22.9238458826049,22.8276927422953,22.8276927422953,1389.70812154055,0.0,1.0
2021-11-26,25.9028,26.03,25.9028,26.03,350,22.4786603142036,22.5890455077721,22.4786603142036,22.5890455077721,403.314960646097,0.0,1.0
2021-11-29,26.0669,26.13,26.0669,26.13,470,22.6210676276045,22.675826320326,22.6210676276045,22.675826320326,541.594375724758,0.0,1.0
2021-11-30,25.7174,25.89,25.67,25.89,2830,22.3177686877287,22.4675523701967,22.2766345825782,22.4675523701967,3261.08953893844,0.0,1.0
2021-12-01,25.5244,25.97,25.5244,25.9133,980,22.1502817194998,22.5369770202398,22.1502817194998,22.4877722995217,1129.28188980907,0.0,1.0
2021-12-02,25.7848,25.875,25.75,25.75,1114,22.37625895539,22.4545352483136,22.3460592326213,22.3460592326213,1283.69390331358,0.0,1.0
2021-12-03,25.8281,25.979,25.715,25.96,1050,22.4138350472259,22.5447872933696,22.3156859482274,22.5282989389844,1209.94488193829,0.0,1.0
2021-12-06,26.0253,26.0253,25.9834,25.9834,384,22.5849668095821,22.5849668095821,22.548605649122,22.548605649122,442.494128251717,0.0,1.0
2021-12-07,26.42,26.455,26.395,26.42,6656,22.9274906767322,22.9578639611261,22.9057954735937,22.9274906767322,7669.89822302977,0.0,1.0
2021-12-08,26.4136,26.4136,26.37,26.389,823,22.9219367047288,22.9219367047288,22.8841002704553,22.9005886248405,948.36632174782,0.0,1.0
2021-12-09,26.3895,26.42,26.3895,26.41,902,22.9010225289033,22.9274906767322,22.9010225289033,22.9188125954768,1039.40027000794,0.0,1.0
2021-12-10,26.4644,26.48,26.451,26.48,833,22.9660213575061,22.9795591642645,22.9543927286239,22.9795591642645,959.889606337711,0.0,1.0
2021-12-13,26.3228,26.39,26.3228,26.39,1845,22.8431397269298,22.901456432966,22.8431397269298,22.901456432966,2126.04600683443,0.0,1.0
2021-12-14,26.258,26.31,26.17,26.31,4898,22.7869057603949,22.8320317829229,22.7105386453475,22.8320317829229,5644.10479212739,0.0,1.0
2021-12-15,26.595,26.595,26.375,26.39,607,23.0793570987015,23.0793570987015,22.888439311083,22.901456432966,699.46337460623,0.0,1.0
2021-12-16,26.4908,26.52,26.4908,26.52,594,22.9889314920203,23.0142714892861,22.9889314920203,23.0142714892861,684.483104639377,0.0,1.0
2021-12-17,26.3096,26.44,26.3096,26.38,1184,22.8316846596727,22.944846839243,22.8316846596727,22.8927783517107,1364.3568954428,0.0,1.0
2021-12-20,26.3262,26.35,26.2543,26.288,7030,22.8460902745567,22.8667441079445,22.7836948703304,22.8129400041611,8100.86906669159,0.0,1.0
2021-12-21,26.4996,26.52,26.4801,26.52,3643,22.9965682035251,23.0142714892861,22.9796459450771,23.0142714892861,4197.93257609637,0.0,1.0
2021-12-22,26.6378,26.6378,26.42,26.42,889,23.1164992864745,23.1164992864745,22.9274906767322,22.9274906767322,1024.42000004109,0.0,1.0
2021-12-23,26.6787,26.68,26.6787,26.68,216,23.1519926388091,23.1531207893723,23.1519926388091,23.1531207893723,248.902947141591,0.0,1.0
2021-12-27,26.6066,26.6066,26.59,26.59,864,23.286416117455,23.286416117455,23.2718875979317,23.2718875979317,987.189367571621,0.227,1.0
2021-12-28,26.6863,26.73,26.685,26.73,4954,23.3561705154074,23.3944172806586,23.3550327397821,23.3944172806586,5660.34273952525,0.0,1.0
2021-12-29,26.7181,26.73,26.6675,26.67,3659,23.3840022576269,23.3944172806586,23.3397165294412,23.3419045594899,4180.70126845434,0.0,1.0
2021-12-30,26.6023,26.68,26.6023,26.68,779,23.2826527057712,23.3506566796847,23.2826527057712,23.3506566796847,890.070043215618,0.0,1.0
2021-12-31,26.5627,26.61,26.5627,26.565,552,23.2479943097999,23.2893918383212,23.2479943097999,23.2500072974447,630.704318170758,0.0,1.0
2022-01-03,26.6718,26.7,26.64,26.64,979,23.343479941125,23.3681609200743,23.3156481989056,23.3156481989056,1118.58610052386,0.0,1.0
2022-01-04,26.6816,26.721,26.6816,26.72,3106,23.3520570189159,23.3865403724833,23.3520570189159,23.3856651604639,3548.85436999705,0.0,1.0
2022-01-05,26.5088,26.73,26.5088,26.71,6134,23.20082038195,23.3944172806586,23.20082038195,23.3769130402691,7008.58747764389,0.0,1.0
2022-01-06,26.3767,26.46,26.3531,26.4,6569,23.0852048741769,23.1581100353995,23.0645498705172,23.1055973142308,7505.60990228933,0.0,1.0
2022-01-07,26.5079,26.5079,26.47,26.48,2270,23.2000326911325,23.2000326911325,23.1668621555942,23.175614275789,2593.65725044858,0.0,1.0
2022-01-10,26.2819,26.2819,26.1,26.23,3152,23.0022347747304,23.0022347747304,22.8430337083872,22.9568112709194,3601.41306317794,0.0,1.0
2022-01-11,26.5128,26.53,26.34,26.34,2494,23.2043212300279,23.219374876763,23.0530845930621,23.0530845930621,2849.59523463382,0.0,1.0
2022-01-12,26.5802,26.6569,26.56,26.585,6257,23.2633105201408,23.3304392820348,23.2456312373473,23.2675115378343,7149.12485288845,0.0,1.0
2022-01-13,26.2917,26.51,26.275,26.51,1552,23.0108118525212,23.2018706363734,22.996195811796,23.2018706363734,1773.28460471199,0.0,1.0
2022-01-14,26.3255,26.35,26.275,26.35,2023,23.0403940187796,23.0618367132568,22.996195811796,23.0618367132568,2311.43991967291,0.0,1.0
2022-01-18,26.0757,26.105,26.0757,26.105,551,22.8217660563139,22.8474097684846,22.8217660563139,22.8474097684846,629.561737884217,0.0,1.0
2022-01-19,26.0797,26.145,26.0797,26.105,1968,22.8252669043918,22.8824182492638,22.8252669043918,22.8474097684846,2248.59800391314,0.0,1.0
2022-01-20,25.9113,26.2199,25.9113,26.09,1703,22.6778812003116,22.9479716295227,22.6778812003116,22.8342815881924,1945.81422797971,0.0,1.0
2022-01-21,25.6616,25.81,25.6616,25.8052,1180,22.4593407590479,22.5892222227385,22.4593407590479,22.585021205045,1348.24473811865,0.0,1.0
2022-01-24,25.5432,25.5432,25.23,25.34,4274,22.3557156559416,22.3557156559416,22.081599251441,22.1778725735836,4883.38814467721,0.0,1.0
2022-01-25,25.29,25.439,24.99,25.439,109439,22.1341119726097,22.264518563512,21.8715483667662,22.264518563512,125042.843978785,0.0,1.0
2022-01-26,25.2673,25.54,25.2673,25.54,1370,22.1142446597675,22.3529149774793,22.1142446597675,22.3529149774793,1565.33499256148,0.0,1.0
2022-01-27,25.3066,25.48,25.255,25.35,2917,22.148640492133,22.3004022563106,22.1034795519279,22.1866246937784,3332.90669584077,0.0,1.0
2022-01-28,25.3948,25.3948,25.29,25.29,314,22.225834192251,22.225834192251,22.1341119726097,22.1341119726097,358.770209973946,0.0,1.0
2022-01-31,25.6286,25.6286,25.4,25.4,6470,22.4304587624051,22.4304587624051,22.2303852947523,22.2303852947523,7392.49445392174,0.0,1.0
2022-02-01,25.642,25.642,25.5,25.51,5181,22.4421866034661,22.4421866034661,22.3179064967002,22.326658616895,5919.7084645701,0.0,1.0
2022-02-02,25.7698,25.7698,25.73,25.73,565,22.5540386995554,22.5540386995554,22.5192052611802,22.5192052611802,645.557861895795,0.0,1.0
2022-02-03,25.4824,25.655,25.4824,25.655,1261,22.3025027651573,22.4535643597193,22.3025027651573,22.4535643597193,1440.79374132849,0.0,1.0
2022-02-04,25.5501,25.64,25.45,25.51,2179,22.361754618876,22.4404361794271,22.2741458957262,22.326658616895,2489.68244437334,0.0,1.0
2022-02-07,25.5389,25.6175,25.5389,25.61,1255,22.3519522442579,22.4207439089889,22.3519522442579,22.4141798188428,1433.93825960924,0.0,1.0
2022-02-08,25.6323,25.6323,25.57,25.57,781,22.4336970468772,22.4336970468772,22.3791713380637,22.3791713380637,892.355203788697,0.0,1.0
2022-02-09,25.91,25.91,25.86,25.86,1364,22.6767434246863,22.6767434246863,22.6329828237124,22.6329828237124,1558.47951084224,0.0,1.0
2022-02-10,25.6368,25.72,25.6368,25.71,3033,22.4376355009648,22.5104531409854,22.4376355009648,22.5017010207906,3465.44600907955,0.0,1.0
2022-02-11,25.3728,25.67,25.3728,25.67,1114,22.2065795278225,22.4666925400115,22.2065795278225,22.4666925400115,1272.83443920693,0.0,1.0
2022-02-14,25.4031,25.4031,25.36,25.36,499,22.2330984520127,22.2330984520127,22.1953768139732,22.1953768139732,570.147562984073,0.0,1.0
2022-02-15,25.77,25.77,25.72,25.77,1271,22.5542137419593,22.5542137419593,22.5104531409854,22.5542137419593,1452.2195441939,0.0,1.0
2022-02-16,25.728,25.728,25.5701,25.5701,335,22.5174548371413,22.5174548371413,22.3792588592656,22.3792588592656,382.76439599131,0.0,1.0
2022-02-17,25.3783,25.3783,25.3783,25.3783,154,22.2113931939296,22.2113931939296,22.2113931939296,22.2113931939296,175.957364127349,0.0,1.0
2022-02-18,25.3178,25.32,25.3178,25.32,238,22.1584428667512,22.160368333194,22.1584428667512,22.160368333194,271.934108196812,0.0,1.0
2022-02-22,25.0873,25.22,25.0,25.14,1449,21.9567064962614,22.0728471312462,21.8803004869609,22.0028301696879,1655.59883519824,0.0,1.0
2022-02-23,24.9354,25.19,24.9354,25.08,4314,21.8237617905026,22.0465907706619,21.8237617905026,21.9503174485192,4929.09135613886,0.0,1.0
2022-02-24,24.8253,24.86,24.44,24.44,1385,21.7274009471581,21.757770804234,21.390181756053,21.390181756053,1582.4736968596,0.0,1.0
2022-02-25,25.2444,25.2444,25.03,25.03,1534,22.0942023045215,22.0942023045215,21.9065568475453,21.9065568475453,1752.71815955424,0.0,1.0
2022-02-28,24.9757,25.1548,24.865,25.1548,449,21.8590328348876,22.0157833075762,21.7621468643314,22.0157833075762,513.018548657012,0.0,1.0
2022-03-01,24.814,24.8918,24.74,24.89,3548,21.717511051338,21.7856025464534,21.6527453618966,21.7840271648183,4053.87485664827,0.0,1.0
2022-03-02,24.8671,24.88,24.81,24.855,3799,21.7639848095723,21.7752750446235,21.71401020326,21.7533947441366,4340.66250857012,0.0,1.0
2022-03-03,24.5501,24.69,24.48,24.69,8050,21.4865425993976,21.6089847609226,21.4251902368322,21.6089847609226,9197.77130665688,0.0,1.0
2022-03-04,24.155,24.155,24.03,24.0603,3488,21.1407463305017,21.1407463305017,21.0313448280669,21.0578637522571,3985.3200394558,0.0,1.0
2022-03-07,23.693,24.015,23.5301,24.015,4459,20.7363983775026,21.0182166477747,20.5938263395296,21.0182166477747,5094.76549768734,0.0,1.0
2022-03-08,23.5309,23.95,23.43,23.43,3879,20.5945265091452,20.9613278665086,20.5062176163798,20.5062176163798,4432.06893149342,0.0,1.0
2022-03-09,24.1926,24.35,24.1,24.1,2779,21.1736543024341,21.3114126743,21.0926096694304,21.0926096694304,3175.23061629806,0.0,1.0
2022-03-10,24.075,24.13,24.075,24.11,1201,21.0707293689434,21.1188660300147,21.0707293689434,21.1013617896251,1372.23892413601,0.0,1.0
2022-03-11,23.97,24.195,23.97,24.195,16709,20.9788321068982,21.1757548112808,20.9788321068982,21.1757548112808,19091.3740078173,0.0,1.0
2022-03-14,24.2084,24.37,24.16,24.37,1584,21.1874826523418,21.3289169146895,21.1451223905991,21.3289169146895,1809.84717388131,0.0,1.0
2022-03-15,24.5,24.53,24.28,24.28,3918,21.4426944772217,21.4689508378061,21.2501478329365,21.2501478329365,4476.62956266854,0.0,1.0
2022-03-16,24.9103,24.9103,24.74,24.8,1887,21.8017939688137,21.8017939688137,21.6527453618966,21.7052580830653,2156.0490007033,0.0,1.0
2022-03-17,25.0145,25.0145,24.9194,24.9194,404,21.8929910612434,21.8929910612434,21.809758398191,21.809758398191,461.602435762656,0.0,1.0
2022-03-18,25.3361,25.3361,25.115,25.115,4566,22.1744592467076,22.1744592467076,21.980949869201,21.980949869201,5217.02158834726,0.0,1.0
2022-03-21,25.2425,25.318,25.2425,25.318,421,22.0925394016845,22.1586179091551,22.0925394016845,22.1586179091551,481.026300633856,0.0,1.0
2022-03-22,25.4009,25.4009,25.3249,25.35,1307,22.2311729855699,22.2311729855699,22.1646568720895,22.1866246937784,1493.35243450938,0.0,1.0
2022-03-23,25.1552,25.235,25.1552,25.235,4734,22.016133392384,22.0859753115384,22.016133392384,22.0859753115384,5408.97507648617,0.0,1.0
2022-03-24,25.2928,25.2928,25.23,25.24,3583,22.1365625662642,22.1365625662642,22.081599251441,22.0903513716358,4093.86516667722,0.0,1.0
2022-03-25,25.33,25.33,25.1501,25.18,3068,22.2478895351419,22.2478895351419,22.0898794551035,22.1161412749654,3493.02525424933,0.09,1.0
2022-03-28,25.3727,25.3727,25.295,25.295,1613,22.2853938732055,22.2853938732055,22.217148274434,22.217148274434,1836.45688888662,0.0,1.0
2022-03-29,25.5643,25.5643,25.42,25.49,7540,22.4536803175376,22.4536803175376,22.3269384912478,22.3884210126635,8584.55359095175,0.0,1.0
2022-03-30,25.4682,25.58,25.4682,25.49,3789,22.3692735988512,22.4674699687694,22.3692735988512,22.3884210126635,4313.9089596971,0.0,1.0
2022-03-31,25.1597,25.34,25.1597,25.339,852,22.0983113437548,22.256672752487,22.0983113437548,22.2557944307525,970.031785078367,0.0,1.0
2022-04-01,25.3971,25.3971,25.25,25.26,1520,22.3068249235275,22.3068249235275,22.1776237963811,22.1864070137262,1730.5731376985,0.0,1.0
2022-04-04,25.4908,25.4908,25.46,25.46,595,22.3891236700511,22.3891236700511,22.3620713606282,22.3620713606282,677.42830061224,0.0,1.0
2022-04-05,25.3233,25.3233,25.3233,25.3233,136,22.2420047795207,22.2420047795207,22.2420047795207,22.2420047795207,154.840754425655,0.0,1.0
2022-04-06,25.2334,25.2334,25.1002,25.1002,816,22.1630436555882,22.1630436555882,22.0460512005515,22.0460512005515,929.044526553929,0.0,1.0
2022-04-07,25.3683,25.3683,25.3,25.3,249,22.2815292575736,22.2815292575736,22.2215398831066,22.2215398831066,283.49520479403,0.0,1.0
2022-04-08,25.3392,25.3392,25.3261,25.3261,120,22.2559700950994,22.2559700950994,22.2444640803773,22.2444640803773,136.62419508146,0.0,1.0
2022-04-11,25.2111,25.31,25.2111,25.29,832,22.1434570809086,22.2303231004517,22.1434570809086,22.2127566657615,947.261085898125,0.0,1.0
2022-04-12,25.1269,25.13,25.08,25.13,994,22.0695023908629,22.0722251882399,22.0283091015144,22.0722251882399,1131.70374925809,0.0,1.0
2022-04-13,25.36,25.36,25.36,25.36,224,22.2742391871772,22.2742391871772,22.2742391871772,22.2742391871772,255.031830818725,0.0,1.0
2022-04-14,25.3063,25.3063,25.3063,25.3063,126,22.227073310034,22.227073310034,22.227073310034,22.227073310034,143.455404835533,0.0,1.0
2022-04-18,25.2821,25.2901,25.255,25.29,1407,22.2058179240589,22.2128444979349,22.1820154050536,22.2127566657615,1601.91868733012,0.0,1.0
2022-04-19,25.4007,25.4007,25.36,25.368,2009,22.3099868817718,22.3099868817718,22.2742391871772,22.2812657610533,2287.31673265544,0.0,1.0
2022-04-20,25.422,25.48,25.3701,25.48,1244,22.3286951347168,22.3796377953184,22.2831102366958,22.3796377953184,1416.33748901114,0.0,1.0
2022-04-21,25.2088,25.28,25.19,25.28,939,22.1414369409193,22.2039734484164,22.1249244923105,22.2039734484164,1069.08432651242,0.0,1.0
2022-04-22,24.9219,25.018,24.9219,25.018,360,21.8894464352883,21.9738531539747,21.8894464352883,21.9738531539747,409.87258524438,0.0,1.0
2022-04-25,24.8302,24.8302,24.755,24.755,1828,21.8089043322337,21.8089043322337,21.7428545377986,21.7428545377986,2081.24190507424,0.0,1.0
2022-04-26,24.5153,24.83,24.5153,24.83,7446,21.5323208180365,21.8087286678868,21.5323208180365,21.8087286678868,8477.53130480459,0.0,1.0
2022-04-27,24.6189,24.73,24.5928,24.61,2522,21.6233149497317,21.7208964944358,21.600390752461,21.6154978862946,2871.38516662869,0.0,1.0
2022-04-28,25.0061,25.0061,24.75,24.81,2744,21.9634011253341,21.9634011253341,21.738462929126,21.7911622331966,3124.13992752938,0.0,1.0
2022-04-29,24.6991,24.918,24.6991,24.918,2360,21.6937563528394,21.8860209805237,21.6937563528394,21.8860209805237,2686.94250326872,0.0,1.0
2022-05-02,24.7115,24.74,24.5064,24.69,3283,21.7046475423474,21.7296797117809,21.5245037545993,21.6857636250554,3737.81027043694,0.0,1.0
2022-05-03,24.85,24.85,24.74,24.74,1573,21.826295102577,21.826295102577,21.7296797117809,21.7296797117809,1790.91549052614,0.0,1.0
2022-05-04,25.117,25.117,25.117,25.117,225,22.0608070056912,22.0608070056912,22.0608070056912,22.0608070056912,256.170365777738,0.0,1.0
2022-05-05,24.5685,24.605,24.5399,24.605,1097,21.5790475343124,21.611106277622,21.5539275327054,21.611106277622,1248.97285003635,0.0,1.0
2022-05-06,24.4675,24.4675,24.4675,24.4675,119,21.4903370391269,21.4903370391269,21.4903370391269,21.4903370391269,135.485660122448,0.0,1.0
2022-05-09,24.0041,24.1,23.98,24.1,3451,21.0833227473549,21.1675538016944,21.0621551935532,21.1675538016944,3929.08414355099,0.0,1.0
2022-05-10,24.092,24.2403,24.092,24.22,1903,21.1605272278183,21.2907823410462,21.1605272278183,21.2729524098356,2166.63202700016,0.0,1.0
2022-05-11,23.9337,24.285,23.9337,24.285,468,21.0214888972454,21.3300433225788,21.0214888972454,21.3300433225788,532.834360817694,0.0,1.0
2022-05-12,23.9279,24.03,23.865,24.03,1313,21.0163946311852,21.1060712802787,20.9611481940845,21.1060712802787,1494.89640118298,0.0,1.0
2022-05-13,24.408,24.41,24.19,24.19,1334,21.4380768959235,21.4398335393926,21.2466027578003,21.2466027578003,1518.80563532223,0.0,1.0
2022-05-16,24.5013,24.5756,24.4,24.4,1346,21.5200243137533,21.5852836186274,21.4310503220475,21.4310503220475,1532.46805483038,0.0,1.0
2022-05-17,24.7769,24.7769,24.7769,24.7769,357,21.7620897837843,21.7620897837843,21.7620897837843,21.7620897837843,406.456980367344,0.0,1.0
2022-05-18,24.326,24.66,24.326,24.66,2255,21.3660545136937,21.6594139730201,21.3660545136937,21.6594139730201,2567.39633257244,0.0,1.0
2022-05-19,24.4812,24.58,24.31,24.31,20140,21.5023700468897,21.5891482342593,21.3520013659416,21.3520013659416,22930.094074505,0.0,1.0
2022-05-20,24.7507,24.7507,24.5501,24.6267,1013,21.7390777543402,21.7390777543402,21.5628864143974,21.6301658592609,1153.33591347932,0.0,1.0
2022-05-23,25.0233,25.03,24.92,24.92,745,21.9785082591676,21.9843930147889,21.8877776239927,21.8877776239927,848.208544464066,0.0,1.0
