date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-10,24.42,24.42,24.42,24.42,0,19.9552720446284,19.9552720446284,19.9552720446284,19.9552720446284,0,0.0,1.0
2018-12-11,24.15,24.15,24.04,24.04,450,19.7346363586313,19.7346363586313,19.6447477458176,19.6447477458176,550.681542973904,0.0,1.0
2018-12-12,24.5,24.53,24.5,24.53,675,20.0206455812201,20.0451606574421,20.0206455812201,20.0451606574421,826.022314460859,0.0,1.0
2018-12-13,24.4,24.45,24.4,24.41,1375,19.9389286604805,19.9797871208503,19.9389286604805,19.9471003525544,1682.63804797582,0.0,1.0
2018-12-14,24.09,24.09,24.09,24.09,300,19.6856062061875,19.6856062061875,19.6856062061875,19.6856062061875,367.12102864927,0.0,1.0
2018-12-17,23.84,23.84,23.84,23.84,300,19.4813139043383,19.4813139043383,19.4813139043383,19.4813139043383,367.12102864927,0.0,1.0
2018-12-18,23.88,23.88,23.88,23.88,300,19.5140006726342,19.5140006726342,19.5140006726342,19.5140006726342,367.121028649269,0.0,1.0
2018-12-19,23.63,23.63,23.63,23.63,300,19.3459089666727,19.3459089666727,19.3459089666727,19.3459089666727,366.434061703291,0.0443,1.0
2018-12-20,23.59,23.86,23.59,23.86,2688,19.3131609193317,19.5342102388832,19.3131609193317,19.5342102388832,3283.2491928615,0.0,1.0
2018-12-21,23.2,23.2,23.2,23.2,300,18.9938674577573,18.9938674577573,18.9938674577573,18.9938674577573,366.434061703293,0.0,1.0
2018-12-24,22.95,22.95,22.95,22.95,300,18.7891921618763,18.7891921618763,18.7891921618763,18.7891921618763,366.434061703292,0.0,1.0
2018-12-26,23.53,23.53,23.53,23.53,100,19.2640388483203,19.2640388483203,19.2640388483203,19.2640388483203,122.14468723443,0.0,1.0
2018-12-27,23.55,23.55,23.55,23.55,100,19.2804128719907,19.2804128719907,19.2804128719907,19.2804128719907,122.144687234431,0.0,1.0
2018-12-28,23.66,23.66,23.66,23.66,300,19.3704700021784,19.3704700021784,19.3704700021784,19.3704700021784,366.434061703292,0.0,1.0
2018-12-31,23.68,23.68,23.68,23.68,300,19.3868440258489,19.3868440258489,19.3868440258489,19.3868440258489,366.434061703291,0.0,1.0
2019-01-02,23.67,23.67,23.67,23.67,300,19.3786570140136,19.3786570140136,19.3786570140136,19.3786570140136,366.434061703292,0.0,1.0
2019-01-03,23.41,23.41,23.41,23.41,300,19.1657947062974,19.1657947062974,19.1657947062974,19.1657947062974,366.434061703291,0.0,1.0
2019-01-04,24.1,24.1,24.1,24.1,300,19.730698522929,19.730698522929,19.730698522929,19.730698522929,366.434061703291,0.0,1.0
2019-01-07,24.21,24.21,24.21,24.21,300,19.8207556531166,19.8207556531166,19.8207556531166,19.8207556531166,366.434061703292,0.0,1.0
2019-01-08,24.36,24.36,24.36,24.36,300,19.9435608306452,19.9435608306452,19.9435608306452,19.9435608306452,366.434061703292,0.0,1.0
2019-01-09,24.71,24.71,24.71,24.71,300,20.2301062448786,20.2301062448786,20.2301062448786,20.2301062448786,366.434061703292,0.0,1.0
2019-01-10,24.81,24.81,24.81,24.81,601,20.311976363231,20.311976363231,20.311976363231,20.311976363231,734.089570278928,0.0,1.0
2019-01-11,24.67,24.67,24.67,24.67,300,20.1973581975376,20.1973581975376,20.1973581975376,20.1973581975376,366.434061703293,0.0,1.0
2019-01-14,24.52,24.52,24.52,24.52,300,20.074553020009,20.074553020009,20.074553020009,20.074553020009,366.434061703293,0.0,1.0
