date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-04,23.57,23.79,23.57,23.79,300,19.6599073643857,19.8434109545496,19.6599073643857,19.8434109545496,359.665987684624,0.0,1.0
2018-12-06,23.0,23.0,23.0,23.0,100,19.1844662444154,19.1844662444154,19.1844662444154,19.1844662444154,119.888662561541,0.0,1.0
2018-12-07,23.08,23.178,23.08,23.08,2372,19.258701787709,19.340476171383,19.258701787709,19.258701787709,2842.65059002778,0.009,1.0
2018-12-10,22.822,22.88,22.822,22.84,562,19.0434182061999,19.0918152904151,19.0434182061999,19.0584379909564,673.511649070664,0.0,1.0
2018-12-11,22.843,22.96,22.843,22.96,100,19.0609412884158,19.1585698893327,19.0609412884158,19.1585698893327,119.84193043962,0.0,1.0
2018-12-12,23.22,23.22,23.22,23.22,100,19.3755223358147,19.3755223358147,19.3755223358147,19.3755223358147,119.84193043962,0.0,1.0
2018-12-13,23.2026,23.2026,23.2026,23.2026,0,19.3610032105501,19.3610032105501,19.3610032105501,19.3610032105501,0,0.0,1.0
2018-12-14,22.9,22.98,22.9,22.98,357,19.1085039401445,19.1752585390621,19.1085039401445,19.1752585390621,427.835691669443,0.0,1.0
2018-12-17,22.6611,22.6611,22.6611,22.6611,1,18.909158019127,18.909158019127,18.909158019127,18.909158019127,1.1984193043962,0.0,1.0
2018-12-18,22.661,22.661,22.661,22.661,3,18.9090745758784,18.9090745758784,18.9090745758784,18.9090745758784,3.59525791318859,0.0,1.0
2018-12-19,22.3183,22.59,22.3183,22.59,100,18.7728951940866,19.0014339100387,18.7728951940866,19.0014339100387,118.885764658347,0.1795,1.0
2018-12-20,22.215,22.27,22.215,22.27,397,18.6860050602705,18.7322679582365,18.6860050602705,18.7322679582365,471.976485693638,0.0,1.0
2018-12-21,21.828,22.09,21.828,22.09,198,18.3604824873096,18.5808621103477,18.3604824873096,18.5808621103477,235.393814023528,0.0,1.0
2018-12-24,21.828,21.828,21.828,21.828,0,18.3604824873096,18.3604824873096,18.3604824873096,18.3604824873096,0,0.0,1.0
2018-12-26,22.066,22.066,22.066,22.066,0,18.5606746639625,18.5606746639625,18.5606746639625,18.5606746639625,0,0.0,1.0
2018-12-27,22.056,22.056,22.056,22.056,1,18.5522632279687,18.5522632279687,18.5522632279687,18.5522632279687,1.18885764658347,0.0,1.0
2018-12-28,22.2474,22.2474,22.2474,22.2474,0,18.7132581128904,18.7132581128904,18.7132581128904,18.7132581128904,0,0.0,1.0
2018-12-31,22.2776,22.2776,22.2776,22.2776,3,18.7386606495918,18.7386606495918,18.7386606495918,18.7386606495918,3.56657293975041,0.0,1.0
2019-01-02,22.1988,22.1988,22.1988,22.1988,0,18.6723785339605,18.6723785339605,18.6723785339605,18.6723785339605,0,0.0,1.0
2019-01-03,22.073,22.073,22.073,22.073,2,18.5665626691582,18.5665626691582,18.5665626691582,18.5665626691582,2.37771529316695,0.0,1.0
2019-01-04,22.725,22.725,22.725,22.725,0,19.1149882959553,19.1149882959553,19.1149882959553,19.1149882959553,0,0.0,1.0
2019-01-07,22.8241,22.8241,22.8241,22.8241,0,19.198345626654,19.198345626654,19.198345626654,19.198345626654,0,0.0,1.0
2019-01-08,22.9543,22.9543,22.9543,22.9543,55,19.3078625232935,19.3078625232935,19.3078625232935,19.3078625232935,65.3871705620912,0.0,1.0
2019-01-09,23.203,23.203,23.203,23.203,0,19.5170549364598,19.5170549364598,19.5170549364598,19.5170549364598,0,0.0,1.0
2019-01-10,23.27,23.27,23.27,23.27,1,19.5734115576184,19.5734115576184,19.5734115576184,19.5734115576184,1.18885764658348,0.0,1.0
2019-01-11,23.1233,23.1233,23.1233,23.1233,0,19.4500157915891,19.4500157915891,19.4500157915891,19.4500157915891,0,0.0,1.0
2019-01-14,23.0069,23.0069,23.0069,23.0069,0,19.352106676621,19.352106676621,19.352106676621,19.352106676621,0,0.0,1.0
2019-01-15,23.1378,23.1378,23.1378,23.1378,0,19.4622123737801,19.4622123737801,19.4622123737801,19.4622123737801,0,0.0,1.0
2019-01-16,23.175,23.175,23.175,23.175,0,19.4935029156771,19.4935029156771,19.4935029156771,19.4935029156771,0,0.0,1.0
2019-01-17,23.2315,23.2315,23.2315,23.2315,0,19.5410275290422,19.5410275290422,19.5410275290422,19.5410275290422,0,0.0,1.0
2019-01-18,23.5171,23.5171,23.5171,23.5171,0,19.7812581410257,19.7812581410257,19.7812581410257,19.7812581410257,0,0.0,1.0
2019-01-22,23.1778,23.1778,23.1778,23.1778,0,19.4958581177554,19.4958581177554,19.4958581177554,19.4958581177554,0,0.0,1.0
2019-01-23,23.2783,23.2783,23.2783,23.2783,0,19.5803930494933,19.5803930494933,19.5803930494933,19.5803930494933,0,0.0,1.0
2019-01-24,23.3062,23.3062,23.3062,23.3062,0,19.6038609559161,19.6038609559161,19.6038609559161,19.6038609559161,0,0.0,1.0
2019-01-25,23.5552,23.5552,23.52,23.52,424,19.8133057121622,19.8133057121622,19.7836974574639,19.7836974574639,504.075642151392,0.0,1.0
2019-01-28,23.555,23.555,23.555,23.555,0,19.8131374834423,19.8131374834423,19.8131374834423,19.8131374834423,0,0.0,1.0
2019-01-29,23.505,23.505,23.505,23.505,0,19.7710803034732,19.7710803034732,19.7710803034732,19.7710803034732,0,0.0,1.0
2019-01-30,23.733,23.733,23.733,23.733,0,19.9628610441323,19.9628610441323,19.9628610441323,19.9628610441323,0,0.0,1.0
2019-01-31,23.685,23.685,23.67,23.67,429,19.9224861513619,19.9224861513619,19.9098689973712,19.9098689973712,510.019930384311,0.0,1.0
2019-02-01,23.686,23.686,23.686,23.686,0,19.9233272949613,19.9233272949613,19.9233272949613,19.9233272949613,0,0.0,1.0
2019-02-04,23.727,23.727,23.67,23.67,211,19.957814182536,19.957814182536,19.9098689973712,19.9098689973712,250.848963429113,0.0,1.0
2019-02-05,23.956,23.956,23.956,23.956,0,20.1504360667945,20.1504360667945,20.1504360667945,20.1504360667945,0,0.0,1.0
2019-02-06,23.814,23.814,23.814,23.814,0,20.0309936756822,20.0309936756822,20.0309936756822,20.0309936756822,0,0.0,1.0
2019-02-07,23.525,23.623,23.525,23.623,159,19.7879031754608,19.8703352482003,19.7879031754608,19.8703352482003,189.028365806772,0.0,1.0
2019-02-08,23.412,23.412,23.412,23.412,85,19.6928539487307,19.6928539487307,19.6928539487307,19.6928539487307,101.052899959595,0.0,1.0
2019-02-11,23.418,23.418,23.418,23.418,0,19.697900810327,19.697900810327,19.697900810327,19.697900810327,0,0.0,1.0
2019-02-12,23.716,23.716,23.716,23.716,0,19.9485616029428,19.9485616029428,19.9485616029428,19.9485616029428,0,0.0,1.0
2019-02-13,23.74,23.78,23.74,23.78,256,19.968749049328,20.0023947933032,19.968749049328,20.0023947933032,304.347557525368,0.0,1.0
2019-02-14,23.688,23.734,23.688,23.734,2150,19.9250095821601,19.9637021877317,19.9250095821601,19.9637021877317,2556.04394015447,0.0,1.0
2019-02-15,24.02,24.02,24.02,24.02,1,20.2042692571549,20.2042692571549,20.2042692571549,20.2042692571549,1.18885764658347,0.0,1.0
2019-02-19,24.1395,24.1395,24.1395,24.1395,0,20.3047859172811,20.3047859172811,20.3047859172811,20.3047859172811,0,0.0,1.0
2019-02-20,24.17,24.17,24.17,24.17,0,20.3304407970622,20.3304407970622,20.3304407970622,20.3304407970622,0,0.0,1.0
2019-02-21,24.1187,24.12,24.0936,24.12,1601,20.2872901304139,20.2883836170931,20.2661774260694,20.2883836170931,1903.36109218014,0.0,1.0
2019-02-22,24.255,24.255,24.255,24.255,0,20.4019380030097,20.4019380030097,20.4019380030097,20.4019380030097,0,0.0,1.0
2019-02-25,24.33,24.33,24.33,24.33,100,20.4650237729633,20.4650237729633,20.4650237729633,20.4650237729633,118.885764658347,0.0,1.0
2019-02-26,24.47,24.47,24.47,24.47,100,20.5827838768768,20.5827838768768,20.5827838768768,20.5827838768768,118.885764658347,0.0,1.0
2019-02-27,24.34,24.36,24.34,24.36,1714,20.4734352089571,20.4902580809448,20.4734352089571,20.4902580809448,2037.70200624408,0.0,1.0
2019-02-28,24.29,24.324,24.29,24.324,338,20.431378028988,20.459976911367,20.431378028988,20.459976911367,401.833884545215,0.0,1.0
2019-03-01,24.398,24.398,24.398,24.398,0,20.5222215377213,20.5222215377213,20.5222215377213,20.5222215377213,0,0.0,1.0
2019-03-04,24.332,24.332,24.332,24.332,101,20.4667060601621,20.4667060601621,20.4667060601621,20.4667060601621,120.074622304931,0.0,1.0
2019-03-05,24.385,24.385,24.385,24.385,16,20.5112866709293,20.5112866709293,20.5112866709293,20.5112866709293,19.0217223453356,0.0,1.0
2019-03-06,24.275,24.6,24.275,24.6,1584,20.4187608749973,20.6921325447965,20.4187608749973,20.6921325447965,1883.15051218822,0.0,1.0
2019-03-07,23.974,24.06,23.974,24.06,343,20.1655766515833,20.2379150011302,20.1655766515833,20.2379150011302,407.778172778132,0.0,1.0
2019-03-08,23.945,23.945,23.945,23.945,0,20.1411834872013,20.1411834872013,20.1411834872013,20.1411834872013,0,0.0,1.0
2019-03-11,24.156,24.156,24.156,24.156,15,20.3186647866709,20.3186647866709,20.3186647866709,20.3186647866709,17.8328646987521,0.0,1.0
2019-03-12,24.155,24.155,24.155,24.155,0,20.3178236430715,20.3178236430715,20.3178236430715,20.3178236430715,0,0.0,1.0
2019-03-13,24.336,24.336,24.336,24.336,4,20.4700706345596,20.4700706345596,20.4700706345596,20.4700706345596,4.75543058633389,0.0,1.0
2019-03-14,24.345,24.355,24.345,24.355,996,20.477640926954,20.4860523629479,20.477640926954,20.4860523629479,1184.10221599714,0.0,1.0
2019-03-15,24.6044,24.6044,24.6044,24.6044,0,20.6958335766337,20.6958335766337,20.6958335766337,20.6958335766337,0,0.0,1.0
2019-03-18,24.705,24.705,24.705,24.705,0,20.7804526227316,20.7804526227316,20.7804526227316,20.7804526227316,0,0.0,1.0
2019-03-19,24.7035,24.7035,24.7035,24.7035,1,20.7791909073325,20.7791909073325,20.7791909073325,20.7791909073325,1.18885764658347,0.0,1.0
2019-03-20,24.727,24.727,24.66,24.66,1004,20.798957781918,20.798957781918,20.7426011607594,20.7426011607594,1193.6130771698,0.0,1.0
2019-03-21,24.685,24.685,24.685,24.685,0,20.7636297507439,20.7636297507439,20.7636297507439,20.7636297507439,0,0.0,1.0
2019-03-22,24.215,24.215,24.215,24.215,0,20.3682922590344,20.3682922590344,20.3682922590344,20.3682922590344,0,0.0,1.0
2019-03-25,24.256,24.27,24.245,24.27,862,20.4027791466091,20.4145551570004,20.3935265670159,20.4145551570004,1024.79529135495,0.0,1.0
2019-03-26,24.404,24.429,24.404,24.429,325,20.5272683993176,20.5482969893021,20.5272683993176,20.5482969893021,386.378735139628,0.0,1.0
2019-03-27,24.385,24.48,24.35,24.48,815,20.5112866709293,20.5911953128706,20.481846644951,20.5911953128706,968.918981965532,0.0,1.0
2019-03-28,24.345,24.36,24.345,24.36,103,20.477640926954,20.4902580809448,20.477640926954,20.4902580809448,122.452337598098,0.0,1.0
2019-03-29,24.433,24.433,24.422,24.422,375,20.5516615636997,20.5516615636997,20.5424089841065,20.5424089841065,445.821617468802,0.0,1.0
2019-04-01,24.713,24.713,24.713,24.713,125,20.7871817715266,20.7871817715266,20.7871817715266,20.7871817715266,148.607205822934,0.0,1.0
2019-04-02,24.715,24.715,24.715,24.715,5,20.7888640587254,20.7888640587254,20.7888640587254,20.7888640587254,5.94428823291736,0.0,1.0
2019-04-03,24.901,24.901,24.901,24.901,43,20.9453167682104,20.9453167682104,20.9453167682104,20.9453167682104,51.1208788030894,0.0,1.0
2019-04-04,24.854,24.87,24.854,24.87,473,20.9057830190395,20.9192413166296,20.9057830190395,20.9192413166296,562.329666833982,0.0,1.0
2019-04-05,24.876,24.876,24.876,24.876,0,20.9242881782259,20.9242881782259,20.9242881782259,20.9242881782259,0,0.0,1.0
2019-04-08,24.895,25.03,24.895,25.03,401,20.9402699066141,21.0538242925307,20.9402699066141,21.0538242925307,476.731916279973,0.0,1.0
2019-04-09,24.767,24.82,24.767,24.82,2990,20.8326035258932,20.8771841366605,20.8326035258932,20.8771841366605,3554.68436328459,0.0,1.0
2019-04-10,24.865,24.865,24.865,24.865,274,20.9150355986327,20.9150355986327,20.9150355986327,20.9150355986327,325.746995163871,0.0,1.0
2019-04-11,24.845,24.85,24.84,24.849,2041,20.898212726645,20.9024184446419,20.8940070086481,20.9015773010426,2426.45845667687,0.0,1.0
2019-04-12,24.934,24.934,24.91,24.91,441,20.97307450699,20.97307450699,20.9528870606049,20.9528870606049,524.286222143312,0.0,1.0
2019-04-15,24.955,24.98,24.955,24.98,1368,20.9907385225771,21.0117671125616,20.9907385225771,21.0117671125616,1626.35726052619,0.0,1.0
2019-04-16,25.055,25.055,25.055,25.055,29,21.0748528825152,21.0748528825152,21.0748528825152,21.0748528825152,34.4768717509208,0.0,1.0
2019-04-17,25.11,25.28,25.11,25.28,2522,21.1211157804813,21.2641101923762,21.1211157804813,21.2641101923762,2998.29898468351,0.0,1.0
2019-04-18,25.103,25.103,25.103,25.103,0,21.1152277752856,21.1152277752856,21.1152277752856,21.1152277752856,0,0.0,1.0
2019-04-22,25.095,25.095,25.095,25.095,91,21.1084986264905,21.1084986264905,21.1084986264905,21.1084986264905,108.186045839096,0.0,1.0
2019-04-23,25.134,25.134,25.134,25.134,0,21.1413032268664,21.1413032268664,21.1413032268664,21.1413032268664,0,0.0,1.0
2019-04-24,25.01,25.01,25.01,25.01,100,21.0370014205431,21.0370014205431,21.0370014205431,21.0370014205431,118.885764658347,0.0,1.0
2019-04-25,24.966,24.966,24.966,24.966,0,20.9999911021703,20.9999911021703,20.9999911021703,20.9999911021703,0,0.0,1.0
2019-04-26,25.085,25.085,25.085,25.085,0,21.1000871904967,21.1000871904967,21.1000871904967,21.1000871904967,0,0.0,1.0
2019-04-29,25.155,25.155,25.15,25.15,1500,21.1589672424534,21.1589672424534,21.1547615244565,21.1547615244565,1783.28646987521,0.0,1.0
2019-04-30,25.224,25.224,25.2,25.2,450,21.2170061508108,21.2170061508108,21.1968187044256,21.1968187044256,534.985940962563,0.0,1.0
2019-05-01,25.165,25.165,25.165,25.165,0,21.1673786784473,21.1673786784473,21.1673786784473,21.1673786784473,0,0.0,1.0
2019-05-02,25.02,25.02,25.02,25.02,100,21.0454128565369,21.0454128565369,21.0454128565369,21.0454128565369,118.885764658347,0.0,1.0
2019-05-03,25.241,25.241,25.241,25.241,0,21.2313055920003,21.2313055920003,21.2313055920003,21.2313055920003,0,0.0,1.0
2019-05-06,24.986,24.986,24.986,24.986,96,21.0168139741579,21.0168139741579,21.0168139741579,21.0168139741579,114.130334072013,0.0,1.0
2019-05-07,24.549,24.63,24.549,24.63,100,20.649234221228,20.7173668527779,20.649234221228,20.7173668527779,118.885764658347,0.0,1.0
2019-05-08,24.565,24.565,24.565,24.565,0,20.6626925188181,20.6626925188181,20.6626925188181,20.6626925188181,0,0.0,1.0
2019-05-09,24.45,24.48,24.45,24.48,441,20.5659610048892,20.5911953128706,20.5659610048892,20.5911953128706,524.28622214331,0.0,1.0
2019-05-10,24.681,24.681,24.681,24.681,91,20.7602651763464,20.7602651763464,20.7602651763464,20.7602651763464,108.186045839096,0.0,1.0
2019-05-13,24.16,24.28,24.16,24.28,155,20.3220293610684,20.4229665929942,20.3220293610684,20.4229665929942,184.272935220438,0.0,1.0
2019-05-14,24.41,24.41,24.3,24.3,200,20.5323152609139,20.5323152609139,20.4397894649819,20.4397894649819,237.771529316694,0.0,1.0
2019-05-15,24.465,24.465,24.465,24.465,1,20.5785781588799,20.5785781588799,20.5785781588799,20.5785781588799,1.18885764658347,0.0,1.0
2019-05-16,24.643,24.73,24.643,24.73,353,20.7283017195699,20.8014812127161,20.7283017195699,20.8014812127161,419.666749243966,0.0,1.0
2019-05-17,24.525,24.6,24.525,24.6,100,20.6290467748428,20.6921325447965,20.6290467748428,20.6921325447965,118.885764658347,0.0,1.0
2019-05-20,24.475,24.475,24.475,24.475,0,20.5869895948737,20.5869895948737,20.5869895948737,20.5869895948737,0,0.0,1.0
2019-05-21,24.622,24.622,24.622,24.622,0,20.7106377039829,20.7106377039829,20.7106377039829,20.7106377039829,0,0.0,1.0
2019-05-22,24.578,24.578,24.578,24.578,49,20.67362738561,20.67362738561,20.67362738561,20.67362738561,58.2540246825903,0.0,1.0
2019-05-23,24.295,24.32,24.295,24.32,1367,20.435583746985,20.4566123369695,20.435583746985,20.4566123369695,1625.1684028796,0.0,1.0
2019-05-24,24.575,24.575,24.575,24.575,0,20.6711039548119,20.6711039548119,20.6711039548119,20.6711039548119,0,0.0,1.0
2019-05-28,24.346,24.47,24.346,24.47,1900,20.4784820705534,20.5827838768768,20.4784820705534,20.5827838768768,2258.8295285086,0.0,1.0
2019-05-29,24.142,24.142,24.142,24.142,60,20.3068887762795,20.3068887762795,20.3068887762795,20.3068887762795,71.3314587950084,0.0,1.0
2019-05-30,24.242,24.242,24.22,24.22,1731,20.3910031362177,20.3910031362177,20.3724979770313,20.3724979770313,2057.91258623599,0.0,1.0
2019-05-31,24.055,24.08,24.055,24.08,1415,20.2337092831333,20.2547378731178,20.2337092831333,20.2547378731178,1682.23356991561,0.0,1.0
2019-06-03,24.203,24.203,24.145,24.145,262,20.3581985358418,20.3581985358418,20.3094122070777,20.3094122070777,311.48070340487,0.0,1.0
2019-06-04,24.4717,24.4717,24.4717,24.4717,0,20.5842138209957,20.5842138209957,20.5842138209957,20.5842138209957,0,0.0,1.0
2019-06-05,24.485,24.58,24.48,24.52,6206,20.5954010308675,20.6753096728088,20.5911953128706,20.6248410568459,7378.05055469704,0.0,1.0
2019-06-06,24.598,24.61,24.598,24.61,1416,20.6904502575977,20.7005439807903,20.6904502575977,20.7005439807903,1683.4224275622,0.0,1.0
2019-06-07,24.915,24.96,24.915,24.96,250,20.9570927786018,20.994944240574,20.9570927786018,20.994944240574,297.214411645868,0.0,1.0
2019-06-10,24.9763,25.02,24.9763,25.02,880,21.0086548812439,21.0454128565369,21.0086548812439,21.0454128565369,1046.19472899346,0.0,1.0
2019-06-11,25.087,25.12,25.087,25.11,1931,21.1017694776955,21.1295272164751,21.1017694776955,21.1211157804813,2295.68411555268,0.0,1.0
2019-06-12,24.934,24.934,24.934,24.934,200,20.97307450699,20.97307450699,20.97307450699,20.97307450699,237.771529316695,0.0,1.0
2019-06-13,24.928,24.928,24.928,24.928,0,20.9680276453937,20.9680276453937,20.9680276453937,20.9680276453937,0,0.0,1.0
2019-06-14,24.797,24.797,24.797,24.797,0,20.8578378338747,20.8578378338747,20.8578378338747,20.8578378338747,0,0.0,1.0
2019-06-17,24.765,24.81,24.765,24.81,900,20.8309212386945,20.8687727006667,20.8309212386945,20.8687727006667,1069.97188192512,0.0,1.0
2019-06-18,25.095,25.095,25.095,25.095,0,21.1084986264905,21.1084986264905,21.1084986264905,21.1084986264905,0,0.0,1.0
2019-06-19,25.2888,25.2888,25.2888,25.2888,0,21.2715122560508,21.2715122560508,21.2715122560508,21.2715122560508,0,0.0,1.0
2019-06-20,25.5048,25.5048,25.5048,25.5048,0,21.4531992735173,21.4531992735173,21.4531992735173,21.4531992735173,0,0.0,1.0
2019-06-21,25.422,25.422,25.422,25.422,0,21.3835525834884,21.3835525834884,21.3835525834884,21.3835525834884,0,0.0,1.0
2019-06-24,25.5,25.51,25.49,25.49,4107,21.4491617842402,21.457573220234,21.4407503482464,21.4407503482464,4882.63835451833,0.0,1.0
2019-06-25,25.304,25.5,25.304,25.5,16730,21.2842976387614,21.4491617842402,21.2842976387614,21.4491617842402,19889.5884273415,0.0,1.0
2019-06-26,25.332,25.332,25.332,25.332,0,21.3078496595441,21.3078496595441,21.3078496595441,21.3078496595441,0,0.0,1.0
2019-06-27,25.4,25.4,25.394,25.394,500,21.365047424302,21.365047424302,21.3600005627057,21.3600005627057,594.428823291737,0.0,1.0
2019-06-28,25.035,25.06,24.97,24.97,1086,21.4652276269884,21.4866628453098,21.4094960593529,21.4094960593529,1266.60711325587,0.4841,1.0
2019-07-01,25.17,25.17,25.17,25.17,200,21.5809778059236,21.5809778059236,21.5809778059236,21.5809778059236,233.260978500161,0.0,1.0
2019-07-02,25.215,25.25,25.215,25.215,2395,21.6195611989021,21.6495705045519,21.6195611989021,21.6195611989021,2793.30021753942,0.0,1.0
2019-07-03,25.395,25.42,25.395,25.42,260,21.7738947708157,21.795329989137,21.7738947708157,21.795329989137,303.239272050209,0.0,1.0
2019-07-05,25.204,25.21,25.055,25.055,580,21.6101297028407,21.6152741552378,21.4823758016455,21.4823758016455,676.456837650465,0.0,1.0
2019-07-08,25.05,25.05,25.05,25.05,1,21.4780887579812,21.4780887579812,21.4780887579812,21.4780887579812,1.1663048925008,0.0,1.0
2019-07-09,24.929,25.0,24.82,25.0,5226,21.3743423013059,21.4352183213385,21.2808847494249,21.4352183213385,6095.10936820921,0.0,1.0
2019-07-10,24.989,24.989,24.989,24.989,22,21.4257868252772,21.4257868252772,21.4257868252772,21.4257868252772,25.6587076350176,0.0,1.0
2019-07-11,24.98,24.98,24.98,24.98,0,21.4180701466815,21.4180701466815,21.4180701466815,21.4180701466815,0,0.0,1.0
2019-07-12,25.013,25.013,25.013,25.013,40,21.4463646348656,21.4463646348656,21.4463646348656,21.4463646348656,46.6521957000322,0.0,1.0
2019-07-15,25.045,25.045,25.045,25.045,247,21.473801714317,21.473801714317,21.473801714317,21.473801714317,288.077308447698,0.0,1.0
2019-07-16,24.96,24.96,24.96,24.96,22,21.4009219720244,21.4009219720244,21.4009219720244,21.4009219720244,25.6587076350177,0.0,1.0
2019-07-17,24.957,24.957,24.957,24.957,102,21.3983497458258,21.3983497458258,21.3983497458258,21.3983497458258,118.963099035082,0.0,1.0
2019-07-18,24.981,24.981,24.87,24.87,275,21.4189275554143,21.4189275554143,21.3237551860676,21.3237551860676,320.733845437721,0.0,1.0
2019-07-19,24.91,24.91,24.91,24.91,0,21.3580515353817,21.3580515353817,21.3580515353817,21.3580515353817,0,0.0,1.0
2019-07-22,24.912,24.912,24.912,24.912,0,21.3597663528474,21.3597663528474,21.3597663528474,21.3597663528474,0,0.0,1.0
2019-07-23,25.062,25.1,25.0,25.0,1084,21.4883776627755,21.5209591946239,21.4352183213385,21.4352183213385,1264.27450347087,0.0,1.0
2019-07-24,25.095,25.095,25.095,25.095,80,21.5166721509596,21.5166721509596,21.5166721509596,21.5166721509596,93.3043914000644,0.0,1.0
2019-07-25,24.852,25.0,24.852,24.98,1050,21.3083218288762,21.4352183213385,21.3083218288762,21.4180701466815,1224.62013712584,0.0,1.0
2019-07-26,24.922,24.922,24.922,24.922,0,21.368340440176,21.368340440176,21.368340440176,21.368340440176,0,0.0,1.0
2019-07-29,24.96,24.97,24.92,24.97,1048,21.4009219720244,21.4094960593529,21.3666256227103,21.4094960593529,1222.28752734084,0.0,1.0
2019-07-30,24.621,24.71,24.621,24.68,4000,21.1102604115871,21.186569788811,21.1102604115871,21.1608475268254,4665.2195700032,0.0,1.0
2019-07-31,24.478,24.75,24.478,24.75,2315,20.987650962789,21.2208661381252,20.987650962789,21.2208661381252,2699.99582613936,0.0,1.0
2019-08-01,24.434,24.434,24.434,24.434,1200,20.9499249785434,20.9499249785434,20.9499249785434,20.9499249785434,1399.56587100097,0.0,1.0
2019-08-02,24.2493,24.2493,24.2493,24.2493,0,20.7915615855854,20.7915615855854,20.7915615855854,20.7915615855854,0,0.0,1.0
2019-08-05,23.653,23.73,23.653,23.73,1940,20.2802887581848,20.3463092306145,20.2802887581848,20.3463092306145,2262.63149145156,0.0,1.0
2019-08-06,23.791,23.791,23.77,23.77,352,20.3986111633186,20.3986111633186,20.3806055799287,20.3806055799287,410.539322160283,0.0,1.0
2019-08-07,23.927,23.927,23.71,23.73,5217,20.5152187509867,20.5152187509867,20.3291610559575,20.3463092306145,6084.61262417669,0.0,1.0
2019-08-08,24.154,24.154,24.154,24.154,1400,20.7098505333444,20.7098505333444,20.7098505333444,20.7098505333444,1632.82684950113,0.0,1.0
2019-08-09,24.042,24.09,24.042,24.09,1361,20.6138207552649,20.6549763744418,20.6138207552649,20.6549763744418,1587.34095869359,0.0,1.0
2019-08-12,23.83,23.97,23.83,23.96,600,20.4320501038999,20.5520873264994,20.4320501038999,20.5435132391709,699.782935500482,0.0,1.0
2019-08-13,24.058,24.058,24.058,24.058,235,20.6275392949905,20.6275392949905,20.6275392949905,20.6275392949905,274.081649737689,0.0,1.0
2019-08-14,23.452,23.7,23.452,23.7,6007,20.1079496028813,20.3205869686289,20.1079496028813,20.3205869686289,7005.99348925231,0.0,1.0
2019-08-15,23.502,23.53,23.495,23.53,965,20.1508200395239,20.1748274840438,20.144818178394,20.1748274840438,1125.48422126328,0.0,1.0
2019-08-16,23.785,23.785,23.785,23.785,0,20.3934667109215,20.3934667109215,20.3934667109215,20.3934667109215,0,0.0,1.0
2019-08-19,23.915,23.928,23.906,23.924,544,20.5049298461925,20.5160761597195,20.4972131675968,20.5126465247881,634.469861520436,0.0,1.0
2019-08-20,23.833,23.866,23.79,23.842,2362,20.4346223300985,20.4629168182826,20.3977537545858,20.4423390086941,2754.81215608689,0.0,1.0
2019-08-21,24.021,24.021,24.021,24.021,0,20.5958151718749,20.5958151718749,20.5958151718749,20.5958151718749,0,0.0,1.0
2019-08-22,23.987,23.987,23.908,23.908,633,20.5666632749579,20.5666632749579,20.4989279850625,20.4989279850625,738.270996953009,0.0,1.0
2019-08-23,23.709,23.709,23.709,23.709,150,20.3283036472246,20.3283036472246,20.3283036472246,20.3283036472246,174.945733875121,0.0,1.0
2019-08-26,23.89,23.89,23.89,23.89,8,20.4834946278711,20.4834946278711,20.4834946278711,20.4834946278711,9.33043914000643,0.0,1.0
2019-08-27,23.9,23.9,23.85,23.9,800,20.4920687151996,20.4920687151996,20.449198278557,20.4920687151996,933.043914000645,0.0,1.0
2019-08-28,23.882,23.882,23.882,23.882,0,20.4766353580083,20.4766353580083,20.4766353580083,20.4766353580083,0,0.0,1.0
2019-08-29,24.07,24.07,24.062,24.062,209,20.6378281997847,20.6378281997847,20.6309689299219,20.6309689299219,243.757722532668,0.0,1.0
2019-08-30,24.149,24.149,24.149,24.149,0,20.7055634896802,20.7055634896802,20.7055634896802,20.7055634896802,0,0.0,1.0
2019-09-03,24.096,24.098,24.096,24.098,207,20.6601208268389,20.6618356443046,20.6601208268389,20.6618356443046,241.425112747667,0.0,1.0
2019-09-04,24.4,24.4,24.4,24.4,0,20.9207730816264,20.9207730816264,20.9207730816264,20.9207730816264,0,0.0,1.0
2019-09-05,24.58,24.58,24.58,24.58,0,21.0751066535401,21.0751066535401,21.0751066535401,21.0751066535401,0,0.0,1.0
2019-09-06,24.665,24.665,24.665,24.665,0,21.1479863958326,21.1479863958326,21.1479863958326,21.1479863958326,0,0.0,1.0
2019-09-09,24.706,24.71,24.706,24.71,592,21.1831401538796,21.186569788811,21.1831401538796,21.186569788811,690.452496360476,0.0,1.0
2019-09-10,24.692,24.692,24.692,24.692,10,21.1711364316197,21.1711364316197,21.1711364316197,21.1711364316197,11.663048925008,0.0,1.0
2019-09-11,24.865,24.865,24.82,24.82,200,21.3194681424033,21.3194681424033,21.2808847494249,21.2808847494249,233.260978500161,0.0,1.0
2019-09-12,25.012,25.025,25.012,25.019,5975,21.4455072261328,21.4566535396599,21.4455072261328,21.4515090872628,6968.6717326923,0.0,1.0
2019-09-13,25.17,25.237,25.14,25.14,971,21.5809778059236,21.6384241910248,21.555255543938,21.555255543938,1132.48205061828,0.0,1.0
2019-09-16,25.0,25.03,25.0,25.015,2200,21.4352183213385,21.4609405833242,21.4352183213385,21.4480794523313,2565.87076350177,0.0,1.0
2019-09-17,25.12,25.14,24.99,24.99,27265,21.538107369281,21.555255543938,21.42664423401,21.42664423401,31799.3028940344,0.0,1.0
2019-09-18,25.075,25.075,25.04,25.04,590,21.4995239763026,21.4995239763026,21.4695146706527,21.4695146706527,688.119886575473,0.0,1.0
2019-09-19,25.195,25.195,25.195,25.195,0,21.602413024245,21.602413024245,21.602413024245,21.602413024245,0,0.0,1.0
2019-09-20,25.17,25.196,25.17,25.196,578,21.5809778059236,21.6032704329778,21.5809778059236,21.6032704329778,674.124227865466,0.0,1.0
2019-09-23,25.065,25.12,25.053,25.053,1361,21.490949888974,21.538107369281,21.4806609841798,21.4806609841798,1587.34095869359,0.0,1.0
2019-09-24,25.044,25.044,25.044,25.044,53,21.4729443055841,21.4729443055841,21.4729443055841,21.4729443055841,61.8141593025426,0.0,1.0
2019-09-25,24.968,25.01,24.96,24.99,13425,21.4077812418872,21.4437924086671,21.4009219720244,21.42664423401,15657.6431818233,0.0,1.0
2019-09-26,24.97,24.97,24.97,24.97,0,21.4094960593529,21.4094960593529,21.4094960593529,21.4094960593529,0,0.0,1.0
2019-09-27,24.983,25.09,24.983,25.09,885,21.42064237288,21.5123851072954,21.42064237288,21.5123851072954,1032.17982986321,0.0,1.0
2019-09-30,25.085,25.085,25.085,25.085,0,21.5080980636311,21.5080980636311,21.5080980636311,21.5080980636311,0,0.0,1.0
2019-10-01,24.845,25.08,24.845,25.08,2280,21.3023199677462,21.5038110199668,21.3023199677462,21.5038110199668,2659.17515490184,0.0,1.0
2019-10-02,24.345,24.42,24.345,24.42,157,20.8736156013195,20.9379212562835,20.8736156013195,20.9379212562835,183.109868122626,0.0,1.0
2019-10-03,24.447,24.447,24.447,24.447,6,20.9610712920705,20.9610712920705,20.9610712920705,20.9610712920705,6.99782935500483,0.0,1.0
2019-10-04,24.684,24.684,24.627,24.627,1580,21.1642771617568,21.1642771617568,21.1154048639842,21.1154048639842,1842.76173015127,0.0,1.0
2019-10-07,24.694,24.694,24.694,24.694,0,21.1728512490854,21.1728512490854,21.1728512490854,21.1728512490854,0,0.0,1.0
2019-10-08,24.4,24.64,24.4,24.64,2907,20.9207730816264,21.1265511775113,20.9207730816264,21.1265511775113,3390.44832249984,0.0,1.0
2019-10-09,24.613,24.613,24.613,24.613,0,21.1034011417242,21.1034011417242,21.1034011417242,21.1034011417242,0,0.0,1.0
2019-10-10,24.741,24.741,24.74,24.74,1065,21.2131494595295,21.2131494595295,21.2122920507966,21.2122920507966,1242.11471051335,0.0,1.0
2019-10-11,25.233,25.291,25.233,25.289,1295,21.6349945560934,21.6847242625989,21.6349945560934,21.6830094451332,1510.36483578854,0.0,1.0
2019-10-14,25.115,25.16,25.115,25.13,794,21.5338203256167,21.5724037185951,21.5338203256167,21.5466814566095,926.046084645638,0.0,1.0
2019-10-15,25.428,25.48,25.428,25.48,494,21.8021892589999,21.8467745131082,21.8021892589999,21.8467745131082,576.154616895396,0.0,1.0
2019-10-16,25.447,25.447,25.447,25.447,80,21.8184800249241,21.8184800249241,21.8184800249241,21.8184800249241,93.3043914000642,0.0,1.0
2019-10-17,25.523,25.523,25.523,25.523,0,21.8836430886209,21.8836430886209,21.8836430886209,21.8836430886209,0,0.0,1.0
2019-10-18,25.545,25.59,25.49,25.49,1374,21.9025060807437,21.9410894737221,21.8553486004368,21.8553486004368,1602.50292229611,0.0,1.0
2019-10-21,25.69,25.69,25.69,25.69,470,22.0268303470075,22.0268303470075,22.0268303470075,22.0268303470075,548.163299475377,0.0,1.0
2019-10-22,25.703,25.703,25.703,25.703,76,22.0379766605346,22.0379766605346,22.0379766605346,22.0379766605346,88.639171830061,0.0,1.0