2022-05-24,24.9804,25.06,24.9151,24.9151,2151,21.9408282567572,22.0107426668242,21.8834738474936,21.8834738474936,2448.98869683517,0.0,1.0
2022-05-25,25.0653,25.1,25.0,25.0,1602,22.0153977720171,22.0458755362046,21.9580433627535,21.9580433627535,1823.93300433749,0.0,1.0
2022-05-26,25.1846,25.19,25.18,25.19,1878,22.1201815549441,22.1249244923105,22.1161412749654,22.1249244923105,2138.16865302485,0.0,1.0
2022-05-27,25.3228,25.3228,25.28,25.28,556,22.2415656186534,22.2415656186534,22.2039734484164,22.2039734484164,633.025437210766,0.0,1.0
2022-05-31,25.0578,25.13,25.0578,25.07,1083,22.0088103590082,22.0722251882399,22.0088103590082,22.0195258841693,1233.03336061018,0.0,1.0
2022-06-01,24.9364,25.13,24.88,25.13,3960,21.9021821004387,22.0722251882399,21.8526447546123,22.0722251882399,4508.59843768818,0.0,1.0
2022-06-02,25.2,25.2,24.95,24.95,2516,22.1337077096556,22.1337077096556,21.914127276028,21.914127276028,2864.55395687461,0.0,1.0
2022-06-03,24.9996,25.01,24.9601,25.0,1881,21.9576920340597,21.9668265800987,21.9229983255466,21.9580433627535,2141.58425790189,0.0,1.0
2022-06-06,25.0994,25.12,25.0994,25.1149,3068,22.0453485431639,22.0634419708948,22.0453485431639,22.0589625300488,3493.02525424932,0.0,1.0
2022-06-07,25.128,25.131,25.128,25.131,212,22.0704685447708,22.0731035099744,22.0704685447708,22.0731035099744,241.36941131058,0.0,1.0
2022-06-08,24.822,24.8301,24.822,24.8301,478,21.8017020940107,21.8088165000603,21.8017020940107,21.8088165000603,544.219710407817,0.0,1.0
2022-06-09,24.5216,24.6601,24.5216,24.6601,542,21.5378542449639,21.6595018051935,21.5378542449639,21.6595018051935,617.085947784595,0.0,1.0
2022-06-10,24.2287,24.248,24.2,24.21,901,21.2805938089259,21.2975454184019,21.2553859751454,21.2641691924905,1025.81999806996,0.0,1.0
2022-06-13,23.8569,23.9,23.82,23.9,2228,20.954033788035,20.9918894547924,20.9216237160316,20.9918894547924,2536.65588867911,0.0,1.0
2022-06-14,23.7509,23.7509,23.64,23.71,423,20.8609316841769,20.8609316841769,20.7635258038198,20.8250083252355,481.600287662147,0.0,1.0
2022-06-15,23.9331,24.01,23.85,23.95,6971,21.0209619042047,21.0885048455885,20.9479733680669,21.0358055415179,7936.72719927381,0.0,1.0
2022-06-16,23.4979,23.5195,23.4979,23.5195,376,20.6387162853459,20.6576880348113,20.6387162853459,20.6576880348113,428.089144588574,0.0,1.0
2022-06-17,23.4007,23.415,23.38,23.41,3172,20.5533434127515,20.565903413555,20.5351621528471,20.5615118048824,3611.43288998659,0.0,1.0
2022-06-21,23.6552,23.704,23.6201,23.68,6862,20.7768762941843,20.8197383948284,20.746047201303,20.7986586732002,7812.62688874149,0.0,1.0
2022-06-22,23.5343,23.569,23.5343,23.569,1289,20.670687196482,20.7011649606695,20.670687196482,20.7011649606695,1467.57156216669,0.0,1.0
2022-06-23,23.5253,23.5253,23.39,23.39,1398,20.6627823008714,20.6627823008714,20.5439453701922,20.5439453701922,1591.67187269901,0.0,1.0
2022-06-24,23.5659,23.5659,23.4699,23.47,801,21.0146379877162,21.0146379877162,20.9290310197319,20.9291201936569,898.244638381773,0.36,1.0
2022-06-27,23.5116,23.6,23.5116,23.6,1505,20.9662165464501,21.0450462961356,20.9662165464501,21.0450462961356,1687.71308459996,0.0,1.0
2022-06-28,23.6305,23.88,23.6305,23.87,4900,21.0722443432556,21.2947332860898,21.0722443432556,21.2858158935914,5494.87981032546,0.0,1.0
2022-06-29,23.6215,23.64,23.6215,23.64,930,21.0642186900071,21.0807158661291,21.0642186900071,21.0807158661291,1042.90575991891,0.0,1.0
2022-06-30,23.51,23.51,23.2649,23.2649,1845,20.9647897636504,20.9647897636504,20.7462244735155,20.7462244735155,2068.99045919397,0.0,1.0
2022-07-01,23.557,23.5767,23.4699,23.47,10897,21.0067015083927,21.0242687716144,20.9290310197319,20.9291201936569,12219.939855738,0.0,1.0
2022-07-05,23.3134,23.3134,23.13,23.16,3350,20.7894738271326,20.7894738271326,20.6259288487126,20.6526810262077,3756.70354379392,0.0,1.0
2022-07-06,23.2728,23.3,23.17,23.23,6960,20.7532692135892,20.7775245211847,20.661598418706,20.7151027736962,7804.97213874798,0.0,1.0
2022-07-07,23.5007,23.5007,23.46,23.46,2730,20.9564965886269,20.9564965886269,20.9202028011585,20.9202028011585,3061.43303718132,0.0,1.0
2022-07-08,23.5468,23.5844,23.47,23.52,4021,20.9976057680443,21.0311351638382,20.9291201936569,20.9737071561487,4509.16565659565,0.0,1.0
2022-07-11,23.4077,23.47,23.4077,23.47,3739,20.8735648383921,20.9291201936569,20.8735648383921,20.9291201936569,4192.9297164912,0.0,1.0
2022-07-12,23.4444,23.47,23.4444,23.46,723,20.9062916688611,20.9291201936569,20.9062916688611,20.9202028011585,810.775123033735,0.0,1.0
2022-07-13,23.4022,23.435,23.24,23.24,1468,20.868660272518,20.8979093199126,20.7240201661946,20.7240201661946,1646.22113501179,0.0,1.0
2022-07-14,23.1383,23.17,22.96,22.96,1913,20.6333302844862,20.661598418706,20.4743331762404,20.4743331762404,2145.24593411277,0.0,1.0
2022-07-15,23.3242,23.3242,23.21,23.21,595,20.7991046110308,20.7991046110308,20.6972679886995,20.6972679886995,667.235405539518,0.0,1.0
2022-07-18,23.3737,23.505,23.37,23.505,872,20.8432457038977,20.9603310674012,20.8399462686733,20.9603310674012,977.864325429344,0.0,1.0
2022-07-19,23.7046,23.71,23.67,23.68,1287,21.1383222216685,21.1431376136176,21.1074680436242,21.1163854361225,1443.24700324262,0.0,1.0
2022-07-20,23.5815,23.65,23.5815,23.65,818,21.0285491200136,21.0896332586274,21.0285491200136,21.0896332586274,917.308507111475,0.0,1.0
2022-07-21,23.6736,23.6736,23.55,23.55,3619,21.1106783049236,21.1106783049236,21.0004593336438,21.0004593336438,4058.36123134036,0.0,1.0
2022-07-22,23.595,23.73,23.5599,23.7163,2427,21.0405875998864,21.1609723986143,21.0092875522172,21.1487555708916,2721.64761217549,0.0,1.0
2022-07-25,23.8011,23.8011,23.74,23.74,1026,21.2243750592777,21.2243750592777,21.1698897911127,21.1698897911127,1150.56054803957,0.0,1.0
2022-07-26,23.6904,23.6904,23.6815,23.6815,187,21.1256595243208,21.1256595243208,21.1177230449973,21.1177230449973,209.702556026706,0.0,1.0
2022-07-27,23.937,23.937,23.745,23.76,4695,21.3455624233304,21.3455624233304,21.1743484873619,21.1877245761094,5264.99198152613,0.0,1.0
2022-07-28,24.0083,24.0083,23.8399,23.8399,488,21.4091434318438,21.4091434318438,21.2589745421713,21.2589745421713,547.245172946697,0.0,1.0
2022-07-29,24.101,24.101,23.9989,23.9989,4005,21.4918076603036,21.4918076603036,21.4007610828953,21.4007610828953,4491.22319190886,0.0,1.0
2022-08-01,24.0432,24.115,24.0432,24.085,1423,21.440265131663,21.5042920098013,21.440265131663,21.4775398323062,1595.75795308023,0.0,1.0
2022-08-02,23.9181,24.05,23.9181,24.05,279,21.3287085515085,21.4463289585619,21.3287085515085,21.4463289585619,312.871727975674,0.0,1.0
2022-08-03,23.9281,23.9354,23.83,23.83,1665,21.3376259440069,21.3441356405307,21.250146323598,21.250146323598,1867.13773146773,0.0,1.0
2022-08-04,23.8414,23.8639,23.77,23.83,8963,21.2603121510461,21.2803762841674,21.1966419686078,21.250146323598,10051.1444367239,0.0,1.0
2022-08-05,23.838,23.838,23.75,23.79,2838,21.2572802375966,21.2572802375966,21.1788071836111,21.2144767536045,3182.54467381707,0.0,1.0
2022-08-08,23.8287,23.9499,23.82,23.9499,5437,21.2489870625732,21.3570658596533,21.2412289310996,21.3570658596533,6097.07378137539,0.0,1.0
2022-08-09,23.8553,23.89,23.8553,23.89,1338,21.2727073266188,21.3036506785881,21.2727073266188,21.3036506785881,1500.43860943173,0.0,1.0
2022-08-10,24.1476,24.16,24.11,24.11,1459,21.533362709346,21.5444202760439,21.4998333135521,21.4998333135521,1636.12849862547,0.0,1.0
2022-08-11,24.1106,24.18,24.1106,24.18,721,21.500368357102,21.5622550610406,21.500368357102,21.5622550610406,808.532314947888,0.0,1.0
2022-08-12,24.2308,24.2308,24.1399,24.1399,369,21.6075554149323,21.6075554149323,21.5264963171222,21.5264963171222,413.798091838795,0.0,1.0
2022-08-15,24.1755,24.1989,24.155,24.155,874,21.5582422344164,21.5791089328625,21.5399615797947,21.5399615797947,980.107133515192,0.0,1.0
2022-08-16,24.247,24.247,24.17,24.17,7303,21.6220015907797,21.6220015907797,21.5533376685423,21.5533376685423,8189.61372547076,0.0,1.0
2022-08-17,24.1761,24.1761,24.1761,24.1761,179,21.5587772779663,21.5587772779663,21.5587772779663,21.5587772779663,200.731323683317,0.0,1.0
2022-08-18,24.2048,24.2048,24.17,24.17,191,21.5843701944366,21.5843701944366,21.5533376685423,21.5533376685423,214.1881721984,0.0,1.0
2022-08-19,24.0758,24.0758,24.05,24.05,696,21.4693358312077,21.4693358312077,21.4463289585619,21.4463289585619,780.497213874799,0.0,1.0
2022-08-22,23.9586,24.01,23.955,23.98,1042,21.3648239911269,21.4106593885685,21.3616137298275,21.3839072110734,1168.50301272635,0.0,1.0
2022-08-23,23.8615,23.9666,23.841,23.95,3504,21.2782361099678,21.3719579051256,21.2599554553462,21.3571550335783,3929.39976640416,0.0,1.0
2022-08-24,23.9036,23.9036,23.75,23.89,12904,21.3157783323859,21.3157783323859,21.1788071836111,21.3036506785881,14470.5977698856,0.0,1.0
2022-08-25,24.0596,24.0596,23.99,23.99,1049,21.4548896553604,21.4548896553604,21.3928246035718,21.3928246035718,1176.35284102681,0.0,1.0
2022-08-26,23.6726,23.78,23.6726,23.76,1001,21.1097865656737,21.2055593611061,21.1097865656737,21.1877245761094,1122.52544696649,0.0,1.0
2022-08-29,23.6467,23.6724,23.6467,23.66,480,21.086690519103,21.1096082178238,21.086690519103,21.0985506511258,538.273940603309,0.0,1.0
2022-08-30,23.4707,23.58,23.42,23.58,2234,20.9297444111318,21.0272115111389,20.8845332311651,21.0272115111389,2505.21663189123,0.0,1.0
2022-08-31,23.3204,23.355,23.3204,23.355,325,20.7957160018814,20.8265701799257,20.7957160018814,20.8265701799257,364.456313950157,0.0,1.0
2022-09-01,23.2228,23.2228,23.095,23.095,1247,20.7086822510974,20.7086822510974,20.5947179749683,20.5947179749683,1398.39084152568,0.0,1.0
2022-09-02,23.0599,23.21,23.04,23.21,2378,20.5634179272991,20.6972679886995,20.5456723162273,20.6972679886995,2666.69881407222,0.0,1.0
2022-09-06,23.1115,23.155,23.1115,23.1309,1946,20.6094316725906,20.6482223299585,20.6094316725906,20.6267314140374,2182.25226752925,0.0,1.0
2022-09-07,23.1905,23.2136,23.0501,23.0823,1744,20.6798790733277,20.7004782499989,20.5546788826507,20.5833928864954,1955.72865085869,0.0,1.0
2022-09-08,23.2119,23.2119,22.9,22.9,1961,20.6989622932742,20.6989622932742,20.4208288212502,20.4208288212502,2199.0733281731,0.0,1.0
2022-09-09,23.5584,23.56,23.46,23.46,2761,21.0079499433424,21.0093767261422,20.9202028011585,20.9202028011585,3096.19656251196,0.0,1.0
2022-09-12,23.6866,23.7399,23.6866,23.7,3075,21.1222709151714,21.1698006171877,21.1222709151714,21.1342202211192,3448.31743198996,0.0,1.0
2022-09-13,23.2581,23.5,23.2581,23.5,491,20.7401606466166,20.955872371152,20.7401606466166,20.955872371152,550.609385075469,0.0,1.0
2022-09-14,23.3007,23.3499,23.22,23.3499,2051,20.7781487386596,20.8220223097516,20.7061853811978,20.8220223097516,2299.99969203623,0.0,1.0
2022-09-15,23.1874,23.1874,23.185,23.185,259,20.6771146816532,20.6771146816532,20.6749745074536,20.6749745074536,290.443647117202,0.0,1.0
2022-09-16,23.1138,23.1138,23.0,23.02,2933,20.6114826728652,20.6114826728652,20.5100027462339,20.5278375312306,3289.07805789481,0.0,1.0
2022-09-19,23.17,23.1752,23.0017,23.0017,2236,20.661598418706,20.6662354628052,20.5115187029586,20.5115187029586,2507.45943997709,0.0,1.0
2022-09-20,22.8739,22.8739,22.8739,22.8739,124,20.3975544268295,20.3975544268295,20.3975544268295,20.3975544268295,139.054101322522,0.0,1.0
2022-09-21,22.7104,22.7104,22.6401,22.6401,537,20.2517550594813,20.2517550594813,20.1890657902178,20.1890657902178,602.193971049952,0.0,1.0
2022-09-22,22.7522,22.795,22.7522,22.7731,295,20.2890297601244,20.3271962000174,20.2890297601244,20.307667110446,330.814192662451,0.0,1.0
2022-09-23,22.2494,22.34,22.15,22.34,3234,19.8406632653068,19.9214548413419,19.752024383873,19.9214548413419,3626.62067481479,0.0,1.0
2022-09-26,21.8299,22.07,21.71,21.86,16396,19.6137156262234,19.829440532057,19.5059879452178,19.6407598564008,18248.6096576958,0.165,1.0
2022-09-27,21.7724,21.92,21.685,21.92,10211,19.56205306027,19.694668620874,19.4835259600207,19.694668620874,11364.7568440309,0.0,1.0
2022-09-28,21.9812,21.9812,21.69,21.75,5231,19.7496555606367,19.7496555606367,19.4880183570601,19.5419271215333,5822.05886310116,0.0,1.0
2022-09-29,21.8251,21.84,21.5911,21.6601,3719,19.6094029250656,19.6227902682431,19.3991587436201,19.4611538227643,4139.21562069838,0.0,1.0
2022-09-30,21.6998,21.78,21.69,21.78,13355,19.4968234552574,19.5688815037699,19.4880183570601,19.5688815037699,14864.0023163288,0.0,1.0
2022-10-03,22.06,22.15,21.9488,22.08,3723,19.8204557379782,19.9013188846879,19.7205448278212,19.8384253261359,4143.66758694811,0.0,1.0
2022-10-04,22.5609,22.57,22.5141,22.5141,1819,20.2705040733885,20.2786802360003,20.2284552370994,20.2284552370994,2024.53165207055,0.0,1.0
2022-10-05,22.3826,22.4,22.2531,22.2531,575,20.1103051949624,20.1259387366596,19.9939521116411,19.9939521116411,639.970148400528,0.0,1.0
2022-10-06,22.1748,22.22,22.1748,22.22,382,19.9236011740035,19.96421244324,19.9236011740035,19.96421244324,425.162776850439,0.0,1.0
2022-10-07,22.0381,22.04,21.985,22.02,3629,19.8007790389454,19.8024861498204,19.7530697823867,19.7845165616627,4039.04638007917,0.0,1.0
2022-10-10,22.033,22.04,22.0,22.02,1390,19.7961967939652,19.8024861498204,19.766546973505,19.7845165616627,1547.05827178563,0.0,1.0
2022-10-11,21.9779,22.09,21.87,22.05,15266,19.7466905785907,19.8474101202147,19.6497446504797,19.8114709438993,16990.9291921434,0.0,1.0
2022-10-12,21.8622,21.9084,21.79,21.9,6083,19.6427365110982,19.6842462597425,19.5778662978488,19.6766990327163,6770.32767429638,0.0,1.0
2022-10-13,22.1277,22.1277,21.66,21.66,3180,19.8812827938921,19.8812827938921,19.4610639748235,19.4610639748235,3539.31316854553,0.0,1.0
2022-10-14,21.8902,22.18,21.8902,22.18,1976,19.667893934519,19.9282732669245,19.667893934519,19.9282732669245,2199.27132737295,0.0,1.0
2022-10-17,22.2099,22.27,22.1851,22.1851,2186,19.9551378012203,20.0091364136343,19.9328555119048,19.9328555119048,2432.99955548445,0.0,1.0
2022-10-18,22.2583,22.33,22.1481,22.33,8663,19.9986242045621,20.0630451781075,19.899611773813,20.0630451781075,9641.84590538048,0.0,1.0
2022-10-19,22.1597,22.25,22.11,22.25,16155,19.9100341349444,19.9911668254766,19.8653797083725,19.9911668254766,17980.3786911488,0.0,1.0
2022-10-20,22.1956,22.36,22.18,22.36,19971,19.9422895456876,20.0899995603441,19.9282732669245,20.0899995603441,22227.5544934034,0.0,1.0
2022-10-21,22.4138,22.4336,22.1,22.1,3607,20.1383377524884,20.1561276447646,19.8563949142936,19.8563949142936,4014.56056570559,0.0,1.0
2022-10-24,22.4054,22.435,22.34,22.36,5895,20.1307905254622,20.1573855159356,20.0720299721864,20.0899995603441,6561.08526055846,0.0,1.0
2022-10-25,22.5992,22.5992,22.43,22.43,6882,20.3049158347106,20.3049158347106,20.1528931188962,20.1528931188962,7659.60793268251,0.0,1.0
2022-10-26,22.6677,22.69,22.57,22.57,7784,20.3664616741508,20.3864977649467,20.2786802360003,20.2786802360003,8663.52632199953,0.0,1.0
2022-10-27,22.5916,22.71,22.5916,22.71,27041,20.2980873912107,20.4044673531044,20.2980873912107,20.4044673531044,30096.4048398238,0.0,1.0
2022-10-28,22.875,22.875,22.65,22.66,9060,20.5527164554057,20.5527164554057,20.3505585886312,20.3595433827101,10083.7035556675,0.0,1.0
2022-10-31,22.7905,22.82,22.74,22.82,15187,20.4767949454393,20.503300087972,20.431421735341,20.503300087972,16903.002858711,0.0,1.0
2022-11-01,22.932,23.15,22.89,23.15,40591,20.6039297816553,20.7997982925745,20.566193646524,20.7997982925745,45177.4405108275,0.0,1.0
2022-11-02,22.7406,22.9469,22.7406,22.92,1873,20.4319608229858,20.6173171248328,20.4319608229858,20.5931480287606,2084.63319644207,0.0,1.0
2022-11-03,22.689,22.74,22.56,22.62,5484,20.3855992855388,20.431421735341,20.2696954419214,20.3236042063946,6103.6457283974,0.0,1.0
2022-11-04,23.14,23.14,22.98,23.12,8488,20.7908134984957,20.7908134984957,20.6470567932338,20.7728439103379,9447.07238195423,0.0,1.0
2022-11-07,23.0863,23.16,23.07,23.11,7642,20.7425651542922,20.8087830866534,20.7279199399436,20.7638591162591,8505.48152013363,0.0,1.0
2022-11-08,23.2413,23.33,23.2413,23.2799,9580,20.8818294625146,20.9615245859941,20.8818294625146,20.916510767659,10662.459168134,0.0,1.0
2022-11-09,23.0823,23.19,23.05,23.19,4896,20.7389712366606,20.83573746889,20.7099503517859,20.83573746889,5449.20668968521,0.0,1.0
2022-11-10,23.69,23.69,23.51,23.53,6375,21.2849771728333,21.2849771728333,21.1232508794137,21.1412204675714,7095.32121052761,0.0,1.0
2022-11-11,23.6349,23.6459,23.57,23.57,4759,21.2354709574587,21.2453542309455,21.1771596438869,21.1771596438869,5296.72684563152,0.0,1.0
2022-11-14,23.4911,23.63,23.4911,23.6299,711,21.1062696186046,21.2310684083601,21.1062696186046,21.2309785604193,791.337000891787,0.0,1.0
2022-11-15,23.5664,23.75,23.4899,23.7499,9894,21.1739251180185,21.3388859373065,21.1051914433152,21.3387960893657,11011.9385187389,0.0,1.0
2022-11-16,23.5808,23.63,23.5799,23.605,1889,21.1868632214921,21.2310684083601,21.186054590025,21.2086064231629,2102.44106144104,0.0,1.0