2019-01-15,24.69,24.69,24.69,24.69,300,20.2137322212081,20.2137322212081,20.2137322212081,20.2137322212081,366.434061703292,0.0,1.0
2019-01-16,24.82,24.82,24.82,24.82,300,20.3201633750662,20.3201633750662,20.3201633750662,20.3201633750662,366.434061703293,0.0,1.0
2019-01-17,24.91,24.91,24.91,24.91,300,20.3938464815834,20.3938464815834,20.3938464815834,20.3938464815834,366.434061703292,0.0,1.0
2019-01-18,25.12,25.12,25.12,25.12,300,20.5657737301235,20.5657737301235,20.5657737301235,20.5657737301235,366.434061703291,0.0,1.0
2019-01-22,24.71,24.71,24.71,24.71,300,20.2301062448786,20.2301062448786,20.2301062448786,20.2301062448786,366.434061703292,0.0,1.0
2019-01-23,24.89,24.89,24.89,24.89,300,20.3774724579129,20.3774724579129,20.3774724579129,20.3774724579129,366.434061703293,0.0,1.0
2019-01-24,24.98,24.98,24.98,24.98,301,20.4511555644301,20.4511555644301,20.4511555644301,20.4511555644301,367.655508575636,0.0,1.0
2019-01-25,25.28,25.28,25.28,25.28,300,20.6967659194873,20.6967659194873,20.6967659194873,20.6967659194873,366.434061703292,0.0,1.0
2019-01-28,25.17,25.17,25.17,25.17,300,20.6067087892997,20.6067087892997,20.6067087892997,20.6067087892997,366.434061703291,0.0,1.0
2019-01-29,25.19,25.19,25.19,25.19,300,20.6230828129701,20.6230828129701,20.6230828129701,20.6230828129701,366.434061703293,0.0,1.0
2019-01-30,25.52,25.52,25.52,25.52,300,20.8932542035331,20.8932542035331,20.8932542035331,20.8932542035331,366.434061703291,0.0,1.0
2019-01-31,25.54,25.54,25.54,25.54,365,20.9096282272035,20.9096282272035,20.9096282272035,20.9096282272035,445.828108405673,0.0,1.0
2019-02-01,25.5,25.72,25.5,25.72,470,20.8768801798626,21.0569944402379,20.8768801798626,21.0569944402379,574.080030001824,0.0,1.0
2019-02-04,25.58,25.58,25.477,25.52,3950,20.9423762745445,20.9423762745445,20.8580500526415,20.8932542035331,4824.71514576001,0.0,1.0
2019-02-05,25.83,25.83,25.71,25.71,1000,21.1470515704255,21.1470515704255,21.0488074284026,21.0488074284026,1221.44687234431,0.0,1.0
2019-02-06,25.61,25.61,25.61,25.61,301,20.9669373100502,20.9669373100502,20.9669373100502,20.9669373100502,367.655508575637,0.0,1.0
2019-02-07,25.33,25.33,25.33,25.33,300,20.7377009786635,20.7377009786635,20.7377009786635,20.7377009786635,366.434061703292,0.0,1.0
2019-02-08,25.25,25.25,25.25,25.25,450,20.6722048839816,20.6722048839816,20.6722048839816,20.6722048839816,549.651092554937,0.0,1.0
2019-02-11,25.2,25.2,25.2,25.2,300,20.6312698248054,20.6312698248054,20.6312698248054,20.6312698248054,366.434061703292,0.0,1.0
2019-02-12,25.43,25.43,25.43,25.43,300,20.8195710970159,20.8195710970159,20.8195710970159,20.8195710970159,366.434061703292,0.0,1.0
2019-02-13,25.41,25.41,25.41,25.41,300,20.8031970733454,20.8031970733454,20.8031970733454,20.8031970733454,366.434061703292,0.0,1.0
2019-02-14,25.38,25.38,25.38,25.38,300,20.7786360378397,20.7786360378397,20.7786360378397,20.7786360378397,366.434061703292,0.0,1.0
2019-02-15,25.62,25.62,25.62,25.62,300,20.9751243218855,20.9751243218855,20.9751243218855,20.9751243218855,366.434061703291,0.0,1.0
2019-02-19,25.76,25.76,25.5842,25.5842,1675,21.0897424875788,21.0897424875788,20.9458148195153,20.9458148195153,2045.92351117672,0.0,1.0
2019-02-20,25.83,25.83,25.83,25.83,302,21.1470515704255,21.1470515704255,21.1470515704255,21.1470515704255,368.876955447981,0.0,1.0