2019-10-23,25.83,25.844,25.83,25.844,409,22.146867569607,22.1588712918669,22.146867569607,22.1588712918669,477.018701032828,0.0,1.0
2019-10-24,25.869,25.869,25.869,25.869,0,22.1803065101883,22.1803065101883,22.1803065101883,22.1803065101883,0,0.0,1.0
2019-10-25,25.856,25.9,25.82,25.82,908,22.1691601966612,22.2068861809067,22.1382934822784,22.1382934822784,1059.00484239073,0.0,1.0
2019-10-28,25.957,25.957,25.957,25.957,235,22.2557584786794,22.2557584786794,22.2557584786794,22.2557584786794,274.081649737689,0.0,1.0
2019-10-29,25.936,25.96,25.936,25.96,409,22.2377528952895,22.2583307048779,22.2377528952895,22.2583307048779,477.018701032828,0.0,1.0
2019-10-30,26.07,26.07,26.07,26.07,0,22.3526456654918,22.3526456654918,22.3526456654918,22.3526456654918,0,0.0,1.0
2019-10-31,26.03,26.03,25.923,25.923,330,22.3183493161777,22.3183493161777,22.2266065817624,22.2266065817624,384.880614525265,0.0,1.0
2019-11-01,26.26,26.26,26.26,26.26,200,22.515553324734,22.515553324734,22.515553324734,22.515553324734,233.260978500161,0.0,1.0
2019-11-04,26.38,26.43,26.38,26.43,1077,22.6184423726764,22.6613128093191,22.6184423726764,22.6613128093191,1256.11036922337,0.0,1.0
2019-11-05,26.295,26.295,26.292,26.292,640,22.5455626303839,22.5455626303839,22.5429904041853,22.5429904041853,746.435131200514,0.0,1.0
2019-11-06,26.345,26.345,26.345,26.345,20,22.5884330670266,22.5884330670266,22.5884330670266,22.5884330670266,23.326097850016,0.0,1.0
2019-11-07,26.41,26.51,26.41,26.44,15180,22.644164634662,22.7299055079474,22.644164634662,22.6698868966476,17704.5082681622,0.0,1.0
2019-11-08,26.36,26.36,26.291,26.34,971,22.6012941980194,22.6012941980194,22.5421329954525,22.5841460233623,1132.48205061828,0.0,1.0
2019-11-11,26.32,26.36,26.29,26.29,2533,22.5669978487052,22.6012941980194,22.5412755867196,22.5412755867196,2954.25029270454,0.0,1.0
2019-11-12,26.31,26.31,26.3,26.3,212,22.5584237613767,22.5584237613767,22.5498496740482,22.5498496740482,247.25663721017,0.0,1.0
2019-11-13,26.196,26.26,26.09,26.26,4771,22.4606791658314,22.515553324734,22.3697938401489,22.515553324734,5564.44064212133,0.0,1.0
2019-11-14,26.19,26.19,26.19,26.19,204,22.4555347134343,22.4555347134343,22.4555347134343,22.4555347134343,237.926198070163,0.0,1.0
2019-11-15,26.311,26.33,26.311,26.33,302,22.5592811701095,22.5755719360338,22.5592811701095,22.5755719360338,352.224077535243,0.0,1.0
2019-11-18,26.392,26.42,26.392,26.42,611,22.6287312774707,22.6527387219906,22.6287312774707,22.6527387219906,712.61228931799,0.0,1.0
2019-11-19,26.386,26.62,26.386,26.62,1043,22.6235868250736,22.8242204685613,22.6235868250736,22.8242204685613,1216.45600287834,0.0,1.0
2019-11-20,26.175,26.183,26.175,26.183,230,22.4426735824415,22.4495328523043,22.4426735824415,22.4495328523043,268.250125275184,0.0,1.0
2019-11-21,26.138,26.138,26.138,26.138,41,22.4109494593259,22.4109494593259,22.4109494593259,22.4109494593259,47.8185005925329,0.0,1.0
2019-11-22,26.188,26.2,26.188,26.2,389,22.4538198959686,22.4641088007628,22.4538198959686,22.4641088007628,453.692603182812,0.0,1.0
2019-11-25,26.348,26.348,26.328,26.328,244,22.5910052932251,22.5910052932251,22.573857118568,22.573857118568,284.578393770196,0.0,1.0
2019-11-26,26.397,26.397,26.397,26.397,2216,22.6330183211349,22.6330183211349,22.6330183211349,22.6330183211349,2584.53164178178,0.0,1.0
2019-11-27,26.452,26.452,26.452,26.452,17,22.6801758014419,22.6801758014419,22.6801758014419,22.6801758014419,19.8271831725136,0.0,1.0
2019-11-29,26.304,26.304,26.304,26.304,0,22.5532793089796,22.5532793089796,22.5532793089796,22.5532793089796,0,0.0,1.0
2019-12-02,26.14,26.3,26.14,26.3,2749,22.4126642767916,22.5498496740482,22.4126642767916,22.5498496740482,3206.17214948471,0.0,1.0
2019-12-03,26.096,26.096,25.966,25.966,1311,22.374938292546,22.374938292546,22.2634751572751,22.2634751572751,1529.02571406856,0.0,1.0
2019-12-04,26.327,26.327,26.327,26.327,21,22.5729997098352,22.5729997098352,22.5729997098352,22.5729997098352,24.4924027425169,0.0,1.0
2019-12-05,26.318,26.318,26.318,26.318,0,22.5652830312395,22.5652830312395,22.5652830312395,22.5652830312395,0,0.0,1.0
2019-12-06,26.547,26.547,26.547,26.547,398,22.761629631063,22.761629631063,22.761629631063,22.761629631063,464.189347215319,0.0,1.0
2019-12-09,26.43,26.56,26.43,26.55,2331,22.6613128093191,22.7727759445901,22.6613128093191,22.7642018572615,2718.65670441937,0.0,1.0
2019-12-10,26.464,26.51,26.457,26.51,3567,22.6904647062361,22.7299055079474,22.6844628451062,22.7299055079474,4160.20955155037,0.0,1.0
2019-12-11,26.581,26.581,26.581,26.581,85,22.79078152798,22.79078152798,22.79078152798,22.79078152798,99.1359158625683,0.0,1.0
2019-12-12,26.726,26.726,26.726,26.726,0,22.9151057942438,22.9151057942438,22.9151057942438,22.9151057942438,0,0.0,1.0
2019-12-13,26.95,26.99,26.95,26.99,1162,23.107165350403,23.1414616997171,23.107165350403,23.1414616997171,1355.24628508593,0.0,1.0
2019-12-16,27.181,27.22,27.167,27.193,2860,23.3052267676921,23.3386657082734,23.2932230454322,23.3155156724864,3335.6319925523,0.0,1.0
2019-12-17,27.029,27.059,27.029,27.031,561,23.1749006402984,23.200622902284,23.1749006402984,23.1766154577641,654.29704469295,0.0,1.0
2019-12-18,26.635,26.72,26.615,26.72,593,23.096362000369,23.1700691815228,23.0790191342152,23.1700691815228,683.854669395451,0.3024,1.0
2019-12-19,26.62,26.62,26.62,26.62,0,23.0833548507536,23.0833548507536,23.0833548507536,23.0833548507536,0,0.0,1.0
2019-12-20,26.654,26.71,26.654,26.678,2903,23.1128377232151,23.1613977484459,23.1128377232151,23.1336491625997,3347.77420784991,0.0,1.0
2019-12-23,26.689,26.74,26.689,26.72,1330,23.1431877389843,23.1874120476766,23.1431877389843,23.1700691815228,1533.77185547378,0.0,1.0
2019-12-24,26.65,26.665,26.64,26.64,1529,23.1093691499844,23.1223762995997,23.1006977169075,23.1006977169075,1763.26102783414,0.0,1.0
2019-12-26,26.796,26.796,26.784,26.784,2335,23.2359720729074,23.2359720729074,23.2255663532151,23.2255663532151,2692.74983648967,0.0,1.0
2019-12-27,26.915,26.93,26.871,26.871,5126,23.3391621265227,23.3521692761381,23.3010078209842,23.3010078209842,5911.36430914179,0.0,1.0
2019-12-30,26.67,26.84,26.67,26.84,1846,23.1267120161382,23.2741263784458,23.1267120161382,23.2741263784458,2128.82920692075,0.0,1.0
2019-12-31,26.721,26.721,26.65,26.697,1815,23.1709363248305,23.1709363248305,23.1093691499844,23.1501248854459,2093.07963735707,0.0,1.0
2020-01-02,26.99,26.99,26.99,26.99,252,23.4041978745996,23.4041978745996,23.4041978745996,23.4041978745996,290.609404195031,0.0,1.0
2020-01-03,26.75,26.75,26.74,26.74,146,23.1960834807535,23.1960834807535,23.1874120476766,23.1874120476766,168.368940525693,0.0,1.0
2020-01-06,26.75,26.75,26.695,26.695,1500,23.1960834807535,23.1960834807535,23.1483905988305,23.1483905988305,1729.81788211329,0.0,1.0
2020-01-07,26.6,26.65,26.6,26.65,6215,23.0660119845998,23.1093691499844,23.0660119845998,23.1093691499844,7167.21209155603,0.0,1.0
2020-01-08,26.71,26.71,26.61,26.61,3884,23.1613977484459,23.1613977484459,23.0746834176767,23.0746834176767,4479.07510275199,0.0,1.0
2020-01-09,26.8,26.8,26.8,26.8,100,23.2394406461381,23.2394406461381,23.2394406461381,23.2394406461381,115.321192140886,0.0,1.0
2020-01-10,26.68,26.77,26.68,26.77,472,23.1353834492151,23.2134263469074,23.1353834492151,23.2134263469074,544.31602690498,0.0,1.0
2020-01-13,26.809,26.809,26.733,26.733,438,23.2472449359074,23.2472449359074,23.1813420445228,23.1813420445228,505.106821577078,0.0,1.0
2020-01-14,26.84,26.84,26.84,26.84,123,23.2741263784458,23.2741263784458,23.2741263784458,23.2741263784458,141.845066333289,0.0,1.0
2020-01-15,26.86,26.86,26.86,26.86,141,23.2914692445996,23.2914692445996,23.2914692445996,23.2914692445996,162.602880918649,0.0,1.0
2020-01-16,26.98,26.98,26.98,26.98,90,23.3955264415226,23.3955264415226,23.3955264415226,23.3955264415226,103.789072926797,0.0,1.0
2020-01-17,27.09,27.09,27.09,27.09,100,23.4909122053687,23.4909122053687,23.4909122053687,23.4909122053687,115.321192140886,0.0,1.0
2020-01-21,26.926,27.15,26.926,27.15,1689,23.3487007029073,23.5429408038302,23.3487007029073,23.5429408038302,1947.77493525955,0.0,1.0
2020-01-22,27.003,27.05,27.003,27.049,400,23.4154707375995,23.4562264730611,23.4154707375995,23.4553593297534,461.284768563543,0.0,1.0
2020-01-23,26.972,27.07,26.891,27.07,1519,23.3885892950611,23.4735693392149,23.3183506871381,23.4735693392149,1751.72890862005,0.0,1.0
2020-01-24,26.93,27.07,26.93,27.07,102,23.3521692761381,23.4735693392149,23.3521692761381,23.4735693392149,117.627615983703,0.0,1.0
2020-01-27,26.33,26.43,26.33,26.36,826,22.831883291523,22.9185976222922,22.831883291523,22.8578975907538,952.553047083715,0.0,1.0
2020-01-28,26.573,26.573,26.46,26.46,548,23.0425991152921,23.0425991152921,22.9446119215229,22.9446119215229,631.960132932053,0.0,1.0
2020-01-29,26.608,26.67,26.608,26.64,1058,23.0729491310613,23.1267120161382,23.0729491310613,23.1006977169075,1220.09821285057,0.0,1.0
2020-01-30,26.6306,26.6306,26.455,26.455,1071,23.0925465698152,23.0925465698152,22.9402762049845,22.9402762049845,1235.08996782888,0.0,1.0
2020-01-31,26.279,26.45,26.279,26.45,2810,22.7876589828307,22.935940488446,22.7876589828307,22.935940488446,3240.52549915889,0.0,1.0
2020-02-03,26.31,26.36,26.31,26.36,420,22.8145404253692,22.8578975907538,22.8145404253692,22.8578975907538,484.349006991719,0.0,1.0
2020-02-04,26.69,26.74,26.66,26.66,540,23.144054882292,23.1874120476766,23.1180405830613,23.1180405830613,622.734437560783,0.0,1.0
2020-02-05,26.98,27.05,26.98,27.05,1380,23.3955264415226,23.4562264730611,23.3955264415226,23.4562264730611,1591.43245154422,0.0,1.0
2020-02-06,27.067,27.07,27.05,27.05,3910,23.4709679092918,23.4735693392149,23.4562264730611,23.4562264730611,4509.05861270863,0.0,1.0
2020-02-07,26.809,26.95,26.809,26.95,3572,23.2472449359074,23.3695121422919,23.2472449359074,23.3695121422919,4119.27298327242,0.0,1.0
2020-02-10,26.849,26.849,26.805,26.805,271,23.281930668215,23.281930668215,23.2437763626766,23.2437763626766,312.5204307018,0.0,1.0
2020-02-11,26.992,27.05,26.992,27.05,416,23.4059321612149,23.4562264730611,23.4059321612149,23.4562264730611,479.736159306085,0.0,1.0
2020-02-12,27.066,27.067,27.066,27.067,380,23.4701007659841,23.4709679092918,23.4701007659841,23.4709679092918,438.220530135365,0.0,1.0
2020-02-13,26.928,26.995,26.92,26.92,8305,23.3504349895227,23.408533591138,23.3434978430611,23.3434978430611,9577.42500730053,0.0,1.0
2020-02-14,26.97,27.02,26.906,26.95,7807,23.3868550084457,23.4302121738303,23.3313578367535,23.3695121422919,9003.12547043894,0.0,1.0
2020-02-18,26.805,26.9,26.78,26.9,5858,23.2437763626766,23.3261549769073,23.2220977799843,23.3261549769073,6755.51543561307,0.0,1.0
2020-02-19,26.943,27.05,26.92,27.05,25394,23.363442139138,23.4562264730611,23.3434978430611,23.4562264730611,29284.6635322565,0.0,1.0
2020-02-20,26.721,26.83,26.65,26.83,2262,23.1709363248305,23.2654549453689,23.1093691499844,23.2654549453689,2608.56536622683,0.0,1.0
2020-02-21,26.622,26.69,26.622,26.69,675,23.085089137369,23.144054882292,23.085089137369,23.144054882292,778.418046950977,0.0,1.0
2020-02-24,25.623,25.73,25.623,25.65,4700,22.218812972985,22.311597306908,22.218812972985,22.2422258422926,5420.09603062161,0.0,1.0
2020-02-25,25.165,25.47,25.11,25.47,22441,21.8216613380622,22.0861400469081,21.7739684561391,22.0861400469081,25879.2287283361,0.0,1.0
2020-02-26,25.193,25.46,25.193,25.32,1431,21.8459413506775,22.0774686138312,21.8459413506775,21.9560685507544,1650.24625953607,0.0,1.0
2020-02-27,24.44,24.99,24.44,24.718,9198,21.1929824399857,21.6699112592161,21.1929824399857,21.434048279524,10607.2432531186,0.0,1.0
2020-02-28,24.091,24.091,23.82,23.88,4229,20.8903494256013,20.8903494256013,20.6553535892168,20.7073821876783,4876.93321563804,0.0,1.0
2020-03-02,24.6,24.6,24.196,24.43,3419,21.3317253692163,21.3317253692163,20.9813994729089,21.1843110069088,3942.83155929688,0.0,1.0
2020-03-03,24.45,24.761,24.45,24.64,1690,21.2016538730626,21.4713354417547,21.2016538730626,21.366411101524,1948.92814718096,0.0,1.0
2020-03-04,25.183,25.183,25.183,25.183,0,21.8372699176006,21.8372699176006,21.8372699176006,21.8372699176006,0,0.0,1.0
2020-03-05,24.529,24.675,24.49,24.675,1218,21.2701581943702,21.3967611172932,21.2363396053703,21.3967611172932,1404.61212027599,0.0,1.0
2020-03-06,24.236,24.236,24.04,24.21,1036,21.0160852052166,21.0160852052166,20.846125116909,20.9935394792166,1194.72755057957,0.0,1.0
2020-03-09,22.49,23.07,22.49,22.93,2610,19.5020529899868,20.004996108448,19.5020529899868,19.8835960453712,3009.88311487711,0.0,1.0
2020-03-10,23.21,23.21,22.58,22.59,3809,20.1263961715249,20.1263961715249,19.5800958876791,19.588767320756,4392.58420864632,0.0,1.0
2020-03-11,22.05,22.53,22.05,22.53,1102,19.1205099346025,19.5367387222945,19.1205099346025,19.5367387222945,1270.83953739256,0.0,1.0
2020-03-12,19.734,19.97,19.734,19.946,3837,17.1122060339884,17.3168518546037,17.1122060339884,17.2960404152191,4424.87414244578,0.0,1.0
2020-03-13,20.772,20.775,20.06,20.06,2541,18.0123007873724,18.0149022172955,17.3948947522959,17.3948947522959,2930.31149229991,0.0,1.0
2020-03-16,18.602,18.63,18.474,18.63,1160,16.1305998096814,16.1548798222968,16.0196054662969,16.1548798222968,1337.72582883427,0.0,1.0
2020-03-17,19.482,19.482,19.482,19.482,0,16.8936859204501,16.8936859204501,16.8936859204501,16.8936859204501,0,0.0,1.0
2020-03-18,18.426,18.88,18.19,18.6,5175,15.9779825875277,16.3716656492197,15.7733367669124,16.128865523066,5967.87169329081,0.0,1.0
2020-03-19,19.225,19.225,18.955,18.96,4263,16.6708300903733,16.6708300903733,16.4367013972966,16.441037113835,4916.14242096596,0.0,1.0
2020-03-20,18.54,19.13,18.54,18.76,24649,16.0768369246045,16.5884514761426,16.0768369246045,16.2676084522967,28425.5206508069,0.0,1.0
2020-03-23,18.404,18.527,18.404,18.5,2078,15.9589054347584,16.0655640616045,15.9589054347584,16.0421511922968,2396.37437268761,0.0,1.0
2020-03-24,19.861,19.861,19.553,19.553,2013,17.2223332340653,17.2223332340653,16.9552530952962,16.9552530952962,2321.41559779602,0.0,1.0
2020-03-25,20.5,20.5,20.12,20.12,350,17.7764378076803,17.7764378076803,17.4469233507574,17.4469233507574,403.624172493099,0.0,1.0
2020-03-26,21.435,21.435,21.268,21.33,4218,18.587216800372,18.587216800372,18.4424038679875,18.4961667530644,4864.24788450256,0.0,1.0
2020-03-27,20.833,20.84,20.72,20.84,1307,18.0651965291416,18.0712665322955,17.9672093353725,18.0712665322955,1507.24798128138,0.0,1.0
2020-03-30,21.33,21.33,20.99,20.99,575,18.4961667530644,18.4961667530644,18.2013380284492,18.2013380284492,663.096854810092,0.0,1.0
2020-03-31,21.13,21.325,21.0,21.15,6882,18.3227380915261,18.491831036526,18.2100094615261,18.3400809576799,7936.40444313573,0.0,1.0
2020-04-01,20.279,20.72,20.27,20.72,12908,17.5847991366804,17.9672093353725,17.5769948469112,17.9672093353725,14885.6594815455,0.0,1.0
2020-04-02,20.564,20.564,20.56,20.56,10139,17.8319349793726,17.8319349793726,17.8284664061418,17.8284664061418,11692.4156711644,0.0,1.0
2020-04-03,20.205,20.32,20.205,20.26,1870,17.5206305319112,17.6203520122958,17.5206305319112,17.5683234138343,2156.50629303456,0.0,1.0
2020-04-06,21.21,21.21,20.84,20.85,6615,18.3921095561414,18.3921095561414,18.0712665322955,18.0799379653724,7628.49686011958,0.0,1.0
2020-04-07,21.34,21.91,21.34,21.91,1253,18.5048381861413,18.9991098715256,18.5048381861413,18.9991098715256,1444.9745375253,0.0,1.0
2020-04-08,21.54,21.55,21.2,21.2,3840,18.6782668476797,18.6869382807566,18.3834381230645,18.3834381230645,4428.33377821,0.0,1.0
2020-04-09,21.985,22.03,21.89,21.965,18527,19.0641456196025,19.1031670684486,18.9817670053718,19.0468027534487,21365.5572679419,0.0,1.0
2020-04-13,21.753,21.9,21.66,21.9,23811,18.862968372218,18.9904384384487,18.7823240446027,18.9904384384487,27459.1290606663,0.0,1.0
2020-04-14,22.24,22.25,22.149,22.18,17806,19.2852671630639,19.2939385961408,19.2063571220639,19.2332385646024,20534.0914726061,0.0,1.0
2020-04-15,21.527,21.67,21.527,21.54,4558,18.6669939846797,18.7909954776796,18.6669939846797,18.6782668476797,5256.33993778156,0.0,1.0
2020-04-16,21.56,21.56,21.51,21.51,1321,18.6956097138335,18.6956097138335,18.6522525484489,18.6522525484489,1523.3929481811,0.0,1.0
2020-04-17,22.14,22.14,22.01,22.03,1579,19.1985528322947,19.1985528322947,19.0858242022948,19.1031670684486,1820.92162390458,0.0,1.0
2020-04-20,21.793,22.006,21.793,21.874,1274,18.8976541045257,19.082355629064,18.8976541045257,18.9678927124487,1469.19198787488,0.0,1.0
2020-04-21,21.36,21.5,21.3,21.5,4705,18.5221810522952,18.643581115372,18.4701524538337,18.643581115372,5425.86209022865,0.0,1.0
2020-04-22,21.739,21.74,21.688,21.69,2814,18.8508283659103,18.851695509218,18.806604057218,18.8083383438334,3245.13834684452,0.0,1.0
2020-04-23,21.64,21.64,21.64,21.64,356,18.7649811784488,18.7649811784488,18.7649811784488,18.7649811784488,410.543444021554,0.0,1.0
2020-04-24,21.832,21.832,21.65,21.71,2854,18.9314726935257,18.9314726935257,18.7736526115258,18.8256812099873,3291.26682370087,0.0,1.0
2020-04-27,22.12,22.12,22.04,22.04,1145,19.1812099661409,19.1812099661409,19.1118385015255,19.1118385015255,1320.42765001314,0.0,1.0
2020-04-28,22.273,22.44,22.273,22.44,333,19.3138828922177,19.4586958246022,19.3138828922177,19.4586958246022,384.019569829149,0.0,1.0
2020-04-29,22.84,22.87,22.7,22.7,1813,19.8055531476789,19.8315674469097,19.6841530846021,19.6841530846021,2090.77321351426,0.0,1.0
2020-04-30,22.36,22.36,22.213,22.213,1330,19.3893243599869,19.3893243599869,19.2618542937562,19.2618542937562,1533.77185547378,0.0,1.0
2020-05-01,22.36,22.36,22.36,22.36,47,19.3893243599869,19.3893243599869,19.3893243599869,19.3893243599869,54.2009603062162,0.0,1.0
2020-05-04,21.878,21.878,21.72,21.75,2608,18.9713612856795,18.9713612856795,18.8343526430642,18.8603669422949,3007.57669103429,0.0,1.0
2020-05-05,21.95,22.08,21.95,22.06,3495,19.0337956038333,19.1465242338332,19.0337956038333,19.1291813676794,4030.47566532395,0.0,1.0
2020-05-06,21.76,21.92,21.76,21.92,3040,18.8690383753719,19.0077813046025,18.8690383753719,19.0077813046025,3505.76424108291,0.0,1.0
2020-05-07,22.12,22.15,22.12,22.14,3808,19.1812099661409,19.2072242653716,19.1812099661409,19.1985528322947,4391.43099672491,0.0,1.0
2020-05-08,22.416,22.43,22.416,22.43,847,19.4378843852176,19.4500243915253,19.4378843852176,19.4500243915253,976.770497433301,0.0,1.0
2020-05-11,22.44,22.44,22.36,22.37,1771,19.4586958246022,19.4586958246022,19.3893243599869,19.3979957930638,2042.33831281509,0.0,1.0
2020-05-12,22.17,22.48,22.15,22.42,5217,19.2245671315255,19.4933815569099,19.2072242653716,19.4413529584484,6016.30659398999,0.0,1.0
2020-05-13,21.99,22.17,21.91,22.17,14848,19.0684813361409,19.2245671315255,18.9991098715256,19.2245671315255,17122.8906090787,0.0,1.0
2020-05-14,21.805,21.805,21.48,21.5,4294,18.908059824218,18.908059824218,18.6262382492182,18.643581115372,4951.89199052962,0.0,1.0
2020-05-15,21.81,21.87,21.81,21.845,696,18.9123955407564,18.9644241392179,18.9123955407564,18.9427455565257,802.635497300565,0.0,1.0
2020-05-18,22.677,22.677,22.339,22.36,487,19.6642087885252,19.6642087885252,19.3711143505254,19.3893243599869,561.614205726111,0.0,1.0
2020-05-19,22.29,22.56,22.29,22.53,10303,19.3286243284485,19.5627530215252,19.3286243284485,19.5367387222945,11881.5424262754,0.0,1.0
2020-05-20,22.8,22.8,22.76,22.76,556,19.7708674153712,19.7708674153712,19.7361816830636,19.7361816830636,641.185828303325,0.0,1.0
2020-05-21,22.57,22.72,22.57,22.72,2361,19.5714244546021,19.7014959507559,19.5714244546021,19.7014959507559,2722.73334644631,0.0,1.0
2020-05-22,22.51,22.51,22.43,22.48,5748,19.5193958561406,19.5193958561406,19.4500243915253,19.4933815569099,6628.66212425811,0.0,1.0
2020-05-26,23.15,23.265,23.15,23.265,691,20.0743675730633,20.1740890534479,20.0743675730633,20.1740890534479,796.869437693521,0.0,1.0
2020-05-27,23.426,23.426,23.36,23.36,344,20.3136991259863,20.3136991259863,20.2564676676786,20.2564676676786,396.704900964645,0.0,1.0
2020-05-28,23.7,23.7,23.7,23.7,305,20.5512963922938,20.5512963922938,20.5512963922938,20.5512963922938,351.729636029701,0.0,1.0
2020-05-29,23.617,23.63,23.39,23.63,2019,20.4793234977554,20.4905963607554,20.2824819669094,20.4905963607554,2328.33486932448,0.0,1.0
2020-06-01,24.044,24.044,23.92,23.92,903,20.8495936901397,20.8495936901397,20.742067919986,20.742067919986,1041.3503650322,0.0,1.0
2020-06-02,24.34,24.34,24.203,24.31,5586,21.1062681092165,21.1062681092165,20.9874694760627,21.0802538099857,6441.84179298986,0.0,1.0
2020-06-03,24.893,24.893,24.893,24.893,14,21.58579835837,21.58579835837,21.58579835837,21.58579835837,16.144966899724,0.0,1.0
2020-06-04,24.745,24.77,24.59,24.59,2937,21.4574611488316,21.4791397315239,21.3230539361394,21.3230539361394,3386.98341317781,0.0,1.0
2020-06-05,25.158,25.158,25.158,25.158,81,21.8155913349083,21.8155913349083,21.8155913349083,21.8155913349083,93.4101656341174,0.0,1.0
2020-06-08,25.406,25.406,25.143,25.143,1210,22.0306428752159,22.0306428752159,21.8025841852929,21.8025841852929,1395.38642490471,0.0,1.0
2020-06-09,25.13,25.14,25.13,25.14,494,21.791311322293,21.7999827553699,21.791311322293,21.7999827553699,569.686689175973,0.0,1.0
2020-06-10,25.114,25.142,25.114,25.142,211,21.7774370293699,21.8017170419853,21.7774370293699,21.8017170419853,243.327715417268,0.0,1.0
2020-06-11,23.801,24.56,23.801,24.55,2521,20.6388778663707,21.2970396369087,20.6388778663707,21.2883682038318,2907.24725387172,0.0,1.0
2020-06-12,24.214,24.485,23.972,24.485,716,20.9970080524473,21.2320038888318,20.7871593719859,21.2320038888318,825.699735728742,0.0,1.0
2020-06-15,24.32,24.375,24.079,24.08,1494,21.0889252430627,21.1366181249857,20.879943705909,20.8808108492166,1722.89861058483,0.0,1.0
2020-06-16,24.63,24.82,24.39,24.82,1289,21.3577396684471,21.5224968969085,21.1496252746011,21.5224968969085,1486.49016669601,0.0,1.0
2020-06-17,24.705,24.79,24.68,24.68,299,21.422775416524,21.4964825976778,21.4010968338317,21.4010968338317,344.810364501247,0.0,1.0
2020-06-18,24.608,24.608,24.608,24.608,189,21.3386625156779,21.3386625156779,21.3386625156779,21.3386625156779,217.957053146273,0.0,1.0
2020-06-19,24.514,24.825,24.514,24.825,930,21.2571510447549,21.526832613447,21.2571510447549,21.526832613447,1072.48708691023,0.0,1.0
2020-06-22,24.83,24.83,24.77,24.77,105,21.5311683299854,21.5311683299854,21.4791397315239,21.4791397315239,121.08725174793,0.0,1.0
2020-06-23,24.908,25.07,24.908,24.94,9090,21.5988055079854,21.7392827238315,21.5988055079854,21.6265540938315,10482.6963656065,0.0,1.0
2020-06-24,24.294,24.4,24.23,24.23,783,21.0663795170627,21.158296707678,21.0108823453704,21.0108823453704,902.964934463133,0.0,1.0
2020-06-25,24.629,24.629,24.554,24.554,1181,21.3568725251394,21.3568725251394,21.2918367770625,21.2918367770625,1361.94327918386,0.0,1.0
2020-06-26,24.087,24.133,24.04,24.07,3005,21.1130231555834,21.1533436216089,21.0718261576878,21.0981221137914,3428.28378800212,0.26079,1.0
2020-06-29,24.223,24.23,24.1099,24.14,6575,21.2322314899197,21.2383672130106,21.1330957354092,21.1594793446998,7501.15337973843,0.0,1.0
2020-06-30,24.31,24.31,24.31,24.31,118,21.3084897626202,21.3084897626202,21.3084897626202,21.3084897626202,134.621459894925,0.0,1.0
2020-07-01,24.343,24.5,24.17,24.17,8716,21.3374153143342,21.475030817943,21.1857753008034,21.1857753008034,9943.73427495056,0.0,1.0
2020-07-02,24.63,24.79,24.63,24.79,2100,21.5889799610586,21.7292250602779,21.5889799610586,21.7292250602779,2395.80564219783,0.0,1.0
2020-07-06,24.95,24.95,24.862,24.89,3485,21.8694701594971,21.8694701594971,21.7923353549265,21.8168782472899,3975.89650621876,0.0,1.0
2020-07-07,24.572,24.72,24.572,24.72,562,21.5381411125917,21.6678678293694,21.5381411125917,21.6678678293694,641.163224245321,0.0,1.0
2020-07-08,24.818,24.818,24.679,24.679,598,21.7537679526412,21.7537679526412,21.6319300226945,21.6319300226945,682.234178111571,0.0,1.0
2020-07-09,24.571,24.77,24.535,24.77,1894,21.5372645807216,21.7116944228755,21.5057094333972,21.7116944228755,2160.78851729651,0.0,1.0
2020-07-10,24.842,24.842,24.76,24.76,374,21.7748047175241,21.7748047175241,21.7029291041743,21.7029291041743,426.681576277136,0.0,1.0
2020-07-13,24.656,25.1,24.656,24.96,3263,21.6117697896818,22.0009499400151,21.6117697896818,21.8782354781983,3722.62562404356,0.0,1.0
2020-07-14,25.003,25.003,24.65,24.65,5264,21.9159263486134,21.9159263486134,21.606510598461,21.606510598461,6005.48614310922,0.0,1.0
2020-07-15,25.29,25.46,25.29,25.41,1500,22.1674909953379,22.3165014132583,22.1674909953379,22.2726748197523,1711.28974442702,0.0,1.0
2020-07-16,25.141,25.19,25.141,25.17,3273,22.03688774669,22.0798378083259,22.03688774669,22.0623071709235,3734.03422233975,0.0,1.0
2020-07-17,25.21,25.22,25.14,25.14,1677,22.0973684457283,22.1061337644295,22.0360112148199,22.0360112148199,1913.2219342694,0.0,1.0
2020-07-20,25.39,25.39,25.249,25.28,842,22.2551441823499,22.2551441823499,22.131553188663,22.1587256766367,960.603976538366,0.0,1.0
2020-07-21,25.51,25.6,25.51,25.53,752,22.3603280067644,22.4392158750752,22.3603280067644,22.3778586441668,857.926591872742,0.0,1.0
2020-07-22,25.61,25.73,25.518,25.66,15334,22.4479811937764,22.5531650181908,22.3673402617253,22.4918077872824,17493.9446273625,0.0,1.0
2020-07-23,25.3467,25.5107,25.3253,25.5107,1227,22.2171903523737,22.3609415790734,22.1984325703532,22.3609415790734,1399.8350109413,0.0,1.0
2020-07-24,25.2016,25.29,25.13,25.23,5155,22.0900055780193,22.1674909953379,22.0272458961187,22.1148990831307,5881.13242168084,0.0,1.0
2020-07-27,25.5835,25.5835,25.53,25.5485,1630,22.4247530992182,22.4247530992182,22.3778586441668,22.394074483764,1859.60152227736,0.0,1.0
2020-07-28,25.4499,25.5303,25.4499,25.491,1448,22.3076484413701,22.3781216037278,22.3076484413701,22.3436739012321,1651.96503328688,0.0,1.0
2020-07-29,25.6624,25.6624,25.553,25.553,425,22.4939114637707,22.4939114637707,22.3980188771795,22.3980188771795,484.865427587653,0.0,1.0
2020-07-30,25.3,25.3,25.17,25.17,1316,22.1762563140391,22.1762563140391,22.0623071709235,22.0623071709235,1501.3715357773,0.0,1.0
2020-07-31,24.7189,25.0,24.68,25.0,2195,21.6669036443123,21.9132967530031,21.6328065545646,21.9132967530031,2504.18732601154,0.0,1.0
2020-08-03,25.1636,25.18,25.16,25.18,1192,22.0566973669547,22.0710724896247,22.0535418522223,22.0710724896247,1359.90491690467,0.0,1.0
2020-08-04,25.37,25.37,25.06,25.06,2993,22.2376135449475,22.2376135449475,21.9658886652103,21.9658886652103,3414.59347004671,0.0,1.0
2020-08-05,25.4305,25.445,25.42,25.42,1538,22.2906437230898,22.3033534352065,22.2814401384535,22.2814401384535,1754.6424179525,0.0,1.0
2020-08-06,25.4168,25.4485,25.4168,25.42,3298,22.2786352364692,22.306421296752,22.2786352364692,22.2814401384535,3762.55571808019,0.0,1.0
2020-08-07,25.3583,25.3583,25.269,25.269,209,22.2273581220671,22.2273581220671,22.1490838260654,22.1490838260654,238.439704390164,0.0,1.0
2020-08-10,25.44,25.44,25.37,25.4,969,22.2989707758559,22.2989707758559,22.2376135449475,22.2639095010511,1105.49317489985,0.0,1.0
2020-08-11,25.5116,25.5116,25.5116,25.5116,180,22.3617304577565,22.3617304577565,22.3617304577565,22.3617304577565,205.354769331242,0.0,1.0
2020-08-12,26.0501,26.0501,26.0501,26.0501,231,22.8337428698162,22.8337428698162,22.8337428698162,22.8337428698162,263.538620641761,0.0,1.0
2020-08-13,25.8864,25.8864,25.8864,25.8864,170,22.6902546026776,22.6902546026776,22.6902546026776,22.6902546026776,193.946171035061,0.0,1.0
2020-08-14,25.7513,25.7617,25.75,25.75,1766,22.5718351470243,22.5809510784736,22.5706956555932,22.5706956555932,2014.75845910541,0.0,1.0
2020-08-17,25.97,25.97,25.94,25.96,2510,22.7635326670196,22.7635326670196,22.737236710916,22.7547673483184,2863.55817234121,0.0,1.0
2020-08-18,25.96,25.96,25.9,25.93,538,22.7547673483184,22.7547673483184,22.7021754361112,22.7284713922148,613.78258833449,0.0,1.0
2020-08-19,25.8502,25.8502,25.8502,25.8502,9,22.6585241489792,22.6585241489792,22.6585241489792,22.6585241489792,10.2677384665621,0.0,1.0
2020-08-20,25.8129,25.8186,25.65,25.65,14088,22.6258295102237,22.6308257418834,22.4830424685812,22.4830424685812,16072.4332796586,0.0,1.0
2020-08-21,25.6516,25.6516,25.48,25.48,224,22.4844449195734,22.4844449195734,22.3340320506607,22.3340320506607,255.552601834434,0.0,1.0
2020-08-24,25.9569,25.9569,25.9378,25.9378,522,22.752050099521,22.752050099521,22.7353083408017,22.7353083408017,595.528831060602,0.0,1.0
2020-08-25,26.0161,26.0161,26.0161,26.0161,66,22.8039407862321,22.8039407862321,22.8039407862321,22.8039407862321,75.2967487547888,0.0,1.0
2020-08-26,26.18,26.22,26.02,26.02,3101,22.9476043597448,22.9826656345496,22.8073592605256,22.8073592605256,3537.80633164545,0.0,1.0
2020-08-27,25.9194,25.99,25.9194,25.99,715,22.7191801543915,22.781063304422,22.7191801543915,22.781063304422,815.714778176878,0.0,1.0
2020-08-28,26.0848,26.0848,26.0848,26.0848,629,22.8641585257094,22.8641585257094,22.8641585257094,22.8641585257094,717.600832829728,0.0,1.0
2020-08-31,25.9,26.075,25.9,26.07,6268,22.7021754361112,22.8555685133822,22.7021754361112,22.8511858540316,7150.90941204569,0.0,1.0