2022-11-17,23.6539,23.6539,23.46,23.46,2367,21.2525420662086,21.2525420662086,21.0783269090194,21.0783269090194,2634.45102828531,0.0,1.0
2022-11-18,23.71,23.71,23.66,23.68,2091,21.302946760991,21.302946760991,21.2580227905967,21.2759923787544,2327.26535705306,0.0,1.0
2022-11-21,23.7504,23.7504,23.7301,23.74,582,21.3392453290696,21.3392453290696,21.3210061970895,21.3299011432276,647.761089337581,0.0,1.0
2022-11-22,24.0696,24.0696,23.975,24.0092,3267,21.626039956067,21.626039956067,21.541043804081,21.5717717998307,3636.14343447745,0.0,1.0
2022-11-23,24.1264,24.155,24.07,24.07,12852,21.677073586435,21.7027700975006,21.6263993478302,21.6263993478302,14304.1675604237,0.0,1.0
2022-11-25,24.2832,24.31,24.24,24.24,3401,21.8179551575916,21.842034405723,21.7791408471709,21.7791408471709,3785.28430384383,0.0,1.0
2022-11-28,24.1067,24.22,24.1067,24.22,307,21.6593735420996,21.7611712590132,21.6593735420996,21.7611712590132,341.688409667761,0.0,1.0
2022-11-29,24.2072,24.2072,24.2072,24.2072,165,21.7496707225922,21.7496707225922,21.7496707225922,21.7496707225922,183.643607801891,0.0,1.0
2022-11-30,24.4257,24.44,24.16,24.17,5879,21.9459884732155,21.9588367287482,21.70726249454,21.7162472886189,6543.27739555948,0.0,1.0
2022-12-01,24.3647,24.3647,24.3,24.3,1943,21.8911812293344,21.8911812293344,21.8330496116441,21.8330496116441,2162.54260581257,0.0,1.0
2022-12-02,24.2677,24.3,24.2437,24.29,1042,21.8040287267694,21.8330496116441,21.7824652209801,21.8240648175652,1159.737208058,0.0,1.0
2022-12-05,24.0608,24.15,24.029,24.15,6611,21.6181333372776,21.6982777004611,21.5895616921068,21.6982777004611,7357.98721926245,0.0,1.0
2022-12-06,24.16,24.16,24.09,24.09,3549,21.70726249454,21.70726249454,21.6443689359879,21.6443689359879,3950.00705508431,0.0,1.0
2022-12-07,24.0917,24.12,24.06,24.12,4699,21.6458963509813,21.6713233182245,21.6174145537513,21.6713233182245,5229.94735188538,0.0,1.0
2022-12-08,24.1394,24.1394,24.11,24.12,3370,21.6887538187375,21.6887538187375,21.6623385241457,21.6713233182245,3750.78156540832,0.0,1.0
2022-12-09,24.1285,24.24,24.1285,24.19,26925,21.6789603931916,21.7791408471709,21.6789603931916,21.7342168767766,29967.2978185813,0.0,1.0
2022-12-12,24.1598,24.18,24.08,24.11,19410,21.7070827986584,21.7252320826977,21.6353841419091,21.6623385241457,21603.166226877,0.0,1.0
2022-12-13,24.28,24.46,24.2404,24.46,12416,21.8150800234864,21.976806316906,21.7795002389341,21.976806316906,13818.9032392017,0.0,1.0
2022-12-14,24.2354,24.34,24.2354,24.34,9726,21.7750078418946,21.8689887879596,21.7750078418946,21.8689887879596,10824.9559362497,0.0,1.0
2022-12-15,24.013,24.15,23.98,24.15,6151,21.5751860215807,21.6982777004611,21.5455362011204,21.6982777004611,6846.011100542,0.0,1.0
2022-12-16,23.96,23.96,23.79,23.86,11351,21.5275666129627,21.5275666129627,21.3748251136219,21.437718672174,12633.5672252076,0.0,1.0
2022-12-19,23.9119,24.04,23.87,23.99,9610,21.4843497534433,21.5994449655936,21.4467034662529,21.5545209951993,10695.8489150071,0.0,1.0
2022-12-20,23.9544,24.02,23.94,23.99,2483,21.5225351282785,21.5814753774359,21.5095970248049,21.5545209951993,2763.55804952785,0.0,1.0
2022-12-21,24.1939,24.24,24.11,24.14,8007,21.7377209464673,21.7791408471709,21.6623385241457,21.6892929063823,8911.72344042269,0.0,1.0
2022-12-22,24.1214,24.15,24.0,24.15,98626,21.6725811893956,21.6982777004611,21.5635057892781,21.6982777004611,109769.905836783,0.0,1.0
2022-12-23,24.0096,24.04,23.7,24.04,33862,21.7488081823607,21.7763456577348,21.4683607357868,21.7763456577348,37381.9598932962,0.19664,1.0
2022-12-27,24.0005,24.03,23.97,23.98,4501,21.7405650565085,21.7672872776775,21.7129369973338,21.7219953773911,4968.87961371823,0.0,1.0
2022-12-28,23.8165,24.04,23.8165,24.04,7210,21.5738908634543,21.7763456577348,21.5738908634543,21.7763456577348,7959.48056318783,0.0,1.0
2022-12-29,24.0244,24.07,24.0099,24.0099,5914,21.7622145848455,21.8035207979067,21.7490799337624,21.7490799337624,6528.76117207943,0.0,1.0
2022-12-30,23.783,23.86,23.783,23.83,3221,21.5435452902624,21.6132948167035,21.5435452902624,21.5861196765317,3555.8234249692,0.0,1.0
2023-01-03,23.9683,24.01,23.96,23.97,8815,21.711397072724,21.749170517563,21.7038786172765,21.7129369973338,9731.32054986141,0.0,1.0
2023-01-04,24.0456,24.1,24.03,24.03,4006,21.7814183505669,21.8306959380786,21.7672872776775,21.7672872776775,4422.42429072544,0.0,1.0
2023-01-05,23.9459,23.99,23.91,23.9691,3175,21.6911063013957,21.7310537574484,21.65858671699,21.7121217431286,3505.04171818604,0.0,1.0
2023-01-06,24.2489,24.26,24.12,24.12,3151,21.9655752171317,21.9756300189953,21.8488126981932,21.8488126981932,3478.546914647,0.0,1.0
2023-01-09,24.1599,24.3799,24.1599,24.26,3316,21.8849556346218,22.0842399958823,21.8849556346218,21.9756300189953,3660.69868897792,0.0,1.0
2023-01-10,24.2559,24.2781,24.19,24.2,2700,21.9719160831718,21.992025686899,21.9122213585942,21.9212797386515,2980.66539814246,0.0,1.0
2023-01-11,24.3582,24.3582,24.27,24.3399,9042,22.0645833111579,22.0645833111579,21.9846883990526,22.0480064756531,9981.91723333487,0.0,1.0
2023-01-12,24.5739,24.6,24.5699,24.57,10062,22.2599725689938,22.2836149409433,22.2563492169708,22.2564398007714,11107.9463837442,0.0,1.0
2023-01-13,24.5842,24.5842,24.43,24.43,1878,22.2693027004528,22.2693027004528,22.1296224799693,22.1296224799693,2073.2183769302,0.0,1.0
2023-01-17,24.6155,24.6996,24.601,24.63,33362,22.2976554300321,22.3738364063139,22.284520778949,22.3107900811152,36829.9848195662,0.0,1.0
2023-01-18,24.5181,24.72,24.5181,24.7199,4169,22.2094268082741,22.3923155016308,22.2094268082741,22.3922249178303,4602.36816476144,0.0,1.0
2023-01-19,24.6036,24.61,24.5075,24.52,10294,22.2868759577639,22.2926733210006,22.1998249254133,22.2111479004849,11364.062817955,0.0,1.0
2023-01-20,24.8041,24.82,24.66,24.66,10649,22.4684964779127,22.4828993022038,22.3379652212871,22.3379652212871,11755.9651203033,0.0,1.0
2023-01-23,24.8294,24.8499,24.77,24.8499,2394,22.4914141794576,22.5099838585751,22.4376074019173,22.5099838585751,2642.85665301965,0.0,1.0
2023-01-24,24.8041,24.8041,24.7599,24.76,1581,22.4684964779127,22.4684964779127,22.4284584380594,22.42854902186,1745.34518313453,0.0,1.0
2023-01-25,24.76,24.879,24.72,24.76,99959,22.42854902186,22.5363437445418,22.3923155016308,22.42854902186,110349.752789971,0.0,1.0
2023-01-26,24.8296,24.8336,24.71,24.81,14946,22.4915953470588,22.4952186990817,22.3832571215735,22.4738409221465,16499.6389039397,0.0,1.0
2023-01-27,24.768,24.8081,24.701,24.76,12512,22.4357957259058,22.4721198299356,22.375104579522,22.42854902186,13812.6242450217,0.0,1.0
2023-01-30,24.7476,24.87,24.7476,24.81,5224,22.417316630589,22.5281912024902,22.417316630589,22.4738409221465,5767.03557033192,0.0,1.0
2023-01-31,24.8171,24.8171,24.6799,24.6799,3592,22.4802723719872,22.4802723719872,22.3559913976011,22.3559913976011,3965.38892967692,0.0,1.0
2023-02-01,24.8715,24.8715,24.715,24.73,4899,22.5295499594988,22.5295499594988,22.3877863116022,22.4013738816881,5408.25177240738,0.0,1.0
2023-02-02,24.7314,24.75,24.7,24.75,1157,22.4026420548961,22.4194906418027,22.3741987415162,22.4194906418027,1277.27032061142,0.0,1.0
2023-02-03,24.6467,24.75,24.61,24.75,9556,22.3259175758109,22.4194906418027,22.2926733210006,22.4194906418027,10549.3476091294,0.0,1.0
2023-02-06,24.5344,26.95,24.5179,26.95,7738,22.2241919677675,24.4123342544074,22.2092456406729,24.4123342544074,8542.36624104678,0.0,1.0
2023-02-07,24.6275,24.6275,24.4,24.4,4875,22.3085254861009,22.3085254861009,22.1024473397974,22.1024473397974,5381.75696886832,0.0,1.0
2023-02-08,24.5452,24.57,24.52,24.57,1954,22.2339750182293,22.2564398007714,22.2111479004849,22.2564398007714,2157.11858813717,0.0,1.0
2023-02-09,24.5754,24.74,24.53,24.74,6434,22.2613313260024,22.4104322617454,22.2202062805422,22.4104322617454,7102.81524875872,0.0,1.0
2023-02-10,24.6236,24.6236,24.6,24.62,438,22.3049927178785,22.3049927178785,22.2836149409433,22.3017317010579,483.530164587555,0.0,1.0
2023-02-13,24.7839,24.7839,24.775,24.775,280,22.4501985501969,22.4501985501969,22.4421365919459,22.4421365919459,309.106041288848,0.0,1.0
2023-02-14,24.8578,24.8578,24.7429,24.7429,5106,22.5171399788203,22.5171399788203,22.413059191962,22.413059191962,5636.76945293164,0.0,1.0
2023-02-15,24.7498,24.7498,24.65,24.66,1221,22.4193094742016,22.4193094742016,22.3289068412298,22.3379652212871,1347.92313004887,0.0,1.0
2023-02-16,24.66,24.74,24.58,24.6,5307,22.3379652212871,22.4104322617454,22.2654981808287,22.2836149409433,5858.66343257111,0.0,1.0
2023-02-17,24.8422,24.85,24.73,24.78,2469,22.503008905931,22.5100744423757,22.4013738816881,22.4466657819746,2725.65291407915,0.0,1.0
2023-02-21,24.7442,24.8165,24.7442,24.79,5495,22.4142367813695,22.4797288691837,22.4142367813695,22.4557241620319,6066.20606029363,0.0,1.0
2023-02-22,24.7006,24.7417,24.67,24.7,2183,22.3747422443197,22.4119721863552,22.3470236013444,22.3741987415162,2409.92317190555,0.0,1.0
2023-02-23,24.7663,24.7663,24.6621,24.7,3578,22.4342558012961,22.4342558012961,22.3398674810991,22.3741987415162,3949.93362761249,0.0,1.0
2023-02-24,24.6011,24.6011,24.52,24.5417,1024,22.2846113627496,22.2846113627496,22.2111479004849,22.2308045852093,1130.44495099921,0.0,1.0
2023-02-27,24.8021,24.8021,24.74,24.75,2610,22.4666848019012,22.4666848019012,22.4104322617454,22.4194906418027,2881.30988487105,0.0,1.0
2023-02-28,24.59,24.68,24.59,24.68,1904,22.274556560886,22.3560819814017,22.274556560886,22.3560819814017,2101.92108076416,0.0,1.0
2023-03-01,24.6711,24.7,24.63,24.63,2875,22.3480200231507,22.3741987415162,22.3107900811152,22.3107900811152,3173.85667394798,0.0,1.0
2023-03-02,24.7761,24.7761,24.63,24.63,4004,22.4431330137522,22.4431330137522,22.3107900811152,22.3107900811152,4420.21639043053,0.0,1.0
2023-03-03,24.9503,24.9503,24.78,24.79,1996,22.6009299943503,22.6009299943503,22.4466657819746,22.4557241620319,2203.4844943305,0.0,1.0
2023-03-06,24.8849,24.93,24.86,24.86,647,22.5416881887756,22.582541482834,22.5191328224329,22.5191328224329,714.25574540673,0.0,1.0
2023-03-07,24.6755,24.77,24.6755,24.77,535,22.3520057103759,22.4376074019173,22.3520057103759,22.4376074019173,590.61332889119,0.0,1.0
2023-03-08,24.81,24.81,24.7401,24.7821,3530,22.4738409221465,22.4738409221465,22.410522845546,22.4485680417866,3896.94402053439,0.0,1.0
2023-03-09,24.6954,24.88,24.6954,24.86,9099,22.3700318866899,22.5372495825475,22.3700318866899,22.5191328224329,10044.8423917401,0.0,1.0
2023-03-10,24.5367,24.73,24.5,24.61,9080,22.2262753951806,22.4013738816881,22.1930311403704,22.2926733210006,10023.8673389384,0.0,1.0
2023-03-13,24.24,24.39,24.24,24.28,10028,21.9575132588807,22.0933889597401,21.9575132588807,21.9937467791099,11070.4120787306,0.0,1.0
2023-03-14,24.4408,24.4408,24.29,24.3901,6795,22.1394055304312,22.1394055304312,22.0028051591672,22.0934795435407,7501.34125199185,0.0,1.0
2023-03-15,24.0292,24.085,23.93,23.93,1114,21.766562607273,21.8171083679927,21.6767034771046,21.6767034771046,1229.80046427063,0.0,1.0
2023-03-16,24.2903,24.2903,23.96,23.96,3324,22.0030769105689,22.0030769105689,21.7038786172765,21.7038786172765,3669.53029015761,0.0,1.0
2023-03-17,24.0132,24.06,23.9957,24.01,1142,21.7520691991813,21.7944624178494,21.736217034081,21.749170517563,1260.71106839951,0.0,1.0
2023-03-20,24.3024,24.33,24.26,24.2899,2081,22.0140375504382,22.0390386793964,21.9756300189953,22.0027145753666,2297.32025686462,0.0,1.0
2023-03-21,24.5809,24.5809,24.54,24.5683,1421,22.2663134350339,22.2663134350339,22.2292646605995,22.2548998761617,1568.7131595409,0.0,1.0
2023-03-22,24.4718,24.62,24.4718,24.62,1917,22.1674865086088,22.3017317010579,22.1674865086088,22.3017317010579,2116.27243268114,0.0,1.0
2023-03-23,24.4652,24.4652,24.4652,24.4652,124,22.161507977771,22.161507977771,22.161507977771,22.161507977771,136.889818285061,0.0,1.0
2023-03-24,24.4464,24.47,24.319,24.319,3388,22.1444782232633,22.1658560001985,22.0290744613333,22.0290744613333,3740.18309959505,0.0,1.0
2023-03-27,24.4856,24.4989,24.38,24.4299,3117,22.3611546742337,22.3733007256749,22.2647168522649,22.310287376093,3413.13390618168,0.2,1.0
2023-03-28,24.5292,24.555,24.49,24.555,735,22.4009718052739,22.4245333185958,22.3651729168158,22.4245333185958,804.829458146785,0.0,1.0
2023-03-29,24.7707,24.775,24.72,24.76,6647,22.6215185288105,22.6254454476975,22.575217415422,22.6117468934405,7278.50531741725,0.0,1.0
2023-03-30,24.93,24.93,24.9199,24.9299,2370,22.7669971750191,22.7669971750191,22.7577734818194,22.766905851324,2595.16437524882,0.0,1.0
2023-03-31,25.0468,25.11,25.04,25.05,6779,22.873663250833,22.9313798261022,22.8674532395699,22.8765856090745,7423.04611806404,0.0,1.0
2023-04-03,25.2187,25.2187,25.07,25.07,1674,23.0306486826175,23.0306486826175,22.8948503480838,22.8948503480838,1833.04015365676,0.0,1.0
2023-04-04,25.2377,25.285,25.2,25.285,3567,23.0480001846763,23.0911962924331,23.0135711516438,23.0911962924331,3905.88663565929,0.0,1.0
2023-04-05,25.2725,25.28,25.25,25.28,2141,23.0797808305523,23.0866301076808,23.0592329991669,23.0866301076808,2344.40798624799,0.0,1.0
2023-04-06,25.47,25.4979,25.39,25.39,2935,23.2601451282686,23.2856244391865,23.1870861722316,23.1870861722316,3213.84280225961,0.0,1.0
2023-04-10,25.46,25.46,25.36,25.36,4719,23.251012758764,23.251012758764,23.1596890637178,23.1596890637178,5167.33362312201,0.0,1.0
2023-04-11,25.4859,25.5354,25.45,25.48,4585,23.2746655957809,23.3198708248288,23.2418803892593,23.2692774977732,5020.60281034424,0.0,1.0
2023-04-12,25.5578,25.6799,25.5578,25.6244,17450,23.3403273325192,23.4518335641706,23.3403273325192,23.4011489134199,19107.8558430767,0.0,1.0
2023-04-13,25.7411,25.76,25.61,25.61,4781,23.5077236655389,23.5249838439026,23.3879983013333,23.3879983013333,5235.22399918336,0.0,1.0
2023-04-14,25.6069,25.69,25.55,25.69,2789,23.3851672667868,23.4610572573702,23.3332040843056,23.4610572573702,3053.97191669577,0.0,1.0
2023-04-17,25.6952,25.6952,25.61,25.6299,2437,23.4658060895126,23.4658060895126,23.3879983013333,23.4061717166475,2668.52978163771,0.0,1.0
2023-04-18,25.7576,25.76,25.7199,25.7199,9716,23.5227920752215,23.5249838439026,23.4883630421891,23.4883630421891,10639.0789324546,0.0,1.0
2023-04-19,25.7319,25.75,25.68,25.68,8014,23.4993218855946,23.515851474398,23.4519248878656,23.4519248878656,8775.37860896373,0.0,1.0
2023-04-20,25.75,25.7698,25.7296,25.755,4054,23.515851474398,23.5339335660171,23.4972214406085,23.5204176591503,4439.15458956063,0.0,1.0
2023-04-21,25.845,25.845,25.8248,25.83,1231,23.6026089846919,23.6026089846919,23.5841615982925,23.5889104304349,1347.95246663768,0.0,1.0
2023-04-24,25.8522,25.8599,25.8001,25.81,1331,23.6091842907352,23.6162162152537,23.5616046456161,23.5706456914257,1457.45307318826,0.0,1.0
2023-04-25,25.6547,25.7249,25.6547,25.7249,2116,23.4288199930189,23.4929292269414,23.4288199930189,23.4929292269414,2317.03283461034,0.0,1.0
2023-04-26,25.7046,25.73,25.66,25.73,807,23.474390516847,23.4975867353887,23.4336601488564,23.4975867353887,883.669894863205,0.0,1.0
2023-04-27,25.8943,25.8943,25.85,25.85,620,23.6476315663496,23.6476315663496,23.6071751694442,23.6071751694442,678.903760613616,0.0,1.0
2023-04-28,25.9068,25.9068,25.78,25.78,768,23.6590470282304,23.6590470282304,23.5432485829118,23.5432485829118,840.964658308478,0.0,1.0
2023-05-01,25.9004,25.93,25.87,25.88,3192,23.6532023117475,23.6802341254811,23.6254399084534,23.634572277958,3495.25936109461,0.0,1.0
2023-05-02,25.5849,25.62,25.56,25.62,871,23.3650760538767,23.3971306708379,23.3423364538102,23.3971306708379,953.750283055578,0.0,1.0
2023-05-03,25.6093,25.6093,25.6024,25.6024,232,23.387359035468,23.387359035468,23.3810577005098,23.3810577005098,254.041407197352,0.0,1.0
2023-05-04,25.5474,25.5999,25.5458,25.5999,2092,23.3308296682343,23.3787746081336,23.3293684891136,23.3787746081336,2290.7526890382,0.0,1.0
2023-05-05,25.8436,25.869,25.77,25.77,845,23.6013304529612,23.6245266715029,23.5341162134072,23.5341162134072,925.280125352427,0.0,1.0
2023-05-08,25.8257,25.8499,25.82,25.84,6544,23.5849835115479,23.6070838457491,23.5797780609303,23.5980427999395,7165.71969267017,0.0,1.0
2023-05-09,25.8322,25.85,25.8,25.8184,1981,23.5909195517259,23.6071751694442,23.5615133219211,23.5783168818096,2169.20701576705,0.0,1.0
2023-05-10,25.7075,25.73,25.63,25.6597,2506,23.4770389040033,23.4975867353887,23.4062630403425,23.4333861777712,2744.08520015761,0.0,1.0
2023-05-11,25.6549,25.6549,25.555,25.555,2846,23.429002640409,23.429002640409,23.3377702690579,23.3377702690579,3116.3872624296,0.0,1.0
2023-05-12,25.6224,25.65,25.5634,25.65,9372,23.399322439519,23.4245277793518,23.3454414594417,23.4245277793518,10262.3968459206,0.0,1.0
2023-05-15,25.7851,25.79,25.67,25.67,2954,23.5479060913592,23.5523809524164,23.442792518361,23.442792518361,3234.64791750422,0.0,1.0
2023-05-16,25.6081,25.73,25.6001,25.72,6873,23.3862631511274,23.4975867353887,23.3789572555237,23.4884543658841,7525.97668822157,0.0,1.0