2019-02-21,25.8,25.8,25.8,25.8,300,21.1224905349198,21.1224905349198,21.1224905349198,21.1224905349198,366.434061703292,0.0,1.0
2019-02-22,25.98,25.98,25.98,25.98,300,21.2698567479541,21.2698567479541,21.2698567479541,21.2698567479541,366.434061703292,0.0,1.0
2019-02-25,26.08,26.09,26.08,26.09,2680,21.3517268663065,21.3599138781418,21.3517268663065,21.3599138781418,3273.47761788274,0.0,1.0
2019-02-26,26.2,26.2,26.13,26.13,700,21.4499710083294,21.4499710083294,21.3926619254827,21.3926619254827,855.012810641015,0.0,1.0
2019-02-27,26.09,26.09,26.09,26.09,400,21.3599138781418,21.3599138781418,21.3599138781418,21.3599138781418,488.578748937722,0.0,1.0
2019-02-28,25.9,25.9,25.9,25.9,300,21.2043606532722,21.2043606532722,21.2043606532722,21.2043606532722,366.434061703292,0.0,1.0
2019-03-01,26.0,26.0,26.0,26.0,300,21.2862307716246,21.2862307716246,21.2862307716246,21.2862307716246,366.434061703292,0.0,1.0
2019-03-04,26.0,26.0,26.0,26.0,316,21.2862307716246,21.2862307716246,21.2862307716246,21.2862307716246,385.977211660801,0.0,1.0
2019-03-05,26.05,26.05,26.05,26.05,300,21.3271658308008,21.3271658308008,21.3271658308008,21.3271658308008,366.434061703292,0.0,1.0
2019-03-06,25.99,25.99,25.99,25.99,300,21.2780437597894,21.2780437597894,21.2780437597894,21.2780437597894,366.434061703291,0.0,1.0
2019-03-07,25.58,25.58,25.58,25.58,301,20.9423762745445,20.9423762745445,20.9423762745445,20.9423762745445,367.655508575636,0.0,1.0
2019-03-08,25.55,25.55,25.46,25.46,520,20.9178152390388,20.9178152390388,20.8441321325216,20.8441321325216,635.152373619039,0.0,1.0
2019-03-11,25.82,25.82,25.82,25.82,300,21.1388645585903,21.1388645585903,21.1388645585903,21.1388645585903,366.434061703291,0.0,1.0
2019-03-12,25.84,25.84,25.84,25.84,300,21.1552385822608,21.1552385822608,21.1552385822608,21.1552385822608,366.434061703291,0.0,1.0
2019-03-13,25.99,25.99,25.99,25.99,300,21.2780437597894,21.2780437597894,21.2780437597894,21.2780437597894,366.434061703291,0.0,1.0
2019-03-14,25.96,25.96,25.96,25.96,320,21.2534827242836,21.2534827242836,21.2534827242836,21.2534827242836,390.862999150179,0.0,1.0
2019-03-15,26.25,26.25,26.24,26.24,800,21.4909060675056,21.4909060675056,21.4827190556704,21.4827190556704,977.157497875445,0.0,1.0
2019-03-18,26.37,26.37,26.37,26.37,300,21.5891502095285,21.5891502095285,21.5891502095285,21.5891502095285,366.434061703292,0.0,1.0
2019-03-19,26.38,26.61,26.36,26.61,1003,21.5973372213637,21.7856384935742,21.5809631976932,21.7856384935742,1225.11121296134,0.0,1.0
2019-03-20,26.39,26.39,26.11,26.11,401,21.605524233199,21.605524233199,21.3762879018122,21.3762879018122,489.800195810066,0.0,1.0
2019-03-21,26.4,26.4,26.25,26.25,502,21.6137112450342,21.6137112450342,21.4909060675056,21.4909060675056,613.166329916842,0.0,1.0
2019-03-22,25.8,25.8,25.8,25.8,525,21.1224905349198,21.1224905349198,21.1224905349198,21.1224905349198,641.259607980761,0.0,1.0
2019-03-25,25.87,25.87,25.81,25.81,1010,21.1797996177665,21.1797996177665,21.130677546755,21.130677546755,1233.66134106775,0.0,1.0
2019-03-26,25.98,25.98,25.98,25.98,300,21.2698567479541,21.2698567479541,21.2698567479541,21.2698567479541,366.434061703292,0.0,1.0