2020-09-01,25.8912,25.8912,25.8912,25.8912,99,22.6944619556541,22.6944619556541,22.6944619556541,22.6944619556541,112.945123132183,0.0,1.0
2020-09-02,26.3,26.3,26.09,26.17,981,23.0527881841592,23.0527881841592,22.868716491434,22.9388390410436,1119.18349285527,0.0,1.0
2020-09-03,25.62,26.01,25.62,25.65,19908,22.4567465124776,22.7985939418244,22.4567465124776,22.4830424685812,22712.2374880353,0.0,1.0
2020-09-04,25.7486,25.7486,25.45,25.45,1069,22.569468510975,22.569468510975,22.3077360945571,22.3077360945571,1219.57915786165,0.0,1.0
2020-09-08,25.4398,25.6199,25.4398,25.46,937,22.2987954694819,22.4566588592906,22.2987954694819,22.3165014132583,1068.98566035208,0.0,1.0
2020-09-09,25.9323,25.985,25.9323,25.95,1645,22.7304874155161,22.7766806450714,22.7304874155161,22.7460020296172,1876.71441972163,0.0,1.0
2020-09-10,25.6874,26.01,25.6874,26.01,4027,22.5158247605237,22.7985939418244,22.5158247605237,22.7985939418244,4594.24253387172,0.0,1.0
2020-09-11,25.9201,25.9201,25.9201,25.9201,2,22.7197937267006,22.7197937267006,22.7197937267006,22.7197937267006,2.28171965923602,0.0,1.0
2020-09-14,26.0,26.04,25.97,26.04,5675,22.7898286231232,22.824889897928,22.7635326670196,22.824889897928,6474.37953308221,0.0,1.0
2020-09-15,26.1441,26.1441,26.1441,26.1441,2,22.9161368656075,22.9161368656075,22.9161368656075,22.9161368656075,2.28171965923602,0.0,1.0
2020-09-16,26.1416,26.31,26.1416,26.195,17343,22.9139455359322,23.0615535028604,22.9139455359322,22.9607523377966,19785.9320250652,0.0,1.0
2020-09-17,26.2049,26.2049,26.0,26.09,2397,22.9694300033108,22.9694300033108,22.7898286231232,22.868716491434,2734.64101159437,0.0,1.0
2020-09-18,26.06,26.1191,26.0002,26.1191,1402,22.8424205353304,22.8942235688545,22.7900039294972,22.8942235688545,1599.48548112445,0.0,1.0
2020-09-21,25.37,25.37,25.01,25.37,4018,22.2376135449475,22.2376135449475,21.9220620717043,22.2376135449475,4583.97479540517,0.0,1.0
2020-09-22,25.3939,25.4,25.27,25.29,1958,22.2585626566434,22.2639095010511,22.1499603579355,22.1674909953379,2233.80354639206,0.0,1.0
2020-09-23,25.1792,25.1792,25.1792,25.1792,11,22.0703712641286,22.0703712641286,22.0703712641286,22.0703712641286,12.5494581257981,0.0,1.0
2020-09-24,25.197,25.485,25.06,25.13,1028,22.0859735314167,22.3384147100113,21.9658886652103,22.0272458961187,1172.80390484732,0.0,1.0
2020-09-25,25.26,25.26,24.86,25.0,5546,22.1411950392343,22.1411950392343,21.7905822911863,21.9132967530031,6327.20861506149,0.0,1.0
2020-09-28,25.6155,25.62,25.59,25.59,1059,22.452802119062,22.4567465124776,22.430450556374,22.430450556374,1208.17055956547,0.0,1.0
2020-09-29,25.609,25.68,25.609,25.64,1816,22.4471046619062,22.5093384246848,22.4471046619062,22.47427714988,2071.80145058631,0.0,1.0
2020-09-30,25.5792,25.75,25.51,25.51,4427,22.4209840121767,22.5706956555932,22.3603280067644,22.3603280067644,5050.58646571892,0.0,1.0
2020-10-01,25.6906,25.695,25.6906,25.695,111,22.518629662508,22.5224864027366,22.518629662508,22.5224864027366,126.635441087599,0.0,1.0
2020-10-02,25.59,25.59,25.37,25.37,354,22.430450556374,22.430450556374,22.2376135449475,22.2376135449475,403.864379684775,0.0,1.0
2020-10-05,25.94,25.94,25.91,25.94,634,22.737236710916,22.737236710916,22.7109407548124,22.737236710916,723.305131977819,0.0,1.0
2020-10-06,25.69,25.95,25.69,25.95,1458,22.518103743386,22.7460020296172,22.518103743386,22.7460020296172,1663.37363158306,0.0,1.0
2020-10-07,25.9188,25.92,25.8645,25.9,1467,22.7186542352695,22.7197060735136,22.6710585547219,22.7021754361112,1673.64137004962,0.0,1.0
2020-10-08,26.007,26.007,26.0,26.0,267,22.7959643462141,22.7959643462141,22.7898286231232,22.7898286231232,304.609574508008,0.0,1.0
2020-10-09,26.265,26.265,26.265,26.265,121,23.022109568705,23.022109568705,23.022109568705,23.022109568705,138.04403938378,0.0,1.0
2020-10-12,26.4236,26.61,26.39,26.39,22858,23.1611275233061,23.3245130638965,23.1316760524701,23.1316760524701,26077.7739854085,0.0,1.0
2020-10-13,26.2,26.24,26.1592,26.21,4132,22.9651349971472,23.000196271952,22.9293724968463,22.9739003158484,4714.03281598163,0.0,1.0
2020-10-14,26.1737,26.2674,26.1737,26.2674,480,22.9420822089631,23.0242132451933,22.9420822089631,23.0242132451933,547.612718216644,0.0,1.0
2020-10-15,25.7683,25.7683,25.7683,25.7683,92,22.5867361888164,22.5867361888164,22.5867361888164,22.5867361888164,104.959104324857,0.0,1.0
2020-10-16,25.8781,25.93,25.8781,25.89,1931,22.6829793881556,22.7284713922148,22.6829793881556,22.69341011741,2203.00033099237,0.0,1.0
2020-10-19,25.7523,25.99,25.7523,25.99,1837,22.5727116788945,22.781063304422,22.5727116788945,22.781063304422,2095.75950700828,0.0,1.0
2020-10-20,25.8942,25.91,25.8942,25.91,157,22.6970915512645,22.7109407548124,22.6970915512645,22.7109407548124,179.114993250028,0.0,1.0
2020-10-21,25.7825,25.923,25.7825,25.923,2033,22.5991829413721,22.722335669124,22.5991829413721,22.722335669124,2319.36803361341,0.0,1.0
2020-10-22,25.7125,25.7125,25.6673,25.7,578,22.5378257104637,22.5378257104637,22.4982064699342,22.5268690620872,659.416981519209,0.0,1.0
2020-10-23,25.865,25.865,25.7405,25.755,575,22.671496820657,22.671496820657,22.562368602827,22.5750783149438,655.994402030356,0.0,1.0
2020-10-26,25.3342,25.3342,25.3115,25.3115,198,22.2062337039972,22.2062337039972,22.1863364305455,22.1863364305455,225.890246264366,0.0,1.0
2020-10-27,25.1403,25.34,25.131,25.34,2827,22.0362741743809,22.2113175888439,22.0281224279888,22.2113175888439,3225.21073833012,0.0,1.0
2020-10-28,24.5,24.58,24.5,24.58,3170,21.475030817943,21.5451533675526,21.475030817943,21.5451533675526,3616.5256598891,0.0,1.0
2020-10-29,24.52,24.52,24.3912,24.5,7070,21.4925614553454,21.4925614553454,21.379664150474,21.475030817943,8065.87899539934,0.0,1.0
2020-10-30,24.386,24.386,24.3403,24.3491,4958,21.3751061847493,21.3751061847493,21.3350486782848,21.3427621587419,5656.3830352461,0.0,1.0
2020-11-02,24.75,24.75,24.65,24.68,5122,21.6941637854731,21.6941637854731,21.606510598461,21.6328065545646,5843.48404730344,0.0,1.0
2020-11-03,25.4507,25.46,25.32,25.322,1941,22.3083496668662,22.3165014132583,22.1937869514415,22.1955400151818,2214.40892928856,0.0,1.0
2020-11-04,25.7025,25.89,25.7025,25.83,1821,22.5290603917625,22.69341011741,22.5290603917625,22.6408182052028,2077.50574973439,0.0,1.0
2020-11-05,26.3424,26.3424,26.3014,26.3014,528,23.0899531354523,23.0899531354523,23.0540153287774,23.0540153287774,602.37399003831,0.0,1.0
2020-11-06,26.4326,26.55,26.4326,26.48,8012,23.1690163101372,23.2719211516893,23.1690163101372,23.2105639207809,9140.56895489949,0.0,1.0
2020-11-09,27.0951,27.73,27.0951,27.73,2540,23.7497186740918,24.306228758431,23.7497186740918,24.306228758431,2897.78396722974,0.0,1.0
2020-11-10,27.376,27.376,27.376,27.376,2540,23.9959364764085,23.9959364764085,23.9959364764085,23.9959364764085,2897.78396722975,0.0,1.0
2020-11-11,27.5486,27.58,27.54,27.555,1042,24.1472258771912,24.174748977913,24.1396877031082,24.15283568116,1188.77594246197,0.0,1.0
2020-11-12,27.1573,27.3874,27.15,27.35,4469,23.8042389564132,24.0059289397279,23.7978402737613,23.9731466477854,5098.50257856289,0.0,1.0
2020-11-13,27.4991,27.55,27.4,27.4,2126,24.1038375496203,24.1484530218094,24.0169732412914,24.0169732412914,2425.46799776789,0.0,1.0
2020-11-16,27.7526,27.7795,27.695,27.7795,1920,24.3260383786957,24.349617086002,24.2755501429768,24.349617086002,2190.45087286658,0.0,1.0
2020-11-17,27.7694,27.86,27.66,27.86,3137,24.3407641141138,24.4201779015466,24.2448715275226,24.4201779015466,3578.87728551169,0.0,1.0
2020-11-18,27.6331,27.87,27.6331,27.87,1644,24.2212928202164,24.4289432202478,24.2212928202164,24.4289432202478,1875.57355989201,0.0,1.0
2020-11-19,27.769,27.769,27.61,27.63,1264,24.3404135013657,24.3404135013657,24.2010449340166,24.218575571419,1442.04682463717,0.0,1.0
2020-11-20,27.8221,27.8221,27.7614,27.7614,665,24.3869573436691,24.3869573436691,24.3337518591528,24.3337518591528,758.671786695976,0.0,1.0
2020-11-23,27.81,27.9,27.81,27.84,31702,24.3763513080406,24.4552391763514,24.3763513080406,24.4026472641442,36167.5383185502,0.0,1.0
2020-11-24,28.1492,28.15,28.07,28.07,6446,24.6736709183854,24.6743721438815,24.6042495942719,24.6042495942719,7353.98246171769,0.0,1.0
2020-11-25,28.16,28.16,28.06,28.06,3312,24.6831374625827,24.6831374625827,24.5954842755707,24.5954842755707,3778.52775569485,0.0,1.0
2020-11-27,28.3463,28.36,28.3463,28.355,232,24.8464353499861,24.8584438366067,24.8464353499861,24.8540611772561,264.679480471378,0.0,1.0
2020-11-30,27.9092,28.04,27.9092,28.04,33318,24.4633032695565,24.5779536381683,24.4633032695565,24.5779536381683,38011.1678032129,0.0,1.0
2020-12-01,28.4636,28.48,28.341,28.38,3577,24.9492525383511,24.9636276610211,24.8417897310744,24.8759744740091,4080.85561054363,0.0,1.0
2020-12-02,28.4167,28.44,28.39,28.39,2811,24.9081431936425,24.9285663862163,24.8847397927103,24.8847397927103,3206.95698105623,0.0,1.0
2020-12-03,28.42,28.5,28.42,28.47,3266,24.9110357488139,24.9811582984235,24.9110357488139,24.9548623423199,3726.04820353242,0.0,1.0
2020-12-04,28.56,28.59,28.5,28.5,5630,25.0337502106307,25.0600461667343,24.9811582984235,24.9811582984235,6423.0408407494,0.0,1.0
2020-12-07,28.4142,28.52,28.395,28.5,10994,24.9059518639672,24.9986889358259,24.8891224520609,24.9811582984235,12542.6129668204,0.0,1.0
2020-12-08,28.4926,28.52,28.435,28.495,2037,24.9746719625846,24.9986889358259,24.9241837268657,24.9767756390729,2323.93147293189,0.0,1.0
2020-12-09,28.612,28.7,28.4311,28.7,7885,25.079329867877,25.1564646724475,24.9207652525722,25.1564646724475,8995.679756538,0.0,1.0
2020-12-10,28.5864,28.5864,28.4973,28.4973,1346,25.0568906520019,25.0568906520019,24.9787916623742,24.9787916623742,1535.59733066584,0.0,1.0
2020-12-11,28.4076,28.4076,28.33,28.33,1241,24.9001667536244,24.9001667536244,24.8321478805031,24.8321478805031,1415.80704855595,0.0,1.0
2020-12-14,28.5011,28.6,28.5011,28.595,2262,24.9821224834807,25.0688114854355,24.9821224834807,25.0644288260849,2580.62493459593,0.0,1.0
2020-12-15,28.81,28.81,28.5554,28.5554,8106,25.2528831781608,25.2528831781608,25.0297181640282,25.0297181640282,9247.80977888358,0.0,1.0
2020-12-16,28.942,28.97,28.88,28.9,10262,25.3685853850166,25.39312827738,25.3142404090692,25.3317710464716,11707.50357154,0.0,1.0
2020-12-17,29.16,29.2025,29.13,29.13,2393,25.5596693327028,25.5969219371829,25.5333733765992,25.5333733765992,2730.0775722759,0.0,1.0
2020-12-18,28.788,29.03,28.7087,29.03,4757,25.4389621288686,25.6528091774717,25.368887455504,25.6528091774717,5383.25877078896,0.23429,1.0
2020-12-21,28.44,28.47,28.16,28.16,3139,25.1314465383153,25.1579565030182,24.8840202010886,24.8840202010886,3552.24916575711,0.0,1.0
2020-12-22,28.3747,28.39,28.36,28.37,1015,25.0737431818121,25.0872632638106,25.0607532991077,25.0695899540086,1148.62469042481,0.0,1.0
2020-12-23,28.65,28.65,28.62,28.6498,4256,25.3170162912354,25.3170162912354,25.2905063265325,25.3168395581374,4816.30215019504,0.0,1.0
2020-12-24,28.6663,28.6663,28.65,28.65,207,25.3314200387239,25.3314200387239,25.3170162912354,25.3170162912354,234.251537850182,0.0,1.0
2020-12-28,28.9018,29.0,28.9018,29.0,2460,25.5395232616414,25.6262992127688,25.5395232616414,25.6262992127688,2783.85885561086,0.0,1.0
2020-12-29,29.1866,29.26,29.1504,29.26,1579,25.7911911932206,25.8560522401936,25.7592025024792,25.8560522401936,1786.87525732095,0.0,1.0
2020-12-30,29.2156,29.39,29.2156,29.33,4705,25.8168174924334,25.970928753906,25.8168174924334,25.9179088245003,5324.41297384109,0.0,1.0
2020-12-31,29.04,29.2,28.99,29.2,1365,25.6616458323726,25.8030323107879,25.6174625578678,25.8030323107879,1544.70216988164,0.0,1.0
2021-01-04,29.1462,29.49,29.1462,29.49,1523,25.7554911074208,26.0592953029156,25.7554911074208,26.0592953029156,1723.50286060786,0.0,1.0
2021-01-05,29.3725,29.4127,29.255,29.255,779,25.9554646078294,25.9909879605312,25.8516339127431,25.8516339127431,881.555304276771,0.0,1.0
2021-01-06,29.7684,29.9,29.7147,29.73,2606,26.3053077753582,26.4215981538547,26.25785493854,26.2713750205385,2949.07974704142,0.0,1.0
2021-01-07,29.7602,29.79,29.69,29.78,2353,26.2980617183394,26.3243949499442,26.2360284009347,26.3155582950433,2662.7723118912,0.0,1.0
2021-01-08,30.0183,30.0183,29.8251,29.8251,2750,26.526135781333,26.526135781333,26.3554116086466,26.3554116086466,3112.03733858938,0.0,1.0
2021-01-11,29.6797,29.759,29.6797,29.7462,1035,26.2269266463867,26.2970013197513,26.2269266463867,26.285690401478,1171.25768925091,0.0,1.0
2021-01-12,29.7982,29.7982,29.645,29.645,296,26.331641006963,26.331641006963,26.1962634538804,26.1962634538804,334.968382626347,0.0,1.0
2021-01-13,29.7877,29.84,29.7877,29.84,3933,26.322362519317,26.368578224449,26.322362519317,26.368578224449,4450.77921915346,0.0,1.0
2021-01-14,29.9961,29.9961,29.91,29.94,772,26.5065184074529,26.5065184074529,26.4304348087557,26.4569447734585,873.633754687635,0.0,1.0
2021-01-15,29.5822,29.5822,29.5822,29.5822,256,26.1407692611024,26.1407692611024,26.1407692611024,26.1407692611024,289.702384974138,0.0,1.0
2021-01-19,29.7139,29.72,29.67,29.67,1613,26.257148006148,26.2625383656375,26.2183550911328,26.2183550911328,1825.35135532533,0.0,1.0
2021-01-20,29.911,29.911,29.8,29.82,6005,26.4313184742458,26.4313184742458,26.3332316048452,26.3509049146471,6795.55789753788,0.0,1.0
2021-01-21,29.9873,29.9873,29.82,29.93,1916,26.4987421511401,26.4987421511401,26.3509049146471,26.4481081185576,2168.24128754081,0.0,1.0
2021-01-22,29.8925,29.8925,29.775,29.775,2201,26.414970662679,26.414970662679,26.3111399675928,26.3111399675928,2490.76152081281,0.0,1.0
2021-01-25,29.8601,29.8601,29.57,29.79,2786,26.3863399007999,26.3863399007999,26.1299885421232,26.3243949499442,3152.77673647636,0.0,1.0
2021-01-26,29.71,29.9273,29.71,29.9273,114728,26.2537017107366,26.4457222217343,26.2537017107366,26.4457222217343,129831.934466066,0.0,1.0
2021-01-27,29.0874,29.335,29.05,29.335,793,25.7035315766031,25.9223271519508,25.6704824872736,25.9223271519508,897.398403455047,0.0,1.0
2021-01-28,29.3419,29.46,29.24,29.29,24314,25.9284244438324,26.0327853382127,25.8383789303917,25.8825622048965,27514.9366728953,0.0,1.0
2021-01-29,28.778,28.8177,28.778,28.8177,1774,25.4301254739676,25.4652069939244,25.4301254739676,25.4652069939244,2007.54699587547,0.0,1.0
2021-02-01,29.0345,29.0624,28.9474,28.9474,1763,25.6567856721771,25.6814399393508,25.5798184079898,25.5798184079898,1995.09884652111,0.0,1.0
2021-02-02,29.4098,29.4098,29.4098,29.4098,92,25.9884253306099,25.9884253306099,25.9884253306099,25.9884253306099,104.111794600081,0.0,1.0
2021-02-03,29.4295,29.479,29.38,29.389,2005,26.0058335407648,26.0495749825245,25.9620920990051,25.9700450884159,2268.95813231698,0.0,1.0
2021-02-04,29.4293,29.47,29.42,29.43,3623,26.0056568076668,26.0416219931137,25.9974387186089,26.0062753735099,4099.96773734884,0.0,1.0
2021-02-05,29.64,29.64,29.515,29.5233,3827,26.1918451264299,26.1918451264299,26.081386940168,26.0887213637358,4330.8243253751,0.0,1.0
2021-02-08,29.69,29.77,29.69,29.77,3339,26.2360284009347,26.3067216401423,26.2360284009347,26.3067216401423,3778.57915401815,0.0,1.0
2021-02-09,29.828,29.84,29.7601,29.84,2533,26.3579742385679,26.368578224449,26.2979733517904,26.368578224449,2866.46930132614,0.0,1.0
2021-02-10,29.78,29.7999,29.72,29.72,1491,26.3155582950433,26.3331432382962,26.2625383656375,26.2625383656375,1687.29006248609,0.0,1.0
2021-02-11,29.9739,30.0,29.908,29.959,1644,26.4869010335728,26.5099647028643,26.4286674777755,26.4737344177704,1860.43250350579,0.0,1.0
2021-02-12,30.26,30.26,30.16,30.16,917,26.7397177302891,26.7397177302891,26.6513511812795,26.6513511812795,1037.72299617689,0.0,1.0
2021-02-16,30.37,30.4,30.28,30.4,2216,26.8369209341996,26.8634308989025,26.757391040091,26.8634308989025,2507.73626993238,0.0,1.0
2021-02-17,30.1924,30.2,30.12,30.2,2707,26.6799819431586,26.6866978008834,26.6160045616757,26.6866978008834,3063.37639111326,0.0,1.0
2021-02-18,30.05,30.07,29.98,29.98,3193,26.554147977369,26.571821287171,26.4922913930624,26.4922913930624,3613.3582625876,0.0,1.0
2021-02-19,30.13,30.21,30.073,30.095,2529,26.6248412165767,26.6955344557843,26.5744722836412,26.5939129244233,2861.94270156092,0.0,1.0
2021-02-22,29.9493,30.089,29.9493,30.079,2497,26.4651628625164,26.5886109314828,26.4651628625164,26.5797742765818,2825.72990343916,0.0,1.0
2021-02-23,30.04,30.1,29.8345,29.91,3614,26.5453113224681,26.5983312518738,26.3637180642535,26.4304348087557,4089.78288787709,0.0,1.0
2021-02-24,30.0626,30.08,29.82,29.82,3161,26.5652821625442,26.5806579420719,26.3509049146471,26.3509049146471,3577.14546446583,0.0,1.0
2021-02-25,29.5721,30.085,29.5721,30.085,2139,26.1318442396524,26.5850762695224,26.1318442396524,26.5850762695224,2420.59922445188,0.0,1.0
2021-02-26,29.1773,29.5,29.14,29.5,4513,25.7829731041627,26.0681319578165,25.7500123813822,26.0681319578165,5107.1361851105,0.0,1.0
2021-03-01,29.6166,29.6166,29.6166,29.6166,21,26.1711673539617,26.1711673539617,26.1711673539617,26.1711673539617,23.7646487674097,0.0,1.0
2021-03-02,29.64,29.64,29.57,29.595,1277,26.1918451264299,26.1918451264299,26.1299885421232,26.1520801793756,1445.11697504678,0.0,1.0
2021-03-03,29.42,29.63,29.42,29.58,2333,25.9974387186089,26.1830084715289,25.9974387186089,26.1388251970242,2640.13931306509,0.0,1.0
2021-03-04,29.0968,29.0968,29.08,29.08,331,25.71183803221,25.71183803221,25.6969924519764,25.6969924519764,374.576130572031,0.0,1.0
2021-03-05,29.289,29.289,29.289,29.289,1165,25.8816785394064,25.8816785394064,25.8816785394064,25.8816785394064,1318.37218162059,0.0,1.0
2021-03-08,29.19,29.35,29.19,29.33,1332,25.7941956558869,25.9355821343022,25.7941956558869,25.9179088245003,1507.35772181857,0.0,1.0
2021-03-09,29.59,29.6,29.58,29.6,978,26.1476618519251,26.1564985068261,26.1388251970242,26.1564985068261,1106.75364259651,0.0,1.0
2021-03-10,29.7438,29.76,29.7438,29.76,372,26.2835696043018,26.2978849852414,26.2835696043018,26.2978849852414,420.973778165545,0.0,1.0
2021-03-11,29.8351,29.88,29.7512,29.83,1200,26.3642482635475,26.4039248440528,26.2901087289285,26.359741569548,1357.97992956627,0.0,1.0
2021-03-12,29.8652,29.8652,29.81,29.81,240,26.3908465947994,26.3908465947994,26.3420682597461,26.3420682597461,271.595985913255,0.0,1.0
2021-03-15,29.98,29.98,29.8417,29.85,1035,26.4922913930624,26.4922913930624,26.3700804557822,26.37741487935,1171.25768925091,0.0,1.0
2021-03-16,29.9869,30.03,29.9869,30.03,410,26.498388684944,26.5364746675671,26.498388684944,26.5364746675671,463.976475935144,0.0,1.0
2021-03-17,30.1248,30.1248,30.1248,30.1248,525,26.6202461560282,26.6202461560282,26.6202461560282,26.6202461560282,594.116219185244,0.0,1.0
2021-03-18,29.8847,30.22,29.8847,30.09,2371,26.4080780718563,26.7043711106853,26.4080780718563,26.5894945969729,2683.14201083469,0.0,1.0
2021-03-19,29.9863,29.9863,29.94,29.94,133,26.49785848565,26.49785848565,26.4569447734585,26.4569447734585,150.509442193595,0.0,1.0
2021-03-22,30.07,30.13,30.02,30.02,3747,26.571821287171,26.6248412165767,26.5276380126662,26.5276380126662,4240.29233007068,0.0,1.0
2021-03-23,29.48,29.73,29.435,29.7,47358,26.0504586480146,26.2713750205385,26.0106937009603,26.2448650558356,53592.677920333,0.0,1.0
2021-03-24,29.4046,29.47,29.39,29.39,1958,25.9838302700614,26.0416219931137,25.970928753906,25.970928753906,2215.77058507564,0.0,1.0
2021-03-25,29.6129,29.6129,29.6129,29.6129,1958,26.1678977916483,26.1678977916483,26.1678977916483,26.1678977916483,2215.77058507564,0.0,1.0
2021-03-26,29.997,29.997,29.788,29.79,1373,26.507313706394,26.507313706394,26.322627618964,26.3243949499442,1553.75536941208,0.0,1.0
2021-03-29,30.07,30.07,29.899,29.899,2897,26.571821287171,26.571821287171,26.4207144883646,26.4207144883646,3278.38987996124,0.0,1.0
2021-03-30,29.85,29.895,29.85,29.895,363,26.37741487935,26.4171798264042,26.37741487935,26.4171798264042,410.788928693797,0.0,1.0
2021-03-31,29.82,29.9,29.82,29.86,1946,26.3509049146471,26.4215981538547,26.3509049146471,26.3862515342509,2202.19078577997,0.0,1.0
2021-04-01,30.1624,30.1624,30.0,30.05,2759,26.6534719784558,26.6534719784558,26.5099647028643,26.554147977369,3122.22218806112,0.0,1.0
2021-04-05,30.6399,30.6399,30.54,30.54,591,27.0754222499764,27.0754222499764,26.9871440675158,26.9871440675158,668.805115311388,0.0,1.0
2021-04-06,30.25,30.25,30.2481,30.2481,448,26.7308810753881,26.7308810753881,26.729202110957,26.729202110957,506.979173704743,0.0,1.0
2021-04-07,30.37,30.37,30.275,30.275,716,26.8369209341996,26.8369209341996,26.7529727126405,26.7529727126405,810.261357974543,0.0,1.0
2021-04-08,30.61,30.61,30.5,30.505,2142,27.0490006518225,27.0490006518225,26.951797447912,26.9562157753625,2423.9941742758,0.0,1.0
2021-04-09,30.6283,30.65,30.6283,30.65,257,27.0651717302913,27.0843472714263,27.0651717302913,27.0843472714263,290.834034915443,0.0,1.0
2021-04-12,30.47,30.47,30.36,30.43,5823,26.9252874832091,26.9252874832091,26.8280842792986,26.8899408636053,6589.59760822035,0.0,1.0
2021-04-13,30.5502,30.5502,30.5502,30.5502,199,26.9961574555148,26.9961574555148,26.9961574555148,26.9961574555148,225.19833831974,0.0,1.0
2021-04-14,30.64,30.64,30.55,30.56,2064,27.0755106165254,27.0755106165254,26.9959807224168,27.0048173773177,2335.72547885399,0.0,1.0
2021-04-15,30.91,30.91,30.82,30.86,10633,27.3141002988512,27.3141002988512,27.2345704047426,27.2699170243464,12032.8338258985,0.0,1.0
2021-04-16,31.12,31.12,30.9757,31.01,4947,27.4996700517712,27.4996700517712,27.3721571215504,27.4024668478607,5598.27225963696,0.0,1.0
2021-04-19,30.9806,30.9806,30.9806,30.9806,137,27.3764870824519,27.3764870824519,27.3764870824519,27.3764870824519,155.036041958816,0.0,1.0
2021-04-20,30.53,30.616,30.53,30.616,1793,26.9783074126149,27.0543026447631,26.9783074126149,27.0543026447631,2029.04834476027,0.0,1.0
2021-04-21,30.85,30.88,30.54,30.54,5188,27.2610803694454,27.2875903341483,26.9871440675158,26.9871440675158,5870.99989549153,0.0,1.0
2021-04-22,30.7061,30.84,30.7061,30.84,231,27.1339209054207,27.2522437145445,27.1339209054207,27.2522437145445,261.411136441507,0.0,1.0
2021-04-23,31.06,31.06,30.9089,30.9089,1372,27.4466501223655,27.4466501223655,27.3131282668121,27.3131282668121,1552.62371947077,0.0,1.0
2021-04-26,31.03,31.06,31.03,31.05,3060,27.4201401576626,27.4466501223655,27.4201401576626,27.4378134674645,3462.848820394,0.0,1.0
2021-04-27,30.9,30.92,30.89,30.89,1141,27.3052636439502,27.3229369537521,27.2964269890492,27.2964269890492,1291.21258302926,0.0,1.0
2021-04-28,30.9897,31.0,30.93,30.93,676,27.3845284384118,27.3936301929597,27.3317736086531,27.3317736086531,764.995360322333,0.0,1.0
2021-04-29,30.96,31.0,30.8255,31.0,1743,27.3582835733559,27.3936301929597,27.2394305649381,27.3936301929597,1972.46584769501,0.0,1.0
2021-04-30,30.4829,30.73,30.4829,30.73,1967,26.9366867680314,27.155040510634,26.9366867680314,27.155040510634,2225.95543454738,0.0,1.0
2021-05-03,30.8814,30.92,30.82,30.82,1174,27.2888274658344,27.3229369537521,27.2345704047426,27.2345704047426,1328.55703109234,0.0,1.0
2021-05-04,30.48,30.48,30.3195,30.3195,1939,26.9341241381101,26.9341241381101,26.7922958269498,26.7922958269498,2194.26923619084,0.0,1.0
2021-05-05,30.842,30.885,30.81,30.81,500,27.2540110455247,27.2920086615988,27.2257337498416,27.2257337498416,565.824970652613,0.0,1.0
2021-05-06,31.0524,31.0524,30.95,30.95,728,27.4399342646408,27.4399342646408,27.349446918455,27.349446918455,823.841157270204,0.0,1.0
2021-05-07,31.4229,31.4229,31.19,31.19,178,27.7673323287211,27.7673323287211,27.5615266360779,27.5615266360779,201.433689552331,0.0,1.0
2021-05-10,31.3,31.57,31.3,31.57,573,27.6587298399884,27.8973195223142,27.6587298399884,27.8973195223142,648.435416367895,0.0,1.0
2021-05-11,30.8359,30.89,30.77,30.77,479,27.2486206860351,27.2964269890492,27.1903871302378,27.1903871302378,542.060321885203,0.0,1.0
2021-05-12,30.3006,30.51,30.3006,30.51,239,26.775594549187,26.960634102813,26.775594549187,26.960634102813,270.464335971949,0.0,1.0
2021-05-13,30.6177,30.6177,30.29,30.29,329,27.0558048760962,27.0558048760962,26.766227694992,26.766227694992,372.31283068942,0.0,1.0
2021-05-14,31.17,31.17,30.944,30.944,1451,27.543853326276,27.543853326276,27.3441449255144,27.3441449255144,1642.02406483388,0.0,1.0
2021-05-17,31.0294,31.0294,30.95,31.0285,475,27.4196099583686,27.4196099583686,27.349446918455,27.4188146594275,537.533722119982,0.0,1.0
2021-05-18,31.1596,31.2993,31.1596,31.2993,289,27.534663205179,27.6581112741453,27.534663205179,27.6581112741453,327.046833037211,0.0,1.0
2021-05-19,30.8596,30.8603,30.66,30.78,2083,27.2695635581503,27.2701821239934,27.0931839263273,27.1992237851387,2357.22682773879,0.0,1.0
2021-05-20,31.34,31.34,31.2677,31.28,834,27.6940764595922,27.6940764595922,27.6301874446583,27.6410565301865,943.79605104856,0.0,1.0
2021-05-21,31.3839,31.3839,31.3333,31.339,677,27.7328693746074,27.7328693746074,27.6881559008086,27.6931927941021,766.127010263639,0.0,1.0
2021-05-24,31.5856,31.59,31.5593,31.5593,451,27.9111047039597,27.9149928321161,27.8878643015701,27.8878643015701,510.374123528657,0.0,1.0
2021-05-25,31.5448,31.63,31.5448,31.63,564,27.8750511519638,27.9503394517199,27.8750511519638,27.9503394517199,638.250566896147,0.0,1.0
2021-05-26,31.523,31.59,31.5179,31.53,1117,27.8557872442797,27.9149928321161,27.8512805502802,27.8619729027104,1264.05298443794,0.0,1.0
2021-05-27,31.4794,31.55,31.4794,31.55,227,27.8172594289115,27.8796462125123,27.8172594289115,27.8796462125123,256.884536676287,0.0,1.0
2021-05-28,31.63,31.69,31.62,31.62,3770,27.9503394517199,28.0033593811256,27.9415027968189,27.9415027968189,4266.32027872071,0.0,1.0
2021-06-01,31.5881,31.75,31.5881,31.75,2660,27.9133138676849,28.0563793105314,27.9133138676849,28.0563793105314,3010.1888438719,0.0,1.0
2021-06-02,31.74,31.78,31.681,31.72,1999,28.0475426556304,28.0828892752342,27.9954063917148,28.0298693458285,2262.16823266915,0.0,1.0
2021-06-03,31.5414,31.57,31.52,31.57,1207,27.8720466892974,27.8973195223142,27.8531362478094,27.8973195223142,1365.90147915541,0.0,1.0
2021-06-04,31.81,31.81,31.69,31.81,5754,28.1093992399371,28.1093992399371,28.0033593811256,28.1093992399371,6511.51376227027,0.0,1.0
2021-06-07,32.02,32.02,31.87,31.92,4380,28.2949689928571,28.2949689928571,28.1624191693428,28.2066024438476,4956.6267429169,0.0,1.0
2021-06-08,31.9422,31.9422,31.9422,31.9422,268,28.2262198177277,28.2262198177277,28.2262198177277,28.2262198177277,303.282184269801,0.0,1.0
2021-06-09,31.8451,31.91,31.8451,31.91,934,28.1404158986394,28.1977657889466,28.1404158986394,28.1977657889466,1056.96104517908,0.0,1.0
2021-06-10,31.92,31.92,31.875,31.875,585,28.2066024438476,28.2066024438476,28.1668374967933,28.1668374967933,662.015215663558,0.0,1.0
2021-06-11,31.9246,31.9246,31.9246,31.9246,94,28.210667305102,28.210667305102,28.210667305102,28.210667305102,106.375094482691,0.0,1.0
2021-06-14,31.9926,31.9926,31.901,31.95,2543,28.2707565584285,28.2707565584285,28.1898127995358,28.2331124085505,2877.78580073919,0.0,1.0
2021-06-15,32.15,32.15,32.0465,32.0465,1629,28.4098455065695,28.4098455065695,28.3183861283447,28.3183861283447,1843.45775438622,0.0,1.0
2021-06-16,31.9056,32.15,31.9056,32.15,1706,28.1938776607902,28.4098455065695,28.1938776607902,28.4098455065695,1930.59479986672,0.0,1.0
2021-06-17,31.6961,31.7315,31.6685,31.72,1603,28.0087497406152,28.0400314989646,27.9843605730886,28.0298693458285,1814.03485591228,0.0,1.0
2021-06-18,31.0404,31.26,31.0404,31.26,735,27.4293302787596,27.6233832203846,27.4293302787596,27.6233832203846,831.762706859342,0.0,1.0
2021-06-21,31.4616,31.4616,31.3606,31.3606,1181,27.8015301831878,27.8015301831878,27.7122799686882,27.7122799686882,1336.47858068147,0.0,1.0
2021-06-22,31.56,31.56,31.4399,31.4399,3451,27.8884828674132,27.8884828674132,27.7823546420527,27.7823546420527,3905.32394744434,0.0,1.0
2021-06-23,31.3,31.4793,31.275,31.4793,4387,27.6587298399884,27.8171710623625,27.636638202736,27.8171710623625,4964.54829250603,0.0,1.0
2021-06-24,31.5407,31.5407,31.5312,31.5312,493,27.8714281234544,27.8714281234544,27.8630333012985,27.8630333012985,557.903421063476,0.0,1.0
2021-06-25,31.1208,31.16,31.12,31.16,1289,27.9061738505249,27.9413246826032,27.905456486605,27.9413246826032,1437.4851749605,0.45922,1.0
2021-06-28,31.0,31.07,30.99,31.07,3650,27.7978518986103,27.8606212416072,27.7888848496108,27.8606212416072,4070.45840853828,0.0,1.0
2021-06-29,31.0401,31.0401,31.0401,31.0401,62,27.8338097650985,27.8338097650985,27.8338097650985,27.8338097650985,69.1420332409242,0.0,1.0
2021-06-30,30.7516,30.82,30.68,30.785,1328,27.5751104014615,27.6364450166184,27.5109063306247,27.60506034512,1480.97774425721,0.0,1.0
2021-07-01,30.8789,30.88,30.7899,30.85,1921,27.6892609352258,27.6902473106157,27.6094541991298,27.6633461636171,2142.28783638411,0.0,1.0
2021-07-02,31.05,31.05,30.9409,30.97,1847,27.8426871436081,27.8426871436081,27.744856639023,27.7709507516117,2059.76347412882,0.0,1.0
2021-07-06,30.8885,31.03,30.8885,31.03,912,27.6978693022653,27.824753045609,27.6978693022653,27.824753045609,1017.0570050923,0.0,1.0