2023-05-17,25.6586,25.7,25.55,25.7,9228,23.4323816171257,23.4701896268749,23.3332040843056,23.4701896268749,10104.7159724878,0.0,1.0
2023-05-18,25.5444,25.5444,25.4401,25.5,3810,23.328089957383,23.328089957383,23.2328393434498,23.2875422367824,4171.97310957721,0.0,1.0
2023-05-19,25.6042,25.6042,25.5601,25.5601,522,23.3827015270206,23.3827015270206,23.3424277775052,23.3424277775052,571.593166194043,0.0,1.0
2023-05-22,25.6366,25.6366,25.61,25.61,842,23.4122904042156,23.4122904042156,23.3879983013333,23.3879983013333,921.995107155908,0.0,1.0
2023-05-23,25.4508,25.5201,25.4508,25.5201,2014,23.2426109788197,23.3058982994867,23.2426109788197,23.3058982994867,2205.34221592874,0.0,1.0
2023-05-24,25.2881,25.33,25.2881,25.3,1956,23.0940273269795,23.1322919552039,23.0940273269795,23.10489484669,2141.83186412941,0.0,1.0
2023-05-25,25.1257,25.14,25.05,25.14,8150,22.9457176462245,22.9587769346161,22.8765856090745,22.9587769346161,8924.29943387252,0.0,1.0
2023-05-26,25.2066,25.21,25.18,25.205,4585,23.0195985155169,23.0227035211485,22.9953064126346,23.0181373363961,5020.60281034423,0.0,1.0
2023-05-30,24.9434,25.07,24.8702,25.07,4924,22.7792345501553,22.8948503480838,22.7123856053814,22.8948503480838,5391.8098665507,0.0,1.0
2023-05-31,24.7412,24.77,24.63,24.77,10093,22.5945780387718,22.6208792629451,22.4930260898805,22.6208792629451,11051.8962191504,0.0,1.0
2023-06-01,25.0295,25.04,24.94,24.94,2105,22.85786425159,22.8674532395699,22.7761295445237,22.7761295445237,2304.98776788978,0.0,1.0
2023-06-02,25.2569,25.28,25.1824,25.215,6286,23.0655343341251,23.0866301076808,22.9974981813157,23.0272697059008,6883.20812776966,0.0,1.0
2023-06-05,25.1429,25.2,25.1429,25.1699,4827,22.9614253217724,23.0135711516438,22.9614253217724,22.9860827194349,5285.59427819666,0.0,1.0
2023-06-06,25.2943,25.2943,25.2255,25.2299,4931,23.0996893960724,23.0996893960724,23.0368586938806,23.0408769364626,5399.47490900925,0.0,1.0
2023-06-07,25.0913,25.12,25.0738,25.12,1904,22.9143022951286,22.9405121956069,22.8983206484955,22.9405121956069,2084.8915487231,0.0,1.0
2023-06-08,25.3095,25.31,25.21,25.21,382,23.1135705977194,23.1140272161947,23.0227035211485,23.0227035211485,418.292317023228,0.0,1.0
2023-06-09,25.2736,25.31,25.2705,25.28,2813,23.0807853911978,23.1140272161947,23.0779543566514,23.0866301076808,3080.25206226791,0.0,1.0
2023-06-12,25.316,25.316,25.26,25.26,998,23.1195066378974,23.1195066378974,23.0683653686716,23.0683653686716,1092.81605337482,0.0,1.0
2023-06-13,25.4629,25.47,25.45,25.46,1083,23.2536611459203,23.2601451282686,23.2418803892593,23.251012758764,1185.89156894281,0.0,1.0
2023-06-14,25.493,25.6188,25.4,25.56,2144,23.2811495781292,23.3960347864973,23.1962185417362,23.3423364538102,2347.6930044445,0.0,1.0
2023-06-15,25.7386,25.75,25.63,25.63,2100,23.5054405731627,23.515851474398,23.4062630403425,23.4062630403425,2299.51273756224,0.0,1.0
2023-06-16,25.8162,25.8947,25.8162,25.89,4352,23.5763077605185,23.6479968611298,23.5763077605185,23.6437046474627,4765.46639708138,0.0,1.0
2023-06-20,25.6018,25.63,25.59,25.59,1347,23.3805097583395,23.4062630403425,23.369733562324,23.369733562324,1474.97317023635,0.0,1.0
2023-06-21,25.7196,25.74,25.695,25.7,3911,23.4880890711039,23.5067191048933,23.4656234421225,23.4701896268749,4282.56872219331,0.0,1.0
2023-06-22,25.59,25.59,25.5101,25.57,3264,23.369733562324,23.369733562324,23.2967659299821,23.3514688233148,3574.09979781104,0.0,1.0
2023-06-23,25.29,25.32,25.29,25.32,1627,23.0957624771854,23.1231595856993,23.0957624771854,23.1231595856993,1781.57486857799,0.0,1.0
2023-06-26,24.8356,24.8626,24.81,24.8499,3363,23.1054427888603,23.1305618500185,23.08162619754,23.1187465879181,3614.82459190386,0.465,1.0
2023-06-27,25.0236,25.0236,24.9006,24.91,4884,23.2803458813689,23.2803458813689,23.1659146027596,23.174659757385,5249.7184974304,0.0,1.0
2023-06-28,25.0022,25.06,24.98,25.005,7126,23.2604366995621,23.3142100971525,23.2397832492765,23.2630416392377,7659.60155869963,0.0,1.0
2023-06-29,24.9319,24.9319,24.8801,24.89,5729,23.195034106991,23.195034106991,23.1468427229913,23.156053045416,6157.99288938961,0.0,1.0
2023-06-30,25.1279,25.14,25.1,25.1,4440,23.3773798842872,23.3886369450284,23.3514235210904,23.3514235210904,4772.47136130037,0.0,1.0
2023-07-03,25.15,25.15,25.1,25.12,2161,23.3979403010129,23.3979403010129,23.3514235210904,23.3700302330594,2322.81770535363,0.0,1.0
2023-07-05,24.915,24.95,24.86,24.9,2135,23.1793114353772,23.211873181323,23.1281429774625,23.1653564014005,2294.87080098565,0.0,1.0
2023-07-06,24.5651,24.5651,24.54,24.55,1903,22.8537870094796,22.8537870094796,22.8304355859586,22.8397389419431,2045.49842354834,0.0,1.0
2023-07-07,24.5219,24.58,24.47,24.47,1708,22.8135965116266,22.8676490098965,22.7653120940671,22.7653120940671,1835.89664078852,0.0,1.0
2023-07-10,24.4839,24.505,24.47,24.49,967,22.7782437588855,22.7978738400128,22.7653120940671,22.7839188060361,1039.40986630123,0.0,1.0
2023-07-11,24.598,24.598,24.48,24.48,945,22.8843950506686,22.8843950506686,22.7746154500516,22.7746154500516,1015.76248568217,0.0,1.0
2023-07-12,24.7186,24.7499,24.7186,24.73,7999,22.9965935238417,23.0257130280732,22.9965935238417,23.007199349664,8597.97261690127,0.0,1.0
2023-07-13,24.8783,24.8999,24.86,24.87,6016,23.1451681189141,23.1652633678406,23.1281429774625,23.137446333447,6466.48371837456,0.0,1.0
2023-07-14,24.8346,24.88,24.8346,24.88,654,23.1045124532619,23.1467496894315,23.1045124532619,23.1467496894315,702.972132948297,0.0,1.0
2023-07-17,24.8229,24.8363,24.81,24.81,1435,23.09362752676,23.1060940237792,23.08162619754,23.08162619754,1542.45414492478,0.0,1.0
2023-07-18,24.9399,24.9599,24.85,24.85,9513,23.2024767917786,23.2210835037476,23.118839621478,23.118839621478,10225.3423558672,0.0,1.0
2023-07-19,25.0351,25.04,25.0101,25.039,1528,23.2910447407511,23.2956033851835,23.2677863507898,23.294673049585,1642.41807208715,0.0,1.0
2023-07-20,25.1373,25.1373,25.11,25.11,1814,23.3861250389126,23.3861250389126,23.3607268770749,23.3607268770749,1949.83402013488,0.0,1.0
2023-07-21,25.2697,25.28,25.21,25.21,1710,23.5093014721474,23.5188839288114,23.4537604369199,23.4537604369199,1838.04640266298,0.0,1.0
2023-07-24,25.27,25.29,25.27,25.28,15127,23.5095805728269,23.5281872847959,23.5095805728269,23.5188839288114,16259.7239374754,0.0,1.0
2023-07-25,25.2671,25.3,25.26,25.2742,7230,23.5068825995914,23.5374906407804,23.5002772168424,23.5134879823404,7771.38917617155,0.0,1.0
2023-07-26,25.3128,25.36,25.21,25.21,7561,23.5493989364406,23.5933107766874,23.4537604369199,23.4537604369199,8127.17476639461,0.0,1.0
2023-07-27,25.3146,25.51,25.3,25.46,6214,23.5510735405178,23.7328611164549,23.5374906407804,23.6863443365324,6679.31014394605,0.0,1.0
2023-07-28,25.4497,25.49,25.39,25.4481,8477,23.6767618798684,23.7142544044859,23.6212208446409,23.6752733429108,9111.76570489711,0.0,1.0
2023-07-31,25.449,25.48,25.43,25.48,3624,23.6761106449494,23.7049510485014,23.6584342685789,23.7049510485014,3895.36851652085,0.0,1.0
2023-08-01,25.195,25.25,25.185,25.25,832,23.4398054029432,23.4909738608579,23.4305020469587,23.4909738608579,894.300939775204,0.0,1.0
2023-08-02,24.8578,24.88,24.84,24.86,1726,23.1260962391459,23.1467496894315,23.1095362654935,23.1281429774625,1855.24449765866,0.0,1.0
2023-08-03,24.7329,24.75,24.63,24.63,10492,23.0098973228995,23.025806061633,22.914165789819,22.914165789819,11277.6507934152,0.0,1.0
2023-08-04,24.7737,24.96,24.7737,24.96,911,23.0478550153163,23.2211765373075,23.0478550153163,23.2211765373075,979.216533816358,0.0,1.0
2023-08-07,24.9637,24.9637,24.9304,24.96,1862,23.2246187790217,23.2246187790217,23.1936386035934,23.2211765373075,2001.42830512191,0.0,1.0
2023-08-08,24.95,24.95,24.7978,24.7978,1758,23.211873181323,23.211873181323,23.0702761032389,23.0702761032389,1889.64068765001,0.0,1.0
2023-08-09,24.9803,25.01,24.9799,25.01,1593,23.240062349956,23.26769331723,23.2396902157166,23.26769331723,1712.28533300709,0.0,1.0
2023-08-10,25.1127,25.26,25.1127,25.26,1029,23.3632387831908,23.5002772168424,23.3632387831908,23.5002772168424,1106.05248440948,0.0,1.0
2023-08-11,24.9838,25.0,24.9817,25.0,2140,23.2433185245506,23.2583899612455,23.2413648197938,23.2583899612455,2300.2452056718,0.0,1.0
2023-08-14,24.8994,24.91,24.82,24.82,952,23.1647982000414,23.174659757385,23.0909295535245,23.0909295535245,1023.28665224278,0.0,1.0
2023-08-15,24.6614,24.76,24.6402,24.76,3113,22.9433783276104,23.0351094176175,22.9236552129232,23.0351094176175,3346.1043575964,0.0,1.0
2023-08-16,24.5262,24.63,24.5262,24.6,1724,22.8175969546999,22.914165789819,22.8175969546999,22.8862557218655,1853.0947357842,0.0,1.0
2023-08-17,24.4102,24.5399,24.4102,24.53,3544,22.7096780252798,22.8303425523987,22.7096780252798,22.8211322299741,3809.37804154245,0.0,1.0
2023-08-18,24.3801,24.39,24.372,24.39,622,22.6816749237664,22.6908852461911,22.674139205419,22.6908852461911,668.575942956944,0.0,1.0
2023-08-21,24.4552,24.47,24.4099,24.4099,3747,22.75154312721,22.7653120940671,22.7093989246002,22.7093989246002,4027.57887180011,0.0,1.0
2023-08-22,24.3675,24.51,24.3675,24.51,2174,22.669952695226,22.8025255180051,22.669952695226,22.8025255180051,2336.79115753761,0.0,1.0
2023-08-23,24.5812,24.6,24.5812,24.6,373,22.8687654126147,22.8862557218655,22.8687654126147,22.8862557218655,400.93058958672,0.0,1.0
2023-08-24,24.4078,24.58,24.4078,24.58,2123,22.7074452198435,22.8676490098965,22.7074452198435,22.8676490098965,2281.97222973889,0.0,1.0
2023-08-25,24.5801,24.6,24.425,24.57,7479,22.8677420434564,22.8862557218655,22.7234469921368,22.858345653912,8039.03452954177,0.0,1.0
2023-08-28,24.7873,24.79,24.74,24.75,3247,23.0605075794552,23.063019485571,23.0165027056485,23.025806061633,3490.1384031852,0.0,1.0
2023-08-29,25.0,25.02,24.71,24.71,6321,23.2583899612455,23.2769966732145,22.988592637695,22.988592637695,6794.32240422964,0.0,1.0
2023-08-30,25.0022,25.01,24.9825,25.01,414,23.2604366995621,23.26769331723,23.2421090882726,23.26769331723,445.000708013142,0.0,1.0
2023-08-31,24.9524,25.06,24.9183,25.06,1039,23.2141059867593,23.3142100971525,23.1823815428521,23.3142100971525,1116.80129378177,0.0,1.0
2023-09-01,25.032,25.07,24.99,25.07,1725,23.2881607003959,23.323513453137,23.249086605261,23.323513453137,1854.16961672142,0.0,1.0
2023-09-05,24.8778,24.95,24.8778,24.95,7272,23.1447029511149,23.211873181323,23.1447029511149,23.211873181323,7816.5341755352,0.0,1.0
2023-09-06,24.8606,24.8606,24.8001,24.85,2016,23.1287011788216,23.1287011788216,23.0724158751154,23.118839621478,2166.9599694553,0.0,1.0
2023-09-07,24.9576,24.98,24.91,24.97,4354,23.2189437318712,23.2397832492765,23.174659757385,23.230479893292,4680.0316006986,0.0,1.0
2023-09-08,24.9693,25.0,24.96,24.9745,1163,23.2298286583731,23.2583899612455,23.2211765373075,23.234666403485,1250.08652999827,0.0,1.0
2023-09-11,25.1259,25.13,25.1259,25.13,354,23.3755192130903,23.3793335890439,23.3755192130903,23.3793335890439,380.507851779354,0.0,1.0
2023-09-12,25.126,25.17,25.126,25.13,24036,23.3756122466501,23.4165470129819,23.3756122466501,23.3793335890439,25835.8382072558,0.0,1.0
2023-09-13,25.07,25.13,25.06,25.13,2645,23.323513453137,23.3793335890439,23.3142100971525,23.3793335890439,2843.06007897285,0.0,1.0
2023-09-14,25.385,25.385,25.27,25.27,1548,23.6165691666486,23.6165691666486,23.5095805728269,23.5095805728269,1663.91569083175,0.0,1.0
2023-09-15,25.333,25.4,25.33,25.39,2642,23.5681917155293,23.6305242006254,23.5654007087339,23.6212208446409,2839.83543616116,0.0,1.0
2023-09-18,25.2945,25.3099,25.235,25.2689,7005,23.5323737949889,23.5467009632051,23.4770188268812,23.5085572036686,7529.54096529485,0.0,1.0
2023-09-19,25.4029,25.41,25.375,25.41,1838,23.6332221738609,23.6398275566099,23.6072658106641,23.6398275566099,1975.6311626284,0.0,1.0
2023-09-20,25.3342,25.4901,25.3342,25.45,3116,23.5693081182474,23.7143474380457,23.5693081182474,23.6770409805479,3349.3290004081,0.0,1.0
2023-09-21,25.0522,25.19,25.0522,25.17,8293,23.3069534794845,23.4351537249509,23.3069534794845,23.4165470129819,8913.98761244686,0.0,1.0
2023-09-22,25.067,25.16,25.067,25.11,567,23.3207224463416,23.4072436569974,23.3207224463416,23.3607268770749,609.457491409304,0.0,1.0
2023-09-25,24.8193,24.82,24.705,24.74,1750,23.2437836923498,23.2444392567124,23.1367393971426,23.1695176152726,1868.61896388647,0.165,1.0
2023-09-26,24.6476,24.77,24.63,24.7,23201,23.0829831194095,23.1976132308125,23.0665003582928,23.1320567945526,24773.6163320744,0.0,1.0
2023-09-27,24.5768,24.68,24.5,24.68,6498,23.0166774667353,23.1133263841927,22.944752690953,23.1133263841927,6938.44915847674,0.0,1.0
2023-09-28,24.6699,24.69,24.6517,24.66,1634,23.1038675269609,23.1226915893727,23.0868228535333,23.0945959738327,1744.75622113743,0.0,1.0
2023-09-29,24.566,24.84,24.56,24.84,9325,23.0065630451409,23.2631696670724,23.0009439220329,23.2631696670724,9957.0696218522,0.0,1.0
2023-10-02,24.3445,24.38,24.27,24.38,16202,22.7991237504043,22.8323702287932,22.7293529718135,22.8323702287932,17300.2082587935,0.0,1.0
2023-10-03,24.0755,24.0755,24.0605,24.0605,375,22.5471997310628,22.5471997310628,22.5331519232929,22.5331519232929,400.418349404245,0.0,1.0
2023-10-04,24.025,24.025,23.95,23.98,1404,22.4999054449039,22.4999054449039,22.4296664060541,22.457762021594,1499.16630016949,0.0,1.0
2023-10-05,24.2228,24.24,24.2088,24.21,5207,22.6851492033639,22.7012573562735,22.672037916112,22.6731617407336,5559.94225426108,0.0,1.0
2023-10-06,24.3962,24.4,24.39,24.39,1375,22.8475418611848,22.8511006391532,22.8417354339732,22.8417354339732,1468.20061448223,0.0,1.0
2023-10-09,24.3899,24.43,24.2799,24.28,32073,22.8416417819214,22.8791962546931,22.7386245249416,22.7387181769934,34246.9805878463,0.0,1.0
2023-10-10,24.645,24.6948,24.645,24.6703,785,23.0805481660627,23.127186887859,23.0805481660627,23.1042421351681,838.209078086219,0.0,1.0
2023-10-11,24.725,24.7438,24.6899,24.7438,1382,23.1554698075026,23.1730763932409,23.1225979373209,23.1730763932409,1475.67509033777,0.0,1.0
2023-10-12,24.65,24.7275,24.56,24.7275,3215,23.0852307686527,23.1578111087976,23.0009439220329,23.1578111087976,3432.91998222573,0.0,1.0
2023-10-13,24.4986,24.64,24.47,24.5638,3799,22.9434415622278,23.0758655634727,22.9166570754131,23.0045027000013,4056.50482503127,0.0,1.0
2023-10-16,24.5782,24.58,24.49,24.49,6168,23.0179885954605,23.0196743323929,22.935387485773,22.935387485773,6586.081011001,0.0,1.0
2023-10-17,24.5607,24.5999,24.42,24.42,4709,23.0015994863955,23.038311090701,22.8698310495132,22.8698310495132,5028.18668625223,0.0,1.0
2023-10-18,24.3633,24.4399,24.3633,24.43,3872,22.8167303361427,22.8884678078213,22.8167303361427,22.8791962546931,4134.45293038195,0.0,1.0
2023-10-19,24.18,24.3201,24.18,24.31,1521,22.6450661251936,22.7762726497652,22.6450661251936,22.7668137925334,1624.09682518362,0.0,1.0
2023-10-20,23.9947,24.12,23.9947,24.12,739,22.4715288732086,22.5888748941137,22.4715288732086,22.5888748941137,789.09109389263,0.0,1.0
2023-10-23,23.9265,23.9921,23.8839,23.8839,1162,22.4076581738811,22.4690939198618,22.3677623998144,22.3677623998144,1240.76299202062,0.0,1.0
2023-10-24,24.1142,24.13,24.08,24.08,4306,22.5834430751094,22.5982400992937,22.5514140733938,22.5514140733938,4597.87043342579,0.0,1.0
2023-10-25,24.075,24.14,24.0405,24.0405,12047,22.5467314708038,22.6076053044737,22.5144215129329,22.5144215129329,12863.5729473945,0.0,1.0
2023-10-26,24.0075,24.08,24.0075,24.06,4231,22.483516335839,22.5514140733938,22.483516335839,22.5326836630339,4517.78676354495,0.0,1.0
2023-10-27,23.8414,24.06,23.815,24.06,2720,22.3279602777995,22.5326836630339,22.3032361361243,22.5326836630339,2904.36776101212,0.0,1.0
2023-10-30,24.0829,24.14,24.0499,24.14,8934,22.554129982896,22.6076053044737,22.5232248058021,22.6076053044737,9539.56675620672,0.0,1.0
2023-10-31,24.3186,24.3186,24.21,24.24,2383,22.7748678689882,22.7748678689882,22.6731617407336,22.7012573562735,2544.52513768083,0.0,1.0
2023-11-01,24.4651,24.5,24.37,24.37,5470,22.9120681248749,22.944752690953,22.8230050236133,22.8230050236133,5840.76898997657,0.0,1.0
2023-11-02,24.6387,24.66,24.53,24.61,11709,23.0746480867993,23.0945959738327,22.972848306493,23.0477699479328,12502.6625417982,0.0,1.0
2023-11-03,24.681,24.72,24.6725,24.72,2614,23.1142629047107,23.1507872049126,23.1063024803077,23.1507872049126,2791.18284091385,0.0,1.0
2023-11-06,24.6,24.6,24.54,24.5993,6716,23.0384047427528,23.0384047427528,22.9822135116729,23.0377491783902,7171.22569226375,0.0,1.0
2023-11-07,24.47,24.4999,24.43,24.43,12017,22.9166570754131,22.9446590389012,22.8791962546931,22.8791962546931,12831.5394794421,0.0,1.0
2023-11-08,24.3974,24.5,24.33,24.5,15243,22.8486656858064,22.944752690953,22.7855442028933,22.944752690953,16276.2050665837,0.0,1.0
2023-11-09,24.46,24.505,24.45,24.5,5523,22.9072918702331,22.949435293543,22.8979266650531,22.944752690953,5897.36145002571,0.0,1.0
2023-11-10,24.55,24.6,24.4339,24.49,20018,22.9915787168529,23.0384047427528,22.8828486847133,22.935387485773,21374.8653823311,0.0,1.0