2019-03-27,25.96,25.96,25.96,25.96,300,21.2534827242836,21.2534827242836,21.2534827242836,21.2534827242836,366.434061703293,0.0,1.0
2019-03-28,25.93,25.93,25.84,25.84,400,21.2289216887779,21.2289216887779,21.1552385822608,21.1552385822608,488.578748937723,0.0,1.0
2019-03-29,26.1,26.1,26.1,26.1,300,21.368100889977,21.368100889977,21.368100889977,21.368100889977,366.434061703292,0.0,1.0
2019-04-01,26.41,26.41,26.41,26.41,300,21.6218982568694,21.6218982568694,21.6218982568694,21.6218982568694,366.434061703293,0.0,1.0
2019-04-02,26.37,26.37,26.37,26.37,300,21.5891502095285,21.5891502095285,21.5891502095285,21.5891502095285,366.434061703292,0.0,1.0
2019-04-03,26.62,26.63,26.62,26.625,6700,21.7938255054095,21.8020125172447,21.7938255054095,21.7979190113271,8183.69404470685,0.0,1.0
2019-04-04,26.56,26.56,26.56,26.56,150,21.744703434398,21.744703434398,21.744703434398,21.744703434398,183.217030851646,0.0,1.0
2019-04-05,26.64,26.64,26.54,26.54,450,21.81019952908,21.81019952908,21.7283294107276,21.7283294107276,549.651092554937,0.0,1.0
2019-04-08,26.617,26.617,26.617,26.617,26,21.7913694018589,21.7913694018589,21.7913694018589,21.7913694018589,31.757618680952,0.0,1.0
2019-04-09,26.54,26.54,26.54,26.54,100,21.7283294107276,21.7283294107276,21.7283294107276,21.7283294107276,122.14468723443,0.0,1.0
2019-04-10,26.617,26.617,26.617,26.617,0,21.7913694018589,21.7913694018589,21.7913694018589,21.7913694018589,0,0.0,1.0
2019-04-11,26.516,26.516,26.516,26.516,0,21.708680582323,21.708680582323,21.708680582323,21.708680582323,0,0.0,1.0
2019-04-12,26.682,26.708,26.672,26.672,4078,21.844584978788,21.8658712095596,21.8363979669527,21.8363979669527,4981.06034542008,0.0,1.0
2019-04-15,26.69,26.69,26.69,26.69,221,21.8511345882562,21.8511345882562,21.8511345882562,21.8511345882562,269.939758788091,0.0,1.0
2019-04-16,26.79,26.79,26.79,26.79,210,21.9330047066086,21.9330047066086,21.9330047066086,21.9330047066086,256.503843192304,0.0,1.0
2019-04-17,26.88,26.88,26.78,26.78,351,22.0066878131257,22.0066878131257,21.9248176947733,21.9248176947733,428.727852192852,0.0,1.0
2019-04-18,26.88,26.88,26.86,26.86,4022,22.0066878131257,22.0066878131257,21.9903137894553,21.9903137894553,4912.65932056881,0.0,1.0
2019-04-22,26.808,26.808,26.75,26.75,200,21.947741327912,21.947741327912,21.9002566592676,21.9002566592676,244.289374468861,0.0,1.0
2019-04-23,26.855,26.855,26.84,26.84,500,21.9862202835376,21.9862202835376,21.9739397657848,21.9739397657848,610.723436172154,0.0,1.0
2019-04-24,26.67,26.73,26.67,26.73,214,21.8347605645857,21.8838826355971,21.8347605645857,21.8838826355971,261.389630681682,0.0,1.0
2019-04-25,26.61,26.61,26.61,26.61,1,21.7856384935742,21.7856384935742,21.7856384935742,21.7856384935742,1.22144687234431,0.0,1.0
2019-04-26,26.7217,26.76,26.7217,26.76,200,21.8770874157739,21.9084436711029,21.8770874157739,21.9084436711029,244.289374468861,0.0,1.0
2019-04-29,26.81,26.81,26.81,26.81,800,21.9493787302791,21.9493787302791,21.9493787302791,21.9493787302791,977.157497875443,0.0,1.0
2019-04-30,26.87,26.87,26.87,26.87,100,21.9985008012905,21.9985008012905,21.9985008012905,21.9985008012905,122.144687234431,0.0,1.0
2019-05-01,26.72,26.72,26.72,26.72,200,21.8756956237619,21.8756956237619,21.8756956237619,21.8756956237619,244.289374468861,0.0,1.0