2021-07-07,31.0646,31.12,31.06,31.06,4996,27.8557790351474,27.905456486605,27.8516541926077,27.8516541926077,5571.50964631705,0.0,1.0
2021-07-08,30.7,30.72,30.5,30.65,13828,27.5288404286238,27.5467745266229,27.3494994486328,27.484005183626,15420.9038008951,0.0,1.0
2021-07-09,31.1158,31.1158,31.01,31.0101,487,27.9016903260252,27.9016903260252,27.8068189476099,27.8069086180999,543.099519166612,0.0,1.0
2021-07-12,31.2837,31.2837,31.17,31.17,414,28.0522470787276,28.0522470787276,27.9502917316027,27.9502917316027,461.690350995848,0.0,1.0
2021-07-13,31.17,31.24,31.14,31.24,2899,27.9502917316027,28.0130610745996,27.9233905846041,28.0130610745996,3232.94765105547,0.0,1.0
2021-07-14,31.2251,31.2993,31.2251,31.2993,267,27.9997001715903,28.0662356751669,27.9997001715903,28.0662356751669,297.756820569785,0.0,1.0
2021-07-15,30.9115,30.9115,30.9115,30.9115,31,27.7184935149643,27.7184935149643,27.7184935149643,27.7184935149643,34.571016620462,0.0,1.0
2021-07-16,30.71,30.86,30.71,30.8,4172,27.5378074776233,27.6723132126166,27.5378074776233,27.6185109186193,4652.58972066348,0.0,1.0
2021-07-19,30.25,30.32,30.15,30.32,3115,27.125323223644,27.1880925666408,27.0356527336484,27.1880925666408,3473.82957331416,0.0,1.0
2021-07-20,30.45,30.56,30.15,30.15,4183,27.304664203635,27.4033017426301,27.0356527336484,27.0356527336484,4664.85685559331,0.0,1.0
2021-07-21,30.8495,30.8495,30.7099,30.71,905,27.6628978111671,27.6628978111671,27.5377178071333,27.5378074776233,1009.25064650058,0.0,1.0
2021-07-22,30.8506,30.8506,30.8506,30.8506,4,27.663884186557,27.663884186557,27.663884186557,27.663884186557,4.46077633812414,0.0,1.0
2021-07-23,31.11,31.23,31.11,31.12,6309,27.8964894376054,28.0040940256,27.8964894376054,27.905456486605,7035.75947930629,0.0,1.0
2021-07-26,31.0714,31.0714,31.03,31.03,257,27.8618766284671,27.8618766284671,27.824753045609,27.824753045609,286.604879724476,0.0,1.0
2021-07-27,30.9142,30.9142,30.75,30.86,4728,27.7209146181942,27.7209146181942,27.5736756736215,27.6723132126166,5272.63763166272,0.0,1.0
2021-07-28,31.0558,31.0558,31.0558,31.0558,140,27.8478880320278,27.8478880320278,27.8478880320278,27.8478880320278,156.127171834345,0.0,1.0
2021-07-29,31.28,31.28,31.28,31.28,183,28.0489292705978,28.0489292705978,28.0489292705978,28.0489292705978,204.080517469179,0.0,1.0
2021-07-30,31.13,31.13,31.105,31.12,1215,27.9144235356045,27.9144235356045,27.8920059131056,27.905456486605,1354.96081270521,0.0,1.0
2021-08-02,31.2372,31.34,31.2372,31.34,965,28.0105503008797,28.1027315645951,28.0105503008797,28.1027315645951,1076.16229157245,0.0,1.0
2021-08-03,31.462,31.462,31.358,31.358,262,28.2121295623896,28.2121295623896,28.1188722527943,28.1188722527943,292.180850147131,0.0,1.0
2021-08-04,31.4204,31.48,31.4204,31.46,2006,28.1748266385515,28.2282702505888,28.1748266385515,28.2103361525897,2237.07933356925,0.0,1.0
2021-08-05,31.73,31.73,31.62,31.63,6117,28.4524464755776,28.4524464755776,28.3538089365825,28.3627759855821,6821.64221507633,0.0,1.0
2021-08-06,31.5382,31.5467,31.5382,31.5467,1227,28.2804584757662,28.2880804674158,28.2804584757662,28.2880804674158,1368.34314171958,0.0,1.0
2021-08-09,31.58,31.58,31.5633,31.5633,2812,28.3179407405843,28.3179407405843,28.3029657687551,28.3029657687551,3135.92576570127,0.0,1.0
2021-08-10,31.6005,31.63,31.58,31.58,1598,28.3363231910334,28.3627759855821,28.3179407405843,28.3179407405843,1782.08014708059,0.0,1.0
2021-08-11,31.835,31.86,31.835,31.86,257,28.5466004900729,28.5690181125718,28.5466004900729,28.5690181125718,286.604879724476,0.0,1.0
2021-08-12,31.812,31.812,31.8099,31.8099,212,28.5259762773739,28.5259762773739,28.524093197084,28.524093197084,236.421145920579,0.0,1.0
2021-08-13,32.05,32.05,31.94,31.94,1853,28.7393920435633,28.7393920435633,28.6407545045682,28.6407545045682,2066.454638636,0.0,1.0
2021-08-16,31.8356,32.0,31.79,31.79,4733,28.5471385130129,28.6945567985655,28.5062487695749,28.5062487695749,5278.21360208538,0.0,1.0
2021-08-17,31.5706,31.58,31.53,31.53,1278,28.3095117145248,28.3179407405843,28.2731054955866,28.2731054955866,1425.21804003066,0.0,1.0
2021-08-18,31.5017,31.84,31.5017,31.69,12316,28.2477287469179,28.5510840145727,28.2477287469179,28.4165782795794,13734.7303450842,0.0,1.0
2021-08-19,31.2369,31.28,31.2369,31.26,1332,28.0102812894097,28.0489292705978,28.0102812894097,28.0309951725987,1485.43852059534,0.0,1.0
2021-08-20,31.3853,31.39,31.26,31.2722,1301,28.1433522965631,28.1475668095929,28.0309951725987,28.0419349723781,1450.86750397487,0.0,1.0
2021-08-23,31.6984,31.75,31.6984,31.709,1167,28.424110600739,28.4703805735767,28.424110600739,28.4336156726786,1301.43149664772,0.0,1.0
2021-08-24,31.7541,31.81,31.6951,31.6951,4394,28.4740570636665,28.524182867574,28.4211514745692,28.4211514745692,4900.16280742937,0.0,1.0
2021-08-25,31.8569,31.88,31.66,31.75,4786,28.5662383273819,28.5869522105709,28.3896771325808,28.4703805735767,5337.31888856553,0.0,1.0
2021-08-26,31.6749,31.6749,31.6,31.64,3905,28.4030380355901,28.4030380355901,28.3358748385834,28.3717430345817,4354.83290009368,0.0,1.0
2021-08-27,31.75,31.75,31.63,31.65,11069,28.4703805735767,28.4703805735767,28.3627759855821,28.3807100835812,12344.083321674,0.0,1.0
2021-08-30,31.8,31.8407,31.73,31.73,3225,28.5152158185745,28.5517117080027,28.4524464755776,28.4524464755776,3596.50092261258,0.0,1.0
2021-08-31,31.8305,31.8305,31.83,31.83,390,28.5425653180231,28.5425653180231,28.5421169655731,28.5421169655731,434.925692967103,0.0,1.0
2021-09-01,32.1656,32.1656,32.1058,32.1058,303,28.8430511299981,28.8430511299981,28.7894281769808,28.7894281769808,337.903807612903,0.0,1.0
2021-09-02,32.26,35.44,32.26,35.44,741,28.9277000725539,31.7792216544113,28.9277000725539,31.7792216544113,826.358816637494,0.0,1.0
2021-09-03,32.41,32.41,32.24,32.24,3110,29.0622058075471,29.0622058075471,28.9097659745548,28.9097659745548,3468.25360289152,0.0,1.0
2021-09-07,32.39,32.39,32.34,32.34,430,29.044271709548,29.044271709548,28.9994364645503,28.9994364645503,479.533456348345,0.0,1.0
2021-09-08,32.16,32.24,32.09,32.24,3617,28.8380295825583,28.9097659745548,28.7752602395615,28.9097659745548,4033.65700374875,0.0,1.0
2021-09-09,32.1,32.13,32.025,32.13,2347,28.784227288561,28.8111284355597,28.7169744210644,28.8111284355597,2617.36051639434,0.0,1.0
2021-09-10,32.02,32.39,32.02,32.39,4456,28.7124908965646,29.044271709548,28.7124908965646,29.044271709548,4969.30484067029,0.0,1.0
2021-09-13,32.3283,32.405,32.29,32.39,5699,28.9889450172208,29.0577222830474,28.9546012195525,29.044271709548,6355.49108774236,0.0,1.0
2021-09-14,32.2503,32.3181,32.2503,32.3181,328,28.9190020350243,28.9797986272413,28.9190020350243,28.9797986272413,365.783659726179,0.0,1.0
2021-09-15,32.2951,32.2951,32.2951,32.2951,121,28.9591744145423,28.9591744145423,28.9591744145423,28.9591744145423,134.938484228255,0.0,1.0
2021-09-16,32.328,32.328,32.191,32.26,528,28.9886760057508,28.9886760057508,28.865827434457,28.9277000725539,588.822476632386,0.0,1.0
2021-09-17,31.86,32.07,31.86,32.02,33265,28.5690181125718,28.7573261415624,28.5690181125718,28.7124908965646,37096.9312219248,0.0,1.0
2021-09-20,31.2885,31.33,31.1399,31.28,5408,28.0565512622474,28.0937645155955,27.9233009141141,28.0489292705978,6030.96960914383,0.0,1.0
2021-09-21,31.57,31.66,31.5602,31.65,6549,28.3089736915848,28.3896771325808,28.3001859835652,28.3807100835812,7303.40605959373,0.0,1.0
2021-09-22,31.74,31.87,31.44,31.63,11915,28.4614135245772,28.5779851615713,28.1924020545906,28.3627759855821,13287.5375171872,0.0,1.0
2021-09-23,32.15,32.15,32.1,32.1,846,28.8290625335588,28.8290625335588,28.784227288561,28.784227288561,943.454195513254,0.0,1.0
2021-09-24,31.81,31.81,31.81,31.81,183,28.524182867574,28.524182867574,28.524182867574,28.524182867574,204.080517469179,0.0,1.0
2021-09-27,31.7,31.7687,31.7,31.7687,2436,28.425545328579,28.4871489552059,28.425545328579,28.4871489552059,2716.61278991759,0.0,1.0
2021-09-28,30.98,31.0433,30.9426,31.0433,1332,27.7799178006112,27.8366792207784,27.7463810373529,27.8366792207784,1485.43852059534,0.0,1.0
2021-09-29,30.88,30.88,30.88,30.88,449,27.6902473106157,27.6902473106157,27.6902473106157,27.6902473106157,500.722143954434,0.0,1.0
2021-09-30,30.7904,30.885,30.73,30.8401,3540,27.6099025515797,27.6947308351155,27.5557415756224,27.6544687851075,3947.78705923986,0.0,1.0
2021-10-01,30.82,30.82,30.61,30.61,4781,27.6364450166184,27.6364450166184,27.4481369876278,27.4481369876278,5331.74291814287,0.0,1.0
2021-10-04,30.5623,30.5623,30.46,30.46,1737,27.4053641639,27.4053641639,27.3136312526346,27.3136312526346,1937.0921248304,0.0,1.0
2021-10-05,30.7414,30.7905,30.6204,30.6204,1423,27.5659640114819,27.6099922220697,27.4574627185874,27.4574627185874,1586.92118228766,0.0,1.0
2021-10-06,30.51,30.51,30.32,30.36,1141,27.3584664976323,27.3584664976323,27.1880925666408,27.223960762639,1272.43645044991,0.0,1.0
2021-10-07,30.7795,30.88,30.7795,30.88,1756,27.6001284681702,27.6902473106157,27.6001284681702,27.6902473106157,1958.2808124365,0.0,1.0
2021-10-08,30.7155,30.7155,30.7155,30.7155,940,27.5427393545731,27.5427393545731,27.5427393545731,27.5427393545731,1048.28243945917,0.0,1.0
2021-10-11,30.6173,30.8368,30.6173,30.8368,201,27.4546829333975,27.6515096589377,27.4546829333975,27.6515096589377,224.154010990738,0.0,1.0
2021-10-12,30.6346,30.67,30.63,30.6337,1617,27.4701959281667,27.5019392816251,27.4660710856269,27.4693888937568,1803.26883468668,0.0,1.0
2021-10-13,30.8958,30.8958,30.88,30.88,196,27.704415248035,27.704415248035,27.6902473106157,27.6902473106157,218.578040568083,0.0,1.0
2021-10-14,31.1953,31.1994,31.15,31.18,2189,27.9729783655716,27.9766548556614,27.9323576336036,27.9592587806023,2441.15985103843,0.0,1.0
2021-10-15,31.4818,31.49,31.45,31.45,1901,28.2298843194087,28.2372372995884,28.2013691035902,28.2013691035902,2119.9839546935,0.0,1.0
2021-10-18,31.3462,31.3694,31.32,31.35,2781,28.1082911349748,28.1290946886538,28.084797466596,28.1116986135947,3101.35474908081,0.0,1.0
2021-10-19,31.5411,31.5411,31.54,31.54,355,28.2830589199761,28.2830589199761,28.2820725445861,28.2820725445861,395.893900008517,0.0,1.0
2021-10-20,31.6,31.6322,31.48,31.48,1070,28.3358748385834,28.364748736362,28.2282702505888,28.2282702505888,1193.25767044821,0.0,1.0
2021-10-21,31.5037,31.52,31.48,31.48,2167,28.2495221567178,28.264138446587,28.2282702505888,28.2282702505888,2416.62558117875,0.0,1.0
2021-10-22,31.6876,31.76,31.6797,31.75,2407,28.4144261878195,28.4793476225763,28.4073422191099,28.4703805735767,2684.2721614662,0.0,1.0
2021-10-25,31.6295,31.6879,31.62,31.62,742,28.3623276331321,28.4146951992895,28.3538089365825,28.3538089365825,827.474010722027,0.0,1.0
2021-10-26,31.7446,31.87,31.7446,31.87,558,28.465538367117,28.5779851615713,28.465538367117,28.5779851615713,622.278299168316,0.0,1.0
2021-10-27,31.7051,31.8301,31.7051,31.8301,629,28.4301185235687,28.5422066360631,28.4301185235687,28.5422066360631,701.457079170021,0.0,1.0
2021-10-28,32.0202,32.0202,31.86,31.97,1377,28.7126702375446,28.7126702375446,28.5690181125718,28.6676556515669,1535.62225439923,0.0,1.0
2021-10-29,31.8653,31.8653,31.73,31.73,1634,28.5737706485416,28.5737706485416,28.4524464755776,28.4524464755776,1822.22713412371,0.0,1.0
2021-11-01,32.1713,32.1713,32.1248,32.1248,1192,28.8481623479278,28.8481623479278,28.8064655700799,28.8064655700799,1329.31134876099,0.0,1.0
2021-11-02,32.1534,32.2158,32.1534,32.18,1095,28.8321113302186,28.8880657159758,28.8321113302186,28.8559636805574,1221.13752256148,0.0,1.0
2021-11-03,32.49,32.49,32.14,32.14,661,29.1339421995436,29.1339421995436,28.8200954845592,28.8200954845592,737.143289875012,0.0,1.0
2021-11-04,32.4717,32.4717,32.38,32.4487,1470,29.1175324998744,29.1175324998744,29.0353046605485,29.0969082871754,1639.33530426062,0.0,1.0
2021-11-05,32.4142,32.4142,32.3,32.4087,4688,29.0659719681269,29.0659719681269,28.9635682685521,29.0610400911772,5228.02986828149,0.0,1.0
2021-11-08,32.4387,32.52,32.43,32.43,1975,29.0879412381758,29.1608433465422,29.0801399055462,29.0801399055462,2202.50831694879,0.0,1.0
2021-11-09,32.4243,32.43,32.4243,32.43,593,29.0750286876165,29.0801399055462,29.0750286876165,29.0801399055462,661.310092126903,0.0,1.0
2021-11-10,32.0408,32.35,32.04,32.32,4958,28.7311423584837,29.0084035135498,28.7304249945637,28.9815023665512,5529.13227110486,0.0,1.0
2021-11-11,32.1386,32.21,32.1164,32.21,794,28.8188400976993,28.8828648275561,28.7989332489203,28.8828648275561,885.46410311764,0.0,1.0
2021-11-12,32.304,32.31,32.25,32.31,4122,28.9671550881519,28.9725353175516,28.9187330235543,28.9725353175516,4596.83001643692,0.0,1.0
2021-11-15,32.2167,32.34,32.2167,32.34,329,28.8888727503858,28.9994364645503,28.8888727503858,28.9994364645503,366.89885381071,0.0,1.0
2021-11-16,32.1249,32.1961,32.1249,32.1961,751,28.8065552405699,28.8704006294467,28.8065552405699,28.8704006294467,837.510757482806,0.0,1.0
2021-11-17,32.0448,32.07,32.0,32.07,4105,28.7347291780835,28.7573261415624,28.6945567985655,28.7573261415624,4577.87171699989,0.0,1.0
2021-11-18,32.1264,32.1264,32.08,32.08,478,28.8079002979198,28.8079002979198,28.7662931905619,28.7662931905619,533.062772405835,0.0,1.0
2021-11-19,31.8282,31.95,31.8282,31.95,2181,28.5405028967532,28.6497215535678,28.5405028967532,28.6497215535678,2432.23829836218,0.0,1.0
2021-11-22,31.5923,31.7089,31.5923,31.7089,651,28.3289702108538,28.4335260021886,28.3289702108538,28.4335260021886,725.991349029702,0.0,1.0
2021-11-23,31.5263,31.5263,31.3806,31.39,1091,28.2697876874567,28.2697876874567,28.1391377835333,28.1475668095929,1216.67674622336,0.0,1.0
2021-11-24,31.3089,31.3098,31.18,31.2136,3978,28.0748440422065,28.0756510766165,27.9592587806023,27.9893880652408,4436.24206826445,0.0,1.0
2021-11-26,30.5137,30.8214,30.5137,30.8214,7050,27.3617843057621,27.6377004034783,27.3617843057621,27.6377004034783,7862.1182959438,0.0,1.0
2021-11-29,30.7012,31.6704,30.7012,31.6704,242,27.5299164745037,28.3990028635403,27.5299164745037,28.3990028635403,269.87696845651,0.0,1.0
2021-11-30,30.3894,30.5,30.271,30.5,2392,27.2503238866977,27.3494994486328,27.144154026543,27.3494994486328,2667.54425019823,0.0,1.0
2021-12-01,30.3569,30.98,30.3569,30.85,3491,27.2211809774492,27.7799178006112,27.2211809774492,27.6633461636171,3893.14254909783,0.0,1.0
2021-12-02,30.66,30.66,30.6127,30.6127,9339,27.4929722326256,27.4929722326256,27.4505580908577,27.4505580908577,10414.7975554353,0.0,1.0
2021-12-03,30.58,30.81,30.42,30.81,10510,27.4212358406292,27.6274779676189,27.2777630566363,27.6274779676189,11720.6898284211,0.0,1.0
2021-12-06,30.856,30.8594,30.83,30.83,2703,27.6687263930168,27.6717751896766,27.645412065618,27.645412065618,3014.36961048738,0.0,1.0
2021-12-07,31.4637,31.4637,31.29,31.29,1441,28.2136539607196,28.2136539607196,28.0578963195973,28.0578963195973,1606.99467580922,0.0,1.0
2021-12-08,31.5909,31.5909,31.5909,31.5909,112,28.3277148239939,28.3277148239939,28.3277148239939,28.3277148239939,124.901737467475,0.0,1.0
2021-12-09,31.3252,31.48,31.3,31.48,5661,28.0894603320758,28.2282702505888,28.0668633685969,28.2282702505888,6313.11371253017,0.0,1.0
2021-12-10,31.383,31.383,31.3712,31.3712,267,28.1412898752932,28.1412898752932,28.1307087574737,28.1307087574737,297.756820569786,0.0,1.0
2021-12-13,31.1019,31.2399,31.1019,31.2399,898,27.8892261279158,28.0129714041096,27.8892261279158,28.0129714041096,1001.44428790887,0.0,1.0
2021-12-14,30.92,30.92,30.8,30.835,2870,27.7261155066139,27.7261155066139,27.6185109186193,27.6498955901177,3200.60702260407,0.0,1.0
2021-12-15,31.36,31.36,30.91,30.95,9300,28.1206656625942,28.1206656625942,27.7171484576144,27.7530166536126,10371.3049861386,0.0,1.0
2021-12-16,31.3872,31.49,31.29,31.49,723,28.145056035873,28.2372372995884,28.0578963195973,28.2372372995884,806.285323115936,0.0,1.0
2021-12-17,30.5422,30.71,30.5422,30.625,2719,27.7354502046225,27.8878298152705,27.7354502046225,27.8106410971234,2994.15517640163,0.38821,1.0
2021-12-20,30.4455,30.4455,30.29,30.29,1925,27.647636686448,27.647636686448,27.5064267373671,27.5064267373671,2119.80460263816,0.0,1.0
2021-12-21,30.8072,30.8175,30.628,30.63,9691,27.9760973847282,27.9854508411625,27.8133654048227,27.8151816099556,10671.7020281384,0.0,1.0
2021-12-22,31.1221,31.1221,30.74,30.97,20217,28.2620588828991,28.2620588828991,27.9150728922636,28.1239364825441,22262.9037150834,0.0,1.0
2021-12-23,31.3115,31.33,31.22,31.22,11114,28.4340535089822,28.4508534064613,28.3509621241532,28.3509621241532,12238.7056382963,0.0,1.0
2021-12-27,31.48,31.52,31.29,31.29,11392,28.5870687914268,28.6233928940843,28.4145293038038,28.4145293038038,12544.8384588332,0.0,1.0
2021-12-28,31.5769,31.869,31.54,31.54,28898,28.6750639301145,28.9403206897707,28.641554945413,28.641554945413,31822.3965750843,0.0,1.0
2021-12-29,31.5913,31.8,31.54,31.56,13648,28.6881406070712,28.8776616126865,28.641554945413,28.6597169967417,15029.1393334055,0.0,1.0
2021-12-30,31.4938,31.74,31.4938,31.74,25029,28.5996006068436,28.8231754587003,28.5996006068436,28.8231754587003,27561.8646230807,0.0,1.0
2021-12-31,31.4737,31.6,31.4737,31.5,3333,28.5813477452582,28.6960410993992,28.5813477452582,28.6052308427555,3670.29025485349,0.0,1.0
2022-01-03,31.5697,31.57,31.5697,31.57,280,28.6685255916362,28.6687980224061,28.6685255916362,28.6687980224061,308.335214929185,0.0,1.0
2022-01-04,31.69,31.8232,31.57,31.81,18545,28.7777703303785,28.8987295922279,28.6687980224061,28.8867426383509,20421.7020030777,0.0,1.0
2022-01-05,31.4687,31.89,31.4687,31.86,11267,28.576807232426,28.9593908436658,28.576807232426,28.9321477666727,12407.1888093112,0.0,1.0
2022-01-06,31.2,31.3099,31.2,31.29,17613,28.3328000728245,28.4326005448759,28.3328000728245,28.4145293038038,19395.386216242,0.0,1.0
2022-01-07,31.34,31.34,31.1587,31.21,60747,28.4599344321256,28.4599344321256,28.2952954368307,28.3418810984889,66894.4260760832,0.0,1.0
2022-01-10,31.0244,31.2,30.7999,30.95,39931,28.1733372621582,28.3328000728245,27.9694682359932,28.1057744312153,43971.9052404905,0.0,1.0
2022-01-11,31.37,31.38,31.1,31.2,11473,28.4871775091188,28.4962585347831,28.2419898161808,28.3328000728245,12634.0354317234,0.0,1.0
2022-01-12,31.6542,31.66,31.57,31.61,92495,28.7452602585001,28.7505272533854,28.6687980224061,28.7051221250636,101855.234660268,0.0,1.0
2022-01-13,31.3457,31.75,31.3457,31.75,6494,28.4651106167543,28.8322564843647,28.4651106167543,28.8322564843647,7151.17459196477,0.0,1.0
2022-01-14,31.3956,31.45,31.1801,31.29,24536,28.5104249348195,28.5598257144337,28.3147288317524,28.4145293038038,27018.9744053661,0.0,1.0
2022-01-18,30.8597,31.0,30.8597,30.99,11625,28.0237727694661,28.1511795595372,28.0237727694661,28.1420985338728,12801.4174055421,0.0,1.0
2022-01-19,30.8303,31.12,30.83,31.12,38170,27.9970745540129,28.2601518675096,27.9968021232429,28.2601518675096,42032.6969780251,0.0,1.0
2022-01-20,30.7,31.065,30.7,30.95,4196,27.8787487896062,28.2102062263556,27.8787487896062,28.1057744312153,4620.62343515308,0.0,1.0
2022-01-21,30.3311,30.6134,30.3311,30.5819,4738,27.5437497528477,27.8001071073528,27.5437497528477,27.77150187651,5217.47231548029,0.0,1.0
2022-01-24,30.0164,30.04,29.35,29.84,5009,27.2579698751901,27.279401095758,26.6528103249167,27.0977805824706,5515.89675564389,0.0,1.0
2022-01-25,29.8375,29.9899,29.455,29.68,7489,27.0955103260545,27.2339051571795,26.7481610943925,26.9524841718408,8246.86580215955,0.0,1.0
2022-01-26,29.7229,30.04,29.6099,29.99,8411,26.9914417719409,27.279401095758,26.8888261819335,27.2339959674361,9262.16961703351,0.0,1.0
2022-01-27,29.4876,29.765,29.42,29.71,6896,26.7777652380583,27.0296728899879,26.7163775045672,26.9797272488339,7593.85586482739,0.0,1.0
2022-01-28,29.57,29.57,29.16,29.235,12978,26.8525928895327,26.8525928895327,26.4802708372937,26.5483785297764,14291.3372119678,0.0,1.0
2022-01-31,30.0519,30.0519,29.65,29.67,3071,27.2902075162986,27.2902075162986,26.9252410948477,26.9434031461764,3381.77658945546,0.0,1.0
2022-02-01,30.3018,30.3018,30.095,30.27,11694,27.5171423476511,27.5171423476511,27.329346736912,27.4882646860384,12877.4000120782,0.0,1.0
2022-02-02,30.5548,30.59,30.43,30.59,8005,27.7468922969596,27.7788575072981,27.6335610966683,27.7788575072981,8815.08355538618,0.0,1.0
2022-02-03,30.03,30.2971,30.03,30.295,7040,27.2703200700936,27.5128742655888,27.2703200700936,27.5109672501993,7752.42826107667,0.0,1.0
2022-02-04,30.0224,30.1585,29.95,29.97,5573,27.2634184905887,27.3870112498807,27.1976718647787,27.2158339161074,6136.97197428697,0.0,1.0
2022-02-07,30.1066,30.206,30.0698,30.0698,3373,27.3398807266826,27.4301461217864,27.3064625522378,27.3064625522378,3714.33814270052,0.0,1.0
2022-02-08,30.2488,30.2488,30.1,30.1,1284,27.4690129116299,27.4690129116299,27.3338872497442,27.3338872497442,1413.93719988955,0.0,1.0
2022-02-09,30.7183,30.7183,30.63,30.63,2321,27.895367066572,27.895367066572,27.8151816099556,27.8151816099556,2555.87869232371,0.0,1.0
2022-02-10,30.31,30.632,30.3097,30.5199,6967,27.5245887886959,27.8169978150885,27.5243163579259,27.7151995173909,7672.04086575584,0.0,1.0
2022-02-11,29.8457,30.266,29.8,30.266,2628,27.1029567670993,27.4846322757727,27.0614564798132,27.4846322757727,2893.94623154965,0.0,1.0
2022-02-14,29.6047,29.67,29.488,29.585,23604,26.8841040485881,26.9434031461764,26.7781284790849,26.8662144280293,25992.6586185303,0.0,1.0
2022-02-15,30.1485,30.1485,29.99,29.99,6445,27.3779302242163,27.3779302242163,27.2339959674361,27.2339959674361,7097.21592935216,0.0,1.0
2022-02-16,30.246,30.27,29.96,29.96,4439,27.4664702244439,27.4882646860384,27.206752890443,27.206752890443,4888.21435382378,0.0,1.0
2022-02-17,29.8261,30.02,29.8261,29.9699,1662,27.0851579567972,27.2612390444292,27.0851579567972,27.2157431058507,1830.18974004395,0.0,1.0
2022-02-18,29.6531,29.8,29.6531,29.8,747,26.9280562128036,27.0614564798132,26.9280562128036,27.0614564798132,822.594305543221,0.0,1.0
2022-02-22,29.24,29.39,29.22,29.36,2234,26.5529190426086,26.6891344275741,26.5347569912799,26.661891350581,2460.07453625643,0.0,1.0
2022-02-23,28.9908,29.62,28.9908,29.62,4223,26.3266198830526,26.8979980178546,26.3266198830526,26.8979980178546,4650.35575944983,0.0,1.0
2022-02-24,28.675,28.675,27.96,27.96,4253,26.0398410925719,26.0398410925719,25.3905477575697,25.3905477575697,4683.3916753351,0.0,1.0
2022-02-25,29.282,29.2875,28.87,28.87,7198,26.591059350399,26.5960539145144,26.216921093027,26.216921093027,7926.41741807242,0.0,1.0
2022-02-28,28.7916,29.07,28.73,28.7801,3654,26.1457258518184,26.3985416063144,26.0897867337259,26.1352826723044,4023.77455482588,0.0,1.0
2022-03-01,28.1788,28.81,28.065,28.81,5642,25.589240599106,26.1624349390408,25.4858985270455,26.1624349390408,6212.9545808231,0.0,1.0
2022-03-02,28.4973,28.57,28.28,28.2996,2944,25.8784712665161,25.944490323096,25.6811405788294,25.6989393891316,3241.92454554115,0.0,1.0
2022-03-03,28.04,28.42,27.94,28.42,13699,25.4631959628846,25.8082749381305,25.3723857062409,25.8082749381305,15085.3003904104,0.0,1.0
2022-03-04,27.206,27.3099,27.07,27.3,8309,24.7058384224764,24.8001902791292,24.582336473441,24.7912000637215,9149.84750302359,0.0,1.0
2022-03-07,26.4324,26.72,26.4324,26.72,4474,24.003330277081,24.2645005751882,24.003330277081,24.2645005751882,4926.75625568992,0.0,1.0
2022-03-08,26.633,27.15,25.8171,26.43,18820,24.1854956519082,24.6549846787559,23.4445747679525,24.0011508309215,20724.531232026,0.0,1.0
2022-03-09,27.78,27.979,27.4692,27.96,29616,25.2270892956111,25.407801706332,24.9448510179625,25.3905477575697,32613.0561619384,0.0,1.0
2022-03-10,28.28,28.29,27.34,27.59,12370,25.6811405788294,25.6902216044938,24.8275241663789,25.0545498079881,13621.809316693,0.0,1.0
2022-03-11,27.1265,27.52,27.1265,27.46,16996,24.6336442684447,24.9909826283375,24.6336442684447,24.9364964743513,18715.9475462016,0.0,1.0
2022-03-14,27.4074,27.74,27.4033,27.74,13858,24.8887302793567,25.1907651929536,24.8850070588344,25.1907651929536,15260.3907446024,0.0,1.0
2022-03-15,27.6911,27.6911,27.5,27.5594,5191,25.1463589774548,25.1463589774548,24.9728205770088,25.0267618694551,5716.31464534788,0.0,1.0
2022-03-16,28.613,28.613,28.11,28.17,5543,25.9835387334528,25.9835387334528,25.5267631425352,25.5812492965214,6103.93605840171,0.0,1.0
2022-03-17,28.89,28.93,28.656,28.656,5226,26.2350831443558,26.2714072470132,26.0225871438096,26.0225871438096,5754.85654721401,0.0,1.0
2022-03-18,29.1567,29.18,29.1499,29.1499,1528,26.4772740988244,26.4984328886224,26.4710990013727,26.4710990013727,1682.62931575642,0.0,1.0
2022-03-21,28.9324,29.0694,28.79,29.0694,5932,26.2735866931727,26.3979967447745,26.1442728877121,26.3979967447745,6532.30176771404,0.0,1.0
2022-03-22,29.24,29.24,29.13,29.13,3259,26.5529190426086,26.5529190426086,26.4530277603006,26.4530277603006,3588.80166233649,0.0,1.0
2022-03-23,28.792,28.84,28.792,28.815,1243,26.146089092845,26.1896780160339,26.146089092845,26.166975451873,1368.78811484635,0.0,1.0
2022-03-24,29.0095,29.0099,28.92,29.0099,1612,26.343601401045,26.3439646420715,26.2623262213489,26.3439646420715,1775.12988023517,0.0,1.0
2022-03-25,28.9953,29.035,28.9953,29.0,873,26.3307063446016,26.3667580164891,26.3307063446016,26.3349744266638,961.345152261353,0.0,1.0
2022-03-28,28.9299,28.9299,28.81,28.84,6813,26.2713164367566,26.2713164367566,26.1624349390408,26.1896780160339,7502.4564975448,0.0,1.0
2022-03-29,29.5324,29.5799,29.34,29.44,5488,26.8184482330347,26.8615831049404,26.6437292992523,26.734539555896,6043.37021261204,0.0,1.0
2022-03-30,29.38,29.63,29.3699,29.63,6539,26.6800534019097,26.9070790435189,26.6708815659887,26.9070790435189,7200.72846579268,0.0,1.0
2022-03-31,28.8857,29.18,28.8857,29.18,10241,26.2311783033201,26.4984328886224,26.2311783033201,26.4984328886224,11277.360486035,0.0,1.0
2022-04-01,29.1549,29.16,28.98,29.09,19122,26.4756395142049,26.4802708372937,26.3168123753351,26.4167036576431,21057.092785271,0.0,1.0
2022-04-04,29.27,29.28,29.21,29.2634,7595,26.5801621196017,26.5892431452661,26.5256759656155,26.5741686426632,8363.59270495417,0.0,1.0
2022-04-05,28.965,29.0333,28.85,29.0333,3820,26.3031908368385,26.3652142421262,26.1987590416983,26.3652142421262,4206.57328939104,0.0,1.0
2022-04-06,28.5841,28.73,28.455,28.73,11492,25.9572945692828,26.0897867337259,25.8400585279558,26.0897867337259,12654.9581784507,0.0,1.0
2022-04-07,28.6708,28.76,28.49,28.72,16125,26.0360270617929,26.117029810719,25.8718421177811,26.0807057080615,17756.8047883325,0.0,1.0
2022-04-08,28.64,28.77,28.48,28.48,15890,26.0080575027466,26.1261108363834,25.8627610921167,25.8627610921167,17498.0234472313,0.0,1.0
2022-04-11,28.3298,28.56,28.3298,28.56,5337,25.7263640866379,25.9354092974317,25.7263640866379,25.9354092974317,5877.08943598953,0.0,1.0
2022-04-12,28.0728,28.0728,28.06,28.07,2104,25.4929817270637,25.4929817270637,25.4813580142133,25.4904390398777,2316.9189007536,0.0,1.0
2022-04-13,28.3609,28.3609,28.23,28.23,1102,25.7546060764541,25.7546060764541,25.6357354505076,25.6357354505076,1213.51931018558,0.0,1.0
2022-04-14,28.3,28.57,28.26,28.57,19244,25.6993026301581,25.944490323096,25.6629785275007,25.944490323096,21191.4388432045,0.0,1.0
2022-04-18,28.0869,28.36,28.0702,28.36,14725,25.5057859732505,25.7537887841443,25.490620660391,25.7537887841443,16215.1287136866,0.0,1.0
2022-04-19,28.1371,28.1371,27.98,27.98,3015,25.5513727220856,25.5513727220856,25.4087098088984,25.4087098088984,3320.10954646963,0.0,1.0
2022-04-20,28.3938,28.5046,28.32,28.5046,5119,25.7844826508899,25.8851004152511,25.7174646814869,25.8851004152511,5637.02844722322,0.0,1.0
2022-04-21,28.0994,28.71,28.0994,28.71,4462,25.5171372553309,26.0716246823972,25.5171372553309,26.0716246823972,4913.54188933582,0.0,1.0
2022-04-22,27.679,28.09,27.679,28.09,9799,25.1353709364009,25.5086010912064,25.1353709364009,25.5086010912064,10790.6313253254,0.0,1.0
2022-04-25,27.485,27.485,27.28,27.4,2217,24.9591990385122,24.9591990385122,24.7730380123927,24.8820103203651,2441.35418392145,0.0,1.0
2022-04-26,26.8575,27.33,26.8575,27.33,11654,24.3893646780732,24.8184431407145,24.3893646780732,24.8184431407145,12833.3521242312,0.0,1.0
2022-04-27,26.9345,27.07,26.84,26.92,11978,24.4592885756888,24.582336473441,24.3734728831606,24.4461210884755,13190.1400157921,0.0,1.0
2022-04-28,27.32,27.3599,27.2,27.2784,4828,24.8093621150502,24.845595407451,24.7003898070778,24.7715850482864,5316.5800631361,0.0,1.0
2022-04-29,27.0073,27.45,27.0073,27.4,10295,24.5253984425254,24.927415448687,24.5253984425254,24.8820103203651,11336.8251346285,0.0,1.0
2022-05-02,26.9099,26.9099,26.7144,26.82,6085,24.4369492525545,24.4369492525545,24.2594152008161,24.3553108318318,6700.78493872892,0.0,1.0
2022-05-03,27.0853,27.1599,27.005,27.005,14447,24.5962304427075,24.6639748941637,24.5233098066226,24.5233098066226,15908.9958931498,0.0,1.0
2022-05-04,27.5159,27.5159,26.9,26.9,652,24.9872594078151,24.9872594078151,24.4279590371468,24.4279590371468,717.980571906534,0.0,1.0
2022-05-05,26.6496,26.6496,26.51,26.5101,1923,24.200570154511,24.200570154511,24.0737990362365,24.0738898464931,2117.6022082458,0.0,1.0
2022-05-06,26.3517,26.51,26.21,26.295,17925,23.9300463999695,24.0737990362365,23.8013682663055,23.8785569844526,19738.9597414488,0.0,1.0