2023-11-13,24.6815,24.69,24.56,24.59,12883,23.1147311649697,23.1226915893727,23.0009439220329,23.0290395375728,13756.2389209997,0.0,1.0
2023-11-14,24.84,24.87,24.76,24.76,6219,23.2631696670724,23.2912652826123,23.1882480256325,23.1882480256325,6640.53790651998,0.0,1.0
2023-11-15,24.7036,24.73,24.68,24.73,5321,23.1354282684174,23.1601524100926,23.1133263841927,23.1601524100926,5681.66943247996,0.0,1.0
2023-11-16,24.7083,24.75,24.67,24.75,10042,23.139829914852,23.1788828204525,23.1039611790127,23.1788828204525,10722.6695059131,0.0,1.0
2023-11-17,24.94,24.94,24.88,24.88,15620,23.3568217188722,23.3568217188722,23.3006304877923,23.3006304877923,16678.7589805181,0.0,1.0
2023-11-20,24.9,24.9,24.83,24.83,19112,23.3193608981522,23.3193608981522,23.2538044618924,23.2538044618924,20407.4546501705,0.0,1.0
2023-11-21,24.8848,24.8848,24.87,24.88,5458,23.3051257862787,23.3051257862787,23.2912652826123,23.3006304877923,5827.95560279564,0.0,1.0
2023-11-22,24.9728,24.9899,24.939,24.97,3294,23.3875395918625,23.4035540927203,23.3558851983542,23.3849173344121,3517.27478116688,0.0,1.0
2023-11-24,25.0996,25.11,25.08,25.1,10353,23.5062903935447,23.5160302069318,23.4879345913919,23.5066650017519,11054.7497903524,0.0,1.0
2023-11-27,25.0131,25.04,24.9805,25.02,7689,23.4252813687378,23.450473770672,23.3947507998511,23.431743360312,8210.17783618464,0.0,1.0
2023-11-28,24.9672,24.99,24.95,24.99,11694,23.3822950769617,23.4036477447721,23.3661869240522,23.4036477447721,12486.645807822,0.0,1.0
2023-11-29,24.92,24.96,24.92,24.92,6865,23.3380913085122,23.3755521292321,23.3380913085122,23.3380913085122,7330.32524976037,0.0,1.0
2023-11-30,25.0793,25.0894,25.02,25.02,8100,23.4872790270293,23.4967378842611,23.431743360312,23.431743360312,8649.03634713168,0.0,1.0
2023-12-01,25.2017,25.22,25.06,25.06,6519,23.6019091384323,23.6190474639116,23.4692041810319,23.4692041810319,6960.87258604337,0.0,1.0
2023-12-04,25.1028,25.12,25.05,25.0798,2442,23.5092872592023,23.5253954121118,23.459838975852,23.4877472872883,2607.52429132043,0.0,1.0
2023-12-05,25.0437,25.12,25.02,25.12,35089,23.4539388965886,23.5253954121118,23.431743360312,23.5253954121118,37467.4118993214,0.0,1.0
2023-12-06,25.0702,25.27,25.0702,25.27,29833,23.4787566903155,23.6658734898115,23.4787566903155,23.6658734898115,31855.1483140716,0.0,1.0
2023-12-07,25.1064,25.1064,25.0299,25.0299,5264,23.5126587330671,23.5126587330671,23.4410149134402,23.4410149134402,5620.8058433705,0.0,1.0
2023-12-08,25.1516,25.1536,25.025,25.11,38501,23.5549894604806,23.5568625015166,23.436425962902,23.5160302069318,41110.6849877674,0.0,1.0
2023-12-11,25.18,25.1936,25.12,25.14,22867,23.5815866431917,23.5943233222365,23.5253954121118,23.5441258224718,24416.9770555383,0.0,1.0
2023-12-12,25.1994,25.22,25.1437,25.21,7551,23.5997551412409,23.6190474639116,23.5475909483884,23.6096822587317,8062.82388360385,0.0,1.0
2023-12-13,25.43,25.46,25.09,25.09,23507,23.8157167726912,23.8438123882312,23.4972997965719,23.4972997965719,25100.3577051882,0.0,1.0
2023-12-14,25.2959,25.44,25.25,25.44,7748,23.6901293712277,23.8250819778712,23.6471430794516,23.8250819778712,8273.17698982422,0.0,1.0
2023-12-15,25.01,25.14,25.01,25.12,15167,23.422378155132,23.5441258224718,23.422378155132,23.5253954121118,16195.0536144378,0.0,1.0
2023-12-18,25.1,25.1,25.06,25.08,6710,23.5066650017519,23.5066650017519,23.4692041810319,23.4879345913919,7164.81899867327,0.0,1.0
2023-12-19,25.2388,25.2499,25.19,25.23,15971,23.63665404965,23.6470494273998,23.5909518483717,23.6284126690916,17053.5505555605,0.0,1.0
2023-12-20,25.07,25.29,25.07,25.18,4874,23.4785693862119,23.6846039001715,23.4785693862119,23.5815866431917,5204.3707599901,0.0,1.0
2023-12-21,25.3169,25.32,25.2,25.2667,5824,23.7097963021056,23.7126995157114,23.6003170535517,23.6627829721021,6218.7639118142,0.0,1.0
2023-12-22,25.195,25.24,25.17,25.19,11292,23.7688907467913,23.8113436177421,23.7453058184853,23.7641737611301,11969.5085071821,0.185,1.0
2023-12-26,25.28,25.34,25.22,25.22,2570,23.8490795030317,23.9056833309661,23.7924756750973,23.7924756750973,2724.1973842949,0.0,1.0
2023-12-27,25.2996,25.33,25.24,25.24,4033,23.8675700868236,23.8962493596437,23.8113436177421,23.8113436177421,4274.97589527678,0.0,1.0
2023-12-28,25.2731,25.39,25.2731,25.39,7169,23.8425700628193,23.9528531875782,23.8425700628193,23.9528531875782,7599.13270350586,0.0,1.0
2023-12-29,25.2947,25.41,25.2878,25.41,7981,23.8629474408757,23.971721130223,23.8564380006632,23.971721130223,8459.85187706518,0.0,1.0
2024-01-02,25.18,25.2375,25.17,25.205,6531,23.7547397898077,23.8089851249115,23.7453058184853,23.7783247181137,6922.85335285212,0.0,1.0
2024-01-03,25.1716,25.21,25.097,25.097,4307,23.7468152538969,23.7830417037749,23.6764378278318,23.6764378278318,4565.41561640393,0.0,1.0
2024-01-04,25.3679,25.4499,25.3679,25.38,10168,23.9320041109556,24.0093626757993,23.9320041109556,23.9434192162558,10778.0696511714,0.0,1.0
2024-01-05,25.4214,25.565,25.41,25.55,6567,23.9824758575305,24.1179476857202,23.971721130223,24.1037967287366,6961.01331621189,0.0,1.0
2024-01-08,25.6366,25.6366,25.42,25.42,2324,24.1854949203886,24.1854949203886,23.9811551015454,23.9811551015454,2463.43763466978,0.0,1.0
2024-01-09,25.47,25.51,25.455,25.5,6172,24.0283249581574,24.066060843447,24.0141740011738,24.0566268721246,6542.3137182366,0.0,1.0
2024-01-10,25.5788,25.63,25.56,25.57,3331,24.1309665661451,24.1792684993158,24.113230700059,24.1226646713814,3530.8566097612,0.0,1.0
2024-01-11,25.5578,25.5601,25.4599,25.49,2096,24.1111552263681,24.1133250397722,24.0187966471217,24.0471929008022,2221.75786672455,0.0,1.0
2024-01-12,25.6818,25.7901,25.68,25.76,4931,24.2281364707658,24.3303063801875,24.2264383559278,24.301910126507,5226.85498130667,0.0,1.0
2024-01-16,25.4116,25.63,25.25,25.63,31247,23.9732305656345,24.1792684993158,23.8207775890645,24.1792684993158,33121.7881973007,0.0,1.0
2024-01-17,25.3197,25.3197,25.23,25.24,10671,23.8865323691817,23.8865323691817,23.8019096464197,23.8113436177421,11311.249139226,0.0,1.0
2024-01-18,25.341,25.36,25.26,25.31,5063,23.9066267280984,23.924551273611,23.8302115603869,23.8773814169989,5366.77484695916,0.0,1.0
2024-01-19,25.3909,25.3909,25.25,25.26,7187,23.9537022449972,23.9537022449972,23.8207775890645,23.8302115603869,7618.21268518575,0.0,1.0
2024-01-22,25.5395,25.56,25.5,25.54,6147,24.0938910588481,24.113230700059,24.0566268721246,24.0943627574142,6515.8137436812,0.0,1.0
2024-01-23,25.37,25.395,25.29,25.29,10397,23.9339852449334,23.9575701732394,23.8585134743541,23.8585134743541,11020.8094180988,0.0,1.0
2024-01-24,25.4221,25.55,25.4029,25.54,14147,23.9831362355231,24.1037967287366,23.9650230105841,24.0943627574142,14995.8056014085,0.0,1.0
2024-01-25,25.3333,25.53,25.095,25.53,327961,23.8993625701801,24.0849287860918,23.6745510335673,24.0849287860918,347638.326206513,0.0,1.0
2024-01-26,25.3852,25.42,25.37,25.39,14736,23.9483248813434,23.9811551015454,23.9339852449334,23.9528531875782,15620.1450019337,0.0,1.0
2024-01-29,25.5,25.51,25.31,25.41,40214,24.0566268721246,24.066060843447,23.8773814169989,23.971721130223,42626.7990708306,0.0,1.0
2024-01-30,25.4811,25.5,25.35,25.46,28160,24.0387966663252,24.0566268721246,23.9151173022886,24.018890986835,29849.5713392001,0.0,1.0
2024-01-31,25.365,25.6244,25.365,25.58,63239,23.9292682592722,24.1739854753753,23.9292682592722,24.1320986427038,67033.2756363519,0.0,1.0
2024-02-01,25.5652,26.68,25.45,26.68,7132,24.1181363651466,25.169835488168,24.0094570155126,25.169835488168,7559.91274116389,0.0,1.0
2024-02-02,25.465,25.51,25.38,25.51,9137,24.0236079724962,24.066060843447,23.9434192162558,24.066060843447,9685.21070050677,0.0,1.0
2024-02-05,25.382,25.3833,25.3012,25.3012,2788,23.9453060105202,23.9465324267921,23.8690795222352,23.8690795222352,2955.27716241797,0.0,1.0
2024-02-06,25.4101,25.4101,25.31,25.31,1204,23.9718154699362,23.9718154699362,23.8773814169989,23.8773814169989,1276.23877458796,0.0,1.0
2024-02-07,25.3451,25.38,25.33,25.38,4173,23.9104946563406,23.9434192162558,23.8962493596437,23.9434192162558,4423.37575278699,0.0,1.0
2024-02-08,25.17,25.2,25.115,25.2,4312,23.7453058184853,23.7736077324525,23.6934189762121,23.7736077324525,4570.71561131501,0.0,1.0
2024-02-09,25.2137,25.2137,25.19,25.2064,1170,23.7865322731642,23.7865322731642,23.7641737611301,23.7796454740989,1240.19880919262,0.0,1.0
2024-02-12,25.235,25.2588,25.23,25.2588,1214,23.8066266320809,23.8290794838282,23.8019096464197,23.8290794838282,1286.83876441012,0.0,1.0
2024-02-13,25.0033,25.0699,24.9636,25.0699,10291,23.5880415165409,23.6508717655481,23.5505886503909,23.6508717655481,10908.4495259839,0.0,1.0
2024-02-14,25.1954,25.2,25.09,25.15,22752,23.7692681056442,23.7736077324525,23.6698340479061,23.7264378758405,24117.0968433764,0.0,1.0
2024-02-15,25.3953,25.3953,25.2941,25.32,8413,23.957853192379,23.957853192379,23.8623814025963,23.8868153883213,8917.77143738247,0.0,1.0
2024-02-16,25.3983,25.45,25.34,25.34,5919,23.9606833837758,24.0094570155126,23.9056833309661,23.9056833309661,6274.13397573597,0.0,1.0
2024-02-20,25.5644,25.59,25.55,25.59,1981,24.1173816474408,24.1415326140262,24.1037967287366,24.1415326140262,2099.85798376972,0.0,1.0
2024-02-21,25.5051,25.5051,25.42,25.455,2983,24.061438197499,24.061438197499,23.9811551015454,24.0141740011738,3161.97696395006,0.0,1.0
2024-02-22,25.6463,25.65,25.56,25.61,3870,24.1946458725713,24.1981364419606,24.113230700059,24.160400556671,4102.19606117558,0.0,1.0
2024-02-23,25.6752,25.6752,25.621,25.621,2086,24.2219100496931,24.2219100496931,24.1707779251256,24.1707779251256,2211.15787690239,0.0,1.0
2024-02-26,25.5992,25.605,25.57,25.605,2428,24.1502118676428,24.1556835710098,24.1226646713814,24.1556835710098,2573.67752882023,0.0,1.0
2024-02-27,25.5911,25.5911,25.54,25.54,1689,24.1425703508717,24.1425703508717,24.0943627574142,24.0943627574142,1790.33828096267,0.0,1.0
2024-02-28,25.4752,25.495,25.4752,25.49,906,24.033230623245,24.0519098864634,24.033230623245,24.0471929008022,960.359077887617,0.0,1.0
2024-02-29,25.578,25.6042,25.515,25.58,7067,24.1302118484393,24.154928853304,24.0707778291082,24.1320986427038,7491.01280731985,0.0,1.0
2024-03-01,25.6944,25.6944,25.6039,25.6039,1874,24.2400232746321,24.2400232746321,24.1546458341643,24.1546458341643,1986.43809267262,0.0,1.0
2024-03-04,25.6576,25.695,25.6576,25.68,7097,24.2053062601656,24.2405893129114,24.2053062601656,24.2264383559278,7522.81277678633,0.0,1.0
2024-03-05,25.7292,25.77,25.68,25.76,4159,24.272853494834,24.3113440978294,24.2264383559278,24.301910126507,4408.53576703598,0.0,1.0
2024-03-06,25.8543,25.865,25.8502,25.86,1732,24.3908724760773,24.4009668253922,24.3870045478351,24.396249839731,1835.91823719796,0.0,1.0
2024-03-07,25.98,26.01,25.98,26.01,3615,24.5094574955999,24.5377594095671,24.5094574955999,24.5377594095671,3831.89632071051,0.0,1.0
2024-03-08,25.9077,25.98,25.895,25.98,3878,24.4412498829389,24.5094574955999,24.4292687393595,24.5094574955999,4110.6760530333,0.0,1.0
2024-03-11,25.8,25.8,25.75,25.75,569,24.3396460117966,24.3396460117966,24.2924761551846,24.2924761551846,603.139420880855,0.0,1.0
2024-03-12,25.9843,25.9843,25.945,25.945,722,24.5135141032685,24.5135141032685,24.4764385959715,24.4764385959715,765.319265159888,0.0,1.0
2024-03-13,25.9937,26.03,25.975,25.989,14819,24.5223820363116,24.5566273522119,24.5047405099387,24.51794806979,15708.1249174576,0.0,1.0
2024-03-14,25.9351,25.9401,25.9351,25.9401,1071,24.4670989643623,24.4718159500235,24.4670989643623,24.4718159500235,1135.25890995324,0.0,1.0
2024-03-15,26.0529,26.11,26.04,26.11,3271,24.5782311465402,24.6320991227911,24.5660613235343,24.6320991227911,3467.25667082824,0.0,1.0
2024-03-18,26.1051,26.1399,26.0839,26.0839,1107,24.6274764768431,24.6603066970451,24.6074764576396,24.6074764576396,1173.41887331301,0.0,1.0
2024-03-19,26.2525,26.2525,26.19,26.19,1272,24.7665332141353,24.7665332141353,24.7075708933703,24.7075708933703,1348.31870537864,0.0,1.0
2024-03-20,26.4004,26.41,26.3097,26.3097,3648,24.9060616499936,24.9151182624631,24.8204955300995,24.8204955300995,3866.87628712365,0.0,1.0
2024-03-21,26.4199,26.4201,26.38,26.38,1636,24.9244578940723,24.9246465734988,24.8868163484959,24.8868163484959,1734.15833490523,0.0,1.0
2024-03-22,26.3762,26.3762,26.36,26.3691,943,24.9822881382786,24.9822881382786,24.966944265096,24.9755633543529,995.615632256247,0.105,1.0
2024-03-25,26.2996,26.3695,26.28,26.28,2247,24.909736244094,24.9759422154192,24.8911720518484,24.8911720518484,2372.37362214187,0.0,1.0
2024-03-26,26.3672,26.4356,26.3601,26.3601,2959,24.9737637642883,25.038549006615,24.9670389803626,24.9670389803626,3124.10037735549,0.0,1.0
2024-03-27,26.5454,26.5454,26.4501,26.47,5325,25.1425463692974,25.1425463692974,25.0522827202661,25.0711310583115,5622.11372403447,0.0,1.0
2024-03-28,26.5449,26.5449,26.5,26.5,3653,25.1420727929646,25.1420727929646,25.0995456382794,25.0995456382794,3856.82280448787,0.0,1.0
2024-04-01,26.5008,26.61,26.43,26.61,9139,25.1003033604118,25.2037324314949,25.0332449516877,25.2037324314949,9648.91968524904,0.0,1.0
2024-04-02,26.3164,26.3164,26.26,26.31,1038,24.925648408876,24.925648408876,24.8722289985365,24.9195866318162,1095.91625268503,0.0,1.0
2024-04-03,26.3896,26.405,26.36,26.3949,1780,24.9949799839976,25.0095661350478,24.966944265096,24.9999998931253,1879.31688803406,0.0,1.0
2024-04-04,26.1838,26.427,26.1696,26.427,2207,24.8000559654181,25.0304034936909,24.7866063975666,25.0304034936909,2330.14178196133,0.0,1.0
2024-04-05,26.2509,26.2509,26.2195,26.2195,7391,24.8636099092795,24.8636099092795,24.8338693155798,24.8338693155798,7803.38826935941,0.0,1.0
2024-04-08,26.3036,26.33,26.29,26.3,4305,24.9135248547564,24.9385296851281,24.9006435785043,24.9101151051603,4545.20179943069,0.0,1.0
2024-04-09,26.2109,26.2109,26.1,26.21,12728,24.8257238026557,24.8257238026557,24.7206845720412,24.8248713652567,13438.171545448,0.0,1.0
2024-04-10,26.1106,26.1106,26.075,26.0897,742,24.7307243902965,24.7307243902965,24.6970057554013,24.7109288995855,783.400635349029,0.0,1.0
2024-04-11,26.1863,26.22,26.1739,26.1739,6230,24.8024238470821,24.8343428919126,24.7906791540287,24.7906791540287,6577.6091081192,0.0,1.0
2024-04-12,26.024,26.055,26.024,26.03,436,24.6487009694559,24.6780627020894,24.6487009694559,24.6543838854495,460.327057967894,0.0,1.0
2024-04-15,25.9431,26.21,25.91,26.19,13423,24.5720763188093,24.8248713652567,24.540725565578,24.8059283119448,14171.9497685849,0.0,1.0
2024-04-16,25.7592,25.7944,25.755,25.7944,692,24.3978949436062,24.4312347174352,24.3939169024108,24.4312347174352,730.610835123355,0.0,1.0
2024-04-17,25.74,25.845,25.7142,25.845,4637,24.3797096124268,24.4791606423143,24.3552730736545,24.4791606423143,4895.72607292918,0.0,1.0
2024-04-18,25.7054,25.8,25.7,25.7661,3387,24.3469381301972,24.4365387723625,24.341823505803,24.4044302969989,3575.98106728728,0.0,1.0
2024-04-19,25.8456,25.8799,25.75,25.84,34864,24.4797289339137,24.5122162703436,24.3891811390828,24.4744248789864,36809.2719013592,0.0,1.0
2024-04-22,26.2505,26.31,26.14,26.14,2978,24.8632310482133,24.9195866318162,24.758570678665,24.758570678665,3144.16050144125,0.0,1.0
2024-04-23,26.4096,26.42,26.35,26.35,6498,25.0139230373095,25.0237734250317,24.95747273844,24.95747273844,6860.56243732884,0.0,1.0
2024-04-24,26.2927,26.3279,26.19,26.3279,14348,24.9032008907014,24.9365406645304,24.8059283119448,24.9365406645304,15148.5610727599,0.0,1.0
2024-04-25,26.1424,26.1424,26.02,26.02,2785,24.7608438450624,24.7608438450624,24.6449123587935,24.6449123587935,2940.39187257015,0.0,1.0
2024-04-26,26.2765,26.33,26.21,26.25,81001,24.8878570175188,24.9385296851281,24.8248713652567,24.8627574718805,85520.5321615992,0.0,1.0
2024-04-29,26.35,26.38,26.3001,26.36,94666,24.95747273844,24.9858873184079,24.9102098204268,24.966944265096,99947.9845632767,0.0,1.0
2024-04-30,26.1935,26.41,26.1923,26.41,16070,24.8092433462744,25.0143018983758,24.8081067630756,25.0143018983758,16966.6417925322,0.0,1.0
2024-05-01,26.0715,26.26,26.06,26.11,44053,24.6936907210717,24.8722289985365,24.6827984654174,24.7301560986971,46510.9813868339,0.0,1.0
2024-05-02,26.1835,26.1901,26.155,26.155,1742,24.7997718196184,24.8060230272113,24.7727779686489,24.7727779686489,1839.19663986255,0.0,1.0
2024-05-03,26.3291,26.335,26.261,26.3,14647,24.9376772477291,24.9432654484561,24.873176151202,24.9101151051603,15464.2440781095,0.0,1.0
2024-05-06,26.54,26.54,26.44,26.45,19566,25.1374317449032,25.1374317449032,25.0427164783436,25.0521880049996,20657.7046243114,0.0,1.0
2024-05-07,26.6445,26.65,26.58,26.58,2967,25.2364091984579,25.2416185381187,25.175317851527,25.175317851527,3132.5467453916,0.0,1.0
2024-05-08,26.71,26.71,26.62,26.68,10432,25.2984476980544,25.2984476980544,25.2132039581508,25.2700331180865,11014.063919085,0.0,1.0
2024-05-09,26.84,26.85,26.795,26.795,14617,25.4215775445818,25.4310490712378,25.37895567463,25.37895567463,15432.5701979741,0.0,1.0
2024-05-10,26.9,26.975,26.89,26.975,11819,25.4784067045175,25.5494431544372,25.4689351778616,25.5494431544372,12478.4529773453,0.0,1.0