2019-05-02,26.66,26.66,26.622,26.622,100,21.8265735527504,21.8265735527504,21.7954629077765,21.7954629077765,122.144687234431,0.0,1.0
2019-05-03,26.96,26.96,26.96,26.96,102,22.0721839078077,22.0721839078077,22.0721839078077,22.0721839078077,124.587580979119,0.0,1.0
2019-05-06,26.577,26.577,26.577,26.577,0,21.758621354518,21.758621354518,21.758621354518,21.758621354518,0,0.0,1.0
2019-05-07,26.17,26.17,26.17,26.17,200,21.4254099728237,21.4254099728237,21.4254099728237,21.4254099728237,244.289374468861,0.0,1.0
2019-05-08,26.21,26.21,26.21,26.21,355,21.4581580201646,21.4581580201646,21.4581580201646,21.4581580201646,433.61363968223,0.0,1.0
2019-05-09,25.968,25.968,25.968,25.968,2,21.2600323337518,21.2600323337518,21.2600323337518,21.2600323337518,2.44289374468862,0.0,1.0
2019-05-10,26.142,26.142,26.142,26.142,0,21.402486339685,21.402486339685,21.402486339685,21.402486339685,0,0.0,1.0
2019-05-13,25.555,25.555,25.555,25.555,0,20.9219087449564,20.9219087449564,20.9219087449564,20.9219087449564,0,0.0,1.0
2019-05-14,25.779,25.779,25.779,25.779,20,21.1052978100658,21.1052978100658,21.1052978100658,21.1052978100658,24.4289374468861,0.0,1.0
2019-05-15,25.866,25.866,25.866,25.866,0,21.1765248130324,21.1765248130324,21.1765248130324,21.1765248130324,0,0.0,1.0
2019-05-16,25.968,25.968,25.968,25.968,0,21.2600323337518,21.2600323337518,21.2600323337518,21.2600323337518,0,0.0,1.0
2019-05-17,25.753,25.753,25.753,25.753,0,21.0840115792942,21.0840115792942,21.0840115792942,21.0840115792942,0,0.0,1.0
2019-05-20,25.638,25.638,25.638,25.638,20,20.9898609431889,20.9898609431889,20.9898609431889,20.9898609431889,24.4289374468861,0.0,1.0
2019-05-21,25.846,25.846,25.846,25.846,0,21.1601507893619,21.1601507893619,21.1601507893619,21.1601507893619,0,0.0,1.0
2019-05-22,25.75,25.75,25.75,25.75,0,21.0815554757436,21.0815554757436,21.0815554757436,21.0815554757436,0,0.0,1.0
2019-05-23,25.448,25.448,25.448,25.448,0,20.8343077183193,20.8343077183193,20.8343077183193,20.8343077183193,0,0.0,1.0
2019-05-24,25.655,25.655,25.655,25.655,40,21.0037788633088,21.0037788633088,21.0037788633088,21.0037788633088,48.8578748937723,0.0,1.0
2019-05-28,25.485,25.485,25.485,25.485,0,20.8645996621097,20.8645996621097,20.8645996621097,20.8645996621097,0,0.0,1.0
2019-05-29,25.376,25.376,25.376,25.376,0,20.7753612331056,20.7753612331056,20.7753612331056,20.7753612331056,0,0.0,1.0
2019-05-30,25.475,25.475,25.475,25.475,0,20.8564126502745,20.8564126502745,20.8564126502745,20.8564126502745,0,0.0,1.0
2019-05-31,25.36,25.36,25.36,25.36,0,20.7622620141692,20.7622620141692,20.7622620141692,20.7622620141692,0,0.0,1.0
2019-06-03,25.51,25.51,25.51,25.51,0,20.8850671916978,20.8850671916978,20.8850671916978,20.8850671916978,0,0.0,1.0
2019-06-04,25.7697,25.7697,25.7697,25.7697,0,21.097683889059,21.097683889059,21.097683889059,21.097683889059,0,0.0,1.0
2019-06-05,25.695,25.695,25.695,25.695,0,21.0365269106498,21.0365269106498,21.0365269106498,21.0365269106498,0,0.0,1.0
2019-06-06,25.808,25.808,25.808,25.808,0,21.129040144388,21.129040144388,21.129040144388,21.129040144388,0,0.0,1.0
2019-06-07,26.0825,26.0825,26.0825,26.0825,0,21.3537736192653,21.3537736192653,21.3537736192653,21.3537736192653,0,0.0,1.0
2019-06-10,26.2731,26.2731,26.2731,26.2731,1,21.509818064845,21.509818064845,21.509818064845,21.509818064845,1.22144687234431,0.0,1.0