2022-05-09,25.6173,25.9,25.6173,25.9,3495,23.2631358751784,23.5198564707101,23.2631358751784,23.5198564707101,3848.68420063395,0.0,1.0
2022-05-10,25.7863,26.05,25.7863,26.03,8552,23.4166052089062,23.6560718556756,23.4166052089062,23.6379098043469,9417.43842169429,0.0,1.0
2022-05-11,25.5631,26.03,25.5631,25.99,9751,23.2139167160776,23.6379098043469,23.2139167160776,23.6015857016894,10737.7738599089,0.0,1.0
2022-05-12,25.6,25.6,25.42,25.6,11576,23.2474257007791,23.2474257007791,23.0839672388205,23.2474257007791,12747.4587429295,0.0,1.0
2022-05-13,26.17,26.249,25.89,25.89,22562,23.765044163648,23.8367842663965,23.5107754450457,23.5107754450457,24845.2111401153,0.0,1.0
2022-05-16,26.1508,26.28,26.0453,26.08,9584,23.7476085943724,23.864935445956,23.6518037736133,23.6833149326687,10553.8739281476,0.0,1.0
2022-05-17,26.6546,26.71,26.55,26.66,8134,24.2051106673432,24.2554195495238,24.1101231388939,24.210014421202,8957.13799369286,0.0,1.0
2022-05-18,26.0019,26.3,26.0019,26.3,2898,23.61239212223,23.8830974972848,23.61239212223,23.8830974972848,3191.26947451707,0.0,1.0
2022-05-19,26.2477,26.39,26.02,26.06,6448,23.8356037330601,23.9648267282641,23.6288287786825,23.66515288134,7100.51952094069,0.0,1.0
2022-05-20,26.51,26.6,26.19,26.6,18536,24.0737990362365,24.1555282672158,23.7832062149767,24.1555282672158,20411.7912283121,0.0,1.0
2022-05-23,26.8911,26.94,26.81,26.81,3746,24.4198769243055,24.4642831398042,24.3462298061675,24.3462298061675,4125.08469687404,0.0,1.0
2022-05-24,26.8191,26.8191,26.73,26.8,3270,24.354493539522,24.354493539522,24.2735816008525,24.3371487805031,3600.91483149443,0.0,1.0
2022-05-25,26.8268,26.9,26.715,26.715,18741,24.3614859292836,24.4279590371468,24.259960062356,24.259960062356,20637.5366535281,0.0,1.0
2022-05-26,27.1177,27.17,27.0018,27.0018,43337,24.62565296586,24.6731467300847,24.52040387841,24.52040387841,47722.5828906648,0.0,1.0
2022-05-27,27.3918,27.44,27.26,27.3168,3029,24.8745638793203,24.9183344230226,24.754875961064,24.8064561868376,3335.52630721609,0.0,1.0
2022-05-31,27.29,27.36,27.29,27.31,11142,24.7821190380571,24.8456862177076,24.7821190380571,24.8002810893858,12269.5391597892,0.0,1.0
2022-06-01,26.9997,27.53,26.9,27.53,9418,24.5184968630205,25.0000636540019,24.4279590371468,25.0000636540019,10371.0751935824,0.0,1.0
2022-06-02,27.481,27.481,27.44,27.44,1300,24.9555666282465,24.9555666282465,24.9183344230226,24.9183344230226,1431.55635502836,0.0,1.0
2022-06-03,27.0894,27.1089,27.0894,27.09,2748,24.5999536632299,24.6176616632754,24.5999536632299,24.6004985247697,3026.08989509072,0.0,1.0
2022-06-06,27.2154,27.42,27.1358,27.42,5284,24.7143745866009,24.9001723716939,24.6420896223125,24.9001723716939,5818.72598459221,0.0,1.0
2022-06-07,27.2451,27.2451,26.92,26.92,1297,24.7413452328241,24.7413452328241,24.4461210884755,24.4461210884755,1428.25276343983,0.0,1.0
2022-06-08,26.9355,27.0751,26.92,27.0401,16317,24.4601966782553,24.5869677965298,24.4461210884755,24.5551842067046,17968.2346499983,0.0,1.0
2022-06-09,26.39,26.87,26.39,26.8,7231,23.9648267282641,24.4007159601537,23.9648267282641,24.3371487805031,7962.75692554621,0.0,1.0
2022-06-10,25.7377,26.0,25.72,26.0,21329,23.3724714241774,23.6106667273538,23.3563980087515,23.6106667273538,23487.4349972308,0.0,1.0
2022-06-13,24.9272,25.14,24.84,25.14,9488,22.6364542940805,22.8296985202182,22.5572677502872,22.8296985202182,10448.1589973147,0.0,1.0
2022-06-14,24.68,24.92,24.47,24.82,4081,22.4119713396573,22.6299159556021,22.2212698007056,22.5391056989585,4493.98575759289,0.0,1.0
2022-06-15,25.1228,25.23,24.82,24.92,2401,22.8140791560755,22.9114277511975,22.5391056989585,22.6299159556021,2643.97446801777,0.0,1.0
2022-06-16,24.67,26.98,24.48,26.98,17386,22.402890313993,24.5006072424617,22.23035082637,24.5006072424617,19145.4144527101,0.0,1.0
2022-06-17,24.54,24.67,24.5201,24.64,14466,22.2848369803562,22.402890313993,22.2667657392841,22.3756472369999,15929.9186398772,0.0,1.0
2022-06-21,24.9287,25.01,24.9287,25.01,3755,22.6378164479301,22.7116451865814,22.6378164479301,22.7116451865814,4134.99547163963,0.0,1.0
2022-06-22,24.77,24.97,24.65,24.65,3776,22.4937005706366,22.675321083924,22.3847282626642,22.3847282626642,4158.12061275931,0.0,1.0
2022-06-23,24.7113,24.75,24.57,24.75,4780,22.4403949499868,22.4755385193079,22.3120800573493,22.4755385193079,5263.72259771968,0.0,1.0
2022-06-24,25.0247,25.0247,24.905,24.93,1579,23.1091761660648,23.1091761660648,22.9986386416558,23.0217250084914,1709.88359844802,0.42306,1.0
2022-06-27,25.0,25.03,25.0,25.03,1767,23.0863668356312,23.1140704758339,23.0863668356312,23.1140704758339,1913.46695279141,0.0,1.0
2022-06-28,24.7756,25.135,24.7756,25.0911,11966,22.8791436069145,23.2110332165436,22.8791436069145,23.1704935563802,12957.8639259208,0.0,1.0
2022-06-29,24.76,24.81,24.74,24.76,4687,22.8647377140091,22.9109104476804,22.8462686205406,22.8647377140091,5075.50628621017,0.0,1.0
2022-06-30,24.5571,24.582,24.2,24.245,3325,22.6773687607711,22.7003627821394,22.347603096891,22.3891585571951,3600.60985740321,0.0,1.0
2022-07-01,24.5961,24.6,24.33,24.33,7971,22.7133834930347,22.7169849662611,22.4676522044362,22.4676522044362,8631.71764612359,0.0,1.0
2022-07-05,24.1403,24.1403,23.8894,23.92,4942,22.2924728528875,22.2924728528875,22.0607780753251,22.0890357883319,5351.64328279297,0.0,1.0
2022-07-06,24.1697,24.22,24.11,24.11,5931,22.3196224202862,22.3660721903595,22.2644921762827,22.2644921762827,6422.62167346117,0.0,1.0
2022-07-07,24.5397,24.5397,24.48,24.51,767,22.6613006494535,22.6613006494535,22.60617040545,22.6338740456528,830.576770113763,0.0,1.0
2022-07-08,24.5436,24.5436,24.4501,24.46,1759,22.6649021226799,22.6649021226799,22.5785591107146,22.5877013119815,1904.80383132999,0.0,1.0
2022-07-11,24.1768,24.34,24.1768,24.24,7719,22.3261789484675,22.4768867511705,22.3261789484675,22.384541283828,8358.82932008882,0.0,1.0
2022-07-12,24.22,24.38,24.205,24.24,5655,22.3660721903595,22.5138249381075,22.3522203702581,22.384541283828,6123.74398304213,0.0,1.0
2022-07-13,24.1691,24.24,23.8,23.8,37153,22.3190683474821,22.384541283828,21.9782212275209,21.9782212275209,40232.618957023,0.0,1.0
2022-07-14,23.85,23.85,23.5,23.66,15741,22.0243939611921,22.0243939611921,21.7011848254933,21.8489375732413,17045.774365529,0.0,1.0
2022-07-15,24.1883,24.19,24.0499,24.05,20059,22.3367986772119,22.3383685501567,22.2089925504098,22.2090848958772,21721.6941743311,0.0,1.0
2022-07-18,24.38,24.69,24.3301,24.69,4601,22.5138249381075,22.8000958868693,22.4677445499036,22.8000958868693,4982.3777304999,0.0,1.0
2022-07-19,24.9747,24.9747,24.9,24.925,6161,23.0630034323935,23.0630034323935,22.9940213682886,23.0171077351243,6671.68641547704,0.0,1.0
2022-07-20,24.81,24.9423,24.75,24.9423,4000,22.9109104476804,23.0330835009745,22.8555031672749,23.0330835009745,4331.56073071062,0.0,1.0
2022-07-21,25.0545,25.0545,24.94,24.95,3748,23.1366951153328,23.1366951153328,23.0309595552256,23.0401941019599,4058.67240467586,0.0,1.0
2022-07-22,24.99,25.15,24.99,25.15,447,23.0771322888969,23.2248850366449,23.0771322888969,23.2248850366449,484.051911656912,0.0,1.0
2022-07-25,25.17,25.26,25.17,25.26,479,23.2433541301135,23.3264650507217,23.2433541301135,23.3264650507217,518.704397502596,0.0,1.0
2022-07-26,24.919,24.92,24.919,24.92,2378,23.0115670070837,23.0124904617571,23.0115670070837,23.0124904617571,2575.11285440747,0.0,1.0
2022-07-27,25.38,25.45,25.04,25.0699,11722,23.4372796115328,23.5019214386725,23.1233050225682,23.1509163173036,12693.6387213475,0.0,1.0
2022-07-28,25.6064,25.6064,25.5,25.535,3015,23.6463497495962,23.6463497495962,23.5480941723438,23.5804150859137,3264.91390077314,0.0,1.0
2022-07-29,25.9067,25.9067,25.72,25.72,199,23.9236631880258,23.9236631880258,23.7512542004973,23.7512542004973,215.495146352854,0.0,1.0
2022-08-01,25.951,25.951,25.951,25.951,138,23.9645722300586,23.9645722300586,23.9645722300586,23.9645722300586,149.438845209516,0.0,1.0
2022-08-02,25.58,25.79,25.58,25.79,765,23.6219705462178,23.8158960276371,23.6219705462178,23.8158960276371,828.410989748407,0.0,1.0
2022-08-03,25.69,25.72,25.645,25.72,5144,23.7235505602946,23.7512542004973,23.6819950999904,23.7512542004973,5570.38709969386,0.0,1.0
2022-08-04,25.83,25.84,25.66,25.66,6928,23.8528342145741,23.8620687613084,23.6958469200918,23.6958469200918,7502.2631855908,0.0,1.0
2022-08-05,25.5692,25.5692,25.46,25.46,2904,23.6119972357448,23.6119972357448,23.5111559854068,23.5111559854068,3144.71309049591,0.0,1.0
2022-08-08,25.6344,25.71,25.6,25.68,7162,23.6722064804521,23.7420196537631,23.6404396396863,23.7143160135603,7755.65948833738,0.0,1.0
2022-08-09,25.5259,25.582,25.5,25.58,6369,23.5720116483855,23.6238174555647,23.5480941723438,23.6219705462178,6896.92757347399,0.0,1.0
2022-08-10,26.0964,26.1399,26.05,26.05,2176,24.0988425395746,24.1390128178686,24.0559942427277,24.0559942427277,2356.36903750658,0.0,1.0
2022-08-11,26.07,26.2411,26.0005,26.14,10527,24.0744633361962,24.2324664308192,24.0102832363931,24.1391051633359,11399.5849530477,0.0,1.0
2022-08-12,26.26,26.26,26.0446,26.1,4621,24.249919724147,24.249919724147,24.0510075874912,24.1021669763989,5004.03553415344,0.0,1.0
2022-08-15,26.11,26.16,26.0701,26.16,8318,24.1114015231332,24.1575742568044,24.0745556816635,24.1575742568044,9007.48053951273,0.0,1.0
2022-08-16,26.08,26.08,25.94,25.9799,5121,24.0836978829304,24.0836978829304,23.9544142286509,23.9912600701206,5545.48062549228,0.0,1.0
2022-08-17,25.89,25.9819,25.77,25.94,5490,23.9082414949796,23.9931069794674,23.7974269341686,23.9544142286509,5945.06710290034,0.0,1.0
2022-08-18,25.7442,25.85,25.67,25.85,10398,23.7736018035942,23.8713033080426,23.7050814668261,23.8713033080426,11259.8921194823,0.0,1.0
2022-08-19,25.4351,25.52,25.41,25.52,3125,23.4881619640385,23.5665632658123,23.4649832517355,23.5665632658123,3384.03182086767,0.0,1.0
2022-08-22,25.002,25.09,24.995,25.059,2528,23.088213744978,23.1694777562394,23.081749562264,23.1408506613633,2737.54638180911,0.0,1.0
2022-08-23,24.9944,25.12,24.94,24.94,1407,23.08119548946,23.1971813964422,23.0309595552256,23.0309595552256,1523.62648702746,0.0,1.0
2022-08-24,25.0374,25.0711,25.0374,25.07,758,23.1209040404173,23.1520244629117,23.1209040404173,23.1510086627709,820.830758469662,0.0,1.0
2022-08-25,25.35,25.35,25.08,25.08,8226,23.40957597133,23.40957597133,23.1602432095052,23.1602432095052,8907.8546427064,0.0,1.0
2022-08-26,24.66,25.37,24.65,25.37,4258,22.7723922466666,23.4280450647985,22.7631576999323,23.4280450647985,4610.94639784145,0.0,1.0
2022-08-29,24.6,24.75,24.55,24.75,10877,22.7169849662611,22.8555031672749,22.6708122325898,22.8555031672749,11778.5965169848,0.0,1.0
2022-08-30,24.3412,24.651,24.3412,24.651,638,22.4779948967786,22.7640811546058,22.4779948967786,22.7640811546058,690.883936548345,0.0,1.0
2022-08-31,24.1891,24.415,24.1891,24.39,2040,22.3375374409506,22.5461458516774,22.3375374409506,22.5230594848418,2209.09597266242,0.0,1.0
2022-09-01,23.8122,24.02,23.74,24.02,34245,21.9894873745367,22.1813812556744,21.9228139471154,22.1813812556744,37083.5743057962,0.0,1.0
2022-09-02,23.5996,24.131,23.5996,24.131,20313,21.7931609109664,22.2838847244246,21.7931609109664,22.2838847244246,21996.7482807313,0.0,1.0
2022-09-06,23.5429,23.61,23.5,23.53,13095,21.7408010309832,21.8027648395701,21.7011848254933,21.7288884656961,14180.4469421639,0.0,1.0
2022-09-07,23.7305,23.74,23.38,23.38,5627,21.9140411277178,21.9228139471154,21.5903702646823,21.5903702646823,6093.42305792717,0.0,1.0
2022-09-08,23.84,23.84,23.46,23.46,5577,22.0151594144579,22.0151594144579,21.6642466385563,21.6642466385563,6039.27854879328,0.0,1.0
2022-09-09,24.4042,24.4042,24.14,24.14,7908,22.5361725412044,22.5361725412044,22.2921958164855,22.2921958164855,8563.4955646149,0.0,1.0
2022-09-12,24.7351,24.84,24.69,24.69,12101,22.8417436926408,22.9386140878831,22.8000958868693,22.8000958868693,13104.0541005823,0.0,1.0
2022-09-13,23.8519,24.29,23.8519,24.21,9290,22.0261485250716,22.4307140174992,22.0261485250716,22.3568376436252,10060.0497970754,0.0,1.0
2022-09-14,23.9073,23.9073,23.7801,23.89,1279,22.0773079139794,22.0773079139794,21.9598444795197,22.0613321481291,1385.01654364472,0.0,1.0
2022-09-15,23.69,23.9299,23.67,23.67,4242,21.8766412134441,22.0981779895988,21.8581721199756,21.8581721199756,4593.62015491861,0.0,1.0
2022-09-16,23.5984,23.5984,23.49,23.49,7892,21.7920527653583,21.7920527653583,21.691950278759,21.691950278759,8546.16932169207,0.0,1.0
2022-09-19,23.59,23.64,23.29,23.29,3685,21.7842957461016,21.8304684797728,21.507259344074,21.507259344074,3990.45032316716,0.0,1.0
2022-09-20,23.2124,23.28,23.085,23.24,5580,21.4355992614162,21.4980247973397,21.3179511360218,21.4610866104027,6042.52721934132,0.0,1.0
2022-09-21,22.9368,23.19,22.9368,23.19,2437,21.1810951534202,21.4149138767315,21.1810951534202,21.4149138767315,2639.00337518545,0.0,1.0
2022-09-22,22.88,23.06,22.69,23.06,6933,21.1286429279696,21.2948647691862,20.9531865400188,21.2948647691862,7507.6776365042,0.0,1.0
2022-09-23,22.0866,22.3,21.99,22.3,36151,20.3959739900741,20.593039217383,20.3067682686212,20.593039217383,39147.5629939798,0.0,1.0
2022-09-26,21.7774,21.9474,21.71,21.9343,5734,20.110441805051,20.2674290995333,20.0482009600621,20.2553318433114,6209.29230747367,0.0,1.0
2022-09-27,21.6304,21.75,21.545,21.74,2384,19.9746939680575,20.0851391469991,19.8958309389469,20.0759046002649,2581.61019550353,0.0,1.0
2022-09-28,22.12,22.17,21.66,21.66,3075,20.4268173761665,20.4729901098377,20.0020282263908,20.0020282263908,3329.88731173378,0.0,1.0
2022-09-29,21.82,21.8205,21.71,21.76,10157,20.1497809741389,20.1502427014756,20.0482009600621,20.0943736937334,10998.9155854569,0.0,1.0
2022-09-30,21.7266,21.96,21.7266,21.79,36906,20.063530307641,20.2790646284184,20.063530307641,20.1220773339361,39965.1450819015,0.0,1.0
2022-10-03,22.25,22.25,21.95,21.99,7461,20.5468664837117,20.5468664837117,20.2698300816842,20.3067682686212,8079.443652958,0.0,1.0
2022-10-04,23.12,23.13,22.83,22.83,4878,21.3502720495917,21.359506596326,21.0824701942984,21.0824701942984,5282.3383111016,0.0,1.0
2022-10-05,22.96,23.04,22.68,22.68,11684,21.2025193018437,21.2763956757177,20.9439519932846,20.9439519932846,12652.4888944057,0.0,1.0
2022-10-06,22.59,22.69,22.565,22.69,3983,20.8608410726763,20.9531865400188,20.8377547058407,20.9531865400188,4313.15159760511,0.0,1.0
2022-10-07,22.1,22.38,22.1,22.33,7361,20.408348282698,20.666915591257,20.408348282698,20.6207428575858,7971.1546346902,0.0,1.0
2022-10-10,22.1,22.34,21.91,22.34,41468,20.408348282698,20.62997740432,20.2328918947472,20.62997740432,44905.2900952769,0.0,1.0
2022-10-11,21.8068,22.0601,21.8068,21.98,2286,20.1375913724497,20.3715024412283,20.1375913724497,20.2975337218869,2475.48695760112,0.0,1.0
2022-10-12,21.7575,21.7575,21.72,21.72,973,20.0920650570498,20.0920650570498,20.0574355067964,20.0574355067964,1053.65214774536,0.0,1.0
2022-10-13,22.2,22.2312,21.25,21.48,16929,20.5006937500405,20.5295055358513,19.6234118102865,19.8358063851743,18332.24790255,0.0,1.0
2022-10-14,21.861,22.07,21.861,22.05,11951,20.1876426157493,20.3806446424952,20.1876426157493,20.3621755490267,12941.6205731807,0.0,1.0
2022-10-17,22.43,22.4699,22.29,22.38,16295,20.7130883249283,20.7499341663979,20.5838046706487,20.666915591257,17645.6955267324,0.0,1.0
2022-10-18,22.5154,22.68,22.43,22.68,5853,20.7919513540388,20.9439519932846,20.7130883249283,20.9439519932846,6338.15623921232,0.0,1.0
2022-10-19,22.2811,22.38,22.22,22.38,8489,20.5755859240553,20.666915591257,20.519162843509,20.666915591257,9192.6547607506,0.0,1.0
2022-10-20,22.2441,22.55,22.22,22.3,7547,20.5414181011385,20.8239028857393,20.519162843509,20.593039217383,8172.57220866828,0.0,1.0
2022-10-21,22.65,22.65,22.03,22.15,16060,20.9162483530818,20.9162483530818,20.3437064555582,20.4545210163692,17391.2163338032,0.0,1.0
2022-10-24,22.58,22.69,22.56,22.56,5752,20.8516065259421,20.9531865400188,20.8331374324736,20.8331374324736,6228.78433076187,0.0,1.0
2022-10-25,23.1404,23.19,22.97,22.98,10822,21.3691105249296,21.4149138767315,21.2117538485779,21.2209883953122,11719.0375569376,0.0,1.0
2022-10-26,23.3258,23.52,23.31,23.4521,21467,21.5403190213826,21.7196539189618,21.5257284375425,21.6569513466362,23246.4035515413,0.0,1.0
2022-10-27,23.1427,23.45,23.1427,23.33,5293,21.3712344706785,21.655012091822,21.3712344706785,21.544197531011,5731.73773691282,0.0,1.0
2022-10-28,23.3345,23.34,23.16,23.16,6805,21.5483530770414,21.5534320777453,21.3872102365287,21.3872102365287,7369.06769312145,0.0,1.0
2022-10-31,23.1318,23.39,23.0961,23.12,13692,21.3611688147381,21.5996048114165,21.3282014828968,21.3502720495917,14826.9323812225,0.0,1.0
2022-11-01,23.3299,23.63,23.25,23.63,15247,21.5441051855437,21.8212339330386,21.470321157137,21.8212339330386,16510.8266152862,0.0,1.0
2022-11-02,22.9867,23.34,22.9867,23.2901,4543,21.2271755416241,21.5534320777453,21.2271755416241,21.5073516895413,4919.57009990459,0.0,1.0
2022-11-03,22.8177,22.94,22.8177,22.91,5082,21.0711117018152,21.1840502083752,21.0711117018152,21.1563465681724,5503.24790836786,0.0,1.0
2022-11-04,23.6659,23.6659,23.65,23.65,1291,21.8543859558145,21.8543859558145,21.8397030265071,21.8397030265071,1398.01122583686,0.0,1.0
2022-11-07,23.816,23.86,23.7,23.73,11488,21.9929965022957,22.0336285079264,21.8858757601783,21.9135794003811,12440.2424186009,0.0,1.0
2022-11-08,24.1372,24.27,23.99,23.99,5863,22.2896101433999,22.4122449240307,22.1536776154717,22.1536776154717,6348.98514103908,0.0,1.0
2022-11-09,23.8,23.96,23.61,23.96,33459,21.9782212275209,22.1259739752689,21.8027648395701,22.1259739752689,36232.4226222116,0.0,1.0
2022-11-10,25.11,25.11,24.77,24.9111,34990,23.1879468497079,23.1879468497079,22.8739722607434,23.0042717151637,37890.3274918912,0.0,1.0
2022-11-11,25.7,25.71,25.25,25.25,25094,23.7327851070288,23.7420196537631,23.3172305039875,23.3172305039875,27174.0462441131,0.0,1.0
2022-11-14,25.3784,25.6099,25.3784,25.54,3561,23.4358020840553,23.6495818409532,23.4358020840553,23.5850323592808,3856.17194051513,0.0,1.0
2022-11-15,25.5003,25.735,25.42,25.73,2844,23.5483712087458,23.7651060205987,23.4742177984698,23.7604887472316,3079.73967953525,0.0,1.0
2022-11-16,25.5317,25.56,25.41,25.45,12099,23.5773676854914,23.6035014527493,23.4649832517355,23.5019214386725,13101.8883202169,0.0,1.0
2022-11-17,25.4242,25.43,25.18,25.26,9392,23.4780963080982,23.483452345204,23.2525886768477,23.3264650507217,10170.5045957085,0.0,1.0
2022-11-18,25.4986,25.7,25.37,25.7,9098,23.546801335801,23.7327851070288,23.4280450647985,23.7327851070288,9852.13488200131,0.0,1.0
2022-11-21,25.2698,25.2804,25.155,25.22,8492,23.3355149065213,23.3453035260596,23.2295023100121,23.2895268637847,9195.90343129865,0.0,1.0
2022-11-22,25.6096,25.62,25.435,25.435,3779,23.6493048045512,23.6589087331548,23.4880696185711,23.4880696185711,4092.24200033886,0.0,1.0
2022-11-23,25.9044,25.9044,25.69,25.73,6057,23.921539242277,23.921539242277,23.7235505602946,23.7604887472316,6559.06583647855,0.0,1.0
2022-11-25,26.0889,26.13,26.03,26.03,1145,24.0919166295239,24.1298706166017,24.0375251492592,24.0375251492592,1239.90925916592,0.0,1.0
2022-11-28,25.7555,26.18,25.6965,26.0,8249,23.7840368414039,24.176043350273,23.7295530156718,24.0098215090564,8932.761116908,0.0,1.0
2022-11-29,25.794,25.82,25.76,25.82,4826,23.8195898463308,23.8435996678399,23.7881923874344,23.8435996678399,5226.02802160237,0.0,1.0
2022-11-30,26.2838,26.2838,25.76,25.98,8187,24.2718979453745,24.2718979453745,23.7881923874344,23.9913524155879,8865.62192558197,0.0,1.0
2022-12-01,26.5201,26.5285,26.4002,26.45,6102,24.4901102847049,24.4978673039617,24.3793880693612,24.4253761120978,6607.79589469905,0.0,1.0
2022-12-02,26.44,26.5182,26.3,26.3,14401,24.4161415653635,24.4883557208254,24.286857911084,24.286857911084,15594.7015207409,0.0,1.0
2022-12-05,26.1638,26.51,26.1638,26.51,13279,24.1610833845635,24.4807833925033,24.1610833845635,24.4807833925033,14379.6987357766,0.0,1.0
2022-12-06,25.995,26.13,25.99,26.09,7159,24.0052042356893,24.1298706166017,24.0005869623222,24.0929324296647,7752.41081778933,0.0,1.0
2022-12-07,26.03,26.095,25.89,26.02,9134,24.0375251492592,24.0975497030318,23.9082414949796,24.0282906025249,9891.11892857769,0.0,1.0
2022-12-08,26.16,26.16,25.97,25.97,15516,24.1575742568044,24.1575742568044,23.9821178688537,23.9821178688537,16802.1240744265,0.0,1.0
2022-12-09,26.09,26.31,26.09,26.14,12593,24.0929324296647,24.2960924578182,24.0929324296647,24.1391051633359,13636.8360704597,0.0,1.0
2022-12-12,26.25,26.25,26.06,26.19,5247,24.2406851774127,24.2406851774127,24.0652287894619,24.1852778970072,5681.92478850966,0.0,1.0
2022-12-13,26.6167,26.85,26.5876,26.85,3357,24.5793160061578,24.7947579814679,24.5524434751611,24.7947579814679,3635.26234324888,0.0,1.0
2022-12-14,26.6476,26.73,26.6476,26.73,462,24.6078507555666,24.6839434206568,24.6078507555666,24.6839434206568,500.295264397077,0.0,1.0
2022-12-15,25.99,26.5,25.88,26.5,15067,24.0005869623222,24.471548845769,23.8990069482454,24.471548845769,16315.9063824042,0.0,1.0
2022-12-16,25.54,25.74,25.4406,25.74,7736,23.7768154258578,23.963008185653,23.6842776242395,23.963008185653,8309.66790384932,0.20768,1.0
2022-12-19,25.4085,25.5028,25.39,25.46,1789,23.6543936862924,23.7421835725358,23.6371708560113,23.7023383219396,1921.66441054633,0.0,1.0
2022-12-20,25.4931,25.59,25.45,25.49,13734,23.7331532236858,23.8233636158066,23.6930286839499,23.7302672359089,14752.4533339538,0.0,1.0
2022-12-21,25.7458,25.86,25.6999,25.6999,10380,23.9684077756871,24.0747238415302,23.9256765373141,23.9256765373141,11149.7353725383,0.0,1.0
2022-12-22,25.5165,25.5165,25.31,25.4,4016,23.7549377765818,23.7549377765818,23.5626937520932,23.6464804940011,4313.80898421134,0.0,1.0
2022-12-23,25.6003,25.6043,25.43,25.43,2562,23.832952542936,23.8366763981319,23.6744094079703,23.6744094079703,2751.98670755714,0.0,1.0
2022-12-27,25.67,25.7,25.56,25.56,12448,23.8978407197247,23.925769633694,23.7954347018373,23.7954347018373,13371.0892020575,0.0,1.0
2022-12-28,25.3631,25.76,25.3631,25.65,39869,23.6121279298188,23.9816274616326,23.6121279298188,23.8792214437452,42825.5105556579,0.0,1.0
2022-12-29,25.7781,25.83,25.74,25.75,3070,23.998477906394,24.0467949275609,23.963008185653,23.9723178236428,3297.65776432491,0.0,1.0
2022-12-30,25.49,25.67,25.46,25.55,23459,23.7302672359089,23.8978407197247,23.7023383219396,23.7861250638475,25198.6167730613,0.0,1.0
2023-01-03,25.71,25.8605,25.64,25.8605,8599,23.9350792716837,24.0751893234297,23.8699118057554,24.0751893234297,9236.66420698043,0.0,1.0
2023-01-04,26.1135,26.28,26.08,26.28,1745,24.3107231645707,24.4657286371003,24.279535877305,24.4657286371003,1874.40156310976,0.0,1.0
2023-01-05,25.8667,25.8667,25.83,25.83,1198,24.0809612989834,24.0809612989834,24.0467949275609,24.0467949275609,1286.8384370232,0.0,1.0
2023-01-06,26.5,26.5011,26.025,26.025,4770,24.6705406728751,24.671564733054,24.2283328683613,24.2283328683613,5123.72232437453,0.0,1.0
2023-01-09,26.6875,26.96,26.6875,26.7,5677,24.8450963851832,25.0987840204043,24.8450963851832,24.8567334326704,6097.98147494218,0.0,1.0
2023-01-10,26.7589,26.83,26.7192,26.83,3016,24.9115672004301,24.9777587265373,24.8746079376108,24.9777587265373,3239.65336065274,0.0,1.0
2023-01-11,26.95,26.95,26.8685,26.94,3514,25.0894743824145,25.0894743824145,25.0136008327979,25.0801647444247,3774.58286118492,0.0,1.0
2023-01-12,27.3144,27.3144,26.89,26.89,2569,25.4287175907615,25.4287175907615,25.0336165544759,25.0336165544759,2759.50579692205,0.0,1.0
2023-01-13,27.489,27.489,27.3,27.3,1141,25.5912638700628,25.5912638700628,25.4153117120563,25.4153117120563,1225.61156648036,0.0,1.0
2023-01-17,27.63,27.66,27.5218,27.66,6252,25.7225297657185,25.7504586796878,25.6217994826692,25.7504586796878,6715.62095848836,0.0,1.0
2023-01-18,27.4961,27.86,27.4961,27.86,9542,25.5978737130355,25.9366514394831,25.5978737130355,25.9366514394831,10249.5929599962,0.0,1.0
2023-01-19,27.437,27.48,27.295,27.39,3618,25.542853752516,25.582885195872,25.4106568930614,25.4990984539641,3886.29504603502,0.0,1.0
2023-01-20,27.6528,27.6528,27.505,27.505,957,25.7437557403351,25.7437557403351,25.6061592908464,25.6061592908464,1027.96693174558,0.0,1.0
2023-01-23,27.7678,27.85,27.67,27.82,7740,25.8508165772174,25.9273418014933,25.7597683176775,25.899412887524,8313.96452634358,0.0,1.0
2023-01-24,27.7752,28.04,27.73,27.79,4707,25.8577057093298,26.1042249232988,25.8156261456161,25.8714839735547,5056.05052009035,0.0,1.0
2023-01-25,28.0056,28.09,27.71,27.8,3640,26.072199768614,26.1507731132476,25.7970068696366,25.8807936115445,3909.92646975331,0.0,1.0
2023-01-26,27.9979,27.9979,27.78,27.985,1333,26.0650313473619,26.0650313473619,25.8621743355649,26.0530219143551,1431.84944620362,0.0,1.0
2023-01-27,27.9176,27.9699,27.85,27.85,1418,25.9902749543041,26.0389643609906,25.9273418014933,25.9273418014933,1523.1526742061,0.0,1.0
2023-01-30,27.79,27.955,27.74,27.85,13288,25.8714839735547,26.0250930003858,25.8249357836059,25.9273418014933,14273.3799258467,0.0,1.0
2023-01-31,27.9071,27.9071,27.65,27.65,9730,25.9804998344148,25.9804998344148,25.741149041698,25.741149041698,10451.5342172252,0.0,1.0
2023-02-01,28.1134,28.12,27.72,27.79,3786,26.1725576661437,26.1787020272169,25.8063165076263,25.8714839735547,4066.75319079286,0.0,1.0
2023-02-02,28.0718,28.15,27.93,27.98,2981,26.1338295721063,26.2066309411862,26.0018189054114,26.0483670953602,3202.05791382818,0.0,1.0
2023-02-03,27.9542,28.44,27.85,28.44,3498,26.0243482293466,26.4766104428894,25.9273418014933,26.4766104428894,3757.39637120799,0.0,1.0
2023-02-06,27.6045,27.6045,27.56,27.5701,4136,25.6987901888446,25.6987901888446,25.6573622997901,25.6667650341598,4442.70765903837,0.0,1.0
2023-02-07,27.86,27.86,27.5,27.52,4974,25.9366514394831,25.9366514394831,25.6015044718515,25.6201237478311,5342.85007158047,0.0,1.0
2023-02-08,27.6602,27.7745,27.65,27.7745,3031,25.7506448724476,25.8570540346706,25.741149041698,25.8570540346706,3255.76569500611,0.0,1.0
2023-02-09,27.7596,28.13,27.7596,28.13,1991,25.8431826740658,26.1880116652067,25.8431826740658,26.1880116652067,2138.64384650518,0.0,1.0
2023-02-10,27.54,27.61,27.45,27.61,3139,25.6387430238106,25.7039104897389,25.5549562819027,25.7039104897389,3371.77450235045,0.0,1.0
2023-02-13,27.8763,27.8763,27.68,27.68,6768,25.9518261494064,25.9518261494064,25.7690779556673,25.7690779556673,7269.8852602446,0.0,1.0
2023-02-14,27.88,27.96,27.755,27.96,891,25.9552707154626,26.0297478193807,25.8389002405905,26.0297478193807,957.072660590713,0.0,1.0
2023-02-15,27.765,27.765,27.58,27.69,1864,25.8482098785803,25.8482098785803,25.6759815757697,25.7783875936571,2002.22608231323,0.0,1.0
2023-02-16,27.6505,27.819,27.53,27.53,3035,25.7416145235975,25.898481923725,25.6294333858208,25.6294333858208,3260.06231750035,0.0,1.0
2023-02-17,27.776,27.78,27.57,27.57,2669,25.858450480369,25.8621743355649,25.6666719377799,25.6666719377799,2866.92135927791,0.0,1.0
2023-02-21,27.435,27.68,27.39,27.68,3427,25.5409918249181,25.7690779556673,25.4990984539641,25.7690779556673,3681.13132193532,0.0,1.0
2023-02-22,27.2493,27.42,27.14,27.31,4219,25.3681118474482,25.5270273679334,25.26635750422,25.424621350046,4531.86257579373,0.0,1.0
2023-02-23,27.4019,27.415,27.19,27.2662,3683,25.510176923172,25.5223725489385,25.3129056941689,25.3838451356509,3956.11516156632,0.0,1.0
2023-02-24,26.9442,27.08,26.89,27.08,1747,25.0840747923804,25.2104996762814,25.0336165544759,25.2104996762814,1876.54987435688,0.0,1.0
2023-02-27,27.2919,27.2919,27.22,27.23,6960,25.4077709052845,25.4077709052845,25.3408346081381,25.3501442461279,7476.12313996787,0.0,1.0
2023-02-28,27.0996,27.26,27.0996,27.26,2582,25.2287465667414,25.3780731600972,25.2287465667414,25.3780731600972,2773.46982002831,0.0,1.0
2023-03-01,27.2081,27.23,27.11,27.23,7658,25.3297561389303,25.3501442461279,25.2384285902507,25.3501442461279,8225.88376521177,0.0,1.0
2023-03-02,27.2484,27.2484,27.03,27.07,9906,25.3672739800291,25.3672739800291,25.1639514863326,25.2011900382917,10640.5856069715,0.0,1.0
2023-03-03,27.624,27.67,27.3601,27.67,16164,25.7169439829246,25.7597683176775,25.4712626363747,25.7597683176775,17362.6514992012,0.0,1.0
2023-03-06,27.5871,27.67,27.55,27.66,1631,25.6825914187424,25.7597683176775,25.6480526618004,25.7504586796878,1751.94782202408,0.0,1.0
2023-03-07,27.1322,27.5867,27.11,27.5867,4950,25.259095986588,25.6822190332228,25.2384285902507,25.6822190332228,5317.07033661508,0.0,1.0
2023-03-08,27.224,27.26,27.14,27.22,3658,25.344558463334,25.3780731600972,25.26635750422,25.3408346081381,3929.26127097737,0.0,1.0
2023-03-09,27.0256,27.33,27.0256,27.29,3348,25.1598552456171,25.4432406260255,25.1598552456171,25.4060020740665,3596.2730276742,0.0,1.0
2023-03-10,26.7526,27.11,26.7526,27.06,4433,24.9057021284966,25.2384285902507,24.9057021284966,25.1918804003019,4761.73187923527,0.0,1.0
2023-03-13,26.66,26.6801,26.53,26.55,12907,24.8194948807113,24.8382072530708,24.6984695868444,24.7170888628239,13864.1266332709,0.0,1.0