2024-05-13,26.92,26.96,26.9,26.96,10340,25.4973497578295,25.5352358644533,25.4784067045175,25.5352358644533,10916.9306866697,0.0,1.0
2024-05-14,27.02,27.02,26.97,27.0099,11109,25.592065024389,25.592065024389,25.5447073911092,25.5824987824665,11728.8378141406,0.0,1.0
2024-05-15,27.0,27.01,26.95,27.01,8144,25.5731219710771,25.582593497733,25.5257643377973,25.582593497733,8598.40266075807,0.0,1.0
2024-05-16,26.9476,26.9799,26.9476,26.9799,389,25.5234911713999,25.5540842024986,25.5234911713999,25.5540842024986,410.704645755758,0.0,1.0
2024-05-17,27.0362,27.04,27.011,27.03,2482,25.6074088975716,25.6110080777009,25.5835406503986,25.6015365510449,2620.48568320255,0.0,1.0
2024-05-20,27.0701,27.13,27.04,27.125,5005,25.6395173729353,25.6962518176045,25.6110080777009,25.6915160542765,5284.25900259015,0.0,1.0
2024-05-21,27.04,27.0465,27.0001,27.03,3256,25.6110080777009,25.6171645700273,25.5732166863436,25.6015365510449,3437.67179069601,0.0,1.0
2024-05-22,26.88,26.93,26.83,26.91,9033,25.4594636512056,25.5068212844854,25.4121060179259,25.4878782311735,9537.0053087706,0.0,1.0
2024-05-23,26.76,26.78,26.68,26.72,8864,25.3458053313342,25.3647483846461,25.2700331180865,25.3079192247104,9358.5757840078,0.0,1.0
2024-05-24,26.89,26.91,26.89,26.905,2714,25.4689351778616,25.4878782311735,25.4689351778616,25.4831424678455,2865.43035624968,0.0,1.0
2024-05-28,26.846,26.885,26.79,26.885,6289,25.4272604605754,25.4641994145336,25.374219911302,25.4641994145336,6639.9010723855,0.0,1.0
2024-05-29,26.58,26.647,26.571,26.6,13953,25.175317851527,25.2387770801219,25.1667934775366,25.1942609048389,14731.5216509771,0.0,1.0
2024-05-30,26.77,26.79,26.73,26.77,6774,25.3552768579901,25.374219911302,25.3173907513663,25.3552768579901,7151.96213457457,0.0,1.0
2024-05-31,27.0483,27.0483,26.924,26.95,1003,25.6188694448253,25.6188694448253,25.5011383684918,25.5257643377973,1058.96339252706,0.0,1.0
2024-06-03,26.98,27.18,26.94,27.18,10527,25.5541789177652,25.7436094508843,25.5162928111414,25.7436094508843,11114.3645395138,0.0,1.0
2024-06-04,26.95,26.97,26.86,26.97,9053,25.5257643377973,25.5447073911092,25.4405205978937,25.5447073911092,9558.12122886087,0.0,1.0
2024-06-05,27.0831,27.0999,27.065,27.065,1001,25.6518303575881,25.6677425223701,25.6346868943408,25.6346868943408,1056.85180051803,0.0,1.0
2024-06-06,27.0993,27.1199,27.066,27.08,2637,25.6671742307707,25.686685575682,25.6356340470064,25.6488941843247,2784.13406390214,0.0,1.0
2024-06-07,26.9835,27.0909,26.9835,27.0909,2887,25.5574939520948,25.6592181483797,25.5574939520948,25.6592181483797,3048.08306503052,0.0,1.0
2024-06-10,27.0091,27.02,26.885,26.885,3396,25.581741060334,25.592065024389,25.4641994145336,25.4641994145336,3585.4832313279,0.0,1.0
2024-06-11,26.7366,26.7825,26.7055,26.73,6241,25.3236419589592,25.3671162663101,25.2941855110592,25.3173907513663,6589.22286416887,0.0,1.0
2024-06-12,26.83,26.89,26.83,26.89,405,25.4121060179259,25.4689351778616,25.4121060179259,25.4689351778616,427.597381827973,0.0,1.0
2024-06-13,26.521,26.57,26.44,26.57,2207,25.1194358442569,25.165846324871,25.0427164783436,25.165846324871,2330.14178196133,0.0,1.0
2024-06-14,26.3358,26.35,26.27,26.32,5839,24.9440231705886,24.95747273844,24.8817005251924,24.9290581584722,6164.79287035442,0.0,1.0
2024-06-17,26.461,26.47,26.28,26.35,2619,25.0626066843211,25.0711310583115,24.8911720518484,24.95747273844,2765.1297358209,0.0,1.0
2024-06-18,26.54,26.57,26.52,26.56,5970,25.1374317449032,25.165846324871,25.1184886915913,25.1563747982151,6303.10214694569,0.0,1.0
2024-06-20,26.63,26.6799,26.59,26.62,8515,25.2226754848068,25.26993840282,25.1847893781829,25.2132039581508,8990.10297843258,0.0,1.0
2024-06-21,26.55,26.58,26.55,26.55,6213,25.1469032715591,25.175317851527,25.1469032715591,25.1469032715591,6559.66057604248,0.0,1.0
2024-06-24,26.74,26.82,26.73,26.82,3670,25.3268622780223,25.4026344912699,25.3173907513663,25.4026344912699,3874.7713365646,0.0,1.0
2024-06-25,26.31,26.33,26.24,26.2601,10044,25.3647483846461,25.3840298353376,25.2972633072259,25.3166411651708,10418.3032290579,0.47,1.0
2024-06-26,26.15,26.18,26.12,26.13,5371,25.2104967791142,25.2394189551514,25.181574603077,25.1912153284227,5571.15757101455,0.0,1.0
2024-06-27,26.1627,26.2,26.13,26.18,5602,25.2227405003033,25.2587004058429,25.1912153284227,25.2394189551514,5810.76609808667,0.0,1.0
2024-06-28,26.13,26.217,26.09,26.215,86022,25.1912153284227,25.2750896389307,25.1526524270398,25.2731614938615,89227.7260424156,0.0,1.0
2024-07-01,26.235,26.3909,26.11,26.34,54878,25.292442944553,25.4427418526931,25.1719338777312,25.3936705606833,56923.1028080686,0.0,1.0
2024-07-02,26.2,26.2299,25.97,26.18,39719,25.2587004058429,25.2875261746267,25.0369637228909,25.2394189551514,41199.1821938423,0.0,1.0
2024-07-03,26.4,26.47,26.37,26.37,13833,25.4515149127578,25.5189999901779,25.4225927367205,25.4225927367205,14348.5054328513,0.0,1.0
2024-07-05,26.5364,26.595,26.43,26.58,14853,25.5830144064737,25.6395090569997,25.480437088795,25.6250479689811,15406.5171108321,0.0,1.0
2024-07-08,26.46,26.628,26.421,26.62,9413,25.5093592648322,25.6713234506407,25.4717604359838,25.6636108703641,9763.78816160118,0.0,1.0
2024-07-09,26.37,26.46,26.36,26.36,9990,25.4225927367205,25.5093592648322,25.4129520113748,25.4129520113748,10362.290846106,0.0,1.0
2024-07-10,26.61,26.7175,26.551,26.61,18845,25.6539701450183,25.7576079424851,25.5970898654785,25.6539701450183,19547.2843838706,0.0,1.0
2024-07-11,26.8242,26.91,26.79,26.79,22409,25.8604744819241,25.9431919053906,25.8275032012417,25.8275032012417,23244.1016586976,0.0,1.0
2024-07-12,27.005,27.061,26.96,26.96,6065,26.0347787961751,26.0887668581113,25.9913955321193,25.9913955321193,6291.02041858187,0.0,1.0
2024-07-15,26.85,26.96,26.83,26.93,27336,25.8853475533161,25.9913955321193,25.8660661026246,25.9624733560821,28354.7129698853,0.0,1.0
2024-07-16,26.9261,26.93,26.83,26.83,7803,25.9587134731972,25.9624733560821,25.8660661026246,25.8660661026246,8093.78933655307,0.0,1.0
2024-07-17,27.0167,27.08,26.982,27.06,7060,26.0460584448296,26.1070842362682,26.0126051278799,26.0878027855767,7323.10043778863,0.0,1.0
2024-07-18,26.9298,27.2199,26.9298,27.185,3717,25.9622805415751,26.2419579838551,25.9622805415751,26.2083118523985,3855.51902652413,0.0,1.0
2024-07-19,26.8682,26.875,26.85,26.87,2920,25.9028936734454,25.9094493666805,25.8853475533161,25.9046290040076,3028.81774480776,0.0,1.0
2024-07-22,27.0757,27.0802,27.0,27.0,1552,26.1029387243695,26.1072770507751,26.0299584335023,26.0299584335023,1609.83737669234,0.0,1.0
2024-07-23,26.9581,27.0,26.94,26.9517,28001,25.9895637943036,26.0299584335023,25.9721140814278,25.9833937300823,29044.4950932747,0.0,1.0
2024-07-24,26.6895,26.96,26.6895,26.96,7598,25.730613911517,25.9913955321193,25.730613911517,25.9913955321193,7881.14973460594,0.0,1.0
2024-07-25,26.7037,26.84,26.625,26.74,53563,25.7443037415079,25.8757068279704,25.6684312330369,25.779299574513,55559.0975565542,0.0,1.0
2024-07-26,26.9697,27.02,26.88,26.88,15042,26.0007470357047,26.0492398841937,25.9142697293534,25.9142697293534,15602.5604511638,0.0,1.0
2024-07-29,26.8938,26.95,26.8,26.95,23242,25.9275739303305,25.9817548067735,25.8371439265874,25.9817548067735,24108.1445290486,0.0,1.0
2024-07-30,26.9711,27.0,26.92,26.99,5012,26.0020967372531,26.0299584335023,25.9528326307363,26.0203177081565,5198.77895101934,0.0,1.0
2024-07-31,27.1732,27.2,27.15,27.2,2677,26.1969357964905,26.2227729404171,26.1745693136884,26.2227729404171,2776.7620215241,0.0,1.0
2024-08-01,26.5735,26.6,26.5735,26.6,2971,25.6187814975064,25.6443294196726,25.6187814975064,25.6443294196726,3081.7183287068,0.0,1.0
2024-08-02,26.45,26.54,26.2999,26.52,2358,25.4997185394865,25.5864850675981,25.3550112520469,25.5672036169067,2445.87405556736,0.0,1.0
2024-08-05,26.0,26.0,25.7,25.83,3875,25.0658858989281,25.0658858989281,24.7766641385558,24.9019935680505,4019.40710997605,0.0,1.0
2024-08-06,25.8346,25.85,25.78,25.78,2061,24.9064283017095,24.921275018742,24.8537899413218,24.8537899413218,2137.80594933178,0.0,1.0
2024-08-07,25.92,26.34,25.92,26.231,23186,24.9887600961622,25.3936705606833,24.9887600961622,25.2885866544147,24050.0576133947,0.0,1.0
2024-08-08,26.3331,26.35,26.17,26.32,13652,25.3870184601947,25.403311286029,25.2297782298057,25.3743891099918,14160.7602233273,0.0,1.0
2024-08-09,26.42,26.43,26.28,26.28,9867,25.4707963634492,25.480437088795,25.3358262086089,25.3358262086089,10234.7070849377,0.0,1.0
2024-08-12,26.405,26.5,26.405,26.5,6237,25.4563352754306,25.5479221662152,25.4563352754306,25.5479221662152,6469.43023094727,0.0,1.0
2024-08-13,26.7594,26.7594,26.56,26.61,14589,25.7980025816837,25.7980025816837,25.6057665182896,25.6539701450183,15132.6787941782,0.0,1.0
2024-08-14,26.9167,26.9167,26.8,26.84,16771,25.9496511913722,25.9496511913722,25.8371439265874,25.8757068279704,17395.9939719764,0.0,1.0
2024-08-15,27.138,27.16,27.09,27.11,8605,26.1630004432735,26.1842100390341,26.1167249616139,26.1360064123054,8925.67695002423,0.0,1.0
2024-08-16,27.2662,27.2662,27.17,27.17,2021,26.2865945422059,26.2865945422059,26.1938507643799,26.1938507643799,2096.31529529332,0.0,1.0
2024-08-19,27.5015,27.51,27.45,27.45,7868,26.5134408095912,26.5216354261351,26.4637910740606,26.4637910740606,8161.21164936556,0.0,1.0
2024-08-20,27.4448,27.52,27.41,27.4703,10583,26.4587778968808,26.5312761514808,26.4252281726777,26.4833617465125,10977.3897922262,0.0,1.0
2024-08-21,27.6606,27.67,27.62,27.62,6387,26.6668247498419,26.6758870316669,26.6276834049382,26.6276834049382,6625.0201835915,0.0,1.0
2024-08-22,27.591,27.69,27.5899,27.69,4569,26.5997253014356,26.6951684823584,26.5986648216475,26.6951684823584,4739.26995754337,0.0,1.0
2024-08-23,28.0776,28.0776,28.0,28.03,5114,27.0688429967594,27.0688429967594,26.9940309680764,27.0229531441136,5304.58011881742,0.0,1.0
2024-08-26,27.9944,28.065,27.9944,28.065,833,26.9886321618828,27.0566956828237,26.9886321618828,27.0566956828237,864.04287035098,0.0,1.0
2024-08-27,28.1071,28.14,28.077,28.077,21937,27.0972831365293,27.1290011229168,27.0682645532386,27.0682645532386,22754.5119410438,0.0,1.0
2024-08-28,28.0339,28.157,27.974,28.1,6938,27.0267130269985,27.1453903560046,26.9689650821775,27.0904382215338,7196.55394297131,0.0,1.0
2024-08-29,28.1387,28.25,28.11,28.19,2990,27.1277478286218,27.2350491017199,27.1000789468796,27.1772047496455,3101.42638937507,0.0,1.0
2024-08-30,28.2235,28.26,28.155,28.26,2362,27.2095011795537,27.2446898270657,27.1434622109354,27.2446898270657,2450.02312097121,0.0,1.0
2024-09-03,27.9114,28.26,27.9,28.26,1500,26.9086141415131,27.2446898270657,26.897623714619,27.2446898270657,1555.89952644234,0.0,1.0
2024-09-04,28.0344,28.0344,28.0344,28.0344,148,27.0271950632658,27.0271950632658,27.0271950632658,27.0271950632658,153.515419942311,0.0,1.0
2024-09-05,28.1146,28.19,28.0694,28.19,2218,27.1045136805386,27.1772047496455,27.0609376019759,27.1772047496455,2300.65676643274,0.0,1.0
2024-09-06,27.728,28.12,27.72,28.1,3514,26.7318032386722,27.1097196722253,26.7240906583956,27.0904382215338,3644.95395727893,0.0,1.0
2024-09-09,28.0577,28.125,28.0577,28.108,909,27.0496579533213,27.1145400348982,27.0496579533213,27.0981508018104,942.875113024061,0.0,1.0
2024-09-10,27.9305,27.9305,27.82,27.885,1549,26.9270279269235,26.9270279269235,26.8204979118531,26.8831626266004,1606.72557763946,0.0,1.0
2024-09-11,27.9357,28.02,27.83,27.83,5931,26.9320411041033,27.0133124187679,26.8301386371988,26.8301386371988,6152.02672755302,0.0,1.0
2024-09-12,28.109,28.109,27.935,27.935,466,27.099114874345,27.099114874345,26.9313662533291,26.9313662533291,483.366119548088,0.0,1.0
2024-09-13,28.1761,28.1799,28.12,28.12,2160,27.1638041414149,27.1674676170463,27.1097196722253,27.1097196722253,2240.49531807697,0.0,1.0
2024-09-16,28.424,28.424,28.32,28.32,1022,27.4027977227359,27.4027977227359,27.3025341791401,27.3025341791401,1060.08621068271,0.0,1.0
2024-09-17,28.2903,28.3593,28.2903,28.3593,388,27.2739012248633,27.3404222297489,27.2739012248633,27.3404222297489,402.459344173086,0.0,1.0
2024-09-18,28.2029,28.45,28.13,28.13,4560,27.1896412853415,27.4278636086348,27.119360397571,27.119360397571,4729.93456038472,0.0,1.0
2024-09-19,28.4629,28.48,28.365,28.38,8022,27.4403001443308,27.456785784672,27.345917443196,27.3603785312146,8320.95066741364,0.0,1.0
2024-09-20,28.2456,28.28,28.2301,28.28,1304,27.2308071825678,27.2639712777572,27.2158640582819,27.2639712777572,1352.59532165388,0.0,1.0
2024-09-23,28.3857,28.3857,28.36,28.36,1733,27.3658737446617,27.3658737446617,27.3410970805231,27.3410970805231,1797.58258621638,0.0,1.0
2024-09-24,28.4335,28.4335,28.3592,28.36,3539,27.4119564118143,27.4119564118143,27.3403258224954,27.3410970805231,3670.88561605297,0.0,1.0
2024-09-25,28.0319,28.17,28.0319,28.17,3782,27.2127790261713,27.3468436020122,27.2127790261713,27.3468436020122,3895.84046884887,0.195,1.0
2024-09-26,28.3627,28.3919,28.27,28.27,9474,27.5339127096482,27.56225945559,27.4439214990729,27.4439214990729,9759.17308352044,0.0,1.0
2024-09-27,28.257,28.41,28.257,28.29,7496,27.431301372455,27.579830554958,27.431301372455,27.4633370784851,7721.63409690407,0.0,1.0
2024-09-30,28.2114,28.2387,28.18,28.2387,2097,27.3870338513953,27.4135361172929,27.3565513917182,27.4135361172929,2160.12095800532,0.0,1.0
2024-10-01,28.0355,28.09,27.91,27.98,4077,27.2162738304655,27.2691812843636,27.0944410696542,27.1623955975968,4199.72014582148,0.0,1.0
2024-10-02,27.8938,27.95,27.875,27.95,2586,27.0787144503304,27.1332722284785,27.060463805683,27.1332722284785,2663.84015135991,0.0,1.0
2024-10-03,27.668,27.68,27.635,27.67,2578,26.8595125587672,26.8711619064145,26.8274768527372,26.8614541167084,2655.59934656066,0.0,1.0
2024-10-04,27.863,27.863,27.78,27.78,1570,27.0488144580357,27.0488144580357,26.9682398034753,26.9682398034753,1617.25794185424,0.0,1.0
2024-10-07,27.6584,27.77,27.6,27.77,6726,26.8501930806494,26.9585320137692,26.7934995887659,26.9585320137692,6928.45663497555,0.0,1.0
2024-10-08,27.7525,27.76,27.7143,27.76,374,26.9415433817836,26.9488242240631,26.9044596251064,26.9488242240631,385.257624365277,0.0,1.0
2024-10-09,27.855,27.8699,27.83,27.8699,2665,27.0410482262708,27.0555128329329,27.0167787520056,27.0555128329329,2745.21809875258,0.0,1.0
2024-10-10,27.8451,27.8451,27.8451,27.8451,26,27.0314375144618,27.0314375144618,27.0314375144618,27.0314375144618,26.7826155975861,0.0,1.0
2024-10-11,27.91,27.91,27.8937,27.8937,2458,27.0944410696542,27.0944410696542,27.0786173724333,27.0786173724333,2531.9872745718,0.0,1.0
2024-10-14,28.0,28.0,27.94,27.94,3071,27.1818111770089,27.1818111770089,27.1235644387725,27.1235644387725,3163.43894231489,0.0,1.0
2024-10-15,27.8314,27.96,27.8301,27.92,1752,27.0181378425645,27.1429800181846,27.0168758299027,27.1041488593603,1804.73625103734,0.0,1.0
2024-10-16,27.9186,27.9186,27.85,27.91,10262,27.1027897688015,27.1027897688015,27.0361943314178,27.0944410696542,10570.8923562473,0.0,1.0
2024-10-17,27.9176,27.96,27.9176,27.96,278,27.1018189898308,27.1429800181846,27.1018189898308,27.1429800181846,286.367966774191,0.0,1.0
2024-10-18,28.0321,28.0321,27.95,27.95,1453,27.2129731819654,27.2129731819654,27.1332722284785,27.1332722284785,1496.7361716651,0.0,1.0
2024-10-21,27.7337,27.88,27.7337,27.86,2411,26.9232927371361,27.065317700536,26.9232927371361,27.0459021211239,2483.57254637616,0.0,1.0
2024-10-22,27.6131,27.64,27.59,27.64,574,26.8062167932809,26.8323307475902,26.7837917990598,26.8323307475902,591.277744346709,0.0,1.0
2024-10-23,27.4422,27.4422,27.42,27.42,750,26.6403106672041,26.6403106672041,26.6187593740566,26.6187593740566,772.575449930368,0.0,1.0
2024-10-24,27.5339,27.535,27.49,27.49,1171,26.7293310988088,26.7303989556764,26.6867139019991,26.6867139019991,1206.24780249128,0.0,1.0
2024-10-25,27.4126,27.4801,27.39,27.48,3123,26.6115756096741,26.6771031901901,26.5896360049384,26.677006112293,3217.00417351006,0.0,1.0
2024-10-28,27.6473,27.68,27.6473,27.66,2864,26.8394174340757,26.8711619064145,26.8394174340757,26.8517463270024,2950.2081181341,0.0,1.0
2024-10-29,27.3881,27.41,27.3801,27.4,2613,26.5877915248942,26.6090515843505,26.5800252931293,26.5993437946444,2691.65286755741,0.0,1.0
2024-10-30,27.2753,27.39,27.26,27.26,2815,26.4782876570097,26.5896360049384,26.4634347387594,26.4634347387594,2899.73318873865,0.0,1.0
2024-10-31,27.1071,27.16,26.98,27.16,1896,26.3150026341535,26.3663568416986,26.1916166269893,26.3663568416986,1953.07073742397,0.0,1.0
2024-11-01,27.2523,27.2523,27.24,27.25,731,26.4559597406857,26.4559597406857,26.4440191593472,26.4537269490533,753.003538532134,0.0,1.0
2024-11-04,27.2813,27.39,27.2813,27.37,6027,26.4841123308333,26.5896360049384,26.4841123308333,26.5702204255262,6208.41631564045,0.0,1.0
2024-11-05,27.4923,27.4923,27.34,27.34,1603,26.6889466936315,26.6889466936315,26.541097056408,26.541097056408,1651.25126165118,0.0,1.0