2019-06-11,26.355,26.355,26.355,26.355,0,21.5768696917756,21.5768696917756,21.5768696917756,21.5768696917756,0,0.0,1.0
2019-06-12,26.154,26.154,26.154,26.154,0,21.4123107538873,21.4123107538873,21.4123107538873,21.4123107538873,0,0.0,1.0
2019-06-13,26.138,26.138,26.138,26.138,0,21.3992115349509,21.3992115349509,21.3992115349509,21.3992115349509,0,0.0,1.0
2019-06-14,25.977,25.977,25.977,25.977,0,21.2674006444035,21.2674006444035,21.2674006444035,21.2674006444035,0,0.0,1.0
2019-06-17,25.978,26.09,25.978,26.09,901,21.2682193455871,21.3599138781418,21.2682193455871,21.3599138781418,1100.52363198222,0.0,1.0
2019-06-18,26.405,26.405,26.405,26.405,0,21.6178047509518,21.6178047509518,21.6178047509518,21.6178047509518,0,0.0,1.0
2019-06-19,26.6059,26.6059,26.6059,26.6059,0,21.7822818187218,21.7822818187218,21.7822818187218,21.7822818187218,0,0.0,1.0
2019-06-20,26.8733,26.8733,26.8733,26.8733,1,22.0012025151961,22.0012025151961,22.0012025151961,22.0012025151961,1.22144687234431,0.0,1.0
2019-06-21,26.772,26.772,26.772,26.772,0,21.9182680853051,21.9182680853051,21.9182680853051,21.9182680853051,0,0.0,1.0
2019-06-24,26.801,26.801,26.801,26.801,4,21.9420104196273,21.9420104196273,21.9420104196273,21.9420104196273,4.88578748937723,0.0,1.0
2019-06-25,26.593,26.593,26.593,26.593,0,21.7717205734543,21.7717205734543,21.7717205734543,21.7717205734543,0,0.0,1.0
2019-06-26,26.745,26.745,26.745,26.745,0,21.89616315335,21.89616315335,21.89616315335,21.89616315335,0,0.0,1.0
2019-06-27,26.773,26.773,26.52,26.52,2000,21.9190867864887,21.9190867864887,21.7119553870571,21.7119553870571,2442.89374468861,0.0,1.0
2019-06-28,26.439,26.439,26.439,26.439,82,21.9797525441878,21.9797525441878,21.9797525441878,21.9797525441878,98.6361423151369,0.4081,1.0
2019-07-01,26.645,26.645,26.645,26.645,1,22.1510082279921,22.1510082279921,22.1510082279921,22.1510082279921,1.20287978433094,0.0,1.0
2019-07-02,26.665,26.665,26.624,26.624,188,22.16763499341,22.16763499341,22.1335501243033,22.1335501243033,226.141399454217,0.0,1.0
2019-07-03,26.79,26.79,26.79,26.79,15,22.2715522772719,22.2715522772719,22.2715522772719,22.2715522772719,18.043196764964,0.0,1.0
2019-07-05,26.597,26.597,26.597,26.597,0,22.1111039909892,22.1111039909892,22.1111039909892,22.1111039909892,0,0.0,1.0
2019-07-08,26.455,26.455,26.455,26.455,0,21.9930539565221,21.9930539565221,21.9930539565221,21.9930539565221,0,0.0,1.0
2019-07-09,26.344,26.38,26.344,26.38,208,21.9007754084528,21.930703586205,21.9007754084528,21.930703586205,250.198995140835,0.0,1.0
2019-07-10,26.457,26.457,26.457,26.457,0,21.9947166330639,21.9947166330639,21.9947166330639,21.9947166330639,0,0.0,1.0
2019-07-11,26.454,26.454,26.454,26.454,4,21.9922226182512,21.9922226182512,21.9922226182512,21.9922226182512,4.81151913732376,0.0,1.0
2019-07-12,26.473,26.5,26.46,26.5,422,22.0080180453982,22.0304641787124,21.9972106478766,22.0304641787124,507.615268987656,0.0,1.0
2019-07-15,26.555,26.555,26.555,26.555,37,22.0761877836116,22.0761877836116,22.0761877836116,22.0761877836116,44.5065520202447,0.0,1.0
2019-07-16,26.54,26.549,26.54,26.549,463,22.0637177095482,22.0711997539862,22.0637177095482,22.0711997539862,556.933340145223,0.0,1.0