2023-03-14,27.03,27.03,26.9445,26.96,1792,25.1639514863326,25.1639514863326,25.0843540815201,25.0987840204043,1924.88687741701,0.0,1.0
2023-03-15,26.1186,26.19,25.86,26.01,4507,24.3154710799455,24.3819418951924,24.0747238415302,24.2143684113767,4841.21939537862,0.0,1.0
2023-03-16,26.5622,26.5622,26.29,26.29,10195,24.7284466211715,24.7284466211715,24.4750382750901,24.4750382750901,10951.0165821799,0.0,1.0
2023-03-17,26.3135,26.3703,26.265,26.265,5979,24.496915924366,24.5497946681479,24.4517641801157,24.4517641801157,6422.37647325688,0.0,1.0
2023-03-20,26.7521,26.7521,26.72,26.72,487,24.9052366465971,24.9052366465971,24.8753527086499,24.8753527086499,523.113788673038,0.0,1.0
2023-03-21,27.111,27.111,26.95,27.01,4370,25.2393595540497,25.2393595540497,25.0894743824145,25.1453322103531,4694.06007495109,0.0,1.0
2023-03-22,27.0638,27.3424,27.0638,27.2175,5523,25.195418062738,25.4547845771329,25.195418062738,25.3385071986407,5932.56150891416,0.0,1.0
2023-03-23,27.078,27.36,27.078,27.36,518,25.2086377486835,25.4711695399948,25.2086377486835,25.4711695399948,556.412613003355,0.0,1.0
2023-03-24,26.94,26.94,26.7,26.7,3704,25.0801647444247,25.0801647444247,24.8567334326704,24.8567334326704,3978.67242966107,0.0,1.0
2023-03-27,27.1694,27.1694,27.15,27.1646,736,25.2937278399099,25.2937278399099,25.2756671422098,25.2892592136748,790.578538939131,0.0,1.0
2023-03-28,27.1879,27.1879,27.09,27.13,7542,25.310950670191,25.310950670191,25.2198093142712,25.2570478662303,8101.28171287897,0.0,1.0
2023-03-29,27.5095,27.5299,27.415,27.45,8914,25.6103486279418,25.6293402894409,25.5223725489385,25.5549562819027,9575.02322840137,0.0,1.0
2023-03-30,27.84,27.84,27.77,27.77,2051,25.9180321635035,25.9180321635035,25.8528646975752,25.8528646975752,2203.09318391869,0.0,1.0
2023-03-31,27.9845,28.04,27.95,28.0,6016,26.0525564324556,26.1042249232988,26.0204381813909,26.0669863713397,6462.12023132855,0.0,1.0
2023-04-03,28.1656,28.1656,28.09,28.1386,1562,26.2211539764502,26.2211539764502,26.1507731132476,26.1960179538779,1677.83108399854,0.0,1.0
2023-04-04,28.1753,28.22,28.1753,28.22,2192,26.2301843253003,26.2717984071146,26.2301843253003,26.2717984071146,2354.54912684045,0.0,1.0
2023-04-05,28.0005,28.08,27.93,28.08,2284,26.0674518532392,26.1414634752579,26.0018189054114,26.1414634752579,2453.37144420785,0.0,1.0
2023-04-06,28.1068,28.22,28.08,28.08,32589,26.1664133050704,26.2717984071146,26.1414634752579,26.1414634752579,35005.6576161513,0.0,1.0
2023-04-10,28.0765,29.51,27.96,29.51,4831,26.1382051019614,27.4727417077941,26.0297478193807,27.4727417077941,5189.24581741161,0.0,1.0
2023-04-11,28.1751,28.37,28.11,28.37,15101,26.2299981325405,26.411442976961,26.1693923892272,26.411442976961,16220.8240713584,0.0,1.0
2023-04-12,28.3811,28.5379,28.3811,28.52,3766,26.4217766751297,26.5677517988092,26.4217766751297,26.5510875468075,4045.27007832169,0.0,1.0
2023-04-13,28.86,28.88,28.63,28.63,15370,26.8676152384595,26.886234514439,26.6534935646949,26.6534935646949,16509.7719340957,0.0,1.0
2023-04-14,28.7135,28.7745,28.655,28.7745,1304,26.7312290419094,26.788017833647,26.6767676596693,26.788017833647,1400.69893312042,0.0,1.0
2023-04-17,28.659,28.659,28.52,28.61,1429,26.6804915148652,26.6804915148652,26.5510875468075,26.6348742887154,1534.96838606524,0.0,1.0
2023-04-18,28.8085,28.8163,28.72,28.8163,7928,26.8196706028122,26.8269321204442,26.7372803066028,26.8269321204442,8515.90578357258,0.0,1.0
2023-04-19,28.6695,28.6695,28.63,28.63,3247,26.6902666347545,26.6902666347545,26.6534935646949,26.6534935646949,3487.78330969477,0.0,1.0
2023-04-20,28.74,28.85,28.71,28.71,2379,26.7558995825823,26.8583056004697,26.727970668613,26.727970668613,2555.41622844591,0.0,1.0
2023-04-21,28.91,28.94,28.72,28.77,8500,26.9141634284083,26.9420923423776,26.7372803066028,26.7838284965516,9130.3228002481,0.0,1.0
2023-04-24,28.9918,28.9918,28.91,28.96,4426,26.9903162671646,26.9903162671646,26.9141634284083,26.9607116183571,4754.21278987036,0.0,1.0
2023-04-25,28.6035,28.7461,28.59,28.7461,43145,26.628823024022,26.7615784617561,26.6162550127358,26.7615784617561,46344.4443784359,0.0,1.0
2023-04-26,28.54,28.62,28.5,28.62,2988,26.569706822787,26.6441839267051,26.532468270828,26.6441839267051,3209.5770031931,0.0,1.0
2023-04-27,28.9,28.9,28.76,28.76,391,26.9048537904185,26.9048537904185,26.7745188585618,26.7745188585618,419.994848811413,0.0,1.0
2023-04-28,28.9218,28.9218,28.75,28.75,4532,26.9251488012362,26.9251488012362,26.7652092205721,26.7652092205721,4868.07328596758,0.0,1.0
2023-05-01,28.93,29.09,28.89,29.09,12764,26.9327827043878,27.081736912224,26.8955441524288,27.081736912224,13710.522379102,0.0,1.0
2023-05-02,28.6445,28.6445,28.515,28.58,8066,26.6669925397801,26.6669925397801,26.5464327278126,26.6069453747461,8664.13925962366,0.0,1.0
2023-05-03,28.7533,28.94,28.73,28.94,8885,26.7682814011087,26.9420923423776,26.7465899445925,26.9420923423776,9543.87271531817,0.0,1.0
2023-05-04,28.6467,28.73,28.595,28.595,51812,26.6690406601378,26.7465899445925,26.6209098317307,26.6209098317307,55654.1511678182,0.0,1.0
2023-05-05,29.0425,29.0425,28.7755,28.7755,856,27.0375161317727,27.0375161317727,26.788948797446,26.788948797446,919.477213766161,0.0,1.0
2023-05-08,29.0745,29.0745,29.02,29.02,1400,27.0673069733399,27.0673069733399,27.0165694462957,27.0165694462957,1503.81787298204,0.0,1.0
2023-05-09,28.9186,28.9186,28.9186,28.9186,270,26.9221697170795,26.9221697170795,26.9221697170795,26.9221697170795,290.022018360822,0.0,1.0
2023-05-10,28.8486,28.9,28.6895,28.9,1816,26.8570022511511,26.9048537904185,26.708885910734,26.9048537904185,1950.66661238242,0.0,1.0
2023-05-11,28.84,28.86,28.68,28.86,8518,26.8489959624799,26.8676152384595,26.7000417546437,26.8676152384595,9149.65760147218,0.0,1.0
2023-05-12,28.81,28.94,28.67,28.94,71599,26.8210670485106,26.9420923423776,26.690732116654,26.9420923423776,76908.4684911724,0.0,1.0
2023-05-15,28.9946,29.0,28.821,28.8719,1754,26.9929229658017,26.9979501703162,26.8313076502994,26.8786937076673,1884.06896372179,0.0,1.0
2023-05-16,28.68,28.92,28.68,28.92,5827,26.7000417546437,26.9234730663981,26.7000417546437,26.9234730663981,6259.10481847597,0.0,1.0
2023-05-17,28.8275,28.8559,28.67,28.82,11789,26.8373589149927,26.8637982868837,26.690732116654,26.8303766865004,12663.2206461324,0.0,1.0
2023-05-18,28.8108,28.8108,28.699,28.77,5434,26.8218118195498,26.8218118195498,26.7177300668243,26.7838284965516,5836.96165841744,0.0,1.0
2023-05-19,28.9915,29.02,28.92,28.92,1771,26.9900369780249,27.0165694462957,26.9234730663981,26.9234730663981,1902.32960932228,0.0,1.0
2023-05-22,28.9965,29.06,28.95,28.95,1190,26.9946917970198,27.0538079982548,26.9514019803673,26.9514019803673,1278.24519203473,0.0,1.0
2023-05-23,28.5,28.83,28.5,28.83,4008,26.532468270828,26.8396863244902,26.532468270828,26.8396863244902,4305.21573922287,0.0,1.0
2023-05-24,28.1339,28.19,28.12,28.12,3027,26.1916424240227,26.2438694931453,26.1787020272169,26.1787020272169,3251.46907251188,0.0,1.0
2023-05-25,28.1302,28.1699,28.03,28.07,3437,26.1881978579665,26.2251571207858,26.094915285309,26.1321538372681,3691.87287817091,0.0,1.0
2023-05-26,28.4114,28.4114,28.32,28.32,949,26.4499848782386,26.4499848782386,26.3648947870122,26.3648947870122,1019.37368675711,0.0,1.0
2023-05-30,28.116,28.37,28.06,28.37,150966,26.174978172021,26.411442976961,26.1228441992783,26.411442976961,162160.977866148,0.0,1.0
2023-05-31,27.8332,27.87,27.76,27.87,2196,25.9117016096705,25.9459610774728,25.8435550595854,25.9459610774728,2358.84574933469,0.0,1.0
2023-06-01,28.1366,28.1999,27.92,27.92,2051,26.1941560262799,26.2530860347551,25.9925092674216,25.9925092674216,2203.09318391869,0.0,1.0
2023-06-02,28.55,28.68,28.14,28.68,27606,26.5790164607768,26.7000417546437,26.1973213031964,26.7000417546437,29653.1401439587,0.0,1.0
2023-06-05,28.4338,28.52,28.39,28.44,6090,26.4708384673357,26.5510875468075,26.4300622529406,26.4766104428894,6541.60774747188,0.0,1.0
2023-06-06,28.6735,28.6735,28.32,28.44,1711,26.6939904899504,26.6939904899504,26.3648947870122,26.4766104428894,1837.88027190876,0.0,1.0
2023-06-07,28.3,28.52,28.28,28.48,3649,26.3462755110327,26.5510875468075,26.3276562350531,26.5138489948484,3919.59387036533,0.0,1.0
2023-06-08,28.659,28.659,28.45,28.45,1859,26.6804915148652,26.6804915148652,26.4859200808791,26.4859200808791,1996.85530419544,0.0,1.0
2023-06-09,28.64,28.7,28.61,28.7,1388,26.6628032026847,26.7186610306232,26.6348742887154,26.7186610306232,1490.92800549934,0.0,1.0
2023-06-12,28.78,28.8,28.63,28.8,1869,26.7931381345414,26.8117574105209,26.6534935646949,26.8117574105209,2007.59686043102,0.0,1.0
2023-06-13,28.985,28.9999,28.9738,28.9738,1492,26.9839857133315,26.9978570739363,26.973558918783,26.973558918783,1602.64019034943,0.0,1.0
2023-06-14,29.06,29.25,28.88,29.13,15402,27.0538079982548,27.2306911200603,26.886234514439,27.1189754641831,16544.1449140495,0.0,1.0
2023-06-15,29.3569,29.3569,29.07,29.07,2276,27.3302111501709,27.3302111501709,27.0631176362445,27.0631176362445,2444.77819921937,0.0,1.0
2023-06-16,29.2749,29.46,29.2749,29.44,2158,27.2538721186548,27.4261935178453,27.2538721186548,27.4075742418658,2318.02783563946,0.0,1.0
2023-06-20,28.8994,29.005,28.761,29.0,8125,26.9042952121391,27.002604989311,26.7754498223608,26.9979501703162,8727.51444141364,0.0,1.0
2023-06-21,28.94,28.965,28.76,28.87,2372,26.9420923423776,26.965366437352,26.7745188585618,26.8769248764492,2547.897139081,0.0,1.0
2023-06-22,28.74,28.77,28.54,28.77,6874,26.7558995825823,26.7838284965516,26.569706822787,26.7838284965516,7383.74575634182,0.0,1.0
2023-06-23,27.7849,27.85,27.71,27.85,4660,26.3147158382474,26.3763711978517,26.2437790266596,26.3763711978517,4920.35083319461,0.4812,1.0
2023-06-26,27.8035,27.8899,27.77,27.87,9920,26.3323316552772,26.4141599666414,26.3006042428848,26.3953129365934,10474.223232895,0.0,1.0
2023-06-27,28.0499,28.0499,27.89,27.89,401,26.5656938765752,26.5656938765752,26.4142546753351,26.4142546753351,423.40358028134,0.0,1.0
2023-06-28,28.0919,28.11,27.97,27.97,1577,26.6054715279328,26.6226138014941,26.490021630302,26.490021630302,1665.1058506326,0.0,1.0
2023-06-29,28.0563,28.07,27.99,28.04,4268,26.5717552329726,26.5847303240107,26.5089633690438,26.5563177158981,4506.45007641086,0.0,1.0
2023-06-30,28.4451,28.5,28.33,28.34,52012,26.9399826341117,26.9919777069577,26.8309729276531,26.8404437970239,54917.872861828,0.0,1.0
2023-07-03,28.4209,28.5099,28.3935,28.5099,4549,26.9170631302342,27.0013538676349,26.8911129481581,27.0013538676349,4803.14934339106,0.0,1.0
2023-07-05,28.095,28.16,28.06,28.16,1409,26.6084074974378,26.6699681483484,26.5752594546398,26.6699681483484,1487.71981201099,0.0,1.0
2023-07-06,27.5805,27.69,27.43,27.69,3620,26.1211312683069,26.2248372879179,25.9785946842755,26.2248372879179,3822.24678458466,0.0,1.0
2023-07-07,27.7856,27.8807,27.76,27.76,1535,26.3153787991033,26.4054467668202,26.2911333735139,26.2911333735139,1620.7593409772,0.0,1.0
2023-07-10,27.8506,27.8506,27.74,27.74,538,26.3769394500139,26.3769394500139,26.2721916347722,26.2721916347722,568.057671300152,0.0,1.0
2023-07-11,28.09,28.09,27.93,28.01,1111,26.6036720627524,26.6036720627524,26.4521381528186,26.5279051077855,1173.07076731314,0.0,1.0
2023-07-12,28.6153,28.6654,28.545,28.545,2160,27.1011768308038,27.1486258863518,27.0345966191266,27.0345966191266,2280.67763942068,0.0,1.0
2023-07-13,29.1154,29.13,28.9,29.02,4079,27.5748150080406,27.5886424773221,27.3708124817922,27.4844629142426,4306.89078296155,0.0,1.0
2023-07-14,28.9699,29.0565,28.9699,29.0565,726,27.4370138586946,27.5190315874462,27.4370138586946,27.5190315874462,766.56109547195,0.0,1.0
2023-07-17,28.9448,28.9448,28.805,28.805,10298,27.4132419765737,27.4132419765737,27.280839222769,27.280839222769,10873.3418197936,0.0,1.0
2023-07-18,29.1299,29.1299,28.9496,28.9496,4247,27.5885477686284,27.5885477686284,27.4177879938717,27.4177879938717,4484.27682158315,0.0,1.0
2023-07-19,29.048,29.1,29.048,29.1,1620,27.510981348481,27.5602298692095,27.510981348481,27.5602298692095,1710.50822956551,0.0,1.0
2023-07-20,28.8713,28.9334,28.8381,28.93,1428,27.3436310866979,27.4024451854909,27.3121878003866,27.3992250899048,1507.78132828367,0.0,1.0
2023-07-21,28.95,29.0288,28.905,28.905,2010,27.4181668286465,27.4927972792889,27.3755479164777,27.3755479164777,2122.29724779425,0.0,1.0
2023-07-24,28.8401,28.94,28.8065,28.8065,1964,27.3140819742608,27.4086959592757,27.2822598531747,27.2822598531747,2073.7272610288,0.0,1.0
2023-07-25,28.9299,28.98,28.8701,28.95,3812,27.3991303812111,27.4465794367591,27.3424945823734,27.4181668286465,4024.9736858665,0.0,1.0
2023-07-26,28.93,28.93,28.76,28.9,4509,27.3992250899048,27.3992250899048,27.2382203106002,27.3708124817922,4760.91457229067,0.0,1.0
2023-07-27,28.9184,29.16,28.9,29.16,3330,27.3882388814346,27.6170550854347,27.3708124817922,27.6170550854347,3516.04469410688,0.0,1.0
2023-07-28,29.13,29.2721,29.07,29.19,4046,27.5886424773221,27.723223531082,27.5318172610969,27.6454676935472,4272.04709680373,0.0,1.0
2023-07-31,29.1482,29.1758,29.09,29.1065,25499,27.605879459577,27.6320190590406,27.5507589998386,27.5663859343005,26923.6107072167,0.0,1.0
2023-08-01,28.7925,28.9,28.72,28.9,1604,27.2690006360555,27.3708124817922,27.2003368331167,27.3708124817922,1693.61432112535,0.0,1.0
2023-08-02,28.2109,28.36,28.16,28.36,1513,26.7181748734461,26.8593855357657,26.6699681483484,26.8593855357657,1597.53021687199,0.0,1.0
2023-08-03,28.14,28.14,28.02,28.02,234,26.6510264096067,26.6510264096067,26.5373759771563,26.5373759771563,247.07341093724,0.0,1.0
2023-08-04,28.1995,28.2921,28.1995,28.2921,576,26.7073780823633,26.7950783327375,26.7073780823633,26.7950783327375,608.180703845515,0.0,1.0
2023-08-07,28.45,28.46,28.3,28.46,5744,26.9446233601034,26.9540942294743,26.8025603195405,26.9540942294743,6064.913130015,0.0,1.0
2023-08-08,28.3899,28.3899,28.16,28.1783,1253,26.8877034351845,26.8877034351845,26.6699681483484,26.6872998392971,1323.0042047195,0.0,1.0
2023-08-09,28.3225,28.425,28.3225,28.375,1373,26.8238697756249,26.9209461866763,26.8238697756249,26.873591839822,1449.70851802065,0.0,1.0
2023-08-10,28.445,28.68,28.4433,28.68,1148,26.939887925418,27.1624533556333,26.938277877625,27.1624533556333,1212.13793058099,0.0,1.0
2023-08-11,28.2024,28.25,28.1605,28.19,4642,26.7101246344809,26.7552059726862,26.670441691817,26.698380756461,4901.34518619944,0.0,1.0
2023-08-14,28.1,28.1005,27.91,28.01,8840,26.6131429321232,26.6136164755918,26.4331964140769,26.5279051077855,9333.88441318465,0.0,1.0
2023-08-15,27.7512,27.91,27.66,27.8,10067,26.2827990084676,26.4331964140769,26.1964246798053,26.3290168509974,10629.4360166889,0.0,1.0
2023-08-16,27.565,27.61,27.565,27.61,528,26.1064514207821,26.149070332951,26.1064514207821,26.149070332951,557.498978525055,0.0,1.0
2023-08-17,27.38,27.66,27.34,27.66,2064,25.9312403374212,26.1964246798053,25.8933568599377,26.1964246798053,2179.31418877976,0.0,1.0
2023-08-18,27.43,27.43,27.24,27.26,747,25.9785946842755,25.9785946842755,25.7986481662291,25.8175899049708,788.734350299651,0.0,1.0
2023-08-21,27.4985,27.4985,27.36,27.4,1402,26.0434701394659,26.0434701394659,25.9122985986794,25.9501820761629,1480.32872706842,0.0,1.0
2023-08-22,27.4251,27.5,27.4251,27.5,4854,25.9739539582837,26.0448907698715,25.9739539582837,26.0448907698715,5125.18947303148,0.0,1.0
2023-08-23,27.7301,27.7301,27.71,27.726,739,26.262815474095,26.262815474095,26.2437790266596,26.258932417653,780.287396079577,0.0,1.0
2023-08-24,27.3189,27.52,27.3189,27.52,2156,25.8733733255652,26.0638325086132,25.8733733255652,26.0638325086132,2276.45416231064,0.0,1.0
2023-08-25,27.4902,27.5799,27.285,27.4325,730,26.0356093178881,26.1205630161447,25.841267078398,25.9809624016182,770.784572581988,0.0,1.0
2023-08-28,27.7451,27.7451,27.73,27.73,1178,26.2770217781513,26.2770217781513,26.2627207654013,26.2627207654013,1243.81400890628,0.0,1.0
2023-08-29,28.1301,28.1301,27.99,27.99,1083,26.6416502489295,26.6416502489295,26.5089633690438,26.5089633690438,1143.50642754287,0.0,1.0
2023-08-30,28.0723,28.2,28.07,28.2,1527,26.586908623966,26.7078516258319,26.5847303240107,26.7078516258319,1612.31238675712,0.0,1.0
2023-08-31,28.31,28.31,27.95,27.95,5421,26.8120311889114,26.8120311889114,26.4710798915603,26.4710798915603,5723.86735337939,0.0,1.0
2023-09-01,27.9785,28.115,27.92,28.115,1115,26.4980718692673,26.6273492361795,26.4426672834477,26.6273492361795,1177.29424442317,0.0,1.0
2023-09-05,27.7299,27.81,27.7299,27.81,990,26.2626260567076,26.3384877203682,26.2626260567076,26.3384877203682,1045.31058473448,0.0,1.0
2023-09-06,27.6357,27.6357,27.6,27.6,979,26.1734104672341,26.1734104672341,26.1395994635801,26.1395994635801,1033.69602268187,0.0,1.0
2023-09-07,27.5618,27.61,27.5,27.5,4194,26.1034207425834,26.149070332951,26.0448907698715,26.0448907698715,4428.31574987516,0.0,1.0
2023-09-08,27.45,27.5495,27.42,27.42,4888,25.9975364230172,26.0917715732573,25.9691238149046,25.9691238149046,5161.0890284668,0.0,1.0
2023-09-11,27.7751,27.7751,27.75,27.76,754,26.3054343862639,26.3054343862639,26.2816625041431,26.2911333735139,796.12543524222,0.0,1.0
2023-09-12,27.63,27.68,27.63,27.68,5339,26.1680120716927,26.215366418547,26.1680120716927,26.215366418547,5637.28607262362,0.0,1.0
2023-09-13,27.59,27.59,27.5723,27.58,452,26.1301285942093,26.1301285942093,26.1133651554228,26.1206577248384,477.252913434327,0.0,1.0
2023-09-14,27.96,27.96,27.8,27.8,1213,26.4805507609312,26.4805507609312,26.3290168509974,26.3290168509974,1280.76943361911,0.0,1.0
2023-09-15,27.825,27.941,27.825,27.941,2831,26.3526940244245,26.4625561091265,26.3526940244245,26.4625561091265,2989.16592462961,0.0,1.0
2023-09-18,27.6659,27.709,27.62,27.63,1899,26.2020124927341,26.2428319397225,26.1585412023219,26.1680120716927,2005.09575799068,0.0,1.0
2023-09-19,27.695,27.695,27.5807,27.67,1519,26.2295727226033,26.2295727226033,26.1213206856944,26.2058955491762,1603.86543253704,0.0,1.0
2023-09-20,27.6402,27.86,27.6402,27.86,416,26.177672358451,26.3858420672225,26.177672358451,26.3858420672225,439.241619443983,0.0,1.0
2023-09-21,27.2158,27.4,27.2158,27.3864,27779,25.7757286623516,25.9501820761629,25.7757286623516,25.9373016938185,29330.9926599385,0.0,1.0
2023-09-22,27.2196,27.37,27.2196,27.37,901,25.7793275927125,25.9217694680503,25.7793275927125,25.9217694680503,951.338219036127,0.0,1.0
2023-09-25,27.0966,27.0966,26.9572,26.9572,572,25.6628358994509,25.6628358994509,25.5308119804211,25.5308119804211,603.957226735477,0.0,1.0
2023-09-26,26.7506,26.78,26.7456,26.7456,3142,25.3351438192191,25.3629881751694,25.3304083845336,25.3304083845336,3317.54126993508,0.0,1.0
2023-09-27,26.685,26.685,26.684,26.684,400,25.2730149161462,25.2730149161462,25.2720678292091,25.2720678292091,422.34771100383,0.0,1.0
2023-09-28,26.8621,26.95,26.56,26.77,9162,25.4407440127042,25.5239929544741,25.1546290490104,25.3535173057986,9673.87432054272,0.0,1.0
2023-09-29,26.83,26.9162,26.83,26.9162,4292,25.4103425220237,25.4919814160006,25.4103425220237,25.4919814160006,4531.7909390711,0.0,1.0
2023-10-02,26.4399,26.67,26.416,26.67,2590,25.0408839078664,25.2588086120899,25.01824853007,25.2588086120899,2734.7014287498,0.0,1.0
2023-10-03,26.09,26.19,26.04,26.08,5109,24.7094981885799,24.8042068822885,24.6621438417256,24.700027319209,5394.43613879642,0.0,1.0
2023-10-04,26.2343,26.2399,26.18,26.18,1199,24.8461628336015,24.8514665204491,24.7947360129177,24.7947360129177,1265.98726373398,0.0,1.0
2023-10-05,26.4593,26.4593,26.37,26.41,3206,25.0592573944459,25.0592573944459,24.9746825309641,25.0125660084475,3385.11690369569,0.0,1.0
2023-10-06,26.7781,26.8,26.7781,26.8,259,25.3611887099889,25.3819299139111,25.3611887099889,25.3819299139111,273.47014287498,0.0,1.0
2023-10-09,26.675,26.675,26.675,26.675,303,25.2635440467754,25.2635440467754,25.2635440467754,25.2635440467754,319.9283910854,0.0,1.0
2023-10-10,27.055,27.055,26.95,27.03,1938,25.6234370828681,25.6234370828681,25.5239929544741,25.599759909441,2046.27465981356,0.0,1.0
2023-10-11,27.1737,27.1737,27.06,27.11,4771,25.7358563023003,25.7358563023003,25.6281725175536,25.6755268644079,5037.55232299817,0.0,1.0
2023-10-12,26.965,27.39,26.91,27.39,11281,25.5381992585304,25.940711206792,25.4861094769906,25.940711206792,11911.2613195855,0.0,1.0
2023-10-13,26.69,26.89,26.68,26.89,1475,25.2777503508317,25.4671677382489,25.2682794814608,25.4671677382489,1557.40718432662,0.0,1.0
2023-10-16,26.875,26.875,26.76,26.8551,3791,25.4529614341926,25.4529614341926,25.3440464364277,25.4341144041446,4002.8004310388,0.0,1.0
2023-10-17,26.851,26.94,26.65,26.65,1590,25.4302313477025,25.5145220851032,25.2398668733482,25.2398668733482,1678.83215124023,0.0,1.0
2023-10-18,26.3896,26.451,26.3896,26.451,201,24.9932454349309,25.051396572868,24.9932454349309,25.051396572868,212.229724779425,0.0,1.0
2023-10-19,26.16,26.27,26.16,26.27,545,24.7757942741759,24.8799738372554,24.7757942741759,24.8799738372554,575.448756242719,0.0,1.0
2023-10-20,25.9198,26.15,25.9198,26.15,1380,24.5483039918878,24.7663234048051,24.5483039918878,24.7663234048051,1457.09960296321,0.0,1.0
2023-10-23,25.9337,26.04,25.91,25.9898,4402,24.5614685003133,24.6621438417256,24.5390225399044,24.6146000774839,4647.93655959715,0.0,1.0
2023-10-24,26.1183,26.1183,26.07,26.07,226,24.7363007488995,24.7363007488995,24.6905564498382,24.6905564498382,238.626456717163,0.0,1.0
2023-10-25,25.8939,26.1,25.8939,26.1,5492,24.5237744402173,24.7189690579508,24.5237744402173,24.7189690579508,5798.83407208258,0.0,1.0
2023-10-26,25.7165,25.81,25.7056,25.7586,5654,24.3557612175782,24.4443138461958,24.345437969964,24.3956335776295,5969.88489503913,0.0,1.0
2023-10-27,25.6546,25.6546,25.6167,25.6167,1601,24.2971365361726,24.2971365361726,24.261241941257,24.261241941257,1690.44671329283,0.0,1.0
2023-10-30,25.9771,25.9771,25.83,25.94,606,24.6025720733829,24.6025720733829,24.4632555849375,24.567435148017,639.856782170801,0.0,1.0
2023-10-31,26.135,26.18,26.01,26.18,3486,24.7521171007488,24.7947360129177,24.633731233613,24.7947360129177,3680.76030139837,0.0,1.0
2023-11-01,26.3378,26.3378,26.3378,26.3378,137,24.9441863315899,24.9441863315899,24.9441863315899,24.9441863315899,144.654091018812,0.0,1.0
2023-11-02,26.8769,26.8769,26.78,26.83,4731,25.4547608993731,25.4547608993731,25.3629881751694,25.4103425220237,4995.31755189779,0.0,1.0
2023-11-03,27.12,27.2,27.05,27.05,2752,25.6849977337787,25.7607646887456,25.6187016481827,25.6187016481827,2905.75225170635,0.0,1.0
2023-11-06,27.0506,27.22,27.0506,27.22,2144,25.6192699003449,25.7797064274874,25.6192699003449,25.7797064274874,2263.78373098053,0.0,1.0
2023-11-07,26.8722,26.8722,26.84,26.84,1727,25.4503095907688,25.4503095907688,25.4198133913946,25.4198133913946,1823.48624225903,0.0,1.0
2023-11-08,26.875,26.925,26.79,26.79,8948,25.4529614341926,25.5003157810469,25.3724590445403,25.3724590445403,9447.91829515567,0.0,1.0
2023-11-09,26.8835,27.1208,26.8835,27.1208,268,25.4610116731578,25.6857554033284,25.4610116731578,25.6857554033284,282.972966372566,0.0,1.0
2023-11-10,27.02,27.07,26.72,26.96,16042,25.5902890400701,25.6376433869244,25.3061629589442,25.5334638238449,16938.2549498086,0.0,1.0
2023-11-13,27.097,27.097,26.945,26.945,947,25.6632147342258,25.6632147342258,25.5192575197886,25.5192575197886,999.908205801565,0.0,1.0
2023-11-14,27.7485,27.7485,27.705,27.705,1478,26.2802418737374,26.2802418737374,26.2390435919742,26.2390435919742,1560.57479215915,0.0,1.0
2023-11-15,27.7212,27.77,27.67,27.67,1567,26.254386400355,26.3006042428848,26.2058955491762,26.2058955491762,1654.5471578575,0.0,1.0
2023-11-16,27.6928,27.6928,27.625,27.625,4559,26.2274891313417,26.2274891313417,26.1632766370073,26.1632766370073,4813.70803616615,0.0,1.0
2023-11-17,28.0737,28.0851,28.0239,28.0239,3060,26.5882345456779,26.5990313367607,26.541069616211,26.541069616211,3230.95998917929,0.0,1.0
2023-11-20,28.1864,28.1864,28.11,28.13,546,26.6949712434875,26.6949712434875,26.6226138014941,26.6415555402358,576.504625520227,0.0,1.0
2023-11-21,28.0903,28.43,28.0903,28.43,6154,26.6039561888335,26.9256816213617,26.6039561888335,26.9256816213617,6497.81953379392,0.0,1.0
2023-11-22,28.1439,28.1522,28.11,28.11,735,26.6547200486613,26.6625808702391,26.6226138014941,26.6226138014941,776.063918969538,0.0,1.0
2023-11-24,28.3394,28.3394,28.19,28.19,476,26.8398755448617,26.8398755448617,26.698380756461,26.698380756461,502.593776094557,0.0,1.0
2023-11-27,28.2634,28.2958,28.2101,28.2101,3406,26.7678969376431,26.7985825544047,26.7174172038964,26.7174172038964,3596.29075919761,0.0,1.0
2023-11-28,28.2269,28.2892,28.201,28.28,2959,26.7333282644395,26.79233178062,26.708798712769,26.7836185807988,3124.31719215083,0.0,1.0
2023-11-29,28.283,28.35,28.2301,28.25,4472,26.78645984161,26.8499146663948,26.7363589426382,26.7552059726862,4721.84740902282,0.0,1.0
2023-11-30,28.31,28.36,28.19,28.36,10968,26.8120311889114,26.8593855357657,26.698380756461,26.8593855357657,11580.774235725,0.0,1.0
2023-12-01,28.5266,28.5499,28.35,28.35,1371,27.0171702194842,27.0392373451183,26.8499146663948,26.8499146663948,1447.59677946563,0.0,1.0
2023-12-04,28.288,28.288,28.2135,28.2135,521,26.7911952762955,26.7911952762955,26.7206372994825,26.7206372994825,550.107893582487,0.0,1.0
2023-12-05,28.1405,28.25,28.12,28.25,7892,26.6514999530752,26.7552059726862,26.632084670865,26.7552059726862,8332.92033810557,0.0,1.0
2023-12-06,28.2442,28.3645,28.2442,28.3645,2133,26.7497128684511,26.8636474269826,26.7497128684511,26.8636474269826,2252.16916892792,0.0,1.0
2023-12-07,28.4288,28.44,28.2599,28.2599,2982,26.9245451170372,26.9351524907326,26.7645821333633,26.7645821333633,3148.60218553355,0.0,1.0
2023-12-08,28.48,28.48,28.29,28.38,3100,26.973035968216,26.973035968216,26.7930894501696,26.8783272745074,3273.19476027968,0.0,1.0
2023-12-11,28.57,28.57,28.38,28.48,105306,27.0582737925538,27.0582737925538,26.8783272745074,26.973035968216,111189.370137423,0.0,1.0
2023-12-12,28.64,28.64,28.46,28.53,3406,27.1245698781498,27.1245698781498,26.9540942294743,27.0203903150703,3596.29075919761,0.0,1.0
2023-12-13,28.995,28.995,28.5726,28.5726,2774,27.4607857408154,27.4607857408154,27.0607362185902,27.0607362185902,2928.98137581156,0.0,1.0
2023-12-14,29.2996,29.38,29.13,29.13,3646,27.7492684218519,27.8254142115936,27.5886424773221,27.5886424773221,3849.69938579991,0.0,1.0
2023-12-15,28.7845,28.8899,28.76,28.8866,3748,27.5084336846202,27.6091611216214,27.485019811693,27.6060074162883,3921.86291800094,0.26081,1.0
2023-12-18,28.88,29.04,28.79,29.04,4850,27.5997000056222,27.7526069308611,27.5136898601753,27.7526069308611,5074.98269805351,0.0,1.0
2023-12-19,29.055,29.0799,29.055,29.06,1390,27.7669419551023,27.7907380953426,27.7669419551023,27.771720296516,1454.47957738028,0.0,1.0
2023-12-20,28.8253,29.18,28.8253,29.18,5165,27.5474249505562,27.8864004904452,27.5474249505562,27.8864004904452,5404.59497638069,0.0,1.0
2023-12-21,29.2606,29.2606,29.02,29.02,11108,27.9634273540342,27.9634273540342,27.7334935652062,27.7334935652062,11623.2799608203,0.0,1.0
2023-12-22,29.282,29.3986,29.2327,29.3986,9891,27.983878655285,28.0953095770528,27.9367642089457,28.0953095770528,10349.8255394736,0.0,1.0
2023-12-26,29.46,29.4679,29.34,29.34,2597,28.1539876096132,28.1615373890469,28.0393074156841,28.0393074156841,2717.47011687525,0.0,1.0
2023-12-27,29.5578,29.5866,29.44,29.51,7635,28.2474519676655,28.2749752142085,28.1348742439584,28.2017710237504,7989.17379373991,0.0,1.0
2023-12-28,29.5052,29.62,29.32,29.62,16149,28.1971838159932,28.3068945348521,28.0201940500292,28.3068945348521,16898.1228022404,0.0,1.0
2023-12-29,29.51,29.54,29.51,29.53,2345,28.2017710237504,28.2304410722327,28.2017710237504,28.2208843894053,2453.7802942135,0.0,1.0
2024-01-02,29.1062,29.295,29.1062,29.24,11300,27.8158721711787,27.9963023429606,27.8158721711787,27.9437405874097,11824.1864923721,0.0,1.0
2024-01-03,28.9104,28.9104,28.7647,28.7647,794,27.6287523214176,27.6287523214176,27.4895114526219,27.4895114526219,830.832219021543,0.0,1.0
2024-01-04,28.9809,29.085,28.9809,29.085,225,27.696126935351,27.7956120035846,27.696126935351,27.7956120035846,235.437341662276,0.0,1.0
2024-01-05,28.9909,29.1099,28.9909,29.1099,1053,27.7056836181784,27.8194081438249,27.7056836181784,27.8194081438249,1101.84675897945,0.0,1.0
2024-01-08,29.37,29.37,29.07,29.17,2119,28.0679774641664,28.0679774641664,27.7812769793434,27.8768438076177,2217.29656436605,0.0,1.0
2024-01-09,29.0563,29.09,28.97,29.05,5593,27.7681843238698,27.8003903449983,27.6857101510691,27.7621636136885,5852.44911963161,0.0,1.0
2024-01-10,29.35,29.59,29.199,29.29,66239,28.0488640985115,28.2782244863698,27.9045581878173,27.9915240015469,69311.7069971889,0.0,1.0
2024-01-11,29.2539,29.48,28.73,29.48,5595,27.9570243765399,28.1731009752681,27.4563497632107,28.1731009752681,5854.54189600193,0.0,1.0
2024-01-12,29.3892,29.54,29.335,29.54,1981,28.086326295195,28.2304410722327,28.0345290742703,28.2304410722327,2072.8949948132,0.0,1.0
2024-01-16,28.86,29.0,28.85,29.0,5510,27.5805866399673,27.7143801995514,27.5710299571399,27.7143801995514,5765.59890026286,0.0,1.0