2024-11-06,27.2409,27.32,27.2409,27.32,1077,26.4448928604208,26.5216814769958,26.4448928604208,26.5216814769958,1109.41834610001,0.0,1.0
2024-11-07,27.5176,27.5176,27.455,27.455,614,26.7135074015879,26.7135074015879,26.6527366380278,26.6527366380278,632.481768342995,0.0,1.0
2024-11-08,27.2853,27.2853,27.21,27.28,1806,26.4879954467158,26.4879954467158,26.414895790229,26.4828503181715,1860.36168343233,0.0,1.0
2024-11-11,27.3443,27.41,27.3443,27.37,6168,26.5452714059816,26.6090515843505,26.5452714059816,26.5702204255262,6353.66050022736,0.0,1.0
2024-11-12,26.9569,26.9569,26.9253,26.9253,239,26.1691916327683,26.1691916327683,26.1385150172971,26.1385150172971,246.194043377811,0.0,1.0
2024-11-13,26.891,26.891,26.87,26.88,1576,26.1052172986052,26.1052172986052,26.0848309402225,26.0945387299285,1623.43854545368,0.0,1.0
2024-11-14,26.9194,26.965,26.9194,26.965,393,26.1327874213705,26.1770549424302,26.1327874213705,26.1770549424302,404.829535763513,0.0,1.0
2024-11-15,26.8977,26.92,26.88,26.9,2298,26.1117215177083,26.1333698887528,26.0945387299285,26.1139543093407,2367.17117858665,0.0,1.0
2024-11-18,26.9924,26.9924,26.9924,26.9924,59,26.2036542862248,26.2036542862248,26.2036542862248,26.2036542862248,60.7759353945225,0.0,1.0
2024-11-19,26.9516,26.99,26.78,26.78,1104,26.164046504224,26.2013244166954,25.9974608328678,25.9974608328678,1137.23106229751,0.0,1.0
2024-11-20,26.9652,26.9652,26.9014,26.91,1923,26.1772490982243,26.1772490982243,26.1153133998995,26.1236620990468,1980.88345362147,0.0,1.0
2024-11-21,26.9956,26.9956,26.92,26.94,2720,26.2067607789308,26.2067607789308,26.1333698887528,26.152785468165,2801.87363174747,0.0,1.0
2024-11-22,27.1415,27.1415,27.11,27.11,2307,26.3483974307424,26.3483974307424,26.3178178931683,26.3178178931683,2376.44208398582,0.0,1.0
2024-11-25,27.1416,27.21,27.14,27.21,8222,26.3484945086395,26.414895790229,26.3469412622865,26.414895790229,8469.48713243665,0.0,1.0
2024-11-26,27.0601,27.13,27.015,27.13,5098,26.2693760225349,26.3372334725804,26.2255938909606,26.3372334725804,5251.45285832671,0.0,1.0
2024-11-27,27.1549,27.16,27.1513,27.1596,705,26.3614058689485,26.3663568416986,26.3579110646544,26.3659685301104,726.220922934548,0.0,1.0
2024-11-29,27.39,27.39,27.27,27.27,2544,26.5896360049384,26.5896360049384,26.4731425284655,26.4731425284655,2620.57592616381,0.0,1.0
2024-12-02,27.4122,27.435,27.33,27.4,3793,26.6111872980858,26.6333210586157,26.5313892667019,26.5993437946444,3907.17157544786,0.0,1.0
2024-12-03,27.5499,27.5599,27.48,27.48,1069,26.7448635623385,26.7545713520446,26.677006112293,26.677006112293,1101.17754130075,0.0,1.0
2024-12-04,27.569,27.61,27.55,27.61,1617,26.7634054406771,26.803207378472,26.7449606402355,26.803207378472,1665.67267004988,0.0,1.0
2024-12-05,27.655,27.7,27.64,27.69,2249,26.8468924321493,26.8905774858267,26.8323307475902,26.8808696961206,2316.6962491912,0.0,1.0
2024-12-06,27.5881,27.66,27.5881,27.66,1137,26.7819473190157,26.8517463270024,26.7819473190157,26.8517463270024,1171.22438209444,0.0,1.0
2024-12-09,27.5742,27.575,27.56,27.56,3199,26.7684534913242,26.7692301145007,26.7546684299416,26.7546684299416,3295.29181910301,0.0,1.0
2024-12-10,27.484,27.58,27.4721,27.58,1959,26.6808892281755,26.7740840093538,26.6693369584252,26.7740840093538,2017.96707521812,0.0,1.0
2024-12-11,27.5751,27.59,27.51,27.51,1767,26.7693271923978,26.7837917990598,26.7061294814112,26.7061294814112,1820.18776003595,0.0,1.0
2024-12-12,27.4479,27.545,27.4479,27.48,3273,26.6458441073365,26.7401067453825,26.6458441073365,26.677006112293,3371.51926349614,0.0,1.0
2024-12-13,27.4741,27.485,27.46,27.4775,2486,26.6712785163664,26.6818600071461,26.6575905328809,26.6745791648665,2560.8300913692,0.0,1.0
2024-12-16,27.3575,27.4299,27.3575,27.38,1601,26.5580856883936,26.6283700858656,26.5580856883936,26.5799282152323,1649.19106045136,0.0,1.0
2024-12-17,27.3037,27.33,27.3,27.32,1159,26.5058577797749,26.5313892667019,26.5022658975837,26.5216814769958,1193.8865952924,0.0,1.0
2024-12-18,26.9448,27.33,26.9448,27.33,785,26.1574452072239,26.5313892667019,26.1574452072239,26.5313892667019,808.62897092712,0.0,1.0
2024-12-19,26.9991,27.065,26.9991,27.05,2269,26.2101585053279,26.2741328394909,26.2101585053279,26.2595711549318,2337.29826118934,0.0,1.0
2024-12-20,26.91,27.0099,26.91,26.94,3015,26.1236620990468,26.2206429182105,26.1236620990468,26.152785468165,3105.75330872008,0.0,1.0
2024-12-23,27.0866,27.0866,26.9755,26.9755,890,26.2951016652561,26.2951016652561,26.1872481216216,26.1872481216216,916.78953391737,0.0,1.0
2024-12-24,27.1896,27.1896,27.15,27.15,117,26.3950918992286,26.3950918992286,26.3566490519926,26.3566490519926,120.521770189138,0.0,1.0
2024-12-26,27.0831,27.0831,27.02,27.02,1067,26.4598913955167,26.4598913955167,26.3982433881963,26.3982433881963,1092.13100190186,0.17325,1.0
2024-12-27,27.0016,27.05,26.96,27.01,2120,26.3802667901822,26.4275530588716,26.3396240468458,26.3884734979712,2169.93226244793,0.0,1.0
2024-12-30,26.904,26.9219,26.8599,26.8599,1091,26.2849126615853,26.3024007650882,26.2418274456926,26.2418274456926,1116.6962727975,0.0,1.0
2024-12-31,26.9207,26.95,26.9207,26.94,1764,26.3012283782612,26.3298541566207,26.3012283782612,26.3200842663956,1805.54741082931,0.0,1.0
2025-01-02,26.885,26.93,26.8801,26.93,2013,26.2663498701576,26.3103143761705,26.2615626239473,26.3103143761705,2060.41209637155,0.0,1.0
2025-01-03,26.985,26.99,26.9505,26.9505,2287,26.3640487724085,26.3689337175211,26.330342651132,26.330342651132,2340.86560576341,0.0,1.0
2025-01-06,27.0,27.04,27.0,27.04,3611,26.3787036077462,26.4177831686465,26.3787036077462,26.4177831686465,3696.04971683937,0.0,1.0
2025-01-07,26.9478,27.06,26.94,27.04,7184,26.3277047807712,26.4373229490967,26.3200842663956,26.4177831686465,7353.20442142732,0.0,1.0
2025-01-08,27.0188,27.02,26.9076,26.955,3084,26.3970710013693,26.3982433881963,26.2884298220663,26.3347391017332,3156.63731008935,0.0,1.0
2025-01-10,26.7605,26.9,26.7,26.9,4463,26.1447147368552,26.2810047054952,26.0856069009934,26.2810047054952,4568.11683363449,0.0,1.0
2025-01-13,26.7567,26.7599,26.57,26.57,3417,26.1410021785697,26.1441285434417,25.9585983280672,25.9585983280672,3497.48044376631,0.0,1.0
2025-01-14,26.8101,26.89,26.7296,26.89,20177,26.1931733923717,26.2712348152702,26.1145257760597,26.2712348152702,20652.2279525528,0.0,1.0
2025-01-15,27.0067,27.03,26.9899,27.01,1653,26.385249434197,26.4080132784214,26.3688360186188,26.3884734979712,1691.93303293699,0.0,1.0
2025-01-16,26.9805,27.059,26.97,26.97,3964,26.3596523218072,26.4363459600742,26.3493939370709,26.3493939370709,4057.36390959604,0.0,1.0
2025-01-17,27.1991,27.23,27.1799,27.23,3794,26.5732221221277,26.6034110829233,26.5544639328955,26.6034110829233,3883.35990741861,0.0,1.0
2025-01-21,27.39,27.39,27.2405,27.2405,10933,26.7597293265247,26.7597293265247,26.6136694676596,26.6136694676596,11190.5044459166,0.0,1.0
2025-01-22,27.2948,27.36,27.2948,27.36,2196,26.6667199715818,26.7304196558494,26.6667199715818,26.7304196558494,2247.72228695078,0.0,1.0
2025-01-23,27.4278,27.4278,27.34,27.34,3911,26.7966595115756,26.7966595115756,26.7108798753993,26.7108798753993,4003.11560303483,0.0,1.0
2025-01-24,27.3897,27.44,27.3897,27.4,1797,26.759436229818,26.8085787776502,26.759436229818,26.7694992167498,1839.32465831081,0.0,1.0
2025-01-27,27.5857,27.6,27.5001,27.5049,3248,26.9509260782297,26.9648970212516,26.867295817903,26.871985365211,3324.49999454287,0.0,1.0
2025-01-28,27.7826,27.7826,27.7658,27.77,1166,27.1432952167618,27.1432952167618,27.1268818011836,27.1309851550782,1193.46274434636,0.0,1.0
2025-01-29,27.7705,27.8,27.76,27.7722,2431,27.1314736495894,27.1602948257534,27.1212152648531,27.1331345309277,2488.25723113723,0.0,1.0
2025-01-30,27.981,28.02,27.96,27.96,6502,27.3371298388276,27.3752324107055,27.3166130693549,27.3166130693549,6655.14130680964,0.0,1.0
2025-01-31,27.8399,27.93,27.79,27.92,1102,27.1992766877516,27.2873033986796,27.1505249355284,27.2775335084545,1127.95535529133,0.0,1.0
2025-02-03,27.68,27.75,27.6101,27.6101,1578,27.0430561430524,27.111445374628,26.974764610379,26.974764610379,1615.16656138813,0.0,1.0
2025-02-04,27.7742,27.78,27.7742,27.78,3613,27.1350885089727,27.1407550453033,27.1350885089727,27.1407550453033,3698.09682274735,0.0,1.0
2025-02-05,27.9411,27.9411,27.8783,27.8783,762,27.2981479768295,27.2981479768295,27.2367930662159,27.2367930662159,779.947350936473,0.0,1.0
2025-02-06,27.9931,28.0297,27.99,28.015,1603,27.348951406,27.3847092042238,27.3459227400302,27.3703474655929,1640.75538523775,0.0,1.0
2025-02-07,27.8786,28.05,27.8786,28.03,2229,27.2370861629227,27.4045420813807,27.2370861629227,27.3850023009305,2281.49953443228,0.0,1.0
2025-02-10,28.05,28.05,28.02,28.02,1232,27.4045420813807,27.4045420813807,27.3752324107055,27.3752324107055,1261.01723930936,0.0,1.0
2025-02-11,28.1676,28.1676,28.1,28.1,407,27.5194359904278,27.5194359904278,27.4533915325062,27.4533915325062,416.586052271843,0.0,1.0
2025-02-12,28.2943,28.2943,28.09,28.09,1029,27.6432204995797,27.6432204995797,27.4436216422811,27.4436216422811,1053.23598965043,0.0,1.0
2025-02-13,28.2857,28.3,28.23,28.27,3788,27.6348183939861,27.648789337008,27.5804001054324,27.6194796663327,3877.2185896947,0.0,1.0
2025-02-14,28.1967,28.24,28.1967,28.24,1601,27.5478663709828,27.5901699956575,27.5478663709828,27.5901699956575,1638.70827932978,0.0,1.0
2025-02-18,28.3405,28.3405,28.32,28.32,1673,27.6883573924196,27.6883573924196,27.6683291174582,27.6683291174582,1712.40409201669,0.0,1.0
2025-02-19,28.186,28.19,28.165,28.18,2731,27.537412588442,27.541320544532,27.5168958189693,27.5315506543069,2795.32311733268,0.0,1.0
2025-02-20,28.0878,28.11,28.0878,28.11,598,27.4414722664316,27.4631614227313,27.4414722664316,27.4631614227313,612.084666482953,0.0,1.0
2025-02-21,28.018,28.17,27.945,28.17,4109,27.3732784326604,27.5217807640818,27.3019582340173,27.5217807640818,4205.77908792385,0.0,1.0
2025-02-24,28.18,28.21,28.17,28.19,3403,27.5315506543069,27.5608603249822,27.5217807640818,27.541320544532,3483.15070241052,0.0,1.0
2025-02-25,28.4395,28.4395,28.4395,28.4395,223,27.785079305648,27.785079305648,27.785079305648,27.785079305648,228.252308738627,0.0,1.0
2025-02-26,28.4711,28.5762,28.445,28.5762,2729,27.8159521587593,27.918633705025,27.7904527452718,27.918633705025,2793.27601142472,0.0,1.0
2025-02-27,28.409,28.6,28.409,28.58,1149,27.7552811404615,27.9418860437607,27.7552811404615,27.9223462633106,1176.06234412862,0.0,1.0
2025-02-28,28.5586,28.5586,28.5,28.5355,1866,27.9014386982289,27.9014386982289,27.8441871415098,27.8788702518089,1909.94981213577,0.0,1.0
2025-03-03,28.7054,28.9,28.7054,28.9,276,28.0448606867332,28.2349827505135,28.0448606867332,28.2349827505135,282.500615299825,0.0,1.0
2025-03-04,28.787,28.875,28.54,28.62,2557,28.1245829909699,28.2105580249507,27.8832667024102,27.9614258242109,2617.22490333932,0.0,1.0
2025-03-05,29.0481,29.0481,28.83,28.83,9076,28.3796748247471,28.3796748247471,28.1665935189378,28.1665935189378,9289.7666103667,0.0,1.0
2025-03-06,28.8003,29.02,28.8003,28.86,6533,28.1375769449693,28.3522214332146,28.1375769449693,28.1959031896131,6686.87144838318,0.0,1.0
2025-03-07,29.122,29.1999,28.89,28.89,6630,28.4518743135105,28.527981758364,28.2252128602884,28.2252128602884,6786.15608491971,0.0,1.0
2025-03-10,28.84,28.9,28.84,28.9,2872,28.1763634091629,28.2349827505135,28.1763634091629,28.2349827505135,2939.64408384456,0.0,1.0
2025-03-11,28.6961,28.7895,28.6095,28.61,1462,28.0357746888239,28.1270254635262,27.9511674394746,27.9516559339858,1496.43441872588,0.0,1.0
2025-03-12,28.779,28.779,28.765,28.765,577,28.1167670787899,28.1167670787899,28.1030892324747,28.1030892324747,590.590054449271,0.0,1.0
2025-03-13,28.7074,28.71,28.697,28.7,1009,28.0468146647782,28.0493548362367,28.0366539789441,28.0395849460117,1032.76493057074,0.0,1.0
2025-03-14,29.0147,29.0147,28.83,28.83,2375,28.3470433913953,28.3470433913953,28.1665935189378,28.1665935189378,2430.93826571407,0.0,1.0
2025-03-17,29.1923,29.21,29.09,29.11,3859,28.5205566417929,28.5378493474913,28.4206106647902,28.4401504452404,3949.89084942762,0.0,1.0
2025-03-18,29.1496,29.1496,29.1399,29.14,460,28.4788392105318,28.4788392105318,28.4693624170134,28.4694601159157,470.834358833041,0.0,1.0
2025-03-19,29.2667,29.32,29.21,29.21,1528,28.5932446250676,28.6453181399673,28.5378493474913,28.5378493474913,1563.98891368888,0.0,1.0
2025-03-20,29.1765,29.21,29.1002,29.11,5748,28.5051202152372,28.5378493474913,28.4305759528198,28.4401504452404,5883.38237950506,0.0,1.0
2025-03-21,29.1138,29.16,29.09,29.09,3403,28.4438630035259,28.4889998963658,28.4206106647902,28.4206106647902,3483.15070241053,0.0,1.0
2025-03-24,29.215,29.23,29.1546,29.18,6581,28.5427342926038,28.5573891279415,28.4837241556443,28.508539676816,6736.00199017446,0.0,1.0
2025-03-25,29.3893,29.3893,29.36,29.365,1356,28.7130234792272,28.7130234792272,28.6843977008677,28.6892826459802,1387.93780560349,0.0,1.0
2025-03-26,29.124,29.2799,29.124,29.2799,455,28.502677742681,28.6552518211072,28.502677742681,28.6552518211072,464.918423441908,0.05,1.0
2025-03-27,29.38,29.4,29.28,29.28,2629,28.7532163191858,28.7727896454752,28.6553496877386,28.6553496877386,2686.30886863467,0.0,1.0
2025-03-28,29.2711,29.379,29.239,29.35,13415,28.6466395575398,28.7522376528713,28.6152243688453,28.7238563297516,13707.43000104,0.0,1.0
2025-03-31,29.2102,29.2102,29.065,29.068,6139,28.5870387789885,28.5870387789885,28.4449364301271,28.4478724290706,6272.82242090081,0.0,1.0
2025-04-01,29.2526,29.2526,29.195,29.25,2092,28.6285342307221,28.6285342307221,28.5721630510085,28.6259896983044,2137.60294909994,0.0,1.0
2025-04-02,29.2601,29.29,29.1,29.12,6202,28.6358742280806,28.6651363508833,28.4791897511337,28.4987630774231,6337.1957410697,0.0,1.0
2025-04-03,29.2643,29.4325,29.2643,29.43,27439,28.6399846266014,28.8045963006956,28.6399846266014,28.8021496349094,28037.1354303791,0.0,1.0
2025-04-04,27.7685,28.4,26.42,26.42,16579,27.1760955534143,27.7941233310033,25.8563640283488,25.8563640283488,16940.4011917437,0.0,1.0
2025-04-07,27.2837,28.01,26.9075,26.96,11387,26.7016381241583,27.4124434683592,26.3334638566539,26.3848438381637,11635.2221708418,0.0,1.0
2025-04-08,27.1055,27.79,27.01,27.79,15684,26.5272397869194,27.1971368791754,26.4337771538873,27.1971368791754,16025.8913258525,0.0,1.0
2025-04-09,28.8244,28.94,27.12,27.23,16071,28.2094693148652,28.3226031408181,26.5414304484792,26.6490837430711,16421.3274354613,0.0,1.0
2025-04-10,28.4567,28.46,27.9213,28.29,32243,27.8496137110339,27.8528433098716,27.3256357662656,27.6864700364114,32945.8565429394,0.0,1.0
2025-04-11,28.8555,28.88,28.33,28.33,9787,28.2399058372453,28.2638831619498,27.7256166889903,27.7256166889903,10000.3441982988,0.0,1.0
2025-04-14,29.11,29.19,28.93,28.979,4648,28.4889764142784,28.5672697194361,28.3128164776734,28.3607711270825,4749.32051023733,0.0,1.0
2025-04-15,29.3316,29.45,29.31,29.34,3985,28.7058488695654,28.8217229611988,28.6847096771728,28.7140696666069,4071.86795036484,0.0,1.0
2025-04-16,29.44,29.6295,29.36,29.53,5217,28.8119362980541,28.9973935646466,28.7336429928964,28.9000162663566,5330.72398922293,0.0,1.0
2025-04-17,29.6507,29.725,29.64,29.643,3060,29.0181412905134,29.0908561976786,29.0076695609485,29.0106055598919,3126.70412248843,0.0,1.0
2025-04-21,29.5744,29.5744,29.5744,29.5744,241,28.9434690507191,28.9434690507191,28.9434690507191,28.9434690507191,246.253494614286,0.0,1.0
2025-04-22,30.1161,30.1161,29.8,29.8,2380,29.4736125932686,29.4736125932686,29.164256171264,29.164256171264,2431.88098415767,0.0,1.0
2025-04-23,29.9874,30.11,29.91,30.11,2972,29.3476582385961,29.4676427287503,29.2719094658559,29.4676427287503,3036.78583399857,0.0,1.0
2025-04-24,30.1353,30.1353,29.955,29.97,3890,29.4924029865065,29.4924029865065,29.3159494500072,29.3306294447242,3974.7970707451,0.0,1.0
2025-04-25,30.0962,30.0962,29.95,30.0,2293,29.4541371336106,29.4541371336106,29.3110561184348,29.3599894341584,2342.98449440065,0.0,1.0
2025-04-28,30.3315,30.3315,30.14,30.14,6294,29.6844173174059,29.6844173174059,29.4970027181845,29.4970027181845,6431.20122449091,0.0,1.0
2025-04-29,30.4447,30.46,30.32,30.39,4326,29.7952023442041,29.8101759388155,29.6731626547894,29.7416692968025,4420.30131826306,0.0,1.0
2025-04-30,30.61,30.61,30.46,30.46,2616,29.9569758859863,29.9569758859863,29.8101759388155,29.8101759388155,2673.02548510776,0.0,1.0
2025-05-01,30.5002,30.62,30.488,30.61,4687,29.8495183246573,29.966762549131,29.8375785956207,29.9569758859863,4789.17066081807,0.0,1.0
2025-05-02,30.8808,30.92,30.8205,30.9,5600,30.2219987239453,30.2603624434726,30.1629851451826,30.2407891171832,5722.0729039004,0.0,1.0
2025-05-05,30.965,31.015,30.965,30.992,1668,30.3044024276238,30.3533357433474,30.3044024276238,30.3308264181146,1704.36028637605,0.0,1.0
2025-05-06,31.0458,31.068,31.0458,31.068,2519,30.3834786658332,30.4052050580144,30.3834786658332,30.4052050580144,2573.91100802234,0.0,1.0
2025-05-07,31.0287,31.085,31.0099,31.01,3764,30.3667434718557,30.4218423853605,30.3483445451436,30.3484424117751,3846.05043040734,0.0,1.0