2019-07-17,26.456,26.456,26.456,26.456,4,21.993885294793,21.993885294793,21.993885294793,21.993885294793,4.81151913732375,0.0,1.0
2019-07-18,26.527,26.527,26.527,26.527,1,22.0529103120265,22.0529103120265,22.0529103120265,22.0529103120265,1.20287978433094,0.0,1.0
2019-07-19,26.427,26.427,26.427,26.427,0,21.9697764849371,21.9697764849371,21.9697764849371,21.9697764849371,0,0.0,1.0
2019-07-22,26.437,26.437,26.437,26.437,12,21.978089867646,21.978089867646,21.978089867646,21.978089867646,14.4345574119713,0.0,1.0
2019-07-23,26.556,26.556,26.556,26.556,0,22.0770191218825,22.0770191218825,22.0770191218825,22.0770191218825,0,0.0,1.0
2019-07-24,26.601,26.64,26.601,26.62,1881,22.1144293440728,22.1468515366377,22.1144293440728,22.1302247712198,2262.61687432649,0.0,1.0
2019-07-25,26.337,26.337,26.337,26.337,0,21.8949560405565,21.8949560405565,21.8949560405565,21.8949560405565,0,0.0,1.0
2019-07-26,26.382,26.41,26.382,26.41,904,21.9323662627468,21.9556437343318,21.9323662627468,21.9556437343318,1087.40332503517,0.0,1.0
2019-07-29,26.41,26.41,26.41,26.41,0,21.9556437343318,21.9556437343318,21.9556437343318,21.9556437343318,0,0.0,1.0
2019-07-30,26.121,26.121,26.121,26.121,0,21.7153869740432,21.7153869740432,21.7153869740432,21.7153869740432,0,0.0,1.0
2019-07-31,25.914,26.09,25.914,26.09,1000,21.543299951968,21.6896154876455,21.543299951968,21.6896154876455,1202.87978433094,0.0,1.0
2019-08-01,25.735,25.735,25.735,25.735,83,21.3944904014778,21.3944904014778,21.3944904014778,21.3944904014778,99.8390220994681,0.0,1.0
2019-08-02,25.53,25.53,25.53,25.53,6000,21.2240660559444,21.2240660559444,21.2240660559444,21.2240660559444,7217.27870598563,0.0,1.0
2019-08-05,24.862,24.862,24.862,24.862,6000,20.6687320909867,20.6687320909867,20.6687320909867,20.6687320909867,7217.27870598562,0.0,1.0
2019-08-06,25.045,25.045,25.045,25.045,6000,20.8208669945604,20.8208669945604,20.8208669945604,20.8208669945604,7217.27870598564,0.0,1.0
2019-08-07,25.187,25.187,25.187,25.187,6000,20.9389170290275,20.9389170290275,20.9389170290275,20.9389170290275,7217.27870598563,0.0,1.0
2019-08-08,25.447,25.447,25.447,25.447,6000,21.1550649794601,21.1550649794601,21.1550649794601,21.1550649794601,7217.27870598564,0.0,1.0
2019-08-09,25.289,25.289,25.289,25.289,0,21.0237135326588,21.0237135326588,21.0237135326588,21.0237135326588,0,0.0,1.0
2019-08-12,25.064,25.064,25.064,25.064,2000,20.8366624217074,20.8366624217074,20.8366624217074,20.8366624217074,2405.75956866188,0.0,1.0
2019-08-13,25.308,25.308,25.308,25.308,2000,21.0395089598058,21.0395089598058,21.0395089598058,21.0395089598058,2405.75956866187,0.0,1.0
2019-08-14,24.651,24.651,24.651,24.651,6000,20.4933197158279,20.4933197158279,20.4933197158279,20.4933197158279,7217.27870598562,0.0,1.0
2019-08-15,24.727,24.727,24.727,24.727,2000,20.5565014244159,20.5565014244159,20.5565014244159,20.5565014244159,2405.75956866187,0.0,1.0
2019-08-16,25.0434,25.0434,25.0434,25.0434,0,20.819536853327,20.819536853327,20.819536853327,20.819536853327,0,0.0,1.0
2019-08-19,25.152,25.164,25.152,25.164,278,20.9098201895462,20.9197962487969,20.9098201895462,20.9197962487969,334.400580044,0.0,1.0
2019-08-20,25.129,25.15,25.129,25.15,238,20.8906994093156,20.9081575130044,20.8906994093156,20.9081575130044,286.285388670763,0.0,1.0