2024-01-17,28.57,28.58,28.41,28.44,18078,27.3034428379718,27.3129995207993,27.1505359127329,27.1792059612152,18916.605611425,0.0,1.0
2024-01-18,28.8472,28.8472,28.64,28.748,5488,27.5683540859482,27.5683540859482,27.3703396177639,27.4735517923001,5742.57836018921,0.0,1.0
2024-01-19,28.93,28.9504,28.77,28.77,10553,27.6474834197594,27.6669790527273,27.4945764945205,27.4945764945205,11042.5345180533,0.0,1.0
2024-01-22,29.06,29.26,29.06,29.26,3688,27.771720296516,27.9628539530646,27.771720296516,27.9628539530646,3859.07962689099,0.0,1.0
2024-01-23,29.0051,29.06,28.9,29.06,3252,27.7192541077934,27.771720296516,27.6188133712771,27.771720296516,3402.85437815876,0.0,1.0
2024-01-24,29.2489,29.42,29.2489,29.42,3244,27.9522460351262,28.1157608783035,27.9522460351262,28.1157608783035,3394.48327267743,0.0,1.0
2024-01-25,29.3591,29.3591,29.23,29.32,1683,28.0575606798844,28.0575606798844,27.9341839045823,28.0201940500292,1761.07131563383,0.0,1.0
2024-01-26,29.538,29.6003,29.49,29.6003,2247,28.2285297356672,28.2880678696821,28.1826576580955,28.2880678696821,2351.23425206726,0.0,1.0
2024-01-29,29.7499,29.7591,29.502,29.53,9135,28.4310358447805,28.4398279929817,28.1941256774884,28.2208843894053,9558.7560714884,0.0,1.0
2024-01-30,29.6483,29.6619,29.6483,29.6619,375,28.3339399472538,28.3469370358991,28.3339399472538,28.3469370358991,392.395569437126,0.0,1.0
2024-01-31,29.59,29.93,29.56,29.93,6842,28.2782244863698,28.6031517025025,28.2495544378875,28.6031517025025,7159.38796290354,0.0,1.0
2024-02-01,29.8553,29.8553,29.63,29.63,2731,28.5317632817816,28.5317632817816,28.3164512176796,28.3164512176796,2857.68613368745,0.0,1.0
2024-02-02,29.5945,29.7,29.5945,29.7,505,28.2825249936422,28.3833479974716,28.2825249936422,28.3833479974716,528.426033508664,0.0,1.0
2024-02-05,29.4951,29.5499,29.31,29.31,2676,28.1875315663375,28.2399021882318,28.0106373672018,28.0106373672018,2800.13478350334,0.0,1.0
2024-02-06,29.5543,29.56,29.45,29.45,1148,28.2441071286759,28.2495544378875,28.1444309267858,28.1444309267858,1201.25363657019,0.0,1.0
2024-02-07,29.5957,29.6,29.5127,29.54,3242,28.2836717955815,28.2877811691973,28.2043513281138,28.2304410722327,3392.3904963071,0.0,1.0
2024-02-08,29.4848,29.5499,29.45,29.53,8865,28.1776881830253,28.2399021882318,28.1444309267858,28.2208843894053,9276.23126149367,0.0,1.0
2024-02-09,29.5454,29.6299,29.42,29.42,8568,28.2356016809595,28.3163556508513,28.1157608783035,28.1157608783035,8965.45397049947,0.0,1.0
2024-02-12,29.63,29.73,29.63,29.71,6819,28.3164512176796,28.4120180459539,28.3164512176796,28.392904680299,7135.32103464471,0.0,1.0
2024-02-13,29.1901,29.43,29.07,29.43,23548,27.8960527401009,28.1253175611309,27.7812769793434,28.1253175611309,24640.3489842812,0.0,1.0
2024-02-14,29.5752,29.5752,29.44,29.53,2405,28.2640805957852,28.2640805957852,28.1348742439584,28.2208843894053,2516.56358532344,0.0,1.0
2024-02-15,29.8933,29.9199,29.78,29.87,2805,28.5680786765258,28.5934994528468,28.459801460091,28.5458116055379,2935.11885938971,0.0,1.0
2024-02-16,29.963,30.0608,29.87,30.05,3065,28.634688755833,28.7281531138853,28.5458116055379,28.7178318964317,3207.17978753279,0.0,1.0
2024-02-20,30.0401,30.05,29.92,30.03,31823,28.7083707804325,28.7178318964317,28.5935950196751,28.6987185307768,33299.2112165272,0.0,1.0
2024-02-21,30.0629,30.0793,29.89,29.93,4353,28.7301600172791,28.7458329771161,28.5649249711928,28.6031517025025,4554.92777002617,0.0,1.0
2024-02-22,30.4279,30.43,30.3087,30.3087,1003,29.0789789404803,29.0809858438741,28.9650632811773,28.9650632811773,1049.52734972117,0.0,1.0
2024-02-23,30.462,30.51,30.37,30.51,5468,29.1115672289219,29.1574393064935,29.0236457469095,29.1574393064935,5721.65059648589,0.0,1.0
2024-02-26,30.4073,30.44,30.395,30.395,2616,29.0592921738558,29.0905425267015,29.0475374539781,29.0475374539781,2737.3514923934,0.0,1.0
2024-02-27,30.405,30.42,30.36,30.42,2810,29.0570941368055,29.0714291610467,29.0140890640821,29.0714291610467,2940.35080031554,0.0,1.0
2024-02-28,30.225,31.45,30.2,31.45,3701,28.8850738459117,30.0557674922721,28.8611821388432,30.0557674922721,3872.68267329816,0.0,1.0
2024-02-29,30.27,30.29,29.745,30.29,14208,28.9280789186352,28.94719228429,28.426353070195,28.94719228429,14867.0833348339,0.0,1.0
2024-03-01,30.71,30.71,30.39,30.48,2626,29.3485729630422,29.3485729630422,29.0427591125644,29.1287692580112,2747.81537424505,0.0,1.0
2024-03-04,30.6233,30.665,30.58,30.6,1508,29.2657165229283,29.3055678903187,29.2243360862856,29.2434494519404,1577.95338322984,0.0,1.0
2024-03-05,30.4439,30.5948,30.39,30.5948,2278,29.0942696330042,29.2384799768702,29.0427591125644,29.2384799768702,2383.6722858074,0.0,1.0
2024-03-06,30.7532,30.8,30.64,30.68,10032,29.3898578328567,29.4345831084891,29.2816761832502,29.3199029145599,10497.366273582,0.0,1.0
2024-03-07,31.2479,31.26,31.2479,31.26,1276,29.8626269323297,29.8741905185509,29.8626269323297,29.8741905185509,1335.1913242714,0.0,1.0
2024-03-08,31.1191,31.2403,31.1166,31.2403,672,29.7395368575124,29.8553638533809,29.7371476868055,29.8553638533809,703.172860431331,0.0,1.0
2024-03-11,30.915,31.06,30.815,31.06,5483,29.5444849610045,29.6830568620023,29.4489181327302,29.6830568620023,5737.34641926338,0.0,1.0
2024-03-12,31.1598,31.1598,31.1598,31.1598,39,29.77843255662,29.77843255662,29.77843255662,29.77843255662,40.8091392214613,0.0,1.0
2024-03-13,31.1394,31.2194,31.1394,31.2194,2443,29.7589369236521,29.8353903862715,29.7589369236521,29.8353903862715,2556.32633635973,0.0,1.0
2024-03-14,30.8926,30.9942,30.825,30.9942,1774,29.5230779914711,29.6201738889978,29.4584748155576,29.6201738889978,1856.2926404839,0.0,1.0
2024-03-15,30.8737,31.53,30.8737,31.53,533,29.5050158609272,30.1322209548916,29.5050158609272,30.1322209548916,557.724902693304,0.0,1.0
2024-03-18,30.89,31.1,30.89,31.1,1368,29.5205932539359,29.721283593312,29.5205932539359,29.721283593312,1431.45903730664,0.0,1.0
2024-03-19,30.9256,30.9256,30.9169,30.9169,2658,29.5546150448016,29.5546150448016,29.5463007307417,29.5463007307417,2781.29979617035,0.0,1.0
2024-03-20,31.2468,31.2468,30.925,31.02,1713,29.8615756972187,29.8615756972187,29.554041643832,29.6448301306925,1792.4629611888,0.0,1.0
2024-03-21,31.2305,31.301,31.17,31.301,1507,29.84599830421,29.9133729181434,29.788180373104,29.9133729181434,1576.90699504467,0.0,1.0
2024-03-22,31.1463,31.18,31.1463,31.18,1240,29.765531034803,29.7977370559315,29.765531034803,29.7977370559315,1297.52134960543,0.0,1.0
2024-03-25,31.0366,31.1399,31.0366,31.1399,3716,29.6606942241861,29.7594147577935,29.6606942241861,29.7594147577935,3888.37849607563,0.0,1.0
2024-03-26,31.1149,31.25,31.1149,31.25,467,29.7355230507249,29.8646338357235,29.7355230507249,29.8646338357235,488.663282472368,0.0,1.0
2024-03-27,31.2261,31.2261,31.145,31.145,1413,29.8417933637659,29.8417933637659,29.7642886660354,29.7642886660354,1478.54650563909,0.0,1.0
2024-03-28,31.22,31.23,31.1414,31.1964,9825,29.8359637872412,29.8455204700686,29.7608482602176,29.8134100157684,10280.7639192527,0.0,1.0
2024-04-01,31.0282,31.0282,31.0282,31.0282,245,29.652666610611,29.652666610611,29.652666610611,29.652666610611,256.36510536559,0.0,1.0
2024-04-02,30.84,30.84,30.6815,30.78,1327,29.4728098397988,29.4728098397988,29.321336416984,29.4154697428342,1388.55712171485,0.0,1.0
2024-04-03,30.9818,30.9818,30.921,30.9575,710,29.6083236022918,29.6083236022918,29.550218970701,29.5851008630211,742.935611467626,0.0,1.0
2024-04-04,30.7503,31.1651,30.745,31.1651,1609,29.3870863948367,29.7834975985186,29.3820213529382,29.7834975985186,1683.63858993157,0.0,1.0
2024-04-05,30.8727,30.9297,30.75,30.86,3892,29.5040601926445,29.5585332847608,29.3867996943519,29.4919232054536,4072.54281666479,0.0,1.0
2024-04-08,30.91,31.03,30.34,30.95,9764,29.5397066195908,29.65438681352,28.9949756984272,29.5779333509005,10216.9342399576,0.0,1.0
2024-04-09,30.9607,30.9607,30.8879,30.8879,1388,29.5881590015259,29.5881590015259,29.5185863505422,29.5185863505422,1452.38680100995,0.0,1.0
2024-04-10,30.5638,30.67,30.525,30.58,1227,29.2088542601051,29.3103462317324,29.1717743307347,29.2243360862856,1283.91830319828,0.0,1.0
2024-04-11,30.72,30.76,30.4111,30.76,2203,29.3581296458696,29.3963563771793,29.0629237133302,29.3963563771793,2305.19317191998,0.0,1.0
2024-04-12,30.1799,30.39,30.1765,30.39,1245,28.84197320636,29.0427591125644,28.8387239341987,29.0427591125644,1302.75329053126,0.0,1.0
2024-04-15,30.09,30.69,30.08,30.69,4722,28.7560586277414,29.3294595973873,28.746501944914,29.3294595973873,4941.04501035231,0.0,1.0
2024-04-16,29.8228,29.9,29.78,29.78,1504,28.5007040625924,28.5744816540202,28.459801460091,28.459801460091,1573.76783048917,0.0,1.0
2024-04-17,29.7606,29.83,29.665,29.83,6745,28.4412614954058,28.5075848742282,28.3498996075756,28.5075848742282,7057.88830894246,0.0,1.0
2024-04-18,29.6622,29.85,29.65,29.84,6646,28.3472237363839,28.5266982398831,28.3355645833344,28.5171415570556,6954.29587861105,0.0,1.0
2024-04-19,29.67,29.7735,29.61,29.77,1177,28.3546779489893,28.4535896162532,28.2973378520247,28.4502447772636,1231.59889394,0.0,1.0
2024-04-22,30.0026,30.105,30.0026,30.0959,1008,28.6725332198297,28.7703936519826,28.6725332198297,28.7616970706096,1054.759290647,0.0,1.0
2024-04-23,30.3454,30.3762,30.171,30.171,926,29.000136307154,29.0295708902625,28.8334677586436,28.8334677586436,968.955459463413,0.0,1.0
2024-04-24,30.2858,30.3382,30.21,30.32,1447,28.9431784775025,28.9932554955183,28.8707388216706,28.9758623327723,1514.12370393473,0.0,1.0
2024-04-25,30.2053,30.2053,30.06,30.06,26930,28.8662471807417,28.8662471807417,28.7273885792591,28.7273885792591,28179.2338265115,0.0,1.0
2024-04-26,30.5153,30.535,30.5153,30.535,173,29.1625043483921,29.1813310135621,29.1625043483921,29.1813310135621,181.025156033661,0.0,1.0
2024-04-29,30.6251,30.6251,30.47,30.47,579,29.2674367258373,29.2674367258373,29.1192125751838,29.1192125751838,605.858759210923,0.0,1.0
2024-04-30,30.2856,30.63,30.2856,30.62,2093,28.942987343846,29.2721195004227,28.942987343846,29.2625628175953,2190.09047155175,0.0,1.0
2024-05-01,30.2522,30.2522,30.2522,30.2522,129,28.9110680232024,28.9110680232024,28.9110680232024,28.9110680232024,134.984075886371,0.0,1.0
2024-05-02,30.6001,30.6001,29.89,30.505,14844,29.2435450187687,29.2435450187687,28.5649249711928,29.1526609650798,15532.5862205992,0.0,1.0
2024-05-03,30.98,31.0,30.78,30.78,52459,29.6066033993828,29.6257167650377,29.4154697428342,29.4154697428342,54892.477805606,0.0,1.0
2024-05-06,31.1812,31.1812,31.09,31.09,364,29.7988838578707,29.7988838578707,29.7117269104846,29.7117269104846,380.885299400305,0.0,1.0
2024-05-07,31.236,31.27,31.215,31.27,1380,29.8512544797651,29.8837472013783,29.8311854458275,29.8837472013783,1444.01569552863,0.0,1.0
2024-05-08,31.1898,31.19,31.15,31.15,1283,29.8071026051023,29.8072937387589,29.7690670074492,29.7690670074492,1342.51604156756,0.0,1.0
2024-05-09,31.4,31.4,31.34,31.34,1812,30.0079840781349,30.0079840781349,29.9506439811704,29.9506439811704,1896.0553915202,0.0,1.0
2024-05-10,31.48,31.481,31.461,31.48,695,30.0844375407544,30.0853932090371,30.0662798433823,30.0844375407544,727.239788690142,0.0,1.0
2024-05-13,31.52,31.65,31.471,31.65,1792,30.1226642720641,30.2469011488207,30.0758365262097,30.2469011488207,1875.12762781689,0.0,1.0
2024-05-14,31.7352,31.7352,31.645,31.7,907,30.3283240865104,30.3283240865104,30.242122807407,30.2946845629579,949.074083945266,0.0,1.0
2024-05-15,32.0934,32.0934,31.94,31.95,1591,30.670644465389,30.670644465389,30.5240449508162,30.5336016336437,1664.80360259859,0.0,1.0
2024-05-16,31.95,32.0499,31.95,32.02,2976,30.5336016336437,30.6290728950897,30.5336016336437,30.6004984134357,3114.05123905304,0.0,1.0
2024-05-17,32.0001,32.0001,31.94,31.94,1328,30.5814806146091,30.5814806146091,30.5240449508162,30.5240449508162,1389.60350990001,0.0,1.0
2024-05-20,32.07,32.1681,32.06,32.115,2783,30.6482818275729,30.74203288611,30.6387251447454,30.6912869002963,2912.09831931606,0.0,1.0
2024-05-21,32.015,32.04,31.95,32.0,3130,30.595720072022,30.6196117790906,30.5336016336437,30.5813850477808,3275.19501956855,0.0,1.0
2024-05-22,31.711,31.88,31.66,31.88,1162,30.3051969140681,30.4667048538517,30.2564578316482,30.4667048538517,1215.90307116251,0.0,1.0
2024-05-23,31.585,31.931,31.51,31.931,1614,30.1847827104424,30.5154439362716,30.1131075892367,30.5154439362716,1688.8705308574,0.0,1.0
2024-05-24,31.902,31.908,31.76,31.84,2201,30.487729556072,30.4934635657685,30.3520246599225,30.4284781225419,2303.10039554964,0.0,1.0
2024-05-28,31.8318,31.8552,31.8318,31.8552,327,30.4206416426234,30.4430042804396,30.4206416426234,30.4430042804396,342.168936549175,0.0,1.0
2024-05-29,31.3218,31.38,31.29,31.29,1895,29.9332508184244,29.9888707124801,29.9028605670332,29.9028605670332,1982.90561088895,0.0,1.0
2024-05-30,31.6143,31.635,31.555,31.59,1173,30.2127837911268,30.2325661245796,30.1561126619601,30.1895610518561,1227.41334119933,0.0,1.0
2024-05-31,31.98,31.98,31.7223,31.98,2847,30.562271682126,30.562271682126,30.3159959656631,30.562271682126,2979.06716316667,0.0,1.0
2024-06-03,32.0259,32.0259,31.97,31.97,2014,30.6061368563039,30.6061368563039,30.5527149992985,30.5527149992985,2107.42580492366,0.0,1.0
2024-06-04,32.0907,32.0907,32.0907,32.0907,10,30.6680641610256,30.6680641610256,30.6680641610256,30.6680641610256,10.4638818516567,0.0,1.0
2024-06-05,32.3476,32.46,32.19,32.46,4368,30.9135753428624,31.0209924578427,30.762962021502,31.0209924578427,4570.62359280365,0.0,1.0
2024-06-06,32.4562,32.4562,32.27,32.33,2492,31.0173609183683,31.0173609183683,30.8394154841215,30.8967555810861,2607.59935743285,0.0,1.0
2024-06-07,32.1062,32.28,32.1062,32.28,1358,30.6828770194082,30.8489721669489,30.6828770194082,30.8489721669489,1420.99515545498,0.0,1.0
2024-06-10,32.088,32.42,31.9,31.93,4522,30.6654838566622,30.982765726533,30.4858182195065,30.5144882679888,4731.76737331917,0.0,1.0
2024-06-11,31.7995,31.83,31.75,31.83,1610,30.3897735570908,30.4189214397145,30.342467977095,30.4189214397145,1684.68497811673,0.0,1.0
2024-06-12,32.1459,32.3802,32.111,32.3,6755,30.7208170502331,30.9447301288798,30.6874642271653,30.8680855326038,7068.3521907941,0.0,1.0
2024-06-13,31.7822,32.03,31.71,32.03,2242,30.3732404957994,30.6100550962631,30.3042412457853,30.6100550962631,2346.00231114143,0.0,1.0
2024-06-14,31.4124,31.42,31.36,31.42,1917,30.019834364841,30.0270974437898,29.9697573468252,30.0270974437898,2005.92615096259,0.0,1.0
2024-06-17,31.535,31.6,31.302,31.31,4760,30.1369992963053,30.1991177346836,29.9143285864261,29.9219739326881,4980.80776138859,0.0,1.0
2024-06-18,31.6552,31.6552,31.59,31.65,1276,30.251870623891,30.251870623891,30.1895610518561,30.2469011488207,1335.1913242714,0.0,1.0
2024-06-20,31.6724,31.7215,31.6724,31.7215,703,30.2683081183542,30.3152314310369,30.2683081183542,30.3152314310369,735.610894171467,0.0,1.0
2024-06-21,30.945,30.9994,30.83,30.83,3388,30.0706950308486,30.1235580397249,29.9589441848784,29.9589441848784,3486.50604492002,0.52062,1.0
2024-06-24,31.1654,31.29,31.1654,31.22,928,30.2848679565166,30.4059475687591,30.2848679565166,30.3379253146903,954.98158491316,0.0,1.0
2024-06-25,31.3,31.3,31.251,31.29,1764,30.4156650336261,30.4156650336261,30.3680494557779,30.4059475687591,1815.288271322,0.0,1.0
2024-06-26,31.1158,31.1599,30.986,31.13,13001,30.2366693307765,30.2795233508398,30.1105366368031,30.2504681308876,13379.0038636379,0.0,1.0
2024-06-27,31.1001,31.19,31.02,31.16,13379,30.2214129109353,30.3087729200894,30.1435760173508,30.2796205254885,13767.9942074926,0.0,1.0
2024-06-28,31.0891,31.215,31.0891,31.12,5758,30.2107236995816,30.3330665822568,30.2107236995816,30.2407506660206,5925.41375639006,0.0,1.0
2024-07-01,31.1507,31.43,31.08,31.43,4559,30.2705832831622,30.5419920768968,30.2018808065527,30.5419920768968,4691.55285088264,0.0,1.0
2024-07-02,31.2005,31.23,31.0499,31.05,1296,30.3189762581997,30.3476427795573,30.1726312373031,30.1727284119518,1333.68117893045,0.0,1.0
2024-07-03,31.4716,31.4716,31.4716,31.4716,43,30.5824167307434,30.5824167307434,30.5824167307434,30.5824167307434,44.2502243009329,0.0,1.0
2024-07-05,31.735,34.04,31.56,33.05,7091,30.8383747553394,33.0782504071768,30.6683191201674,32.1162213853464,7297.17070971898,0.0,1.0
2024-07-08,31.601,32.49,31.601,31.77,1531,30.708160726122,31.5720433527959,30.708160726122,30.8723858823738,1575.51380010996,0.0,1.0
2024-07-09,31.49,31.565,31.49,31.51,1402,30.6002968660986,30.6731778526009,30.6002968660986,30.6197317958325,1442.76312720716,0.0,1.0
2024-07-10,31.9571,31.9571,31.68,31.68,822,31.0541996500349,31.0541996500349,30.7849286985711,30.7849286985711,845.899636636441,0.0,1.0
2024-07-11,32.0025,32.09,32.0025,32.09,1702,31.098316940531,31.183344758117,31.098316940531,31.183344758117,1751.48562232995,0.0,1.0
2024-07-12,32.35,32.58,32.32,32.32,3839,31.4359988446583,31.6595005365987,31.4068464500574,31.4068464500574,3950.61886258795,0.0,1.0
2024-07-15,32.0901,32.41,32.0398,32.41,7300,31.1834419327657,31.4943036338601,31.1345630844848,31.4943036338601,7512.24738132117,0.0,1.0
2024-07-16,32.19,32.19,31.91,31.91,1708,31.2805194067867,31.2805194067867,31.0084303905115,31.0084303905115,1757.66007223241,0.0,1.0
2024-07-17,31.8824,32.0081,31.82,31.87,8111,30.9816101874786,31.1037587208565,30.9209732067087,30.9695605310436,8346.82719313646,0.0,1.0
2024-07-18,31.5005,31.869,31.4,31.869,1578,30.6105002042089,30.9685887845569,30.5128396822958,30.9685887845569,1623.88032434587,0.0,1.0
2024-07-19,31.326,31.5,31.326,31.5,1741,30.4409304422802,30.6100143309656,30.4409304422802,30.6100143309656,1791.61954669592,0.0,1.0
2024-07-22,31.6483,31.6483,31.59,31.59,301,30.7541243349428,30.7541243349428,30.6974715147683,30.6974715147683,309.751570106531,0.0,1.0
2024-07-23,31.4838,31.56,31.4838,31.54,1142,30.5942720378811,30.6683191201674,30.5942720378811,30.6488841904335,1175.20363143408,0.0,1.0
2024-07-24,31.0421,31.27,31.0421,31.23,1810,30.1650516147069,30.3865126390252,30.1650516147069,30.3476427795573,1862.62572057415,0.0,1.0
2024-07-25,30.78,31.0,30.78,30.86,10092,29.9103568605435,30.1241410876169,29.9103568605435,29.9880965794793,10385.4247359306,0.0,1.0
2024-07-26,31.1246,31.1246,31.0801,31.0801,449,30.2452206998594,30.2452206998594,30.2019779812014,30.2019779812014,462.05466770044,0.0,1.0
2024-07-29,31.0927,31.16,31.0317,31.0317,3756,30.2142219869337,30.2796205254885,30.1549454512452,30.1549454512452,3865.20563893732,0.0,1.0
2024-07-30,31.2218,31.38,31.1435,31.38,4357,30.3396744583664,30.4934047525619,30.263586708458,30.4934047525619,4483.67970416663,0.0,1.0
2024-07-31,31.8084,31.918,31.645,31.86,8174,30.909700947463,31.016204362405,30.7509175715367,30.9598430661766,8411.65891711225,0.0,1.0
2024-08-01,30.96,31.25,30.8,31.25,4848,30.085271228149,30.3670777092912,29.9297917902774,30.3670777092912,4988.95552118426,0.0,1.0
2024-08-02,30.2427,30.2427,30.1,30.16,2323,29.388237473241,29.388237473241,29.2495692495893,29.3078740387912,2390.54118723413,0.0,1.0
2024-08-05,29.6491,29.81,29.41,29.41,3087,28.8114087587375,28.9677627684471,28.5790641737682,28.5790641737682,3176.75447481349,0.0,1.0
2024-08-06,29.7654,29.85,29.6704,29.74,2025,28.9244228751404,29.006632627915,28.8321069589041,28.8997405143783,2083.87684207882,0.0,1.0
2024-08-07,29.915,30.31,29.915,30.255,2565,29.0697961495503,29.4536360117958,29.0697961495503,29.4001899550274,2639.57733329984,0.0,1.0
2024-08-08,30.3927,30.3927,30.3927,30.3927,36,29.5339994462456,29.5339994462456,29.5339994462456,29.5339994462456,37.0466994147346,0.0,1.0
2024-08-09,30.5567,30.5567,30.31,30.36,2294,29.693365870064,29.693365870064,29.4536360117958,29.5022233361306,2360.69801270559,0.0,1.0
2024-08-12,30.4968,30.57,30.4968,30.57,1237,29.6351582555108,29.7062900983371,29.6351582555108,29.7062900983371,1272.96575488963,0.0,1.0
2024-08-13,31.0731,31.0731,30.8,30.8,1448,30.1951757557945,30.1951757557945,29.9297917902774,29.9297917902774,1490.10057645932,0.0,1.0
2024-08-14,31.15,31.15,31.0412,31.13,419,30.2699030606215,30.2699030606215,30.1641770428688,30.2504681308876,431.182418188161,0.0,1.0
2024-08-15,31.57,31.57,31.52,31.52,1294,30.6780365850344,30.6780365850344,30.6294492606995,30.6294492606995,1331.62302896296,0.0,1.0
2024-08-16,31.7018,31.77,31.61,31.67,1090,30.8061127719811,30.8723858823738,30.7169064445023,30.7752112337041,1121.69173227946,0.0,1.0
2024-08-19,32.085,32.085,32.0124,32.0124,906,31.1784860256835,31.1784860256835,31.1079372307493,31.1079372307493,932.341935270821,0.0,1.0
2024-08-20,32.0599,32.17,32.035,32.17,6671,31.1540951888674,31.2610844770528,31.1298987013486,31.2610844770528,6864.95921654707,0.0,1.0
2024-08-21,32.3231,32.3231,32.2973,32.2973,1682,31.4098588641661,31.4098588641661,31.3847878048093,31.3847878048093,1730.9041226551,0.0,1.0
2024-08-22,32.176,32.33,32.1605,32.33,5510,31.266914955973,31.4165639149243,31.2518528854291,31.4165639149243,5670.20316042187,0.0,1.0
2024-08-23,32.705,32.705,32.55,32.6,1328,31.7809688474358,31.7809688474358,31.6303481419977,31.6789354663326,1366.61157841021,0.0,1.0
2024-08-26,32.4749,32.515,32.4749,32.515,731,31.5573699808468,31.5963370149633,31.5573699808468,31.5963370149633,752.253813115861,0.0,1.0
2024-08-27,32.65,32.72,32.585,32.585,2495,31.7275227906675,31.7955450447363,31.6643592690322,31.6643592690322,2567.54208443786,0.0,1.0
2024-08-28,32.5576,32.63,32.5006,32.63,1834,31.6377334152967,31.7080878609335,31.5823438655549,31.7080878609335,1887.32352018398,0.0,1.0
2024-08-29,32.675,32.87,32.6476,32.7532,1351,31.7518164528349,31.9413070177409,31.7251905990994,31.8278070280946,1390.28030303629,0.0,1.0
2024-08-30,32.7899,32.7899,32.74,32.74,452,31.8634701241564,31.8634701241564,31.8149799744702,31.8149799744702,465.141892651669,0.0,1.0
2024-09-03,32.1922,32.42,32.1922,32.42,1808,31.2826572490574,31.5040210987271,31.2826572490574,31.5040210987271,1860.56757060667,0.0,1.0
2024-09-04,32.03,32.06,31.985,32.06,1445,31.1250399689151,31.1541923635161,31.0813113770138,31.1541923635161,1487.0133515081,0.0,1.0
2024-09-05,32.0054,32.08,32.0054,32.08,431,31.1011350053424,31.17362729325,31.1011350053424,31.17362729325,443.531317993073,0.0,1.0
2024-09-06,31.3651,31.74,31.34,31.74,3968,30.4789257299101,30.8432334877729,30.454534893094,30.8432334877729,4083.36953549075,0.0,1.0
2024-09-09,31.6967,31.8,31.6967,31.75,5557,30.8011568648989,30.9015382769748,30.8011568648989,30.8529509526399,5718.56968465779,0.0,1.0
2024-09-10,31.58,31.58,31.415,31.47,1795,30.6877540499013,30.6877540499013,30.5274158795963,30.5808619363646,1847.18959581802,0.0,1.0
2024-09-11,31.847,31.847,31.42,31.42,1481,30.9472103618495,30.9472103618495,30.5322746120298,30.5322746120298,1524.06005092283,0.0,1.0
2024-09-12,32.0913,32.13,32.04,32.1026,3450,31.1846080285497,31.2222146175849,31.1347574337821,31.1955887638494,3550.30869391207,0.0,1.0
2024-09-13,32.1386,32.1386,32.1386,32.1386,99,31.2305716373705,31.2305716373705,31.2305716373705,31.2305716373705,101.87842339052,0.0,1.0
2024-09-16,32.3788,32.3788,32.305,32.305,785,31.4639851434752,31.4639851434752,31.3922702527569,31.3922702527569,807.823862237962,0.0,1.0
2024-09-17,32.149,32.149,32.135,32.135,405,31.2406778008321,31.2406778008321,31.2270733500184,31.2270733500184,416.775368415765,0.0,1.0
2024-09-18,32.0496,32.37,32.0496,32.22,1207,31.1440862000544,31.4554337743922,31.1440862000544,31.3096718013876,1242.09350537735,0.0,1.0
2024-09-19,32.76,32.76,32.551,32.73,963,31.8344149042042,31.8344149042042,31.6313198884844,31.8052625096033,990.99920934415,0.0,1.0
2024-09-20,32.3873,32.48,32.38,32.46,1767,31.4722449886121,31.5623258879289,31.4651512392592,31.542890958195,1818.37549627322,0.0,1.0
2024-09-23,32.485,32.53,32.365,32.51,1506,31.5671846203624,31.6109132122638,31.4505750419587,31.5914782825299,1549.7869255164,0.0,1.0
2024-09-24,32.66,32.66,32.64,32.65,724,31.7372402555345,31.7372402555345,31.7178053258005,31.7275227906675,745.050288229662,0.0,1.0
2024-09-25,32.5605,32.81,32.555,32.81,948,31.6405514801081,31.8830022285391,31.6352068744312,31.8830022285391,975.56308458801,0.0,1.0
2024-09-26,33.3071,33.3071,33.3071,33.3071,449,32.3660574070763,32.3660574070763,32.3660574070763,32.3660574070763,462.05466770044,0.0,1.0
2024-09-27,33.0966,33.455,33.0966,33.11,3240,32.1615047716265,32.5097787124588,32.1615047716265,32.1745261745482,3334.20294732612,0.0,1.0
2024-09-30,32.914,32.98,32.845,32.98,1883,31.9840638631556,32.0481991312776,31.9170133555735,32.0481991312776,1937.74819438737,0.0,1.0
2024-10-01,32.7418,32.78,32.57,32.585,2699,31.8167291181463,31.8538498339381,31.6497830717317,31.6643592690322,2777.47338112135,0.0,1.0
2024-10-02,32.6542,32.665,32.64,32.665,376,31.7316041259116,31.7420989879679,31.7178053258005,31.7420989879679,386.932193887228,0.0,1.0
2024-10-03,32.3278,32.37,32.3278,32.37,302,31.4144260726536,31.4554337743922,31.4144260726536,31.4554337743922,310.780645090274,0.0,1.0
2024-10-04,32.6067,33.1,32.3615,32.52,7090,31.6854461677935,32.1648087096813,31.4471739292553,31.6011957473968,7296.14163473523,0.0,1.0
2024-10-07,32.4059,32.52,32.4059,32.47,1694,31.4903194732647,31.6011957473968,31.4903194732647,31.552608423062,1743.25302246001,0.0,1.0
2024-10-08,32.3047,32.345,32.245,32.345,2412,31.3919787288109,31.4311401122248,31.3339654635551,31.4311401122248,2482.12886078722,0.0,1.0
2024-10-09,32.325,32.37,32.17,32.17,1113,31.4117051824909,31.4554337743922,31.2610844770528,31.2610844770528,1145.36045690554,0.0,1.0
2024-10-10,32.2456,32.26,32.195,32.26,955,31.3345485114471,31.3485416608555,31.2853781392202,31.3485416608555,982.766609474209,0.0,1.0
2024-10-11,32.41,32.41,32.3423,32.4,1230,31.4943036338601,31.4943036338601,31.4285163967107,31.4845861689932,1265.76223000343,0.0,1.0
2024-10-14,32.58,32.58,32.38,32.38,739,31.6595005365987,31.6595005365987,31.4651512392592,31.4651512392592,760.486412985801,0.0,1.0
2024-10-15,31.88,32.4,31.88,32.4,2568,30.9792779959105,31.4845861689932,30.9792779959105,31.4845861689932,2642.66455825107,0.0,1.0
2024-10-16,31.835,31.88,31.835,31.87,1252,30.9355494040092,30.9792779959105,30.9355494040092,30.9695605310436,1288.40187964577,0.0,1.0
2024-10-17,31.89,32.01,31.88,32.01,4401,30.9889954607775,31.1056050391812,30.9792779959105,31.1056050391812,4528.95900345131,0.0,1.0
2024-10-18,32.09,32.11,32.01,32.11,8439,31.183344758117,31.2027796878509,31.1056050391812,31.2027796878509,8684.36378780404,0.0,1.0
2024-10-21,31.6281,31.97,31.6281,31.97,8864,30.7344950559115,31.0667351797133,30.7344950559115,31.0667351797133,9121.72065589465,0.0,1.0
2024-10-22,31.4664,31.5,31.4664,31.48,3264,30.5773636490125,30.6100143309656,30.5773636490125,30.5905794012316,3358.90074693594,0.0,1.0
2024-10-23,31.0165,31.08,31.0165,31.08,318,30.1401749046474,30.2018808065527,30.1401749046474,30.2018808065527,327.245844830156,0.0,1.0
2024-10-24,31.1957,31.1957,31.17,31.17,635,30.3143118750636,30.3143118750636,30.2893379903554,30.2893379903554,653.462614676568,0.0,1.0
2024-10-25,31.0751,31.28,31.0751,31.28,873,30.1971192487679,30.3962301038922,30.1971192487679,30.3962301038922,898.382460807314,0.0,1.0
2024-10-28,31.3669,31.41,31.29,31.29,1110,30.4806748735862,30.5225571471628,30.4059475687591,30.4059475687591,1142.27323195432,0.0,1.0
2024-10-29,31.2362,31.33,31.14,31.33,7781,30.3536676077748,30.444817428227,30.2601855957545,30.444817428227,8007.23244850139,0.0,1.0
2024-10-30,31.0096,31.14,31.0096,31.11,4390,30.1334698538892,30.2601855957545,30.1334698538892,30.2310332011536,4517.63917863014,0.0,1.0
2024-10-31,30.7463,30.9,30.69,30.9,2486,29.8776090039418,30.0269664389472,29.8228996767407,30.0269664389472,2558.28040958417,0.0,1.0
2024-11-01,30.7815,30.96,30.7815,30.96,570,29.9118144802735,30.085271228149,29.9118144802735,30.085271228149,586.572740733299,0.0,1.0
2024-11-04,30.7995,31.0,30.7995,30.9902,2889,29.9293059170341,30.1241410876169,29.9293059170341,30.1146179720473,2972.99762803245,0.0,1.0
2024-11-05,31.0882,31.0882,30.91,30.91,1543,30.2098491277436,30.2098491277436,30.0366839038141,30.0366839038141,1587.86269991488,0.0,1.0
2024-11-06,30.5672,30.62,30.3901,30.62,1241,29.7035692081743,29.7548774226719,29.5314729053802,29.7548774226719,1277.0820548246,0.0,1.0
2024-11-07,31.0543,31.08,30.92,30.92,2652,30.1769069218446,30.2018808065527,30.0464013686811,30.0464013686811,2729.10685688545,0.0,1.0
2024-11-08,30.6687,30.6687,30.6687,30.6687,270,29.8022014765741,29.8022014765741,29.8022014765741,29.8022014765741,277.850245610509,0.0,1.0
2024-11-11,30.735,31.0,30.735,30.92,5755,29.8666282686421,30.1241410876169,29.8666282686421,30.0464013686811,5922.32653143883,0.0,1.0
2024-11-12,30.1505,30.5,30.05,30.5,3401,29.2986424471675,29.6382678442682,29.2009819252545,29.6382678442682,3499.88401970868,0.0,1.0
2024-11-13,30.055,30.06,29.97,29.97,1013,29.2058406576879,29.2106993901214,29.1232422063187,29.1232422063187,1042.45295853128,0.0,1.0
2024-11-14,30.0406,30.2178,30.0406,30.2178,4358,29.1918475082795,29.3640409857223,29.1918475082795,29.3640409857223,4484.70877915037,0.0,1.0
2024-11-15,29.8804,30.05,29.79,30.0,4526,29.0361737211106,29.2009819252545,28.9483278387131,29.1523946009196,4657.59337641913,0.0,1.0