2025-05-08,30.8302,30.97,30.8,30.93,31610,30.172478208433,30.3092957591962,30.142922485736,30.2701491066173,32299.0579450521,0.0,1.0
2025-05-09,30.9056,30.97,30.87,30.94,9470,30.2462696485442,30.3092957591962,30.211429127749,30.279935769762,9676.43399998872,0.0,1.0
2025-05-12,30.7094,30.7094,30.53,30.67,3365,30.0542553176448,30.0542553176448,29.8786825808285,30.0156958648546,3438.35273600444,0.0,1.0
2025-05-13,30.5686,30.62,30.5,30.51,11518,29.9164591005672,29.966762549131,29.8493225913944,29.8591092545391,11769.0778048437,0.0,1.0
2025-05-14,30.4079,30.54,30.38,30.54,2111,29.7591874238315,29.8884692439733,29.7318826336577,29.8884692439733,2157.01712502389,0.0,1.0
2025-05-15,30.7996,30.7996,30.115,30.71,10465,30.1425310192102,30.1425310192102,29.4725360603227,30.0548425174335,10693.1237391639,0.0,1.0
2025-05-16,30.9815,30.9815,30.85,30.86,2973,30.3205504218126,30.3205504218126,30.1918558014596,30.2016424646043,3037.80763273141,0.0,1.0
2025-05-19,31.2703,31.2703,31.04,31.04,7152,30.6031892534321,30.6031892534321,30.3778024012092,30.3778024012092,7307.90453726709,0.0,1.0
2025-05-20,31.5052,31.5052,31.34,31.34,5739,30.8330779707016,30.8330779707016,30.6714022955508,30.6714022955508,5864.10292776507,0.0,1.0
2025-05-21,31.3712,31.58,31.32,31.51,9017,30.7019366845623,30.9062822110241,30.6518289692614,30.837775569011,9213.5591740125,0.0,1.0
2025-05-22,31.3695,31.39,31.24,31.28,6561,30.7002729518277,30.7203356112744,30.5735356641036,30.6126823166825,6704.02148615904,0.0,1.0
2025-05-23,31.4753,31.4753,31.24,31.24,2191,30.8038158478989,30.8038158478989,30.5735356641036,30.5735356641036,2238.76102365103,0.0,1.0
2025-05-27,31.7466,31.75,31.61,31.73,7080,31.0693280190151,31.0726554844843,30.9356422004582,31.0530821581949,7234.33502850266,0.0,1.0
2025-05-28,31.4446,31.5,31.44,31.47,7018,30.7737707920446,30.8279889058663,30.769268926998,30.7986289164322,7170.98350706661,0.0,1.0
2025-05-29,31.4819,31.499,31.37,31.44,11348,30.8102750455744,30.8270102395519,30.700762284985,30.769268926998,11595.372020261,0.0,1.0
2025-05-30,31.5261,31.53,31.43,31.5,6887,30.853532096674,30.8573488953005,30.7594822638533,30.8279889058663,7037.12787306467,0.0,1.0
2025-06-02,31.8631,31.87,31.58,31.58,8272,31.1833426446511,31.1900954422209,30.9062822110241,30.9062822110241,8452.31911804717,0.0,1.0
2025-06-03,31.6256,31.66,31.55,31.55,12753,30.950909394964,30.9845755161818,30.8769222215899,30.8769222215899,13030.9992399003,0.0,1.0
2025-06-04,31.6568,31.69,31.56,31.56,5442,30.9814437839755,31.013935505616,30.8867088847346,30.8867088847346,5560.62870411179,0.0,1.0
2025-06-05,31.6379,31.83,31.56,31.83,7555,30.962946990632,31.1509487896421,30.8867088847346,31.1509487896421,7719.68942660135,0.0,1.0
2025-06-06,31.7694,31.84,31.64,31.68,9010,31.0916416109851,31.1607354527868,30.9650021898924,31.0041488424713,9206.40658288261,0.0,1.0
2025-06-09,31.6713,31.77,30.7301,31.62,5746,30.9956344455354,31.0922288107738,30.0745137103544,30.945428863603,5871.25551889495,0.0,1.0
2025-06-10,31.6759,31.78,31.62,31.74,8140,31.0001363105819,31.1020154739185,30.945428863603,31.0628688213396,8317.44168531239,0.0,1.0
2025-06-11,31.6422,31.77,31.635,31.64,20120,30.9671552557842,31.0922288107738,30.96010885832,30.9650021898924,20558.5905047279,0.0,1.0
2025-06-12,31.9001,31.9001,31.77,31.82,8783,31.2195532982865,31.2195532982865,31.0922288107738,31.1411621264973,8974.4582705281,0.0,1.0
2025-06-13,31.6029,31.69,30.19,31.34,16363,30.9286936696255,31.013935505616,29.5459360339081,30.6714022955508,16719.6926654504,0.0,1.0
2025-06-16,31.7242,31.9,31.7242,31.9,513,31.0474058935709,31.2194554316551,31.0474058935709,31.2194554316551,524.182749946591,0.0,1.0
2025-06-17,31.3606,31.5746,31.3601,31.57,6429,30.6915628216289,30.9009974129259,30.6910734884717,30.8964955478794,6569.14405342424,0.0,1.0
2025-06-18,31.4598,31.555,31.4598,31.5,1467,30.7886465200246,30.8818155531623,30.7886465200246,30.8279889058663,1498.97874107534,0.0,1.0
2025-06-20,31.205,31.3283,30.16,30.16,5608,30.5392823430971,30.6599518996715,29.5165760444739,29.5165760444739,5730.24729376312,0.0,1.0
2025-06-23,31.4615,31.4615,31.18,31.26,5800,30.7903102527592,30.7903102527592,30.5148156852353,30.5931089903931,5926.43265046827,0.0,1.0
2025-06-24,31.65,31.65,31.575,31.58,8825,30.9747888530371,30.9747888530371,30.9013888794517,30.9062822110241,9017.37381730734,0.0,1.0
2025-06-25,30.9725,31.0,30.89,31.0,1492,30.7912889190736,30.8186280245793,30.7092716025566,30.8186280245793,1500.78063056901,0.49,1.0
2025-06-26,31.2332,31.2332,31.14,31.14,2228,31.0504636392674,31.0504636392674,30.9578089253355,30.9578089253355,2241.1120944422,0.0,1.0
2025-06-27,31.3664,31.37,31.28,31.37,4411,31.182884324844,31.186463262292,31.0969898260916,31.186463262292,4436.95935753346,0.0,1.0
2025-06-30,31.4125,31.4125,31.36,31.36,1972,31.2287146071644,31.2287146071644,31.1765217693809,31.1765217693809,1983.6054983124,0.0,1.0
2025-07-01,31.451,31.493,31.41,31.44,2612,31.2669893548724,31.3087436250992,31.2262292339366,31.2560537126701,2627.3719886369,0.0,1.0
2025-07-02,31.4248,31.4248,31.31,31.31,991,31.2409426434452,31.2409426434452,31.1268143048251,31.1268143048251,996.832174861857,0.0,1.0
2025-07-03,31.4204,31.445,31.4204,31.445,459,31.2365683865642,31.2610244591257,31.2365683865642,31.2610244591257,461.70127977961,0.0,1.0
2025-07-07,31.2099,31.38,31.2099,31.3616,3464,31.0272999607844,31.1964047552032,31.0272999607844,31.1781124082467,3484.38612888141,0.0,1.0
2025-07-08,31.3494,31.35,31.24,31.24,3059,31.165983786895,31.1665802764697,31.057223854447,31.057223854447,3077.00264672293,0.0,1.0
2025-07-09,31.5057,31.51,31.355,31.36,2565,31.3213693210964,31.3256441630482,31.1715510229253,31.1765217693809,2580.0953870037,0.0,1.0
2025-07-10,31.4043,31.43,31.38,31.38,1187,31.2205625829773,31.246112219759,31.1964047552032,31.1964047552032,1193.98566252374,0.0,1.0
2025-07-11,31.1023,31.18,31.09,31.18,3995,30.9203294970604,30.9975748969801,30.9081014607797,30.9975748969801,4018.51113882253,0.0,1.0
2025-07-14,31.1761,31.2034,31.09,31.09,1266,30.9936977147447,31.0208379903922,30.9081014607797,30.9081014607797,1273.45058867317,0.0,1.0
2025-07-15,30.8635,31.0,30.74,30.85,9877,30.682926646342,30.8186280245793,30.5601492088893,30.669505630912,9935.12753896124,0.0,1.0
2025-07-16,31.0833,31.0833,30.91,30.91,791,30.9014406605292,30.9014406605292,30.7291545883789,30.7291545883789,795.655146635449,0.0,1.0
2025-07-17,31.1744,31.1744,30.89,30.89,4630,30.9920076609498,30.9920076609498,30.7092716025566,30.7092716025566,4657.24820344138,0.0,1.0
2025-07-18,31.1309,31.2797,31.11,31.2667,2112,30.9487621667863,31.0966915813043,30.927984446602,31.0837676405198,2124.42941807088,0.0,1.0
2025-07-21,31.3091,31.3091,31.3091,31.3091,36,31.1259195704631,31.1259195704631,31.1259195704631,31.1259195704631,36.2118650807537,0.0,1.0
2025-07-22,31.5036,31.5036,31.34,31.34,2645,31.319281607585,31.319281607585,31.1566387835586,31.1566387835586,2660.56619829427,0.0,1.0
2025-07-23,31.8808,31.8808,31.62,31.62,1976,31.6942747201938,31.6942747201938,31.4350005850709,31.4350005850709,1987.62903887692,0.0,1.0
2025-07-24,31.7173,31.83,31.7173,31.83,903,31.5317313110964,31.6437719362051,31.5317313110964,31.6437719362051,908.314282442239,0.0,1.0
2025-07-25,31.7352,31.75,31.54,31.55,13302,31.5495265834074,31.5642399929159,31.3554686417817,31.3654101346928,13380.2841473385,0.0,1.0
2025-07-28,31.2805,31.33,31.2805,31.33,554,31.0974869007372,31.1466972906474,31.0974869007372,31.1466972906474,557.260368187154,0.0,1.0
2025-07-29,31.3635,31.3635,31.35,31.35,348,31.1800012918998,31.1800012918998,31.1665802764697,31.1665802764697,350.048029113952,0.0,1.0
2025-07-30,31.1316,31.1316,31.1316,31.1316,17,30.9494580712901,30.9494580712901,30.9494580712901,30.9494580712901,17.1000473992448,0.0,1.0
2025-07-31,31.0089,31.1152,30.9801,31.1152,767,30.8274759532702,30.9331540229158,30.7988444536861,30.9331540229158,771.513903248281,0.0,1.0
2025-08-01,31.0742,31.0742,30.919,30.919,453,30.8923939019801,30.8923939019801,30.738101931999,30.738101931999,455.665968932817,0.0,1.0
2025-08-04,31.4799,31.49,31.4499,31.45,1010,31.2957202693856,31.3057611772259,31.2658957906521,31.2659952055813,1015.94399254337,0.0,1.0
2025-08-05,31.5059,31.52,31.42,31.46,4077,31.3215681509546,31.3355856559593,31.2361707268478,31.2759366984924,4100.99372039536,0.0,1.0
2025-08-06,31.624,31.64,31.5,31.58,6238,31.4389771822354,31.4548835708932,31.315702670137,31.3952346134263,6274.7115103817,0.0,1.0
2025-08-07,31.7401,31.81,31.69,31.8,2456,31.5543979149339,31.6238889503828,31.504591035449,31.6139474574717,2470.4539066203,0.0,1.0
2025-08-08,31.7709,31.7709,31.7709,31.7709,126,31.5850177131002,31.5850177131002,31.5850177131002,31.5850177131002,126.741527782638,0.0,1.0
2025-08-11,31.73,31.74,31.705,31.73,2974,31.5443570070936,31.5542985000047,31.5195032748157,31.5443570070936,2991.50240972671,0.0,1.0
2025-08-12,31.96,31.96,31.81,31.81,2598,31.7730113440501,31.7730113440501,31.6238889503828,31.6238889503828,2613.28959666106,0.0,1.0
2025-08-13,32.171,32.171,32.0749,32.0749,4041,31.9827768444755,31.9827768444755,31.8872390975993,31.8872390975993,4064.7818553146,0.0,1.0
2025-08-14,32.1419,32.1419,32.01,32.04,1152,31.953847100104,31.953847100104,31.8227188086059,31.8525432873394,1158.77968258412,0.0,1.0
2025-08-15,32.1837,32.1837,32.13,32.13,1213,31.9954025404727,31.9954025404727,31.9420167235398,31.9420167235398,1220.13867619317,0.0,1.0
2025-08-18,32.1725,32.1725,32.1,32.12,1389,31.9842680684122,31.9842680684122,31.9121922448063,31.9320752306286,1397.17446103241,0.0,1.0
2025-08-19,32.2283,32.28,32.18,32.275,4945,32.0397415988564,32.0911391172071,31.9917241880955,32.0861683707515,4974.10202289797,0.0,1.0
2025-08-20,32.5143,32.6,32.465,32.465,7341,32.3240682961154,32.409266890364,32.2750567360635,32.2750567360635,7384.20282105036,0.0,1.0
2025-08-21,32.3973,32.4,32.39,32.4,1220,32.2077528290549,32.2104370321409,32.2004955392298,32.2104370321409,1227.1798721811,0.0,1.0
2025-08-22,32.6762,32.6762,32.65,32.65,773,32.485021066347,32.485021066347,32.4589743549198,32.4589743549198,777.549214095073,0.0,1.0
2025-08-25,32.2091,32.46,32.17,32.46,4079,32.020653932467,32.2700859896079,31.9817826951844,32.2700859896079,4103.00549067762,0.0,1.0
2025-08-26,32.085,32.085,31.99,31.99,4736,31.8972800054396,31.8972800054396,31.8028358227836,31.8028358227836,4763.87202840137,0.0,1.0
2025-08-27,32.0245,32.05,32.02,32.02,1034,31.8371339733271,31.8624847802505,31.8326603015171,31.8326603015171,1040.08523593054,0.0,1.0
2025-08-28,31.9776,31.9776,31.86,31.96,3657,31.7905083715738,31.7905083715738,31.6735964149386,31.7730113440501,3678.52196111989,0.0,1.0
2025-08-29,31.8217,31.8585,31.8217,31.8585,9381,31.6355204970889,31.6721051910019,31.6355204970889,31.6721051910019,9436.20850895972,0.0,1.0
2025-09-02,31.661,31.661,31.55,31.55,921,31.4757607060066,31.4757607060066,31.3654101346928,31.3654101346928,926.420214982616,0.0,1.0
2025-09-03,31.7008,31.7008,31.61,31.61,1979,31.515327847793,31.515327847793,31.4250590921597,31.4250590921597,1990.64669430032,0.0,1.0
2025-09-04,31.957,32.0299,31.78,31.78,6485,31.7700288961768,31.8425023794991,31.5940644716494,31.5940644716494,6523.16514024132,0.0,1.0
2025-09-05,32.0214,32.0982,31.95,32.0982,3884,31.8340521105246,31.9104027760823,31.763069851139,31.9104027760823,3906.85788815687,0.0,1.0
2025-09-08,32.2472,32.28,32.1,32.28,12040,32.0585310204585,32.0911391172071,31.9121922448063,32.0911391172071,12110.8570992298,0.0,1.0
2025-09-09,32.2306,32.28,32.2199,32.22,2906,32.042028142226,32.0911391172071,32.0313907448111,32.0314901597402,2923.10222012973,0.0,1.0
2025-09-10,32.1842,32.27,32.1842,32.26,742,31.9958996151182,32.0811976242959,31.9958996151182,32.0712561313848,746.366774719979,0.0,1.0
2025-09-11,32.4565,32.48,32.34,32.34,765,32.266606467089,32.2899689754302,32.150788074674,32.150788074674,769.502132966015,0.0,1.0
2025-09-12,32.3462,32.365,32.28,32.31,1221,32.1569518002789,32.1756418069519,32.0911391172071,32.1209635959406,1228.18575732223,0.0,1.0
2025-09-15,32.378,32.39,32.35,32.35,1233,32.1885657477364,32.2004955392298,32.1607295675852,32.1607295675852,1240.25637901581,0.0,1.0
2025-09-16,32.1597,32.1996,32.12,32.18,9234,31.9715429574859,32.0112095142014,31.9320752306286,31.9917241880955,9288.34339321332,0.0,1.0
2025-09-17,32.0606,32.12,32.0606,32.12,1975,31.8730227627364,31.9320752306286,31.8730227627364,31.9320752306286,1986.62315373579,0.0,1.0
2025-09-18,32.033,32.033,31.92,31.92,1603,31.8455842423016,31.8455842423016,31.7332453724055,31.7332453724055,1612.43388123467,0.0,1.0
2025-09-19,31.9627,31.997,31.95,31.98,1212,31.7756955471362,31.8097948678214,31.763069851139,31.7928943298725,1219.13279105204,0.0,1.0
2025-09-22,31.9186,31.93,31.825,31.86,2696,31.731853563398,31.7431868653167,31.6388011897496,31.6735964149386,2711.86634049199,0.0,1.0
2025-09-23,31.8395,31.99,31.83,31.99,837,31.6532163544707,31.8028358227836,31.6437719362051,31.8028358227836,841.925863127524,0.0,1.0
2025-09-24,31.8713,31.9,31.815,31.9,6787,31.6848303019282,31.7133623865832,31.6288596968384,31.7133623865832,6826.9424528632,0.0,1.0
2025-09-25,31.4351,31.4351,31.4351,31.4351,54,31.4351,31.4351,31.4351,31.4351,54,0.185,1.0
2025-09-26,31.7929,31.7929,31.66,31.66,4675,31.7929,31.7929,31.66,31.66,4675,0.0,1.0
2025-09-29,31.7451,31.81,31.7154,31.75,3637,31.7451,31.81,31.7154,31.75,3637,0.0,1.0
2025-09-30,31.8935,31.91,31.74,31.74,1724,31.8935,31.91,31.74,31.74,1724,0.0,1.0
2025-10-01,31.9717,31.98,31.94,31.98,1085,31.9717,31.98,31.94,31.98,1085,0.0,1.0
2025-10-02,31.782,31.81,31.72,31.782,5874,31.782,31.81,31.72,31.782,5874,0.0,1.0
2025-10-03,31.9036,31.9634,31.875,31.875,2119,31.9036,31.9634,31.875,31.875,2119,0.0,1.0
2025-10-06,31.9472,32.01,31.94,31.975,1786,31.9472,32.01,31.94,31.975,1786,0.0,1.0
2025-10-07,31.7946,31.89,31.78,31.86,2982,31.7946,31.89,31.78,31.86,2982,0.0,1.0
2025-10-08,31.8644,31.915,31.77,31.9,5018,31.8644,31.915,31.77,31.9,5018,0.0,1.0
2025-10-09,31.7205,31.83,31.66,31.83,1666,31.7205,31.83,31.66,31.83,1666,0.0,1.0
2025-10-10,31.4072,31.73,31.37,31.73,5196,31.4072,31.73,31.37,31.73,5196,0.0,1.0
2025-10-13,31.5356,31.54,31.44,31.44,600,31.5356,31.54,31.44,31.44,600,0.0,1.0
2025-10-14,31.8057,31.8057,31.65,31.65,1700,31.8057,31.8057,31.65,31.65,1700,0.0,1.0
2025-10-15,31.7909,31.7909,31.65,31.65,379,31.7909,31.7909,31.65,31.65,379,0.0,1.0
2025-10-16,31.815,31.98,31.8,31.8,2210,31.815,31.98,31.8,31.8,2210,0.0,1.0
2025-10-17,32.0334,32.0334,32.02,32.02,390,32.0334,32.0334,32.02,32.02,390,0.0,1.0
2025-10-20,32.1376,32.1376,32.0432,32.07,1483,32.1376,32.1376,32.0432,32.07,1483,0.0,1.0
2025-10-21,31.9667,32.01,31.965,31.99,1487,31.9667,32.01,31.965,31.99,1487,0.0,1.0
2025-10-22,31.94,32.1,31.94,31.99,2846,31.94,32.1,31.94,31.99,2846,0.0,1.0
2025-10-23,32.178,32.25,32.01,32.17,4953,32.178,32.25,32.01,32.17,4953,0.0,1.0
2025-10-24,32.1806,32.19,32.12,32.12,4315,32.1806,32.19,32.12,32.12,4315,0.0,1.0
2025-10-27,32.243,32.243,32.23,32.23,422,32.243,32.243,32.23,32.23,422,0.0,1.0
2025-10-28,32.2904,32.315,32.1,32.12,4161,32.2904,32.315,32.1,32.12,4161,0.0,1.0
2025-10-29,31.9836,32.175,31.85,32.105,3413,31.9836,32.175,31.85,32.105,3413,0.0,1.0
2025-10-30,31.9363,31.975,31.9363,31.975,8213,31.9363,31.975,31.9363,31.975,8213,0.0,1.0
2025-10-31,31.886,31.886,31.82,31.839555,2606,31.886,31.886,31.82,31.839555,2606,0.0,1.0
2025-11-03,31.9053,31.94,31.41,31.41,6433,31.9053,31.94,31.41,31.41,6433,0.0,1.0
2025-11-04,31.7626,31.86,31.66,31.74,3775,31.7626,31.86,31.66,31.74,3775,0.0,1.0
2025-11-05,32.048,32.07,31.94,31.94,13136,32.048,32.07,31.94,31.94,13136,0.0,1.0
2025-11-06,32.0,32.1,31.83,32.1,21673,32.0,32.1,31.83,32.1,21673,0.0,1.0
2025-11-07,32.1541,32.1541,31.87,31.87,1004,32.1541,32.1541,31.87,31.87,1004,0.0,1.0
2025-11-10,32.4588,32.46,32.2799,32.285,8378,32.4588,32.46,32.2799,32.285,8378,0.0,1.0
2025-11-11,32.6201,32.6201,32.6001,32.6001,181,32.6201,32.6201,32.6001,32.6001,181,0.0,1.0
2025-11-12,32.7877,32.7877,32.7877,32.7877,108,32.7877,32.7877,32.7877,32.7877,108,0.0,1.0
2025-11-13,32.4011,32.655,32.4011,32.65,1906,32.4011,32.655,32.4011,32.65,1906,0.0,1.0
2025-11-14,32.3959,32.44,32.31,32.36,7046,32.3959,32.44,32.31,32.36,7046,0.0,1.0
2025-11-17,32.1006,32.33,32.01,32.28,5469,32.1006,32.33,32.01,32.28,5469,0.0,1.0
2025-11-18,31.8593,31.87,31.78,31.803,2698,31.8593,31.87,31.78,31.803,2698,0.0,1.0
2025-11-19,31.8792,31.8792,31.77,31.77,197,31.8792,31.8792,31.77,31.77,197,0.0,1.0
2025-11-20,31.5211,31.956,31.5211,31.956,1787,31.5211,31.956,31.5211,31.956,1787,0.0,1.0
2025-11-21,32.1082,32.15,31.9101,31.94,2883,32.1082,32.15,31.9101,31.94,2883,0.0,1.0
2025-11-24,32.0965,32.14,32.01,32.14,2710,32.0965,32.14,32.01,32.14,2710,0.0,1.0
2025-11-25,32.3943,32.3943,32.235,32.235,1089,32.3943,32.3943,32.235,32.235,1089,0.0,1.0
2025-11-26,32.6228,32.68,32.44,32.58,29578,32.6228,32.68,32.44,32.58,29578,0.0,1.0