2024-11-18,30.0158,30.08,29.86,29.94,6478,29.1677481954094,29.2301343198554,29.016350092782,29.0940898117177,6666.34774468474,0.0,1.0
2024-11-19,30.16,30.16,29.8499,29.8499,4477,29.3078740387912,29.3078740387912,29.0065354532663,29.0065354532663,4607.16870221574,0.0,1.0
2024-11-20,29.83,29.84,29.72,29.84,3357,28.987197698181,28.996915163048,28.8803055846443,28.996915163048,3454.60472042401,0.0,1.0
2024-11-21,29.913,29.913,29.9,29.9,1364,29.0678526565769,29.0678526565769,29.0552199522498,29.0552199522498,1403.65827782495,0.0,1.0
2024-11-22,30.0614,30.219,30.02,30.02,6971,29.2120598352028,29.3652070815063,29.1718295306535,29.1718295306535,7173.68171166986,0.0,1.0
2024-11-25,30.2683,30.4,30.2055,30.35,3047,29.4131141833005,29.5410931955985,29.3520885039359,29.4925058712636,3135.59147546379,0.0,1.0
2024-11-26,30.1249,30.17,30.05,30.17,730,29.2737657371081,29.3175915036581,29.2009819252545,29.3175915036581,751.224738132118,0.0,1.0
2024-11-27,30.288,30.36,30.26,30.3,3008,29.4322575890884,29.5022233361306,29.4050486874609,29.4439185469288,3095.45755109783,0.0,1.0
2024-11-29,30.73,30.73,30.57,30.57,807,29.8617695362086,29.8617695362086,29.7062900983371,29.7062900983371,830.463511880302,0.0,1.0
2024-12-02,30.8669,30.8673,30.7299,30.83,3006,29.9948016302375,29.9951903288322,29.86167236156,29.9589441848784,3093.39940113034,0.0,1.0
2024-12-03,31.025,31.15,30.99,31.1,41024,30.1484347497843,30.2699030606215,30.1144236227499,30.2213157362866,42216.7721330576,0.0,1.0
2024-12-04,30.92,31.04,30.92,31.04,6324,30.0464013686811,30.1630109470848,30.0464013686811,30.1630109470848,6507.87019718838,0.0,1.0
2024-12-05,31.115,31.21,31.05,31.2,16202,30.2358919335871,30.3282078498233,30.1727284119518,30.3184903849564,16673.0728865981,0.0,1.0
2024-12-06,31.15,31.35,31.115,31.35,2472,30.2699030606215,30.464252357961,30.2358919335871,30.464252357961,2543.87335981178,0.0,1.0
2024-12-09,31.14,31.38,31.14,31.38,7268,30.2601855957545,30.4934047525619,30.2601855957545,30.4934047525619,7479.31698184143,0.0,1.0
2024-12-10,30.8586,31.14,30.82,31.14,6940,29.9867361343979,30.2601855957545,29.9492267200114,30.2601855957545,7141.78038717384,0.0,1.0
2024-12-11,31.065,31.13,30.98,31.13,3400,30.1873046092522,30.2504681308876,30.104706157883,30.2504681308876,3498.85494472494,0.0,1.0
2024-12-12,30.765,30.92,30.765,30.92,1626,29.895780663243,30.0464013686811,29.895780663243,30.0464013686811,1673.27592356552,0.0,1.0
2024-12-13,30.6681,32.97,30.53,30.68,9890,29.8016184286821,32.0384816664106,29.6674202388692,29.8131822118738,10177.5515892146,0.0,1.0
2024-12-16,30.5388,30.62,30.35,30.57,5819,29.6759716079521,29.7548774226719,29.4925058712636,29.7062900983371,5988.18733039835,0.0,1.0
2024-12-17,30.5231,30.63,30.5231,30.62,6599,29.660715188111,29.7645948875389,29.660715188111,29.7548774226719,6790.86581771759,0.0,1.0
2024-12-18,29.7832,30.55,29.7832,30.54,1177,28.9417199626036,29.6868551686031,28.9417199626036,29.6771377037361,1211.22125586507,0.0,1.0
2024-12-19,29.6714,29.88,29.6714,29.83,2732,28.8330787053908,29.0357850225159,28.8330787053908,28.987197698181,2811.43285558486,0.0,1.0
2024-12-20,29.1756,29.4,28.94,28.94,7927,28.682147041077,28.902751717451,28.4505317926202,28.4505317926202,8063.37757312173,0.34048,1.0
2024-12-23,29.3594,29.3594,29.13,29.25,3482,28.8628383936507,28.8628383936507,28.6373182833112,28.7552886984844,3541.90497156678,0.0,1.0
2024-12-24,29.4255,29.4255,29.33,29.33,241,28.9278204306753,28.9278204306753,28.8339356419333,28.8339356419333,245.146208543249,0.0,1.0
2024-12-26,29.5898,29.5986,29.44,29.575,5515,29.0893415907834,29.0979927545628,28.9420751891755,29.0747919062454,5609.88107931958,0.0,1.0
2024-12-27,29.4993,29.55,29.36,29.55,4214,29.0003722360069,29.0502147364176,28.8634282457266,29.0502147364176,4286.49843485997,0.0,1.0
2024-12-30,29.3167,29.39,29.18,29.39,6376,28.8208605875849,28.8929208495199,28.6864726229667,28.8929208495199,6485.69388245542,0.0,1.0
2024-12-31,29.34,29.3788,29.23,29.3788,2616,28.8437665098644,28.8819102774371,28.7356269626222,28.8819102774371,2661.0061475068,0.0,1.0
2025-01-02,29.2186,29.365,29.18,29.365,819,28.7244197731808,28.8683436796922,28.6864726229667,28.8683436796922,833.090227373115,0.0,1.0
2025-01-03,29.315,29.35,29.18,29.35,8530,28.8191893400366,28.8535973777955,28.6864726229667,28.8535973777955,8676.75169657227,0.0,1.0
2025-01-06,29.5709,29.67,29.49,29.6,1191,29.0707612503936,29.1681851515909,28.991229528831,29.0993690760731,1211.49018412867,0.0,1.0
2025-01-07,29.532,29.85,29.5283,29.85,4179,29.0325191741416,29.3451407743508,29.0288817530071,29.3451407743508,4250.89628839103,0.0,1.0
2025-01-08,29.41,29.41,29.191,29.29,4078,28.9125825853821,28.9125825853821,28.6972865776909,28.7946121702089,4148.15866572353,0.0,1.0
2025-01-10,28.99,29.33,28.9401,29.32,12976,28.4996861322757,28.8339356419333,28.4506301012995,28.8241047740022,13199.241502312,0.0,1.0
2025-01-13,28.8828,28.8899,28.7,28.7,7385,28.3942992280542,28.4012791442853,28.2145909622736,28.2145909622736,7512.05290494563,0.0,1.0
2025-01-14,28.96,29.04,28.8,29.04,2870,28.4701935284824,28.5488404719312,28.3128996415847,28.5488404719312,2919.3760104528,0.0,1.0
2025-01-15,29.3225,29.42,29.2601,29.41,6084,28.826562490985,28.9224134533132,28.7652178750949,28.9125825853821,6188.670260486,0.0,1.0
2025-01-16,29.5,29.5294,29.38,29.38,2923,29.0010603967621,29.0299631484795,28.8830899815888,28.8830899815888,2973.28783224862,0.0,1.0
2025-01-17,29.56,29.72,29.53,29.67,8375,29.0600456043487,29.2173394912464,29.0305530005554,29.1681851515909,8519.08504792412,0.0,1.0
2025-01-21,30.19,30.19,29.93,30.02,4541,29.6793902840084,29.6793902840084,29.4237877177996,29.5122655291796,4619.12420329831,0.0,1.0
2025-01-22,30.1203,30.18,30.1203,30.18,1358,29.6108691345286,29.6695594160773,29.6108691345286,29.6695594160773,1381.36328299474,0.0,1.0
2025-01-23,30.3078,30.3599,30.1,30.11,3009,29.7951979082368,29.8464167301579,29.5909124726284,29.6007433405595,3060.76739214372,0.0,1.0
2025-01-24,30.49,30.57,30.43,30.52,2679,29.9743163219416,30.0529632653904,29.9153311143549,30.0038089257349,2725.09001115088,0.0,1.0
2025-01-27,30.4351,30.4351,30.37,30.37,783,29.9203448569998,29.9203448569998,29.8563459067683,29.8563459067683,796.470876719353,0.0,1.0
2025-01-28,30.3787,30.3787,30.3787,30.3787,204,29.8648987618683,29.8648987618683,29.8648987618683,29.8648987618683,207.509653704659,0.0,1.0
2025-01-29,30.3896,30.4272,30.3896,30.4272,405,29.8756144079133,29.9125784713342,29.8756144079133,29.9125784713342,411.967694854837,0.0,1.0
2025-01-30,30.78,30.8095,30.635,30.74,2952,30.2594114919436,30.2884125523404,30.1168639069426,30.2200880202192,3002.7867536086,0.0,1.0
2025-01-31,30.43,30.74,30.43,30.71,2234,29.9153311143549,30.2200880202192,29.9153311143549,30.1905954164259,2272.43414890298,0.0,1.0
2025-02-03,30.1328,30.2178,29.97,29.99,2421,29.6231577194425,29.7067200968569,29.4631111895241,29.4827729253863,2462.65133146558,0.0,1.0
2025-02-04,30.4144,30.425,30.2,30.22,5112,29.8999949603824,29.9104156803894,29.6892211519395,29.7088828878017,5199.9477928344,0.0,1.0
2025-02-05,30.7576,30.76,30.65,30.65,5632,30.2373903477779,30.2397497560814,30.1316102088392,30.1316102088392,5728.89396894432,0.0,1.0
2025-02-06,30.895,30.95,30.84,30.94,1740,30.3724664731513,30.4265362467724,30.3183966995303,30.4167053788413,1769.93528159856,0.0,1.0
2025-02-07,30.5518,30.83,30.44,30.82,2719,30.0350710857558,30.3085658315992,29.925161982286,30.298734963668,2765.77817854396,0.0,1.0
2025-02-10,30.6713,30.77,30.66,30.718,4105,30.1525499575325,30.2495806240125,30.1414410767704,30.1984601107708,4175.62317871385,0.0,1.0
2025-02-11,30.8735,30.9016,30.7,30.73,1839,30.3513301070995,30.3789548459859,30.1807645484948,30.2102571522881,1870.63849589641,0.0,1.0
2025-02-12,30.8681,30.8681,30.59,30.62,6913,30.3460214384167,30.3460214384167,30.0726250012526,30.1021176050459,7031.93252970738,0.0,1.0
2025-02-13,31.2231,31.24,30.955,31.15,10881,30.6950172499709,30.7116314167745,30.431451680738,30.6231536053945,11068.1987351,0.0,1.0
2025-02-14,31.2367,31.41,31.2367,31.41,1424,30.7083872303572,30.8787561716033,30.7083872303572,30.8787561716033,1448.49875919331,0.0,1.0
2025-02-18,31.4129,31.47,31.28,31.47,2944,30.8816071233033,30.9377413791899,30.7509548884989,30.9377413791899,2994.64912012998,0.0,1.0
2025-02-19,31.175,31.24,31.05,31.19,3063,30.6477307752223,30.7116314167745,30.5248449260835,30.662477077119,3115.69641812437,0.0,1.0
2025-02-20,31.31,31.36,31.17,31.29,3453,30.7804474922922,30.8296018319478,30.6428153412568,30.76078575643,3512.40605020681,0.0,1.0
2025-02-21,31.27,31.345,31.175,31.345,16831,30.7411240205678,30.8148555300511,30.6477307752223,30.8148555300511,17120.5636348192,0.0,1.0
2025-02-24,31.1791,31.35,31.15,31.33,11919,30.6517614310741,30.8197709640167,30.6231536053945,30.8001092281544,12124.0566789501,0.0,1.0
2025-02-25,31.3909,31.3909,31.3399,31.38,10075,30.8599792138549,30.8599792138549,30.8098417874062,30.84926356781,10248.3321621296,0.0,1.0
2025-02-26,31.4512,31.63,31.43,31.53,4809,30.9192593474794,31.0950352660876,30.8984179074655,30.9967265867766,4891.7349248319,0.0,1.0
2025-02-27,31.0485,31.31,31.0485,31.255,9933,30.5233702958938,30.7804474922922,30.5233702958938,30.7263777186711,10103.8891678842,0.0,1.0
2025-02-28,31.1042,31.11,30.815,31.03,13236,30.5781282302701,30.5838301336701,30.2938195297025,30.5051831902213,13463.714590367,0.0,1.0
2025-03-03,31.31,31.6216,31.28,31.62,4410,30.7804474922922,31.0867773370255,30.7509548884989,31.0852043981565,4485.87045508601,0.0,1.0
2025-03-04,31.2987,31.5105,30.97,31.09,4191,30.7693386115301,30.9775563943109,30.4461979826346,30.5641683978079,4263.10273860895,0.0,1.0
2025-03-05,31.9039,31.9039,31.72,31.72,10205,31.3643027387206,31.3643027387206,31.1835130774676,31.1835130774676,10380.5687061571,0.0,1.0
2025-03-06,31.6167,31.925,31.58,31.89,7454,31.0819602117393,31.3850458700552,31.0458809264321,31.3506378322964,7582.23999369865,0.0,1.0
2025-03-07,31.9791,31.9791,31.74,31.74,863,31.4382308655625,31.4382308655625,31.2031748133298,31.2031748133298,877.847211505494,0.0,1.0
2025-03-10,31.17,31.39,31.17,31.39,1971,30.6428153412568,30.8590944357411,30.6428153412568,30.8590944357411,2004.90944829354,0.0,1.0
2025-03-11,31.0657,31.2,30.93,31.2,2129,30.5402793887353,30.6723079450501,30.4068745109102,30.6723079450501,2165.62770949617,0.0,1.0
2025-03-12,31.27,31.29,31.16,31.24,3174,30.7411240205678,30.76078575643,30.6329844733256,30.7116314167745,3228.60608264014,0.0,1.0
2025-03-13,31.0528,31.2002,30.9797,31.12,3681,30.5275975691042,30.6725045624087,30.4557339245278,30.5936610016012,3744.3286043473,0.0,1.0
2025-03-14,31.5533,31.5533,31.26,31.26,9059,31.019632509056,31.019632509056,30.7312931526367,30.7312931526367,9214.85271034563,0.0,1.0
2025-03-17,31.9089,31.9089,31.6,31.6,6686,31.3692181726862,31.3692181726862,31.0655426622943,31.0655426622943,6801.02717975171,0.0,1.0
2025-03-18,31.82,31.88,31.7498,31.83,1205,31.2818217567786,31.3408069643653,31.2128090639023,31.2916526247097,1225.73104271625,0.0,1.0
2025-03-19,32.0128,32.0128,31.92,31.92,1292,31.4713608904903,31.4713608904903,31.3801304360897,31.3801304360897,1314.22780679618,0.0,1.0
2025-03-20,31.7997,31.81,31.7712,31.79,2040,31.2618650948785,31.2719908888475,31.2338471212748,31.2523291529853,2075.09653704659,0.0,1.0
2025-03-21,31.58,31.58,31.5534,31.5718,835,31.0458809264321,31.0458809264321,31.0197308177353,31.0378196147286,849.365494330344,0.0,1.0
2025-03-24,31.5317,31.57,31.45,31.55,6037,30.9983978343248,31.036050058501,30.9180796433277,31.0163883226388,6140.86166379916,0.0,1.0
2025-03-25,31.6601,31.8,31.65,31.8,1152,31.1246261785602,31.2621600209164,31.1146970019498,31.2621600209164,1171.81922092043,0.0,1.0
2025-03-26,31.2593,31.3219,31.2,31.3219,1012,30.7306049918815,30.7921462251302,30.6723079450501,30.7921462251302,1029.41063504468,0.0,1.0
2025-03-27,31.3837,31.42,31.34,31.42,1716,30.8529009889445,30.8885870395344,30.8099400960856,30.8885870395344,1745.52238116272,0.0,1.0
2025-03-28,31.0432,31.13,30.97,31.09,9445,30.5181599358903,30.6034918695323,30.4461979826346,30.5641683978079,9607.49352568875,0.0,1.0
2025-03-31,30.74,30.87,30.58,30.7,9485,30.2200880202192,30.3478893033236,30.0627941333215,30.1807645484948,9648.18169308181,0.0,1.0
2025-04-01,30.8261,30.855,30.725,30.855,1404,30.304731793106,30.3331430014269,30.2053417183225,30.3331430014269,1428.15467549677,0.0,1.0
2025-04-02,30.95,30.95,30.65,30.65,2411,30.4265362467724,30.4265362467724,30.1316102088392,30.1316102088392,2452.47928961732,0.0,1.0
2025-04-03,30.2734,30.64,30.2734,30.6,3044,29.7613797225538,30.1217793409081,29.7613797225538,30.0824558691837,3096.36953861266,0.0,1.0
2025-04-04,28.4059,29.82,28.38,29.82,4160,27.9254651364198,29.3156481705575,27.9000031884782,29.3156481705575,4231.56940887932,0.0,1.0
2025-04-07,27.7679,28.81,27.27,27.54,11945,27.2982557624153,28.3227305095158,26.8087768481255,27.0742102822653,12150.5039877556,0.0,1.0
2025-04-08,27.6105,28.7048,27.6105,28.6,12522,27.1435179011796,28.2193097788806,27.1435179011796,28.1162822829626,12737.4308024007,0.0,1.0
2025-04-09,29.5706,29.5706,27.57,27.76,6200,29.0704663243557,29.0704663243557,27.1037028860587,27.2904893767497,6306.66594592591,0.0,1.0
2025-04-10,29.1,29.26,28.51,29.05,7113,28.6078256795179,28.7651195664155,28.0278044715826,28.5586713398623,7235.37336667273,0.0,1.0
2025-04-11,29.8436,29.8436,29.33,29.33,1245,29.3388490188749,29.3388490188749,28.8339356419333,28.8339356419333,1266.41921010931,0.0,1.0
2025-04-14,30.1631,30.239,29.88,29.88,2351,29.6529452492737,29.7275615368708,29.3746333781441,29.3746333781441,2391.44703852771,0.0,1.0
2025-04-15,30.4235,30.55,30.4235,30.51,1846,29.9089410501997,30.0333015295282,29.9089410501997,29.9939780578038,1877.7589251902,0.0,1.0
2025-04-16,30.2597,30.5688,30.2597,30.48,1510,29.7479114334882,30.0517835612387,29.7479114334882,29.9644854540105,1535.97831908841,0.0,1.0
2025-04-17,30.64,30.85,30.6,30.6,4212,30.1217793409081,30.3282275674614,30.0824558691837,30.0824558691837,4284.46402649032,0.0,1.0
2025-04-21,30.4732,30.84,30.32,30.84,5295,29.9578004638173,30.3183966995303,29.8071915671128,30.3183966995303,5386.09615865769,0.0,1.0
2025-04-22,31.095,31.1651,30.94,30.94,1248,30.5690838317735,30.6379982159705,30.4167053788413,30.4167053788413,1269.47082266379,0.0,1.0
2025-04-23,31.1035,31.425,31.08,31.24,2054,30.5774400695149,30.8935024735,30.5543375298768,30.7116314167745,2089.33739563416,0.0,1.0
2025-04-24,31.5693,31.5693,31.2,31.2,580,31.0353618977458,31.0353618977458,30.6723079450501,30.6723079450501,589.978427199521,0.0,1.0
2025-04-25,31.6801,31.72,31.37,31.37,1349,31.1442879144225,31.1835130774676,30.8394326998789,30.8394326998789,1372.2084453313,0.0,1.0
2025-04-28,31.8486,31.8486,31.59,31.6,5023,31.3099380390616,31.3099380390616,31.0557117943632,31.0655426622943,5109.41662038481,0.0,1.0
2025-04-29,31.9203,31.9203,31.9203,31.9203,97,31.3804253621276,31.3804253621276,31.3804253621276,31.3804253621276,98.6688059281958,0.0,1.0
2025-04-30,31.9626,32.06,31.83,31.83,582,31.4220099334762,31.5177625871252,31.2916526247097,31.2916526247097,592.012835569174,0.0,1.0
2025-05-01,31.8249,31.924,31.775,31.924,1512,31.2866388820649,31.3840627832621,31.2375828510886,31.3840627832621,1538.01272745806,0.0,1.0
2025-05-02,32.3815,32.46,32.23,32.46,4231,31.8338249911102,31.9109973043694,31.684887341954,31.9109973043694,4303.79090600202,0.0,1.0
2025-05-05,32.4649,32.58,32.39,32.58,995,31.9158144296556,32.0289677195427,31.8421812288517,32.0289677195427,1012.11816390263,0.0,1.0
2025-05-06,32.3609,32.37,32.3609,32.37,596,31.8135734031721,31.8225194929894,31.8135734031721,31.8225194929894,606.25369415675,0.0,1.0
2025-05-07,32.2966,32.3882,32.28,32.3,860,31.7503609223751,31.8404116726241,31.7340416816095,31.7537034174717,874.795598951014,0.0,1.0
2025-05-08,32.1141,32.1141,32.1141,32.1141,471,31.5709475826324,31.5709475826324,31.5709475826324,31.5709475826324,479.103171053405,0.0,1.0
2025-05-09,32.2726,32.44,32.23,32.23,3381,31.7267668393405,31.8913355685072,31.684887341954,31.684887341954,3439.16734889927,0.0,1.0
2025-05-12,32.4731,32.4731,32.3518,32.47,2505,31.9238757413592,31.9238757413592,31.8046273133548,31.9208281723005,2548.09648299103,0.0,1.0
2025-05-13,32.5486,32.5899,32.52,32.52,954,31.998098794239,32.0387002787945,31.969982511956,31.969982511956,970.412792324729,0.0,1.0
2025-05-14,32.3,32.63,32.3,32.63,667,31.7537034174717,32.0781220591982,31.7537034174717,32.0781220591982,678.475191279449,0.0,1.0
2025-05-15,32.652,32.73,32.6451,32.66,1410,32.0997499686466,32.1764307385093,32.0929666697742,32.1076146629915,1434.25790060573,0.0,1.0
2025-05-16,32.6801,32.6801,32.54,32.54,1307,32.127374707533,32.127374707533,31.9896442478182,31.9896442478182,1329.48586956858,0.0,1.0
2025-05-19,32.9781,33.05,32.8058,32.81,5803,32.42033457188,32.4910185123046,32.250948717427,32.2550776819581,5902.83588454969,0.0,1.0
2025-05-20,33.27,34.25,33.0201,34.25,4340,32.707297606789,33.6707226640373,32.4616242171906,33.6707226640373,4414.66616214813,0.0,1.0
2025-05-21,32.9424,33.255,32.9424,33.1,2533,32.3852383733659,32.6925513048923,32.3852383733659,32.5401728519602,2576.57820016619,0.0,1.0
2025-05-22,32.9163,33.01,32.69,32.69,1001,32.3595798080658,32.4516950405802,32.1371072667848,32.1371072667848,1018.22138901158,0.0,1.0
2025-05-23,32.9718,33.21,32.82,32.82,2487,32.4141411250834,32.6483123992023,32.2649085498892,32.2649085498892,2529.78680766415,0.0,1.0
2025-05-27,33.471,33.56,33.471,33.52,927,32.9048980522042,32.992392776791,32.9048980522042,32.9530693050666,942.948279334406,0.0,1.0
2025-05-28,33.0356,33.075,33.02,33.02,7700,32.4768620624839,32.5155956821324,32.4615259085113,32.4615259085113,7832.47222316604,0.0,1.0
2025-05-29,33.2187,33.93,33.125,33.125,3105,32.6568652543024,33.3561348902419,32.5647500217879,32.5647500217879,3158.41899388709,0.0,1.0
2025-05-30,33.2798,33.2798,33.03,33.27,6838,32.7169318573615,32.7169318573615,32.4713567764424,32.707297606789,6955.64221584537,0.0,1.0
2025-06-02,33.6478,34.9,33.36,34.9,2575,33.0787077972261,34.3097290795592,32.7957754181689,34.3097290795592,2619.30077592891,0.0,1.0
2025-06-03,33.3007,33.35,33.28,33.32,2158,32.7374783713375,32.7859445502378,32.7171284747201,32.7564519464445,2195.12663085614,0.0,1.0
2025-06-04,33.5106,33.56,33.47,33.47,2132,32.9438282892114,32.992392776791,32.9039149654111,32.9039149654111,2168.67932205065,0.0,1.0
2025-06-05,33.4303,33.57,33.33,33.57,3857,32.8648864197246,33.0022236447221,32.7662828143756,33.0022236447221,3923.35654087681,0.0,1.0
2025-06-06,33.6185,33.66,33.6185,33.66,360,33.049903354188,33.0907014561021,33.049903354188,33.0907014561021,366.193506537634,0.0,1.0
2025-06-09,33.67,33.79,33.55,33.79,2239,33.1005323240332,33.2185027392065,32.9825619088599,33.2185027392065,2277.52016982711,0.0,1.0
2025-06-10,33.7763,33.79,33.64,33.64,924,33.2050344501409,33.2185027392065,33.0710397202399,33.0710397202399,939.896666779925,0.0,1.0
2025-06-11,33.7201,33.9,33.7201,33.9,5308,33.149784972368,33.3266422864486,33.149784972368,33.3266422864486,5399.31981306045,0.0,1.0
2025-06-12,33.9981,33.9981,33.99,33.99,308,33.4230831008528,33.4230831008528,33.4151200978286,33.4151200978286,313.298888926642,0.0,1.0
2025-06-13,33.528,33.76,33.528,33.65,1515,32.9609339994115,33.1890101354131,32.9609339994115,33.080870588171,1541.06434001254,0.0,1.0
2025-06-16,33.6659,33.86,33.6659,33.72,1699,33.0965016681814,33.2873188147242,33.0965016681814,33.1496866636887,1728.22991002067,0.0,1.0
2025-06-17,33.1864,33.46,33.1864,33.46,1684,32.6251115508849,32.89408409748,32.6251115508849,32.89408409748,1712.97184724826,0.0,1.0
2025-06-18,33.24,33.4388,33.24,33.4388,1804,32.6778050029957,32.873242657466,32.6778050029957,32.873242657466,1835.03634942747,0.0,1.0
2025-06-20,32.3741,32.5,32.3741,32.5,3744,32.3741,32.5,32.3741,32.5,3744,0.55697,1.0
2025-06-23,32.6428,32.66,32.2,32.3,3764,32.6428,32.66,32.2,32.3,3764,0.0,1.0
2025-06-24,33.0342,33.06,32.81,32.995,3381,33.0342,33.06,32.81,32.995,3381,0.0,1.0
2025-06-25,32.8033,32.8033,32.73,32.73,525,32.8033,32.8033,32.73,32.73,525,0.0,1.0
2025-06-26,33.105,33.15,32.93,32.93,3660,33.105,33.15,32.93,32.93,3660,0.0,1.0
2025-06-27,33.469,33.469,33.25,33.25,5581,33.469,33.469,33.25,33.25,5581,0.0,1.0
2025-06-30,33.68,33.68,33.3905,33.44,6648,33.68,33.68,33.3905,33.44,6648,0.0,1.0
2025-07-01,33.5226,34.11,33.5226,33.53,2688,33.5226,34.11,33.5226,33.53,2688,0.0,1.0
2025-07-02,33.6006,34.54,33.35,33.35,3266,33.6006,34.54,33.35,33.35,3266,0.0,1.0
2025-07-03,33.5561,33.6404,33.5561,33.6404,714,33.5561,33.6404,33.5561,33.6404,714,0.0,1.0
2025-07-07,33.2302,35.54,33.133,33.35,5017,33.2302,35.54,33.133,33.35,5017,0.0,1.0
2025-07-08,33.421,33.421,33.135,33.14,2014,33.421,33.421,33.135,33.14,2014,0.0,1.0
2025-07-09,33.6,33.6,33.49,33.49,906,33.6,33.6,33.49,33.49,906,0.0,1.0
2025-07-10,33.6439,33.6704,33.54,33.54,4319,33.6439,33.6704,33.54,33.54,4319,0.0,1.0
2025-07-11,33.2584,33.45,33.19,33.45,2004,33.2584,33.45,33.19,33.45,2004,0.0,1.0
2025-07-14,33.2318,33.26,33.06,33.12,718,33.2318,33.26,33.06,33.12,718,0.0,1.0
2025-07-15,32.9403,33.34,32.3,33.13,7702,32.9403,33.34,32.3,33.13,7702,0.0,1.0
2025-07-16,33.003,33.0288,32.79,32.88,938,33.003,33.0288,32.79,32.88,938,0.0,1.0
2025-07-17,33.09,33.09,33.037,33.037,200,33.09,33.09,33.037,33.037,200,0.0,1.0
2025-07-18,32.9816,33.1776,32.9816,33.1776,499,32.9816,33.1776,32.9816,33.1776,499,0.0,1.0
2025-07-21,33.2565,33.378,33.22,33.22,1474,33.2565,33.378,33.22,33.22,1474,0.0,1.0
2025-07-22,33.3999,33.3999,33.2504,33.29,971,33.3999,33.3999,33.2504,33.29,971,0.0,1.0
2025-07-23,34.2085,34.25,34.07,34.07,8765,34.2085,34.25,34.07,34.07,8765,0.0,1.0
2025-07-24,34.038,34.128,34.038,34.128,739,34.038,34.128,34.038,34.128,739,0.0,1.0
2025-07-25,33.976,34.0,33.75,33.75,13548,33.976,34.0,33.75,33.75,13548,0.0,1.0
2025-07-28,33.4304,33.55,33.38,33.55,11182,33.4304,33.55,33.38,33.55,11182,0.0,1.0
2025-07-29,33.27,33.28,33.21,33.23,5464,33.27,33.28,33.21,33.23,5464,0.0,1.0
2025-07-30,32.9736,33.06,32.89,33.06,1726,32.9736,33.06,32.89,33.06,1726,0.0,1.0
2025-07-31,32.6235,32.87,32.6235,32.87,1411,32.6235,32.87,32.6235,32.87,1411,0.0,1.0
2025-08-01,32.518,32.68,32.33,32.5,4111,32.518,32.68,32.33,32.5,4111,0.0,1.0
2025-08-04,32.9585,32.99,32.8825,32.8825,913,32.9585,32.99,32.8825,32.8825,913,0.0,1.0
2025-08-05,32.8757,32.876,32.8757,32.876,553,32.8757,32.876,32.8757,32.876,553,0.0,1.0
2025-08-06,33.0399,33.086,32.99,32.99,1851,33.0399,33.086,32.99,32.99,1851,0.0,1.0
2025-08-07,33.4201,33.53,33.32,33.53,1152,33.4201,33.53,33.32,33.53,1152,0.0,1.0
2025-08-08,33.6102,33.6999,33.45,33.6,5593,33.6102,33.6999,33.45,33.6,5593,0.0,1.0
2025-08-11,33.5141,33.55,33.44,33.44,2699,33.5141,33.55,33.44,33.44,2699,0.0,1.0
2025-08-12,33.923,33.98,33.71,33.71,2263,33.923,33.98,33.71,33.71,2263,0.0,1.0
2025-08-13,34.1713,34.1713,34.06,34.14,3361,34.1713,34.1713,34.06,34.14,3361,0.0,1.0
2025-08-14,34.16,34.16,33.97,34.02,870,34.16,34.16,33.97,34.02,870,0.0,1.0
2025-08-15,34.4145,34.83,33.63,34.45,11378,34.4145,34.83,33.63,34.45,11378,0.0,1.0
2025-08-18,34.41,34.41,34.26,34.26,1169,34.41,34.41,34.26,34.26,1169,0.0,1.0
2025-08-19,34.3457,34.475,34.3457,34.475,920,34.3457,34.475,34.3457,34.475,920,0.0,1.0
2025-08-20,34.4683,34.4683,34.34,34.34,611,34.4683,34.4683,34.34,34.34,611,0.0,1.0
2025-08-21,34.1898,34.21,34.16,34.21,479,34.1898,34.21,34.16,34.21,479,0.0,1.0
2025-08-22,34.699,34.78,34.1001,34.34,8742,34.699,34.78,34.1001,34.34,8742,0.0,1.0
2025-08-25,34.1877,34.545,33.825,34.51,6956,34.1877,34.545,33.825,34.51,6956,0.0,1.0
2025-08-26,34.1959,34.1959,34.1332,34.18,1353,34.1959,34.1959,34.1332,34.18,1353,0.0,1.0
2025-08-27,34.1149,34.13,34.02,34.02,2701,34.1149,34.13,34.02,34.02,2701,0.0,1.0
2025-08-28,34.2293,34.2304,34.2293,34.2304,417,34.2293,34.2304,34.2293,34.2304,417,0.0,1.0
2025-08-29,33.9607,34.04,33.24,34.03,3356,33.9607,34.04,33.24,34.03,3356,0.0,1.0
2025-09-02,33.6139,33.6139,33.32,33.32,2642,33.6139,33.6139,33.32,33.32,2642,0.0,1.0
2025-09-03,33.6553,33.6553,33.52,33.52,2122,33.6553,33.6553,33.52,33.52,2122,0.0,1.0
2025-09-04,33.9586,33.9586,33.75,33.75,533,33.9586,33.9586,33.75,33.75,533,0.0,1.0
2025-09-05,34.1225,34.22,34.04,34.14,1622,34.1225,34.22,34.04,34.14,1622,0.0,1.0
2025-09-08,34.43,34.47,34.17,34.17,3815,34.43,34.47,34.17,34.17,3815,0.0,1.0
2025-09-09,34.3753,34.3753,34.1,34.1,509,34.3753,34.3753,34.1,34.1,509,0.0,1.0
2025-09-10,34.36,34.43,34.27,34.43,476,34.36,34.43,34.27,34.43,476,0.0,1.0
2025-09-11,34.7098,34.7098,34.615,34.615,1365,34.7098,34.7098,34.615,34.615,1365,0.0,1.0
2025-09-12,34.5746,34.6488,34.52,34.57,12673,34.5746,34.6488,34.52,34.57,12673,0.0,1.0
2025-09-15,34.865,34.865,34.76,34.76,660,34.865,34.865,34.76,34.76,660,0.0,1.0
2025-09-16,34.83,34.95,34.785,34.95,1908,34.83,34.95,34.785,34.95,1908,0.0,1.0
2025-09-17,34.696,34.83,34.696,34.83,9119,34.696,34.83,34.696,34.83,9119,0.0,1.0
2025-09-18,34.823,34.86,33.62,34.84,8090,34.823,34.86,33.62,34.84,8090,0.0,1.0
2025-09-19,34.57,34.66,34.57,34.6,2355,34.57,34.66,34.57,34.6,2355,0.0,1.0
2025-09-22,34.7999,34.84,34.56,34.66,2225,34.7999,34.84,34.56,34.66,2225,0.0,1.0
2025-09-23,34.62,34.88,34.51,34.51,6742,34.62,34.88,34.51,34.51,6742,0.0,1.0
2025-09-24,34.4656,34.58,34.4,34.58,2168,34.4656,34.58,34.4,34.58,2168,0.0,1.0
2025-09-25,34.11,34.19,33.91,33.91,15078,34.11,34.19,33.91,33.91,15078,0.0,1.0
2025-09-26,34.46,34.53,34.375,34.42,1383,34.46,34.53,34.375,34.42,1383,0.0,1.0
2025-09-29,34.545,34.545,34.46,34.5,8407,34.545,34.545,34.46,34.5,8407,0.0,1.0
2025-09-30,34.645,34.65,34.55,34.55,3239,34.645,34.65,34.55,34.55,3239,0.0,1.0
2025-10-01,35.0432,35.0694,34.515,35.015,5258,35.0432,35.0694,34.515,35.015,5258,0.0,1.0
2025-10-02,35.09,35.32,34.98,35.02,14577,35.09,35.32,34.98,35.02,14577,0.0,1.0
2025-10-03,35.5169,35.54,35.44,35.44,898,35.5169,35.54,35.44,35.44,898,0.0,1.0
2025-10-06,35.654,35.68,35.5709,35.65,5195,35.654,35.68,35.5709,35.65,5195,0.0,1.0
2025-10-07,35.2322,35.2322,35.2313,35.2313,318,35.2322,35.2322,35.2313,35.2313,318,0.0,1.0
2025-10-08,35.32,35.43,35.24,35.43,3844,35.32,35.43,35.24,35.43,3844,0.0,1.0
2025-10-09,35.03,35.03,35.0,35.02,1740,35.03,35.03,35.0,35.02,1740,0.0,1.0
2025-10-10,34.2153,34.91,34.1701,34.91,1270,34.2153,34.91,34.1701,34.91,1270,0.0,1.0
2025-10-13,34.54,34.54,34.5101,34.52,1471,34.54,34.54,34.5101,34.52,1471,0.0,1.0
2025-10-14,34.815,34.815,34.48,34.55,3725,34.815,34.815,34.48,34.55,3725,0.0,1.0
2025-10-15,35.0719,35.14,34.941,35.06,4653,35.0719,35.14,34.941,35.06,4653,0.0,1.0
2025-10-16,35.2868,35.365,35.225,35.36,2908,35.2868,35.365,35.225,35.36,2908,0.0,1.0
2025-10-17,35.3488,35.36,35.1496,35.22,1381,35.3488,35.36,35.1496,35.22,1381,0.0,1.0
2025-10-20,35.6099,35.61,35.5899,35.5899,1435,35.6099,35.61,35.5899,35.5899,1435,0.0,1.0
2025-10-21,35.3865,35.49,35.33,35.46,1396,35.3865,35.49,35.33,35.46,1396,0.0,1.0
2025-10-22,35.2256,35.34,35.11,35.22,2831,35.2256,35.34,35.11,35.22,2831,0.0,1.0
2025-10-23,35.4,35.89,35.37,35.38,13795,35.4,35.89,35.37,35.38,13795,0.0,1.0
2025-10-24,35.5304,35.55,35.43,35.49,2109,35.5304,35.55,35.43,35.49,2109,0.0,1.0
2025-10-27,35.7547,35.755,35.71,35.71,678,35.7547,35.755,35.71,35.71,678,0.0,1.0
2025-10-28,35.7249,35.78,35.66,35.66,3542,35.7249,35.78,35.66,35.66,3542,0.0,1.0
2025-10-29,35.4007,35.66,34.56,35.55,4174,35.4007,35.66,34.56,35.55,4174,0.0,1.0
2025-10-30,35.29,35.36,35.26,35.26,923,35.29,35.36,35.26,35.26,923,0.0,1.0
2025-10-31,35.116,35.24,35.0416,35.24,1896,35.116,35.24,35.0416,35.24,1896,0.0,1.0
2025-11-03,35.1,35.15,35.02,35.02,2967,35.1,35.15,35.02,35.02,2967,0.0,1.0
2025-11-04,34.7201,34.82,34.67,34.82,6343,34.7201,34.82,34.67,34.82,6343,0.0,1.0
2025-11-05,34.9692,35.04,34.72,34.72,3174,34.9692,35.04,34.72,34.72,3174,0.0,1.0
2025-11-06,34.8243,34.965,34.8243,34.965,1867,34.8243,34.965,34.8243,34.965,1867,0.0,1.0
2025-11-07,34.9066,34.94,34.66,34.75,975,34.9066,34.94,34.66,34.75,975,0.0,1.0
2025-11-10,35.2754,35.2754,35.15,35.215,3842,35.2754,35.2754,35.15,35.215,3842,0.0,1.0
2025-11-11,35.6248,35.6248,35.6248,35.6248,173,35.6248,35.6248,35.6248,35.6248,173,0.0,1.0
2025-11-12,35.8354,35.8354,35.76,35.76,551,35.8354,35.8354,35.76,35.76,551,0.0,1.0
2025-11-13,35.4001,35.769,35.38,35.62,5882,35.4001,35.769,35.38,35.62,5882,0.0,1.0
2025-11-14,35.375,35.43,35.31,35.37,2448,35.375,35.43,35.31,35.37,2448,0.0,1.0
2025-11-17,34.9398,35.26,34.81,35.26,10604,34.9398,35.26,34.81,35.26,10604,0.0,1.0
2025-11-18,34.3819,34.45,34.21,34.38,2963,34.3819,34.45,34.21,34.38,2963,0.0,1.0
2025-11-19,34.3397,34.3899,34.18,34.3,2874,34.3397,34.3899,34.18,34.3,2874,0.0,1.0
2025-11-20,33.808,33.808,33.808,33.808,241,33.808,33.808,33.808,33.808,241,0.0,1.0
2025-11-21,34.37,34.37,34.09,34.2,1361,34.37,34.37,34.09,34.2,1361,0.0,1.0
2025-11-24,34.427,34.43,34.26,34.43,7259,34.427,34.43,34.26,34.43,7259,0.0,1.0
2025-11-25,34.729,34.77,34.655,34.67,4990,34.729,34.77,34.655,34.67,4990,0.0,1.0
2025-11-26,35.2293,35.2293,35.17,35.22,559,35.2293,35.2293,35.17,35.22,559,0.0,1.0