2019-08-21,25.3,25.3,25.3,25.3,0,21.0328582536386,21.0328582536386,21.0328582536386,21.0328582536386,0,0.0,1.0
2019-08-22,25.195,25.195,25.195,25.195,0,20.9455677351947,20.9455677351947,20.9455677351947,20.9455677351947,0,0.0,1.0
2019-08-23,24.851,25.11,24.851,25.11,401,20.6595873700068,20.8749039821686,20.6595873700068,20.8749039821686,482.354793516707,0.0,1.0
2019-08-26,25.045,25.08,25.045,25.08,400,20.8208669945604,20.8499638340418,20.8208669945604,20.8499638340418,481.151913732376,0.0,1.0
2019-08-27,25.145,25.145,25.145,25.145,0,20.9040008216499,20.9040008216499,20.9040008216499,20.9040008216499,0,0.0,1.0
2019-08-28,25.079,25.079,25.079,25.079,0,20.8491324957709,20.8491324957709,20.8491324957709,20.8491324957709,0,0.0,1.0
2019-08-29,25.307,25.307,25.307,25.307,0,21.0386776215349,21.0386776215349,21.0386776215349,21.0386776215349,0,0.0,1.0
2019-08-30,25.434,25.44,25.434,25.44,180,21.1442575819385,21.1492456115639,21.1442575819385,21.1492456115639,216.518361179569,0.0,1.0
2019-09-03,25.34,25.34,25.34,25.34,354,21.0661117844744,21.0661117844744,21.0661117844744,21.0661117844744,425.819443653152,0.0,1.0
2019-09-04,25.696,25.696,25.696,25.696,100,21.362068208913,21.362068208913,21.362068208913,21.362068208913,120.287978433094,0.0,1.0
2019-09-05,25.911,25.911,25.911,25.911,0,21.5408059371553,21.5408059371553,21.5408059371553,21.5408059371553,0,0.0,1.0
2019-09-06,26.007,26.007,26.007,26.007,0,21.6206144111612,21.6206144111612,21.6206144111612,21.6206144111612,0,0.0,1.0
2019-09-09,26.02,26.03,26.02,26.03,552,21.6314218086829,21.6397351913918,21.6314218086829,21.6397351913918,663.989640950677,0.0,1.0
2019-09-10,26.01,26.01,26.01,26.01,0,21.6231084259739,21.6231084259739,21.6231084259739,21.6231084259739,0,0.0,1.0
2019-09-11,26.197,26.197,26.197,26.197,0,21.7785686826312,21.7785686826312,21.7785686826312,21.7785686826312,0,0.0,1.0
2019-09-12,26.323,26.323,26.323,26.323,0,21.883317304764,21.883317304764,21.883317304764,21.883317304764,0,0.0,1.0
2019-09-13,26.467,26.467,26.467,26.467,0,22.0030300157728,22.0030300157728,22.0030300157728,22.0030300157728,0,0.0,1.0
2019-09-16,26.286,26.286,26.286,26.286,0,21.8525577887409,21.8525577887409,21.8525577887409,21.8525577887409,0,0.0,1.0
2019-09-17,26.409,26.409,26.409,26.409,0,21.9548123960609,21.9548123960609,21.9548123960609,21.9548123960609,0,0.0,1.0
2019-09-18,26.333,26.333,26.333,26.333,37,21.8916306874729,21.8916306874729,21.8916306874729,21.8916306874729,44.5065520202448,0.0,1.0
2019-09-19,26.371,26.371,26.371,26.371,0,21.9232215417669,21.9232215417669,21.9232215417669,21.9232215417669,0,0.0,1.0
2019-09-20,26.341,26.341,26.341,26.341,0,21.8982813936401,21.8982813936401,21.8982813936401,21.8982813936401,0,0.0,1.0
2019-09-23,26.285,26.285,26.285,26.285,0,21.85172645047,21.85172645047,21.85172645047,21.85172645047,0,0.0,1.0
2019-09-24,26.189,26.189,26.189,26.189,34,21.7719179764641,21.7719179764641,21.7719179764641,21.7719179764641,40.8979126672519,0.0,1.0
2019-09-25,26.151,26.151,26.151,26.151,1,21.7403271221701,21.7403271221701,21.7403271221701,21.7403271221701,1.20287978433094,0.0,1.0
2019-09-26,26.226,26.226,26.226,26.226,0,21.8026774924872,21.8026774924872,21.8026774924872,21.8026774924872,0,0.0,1.0
2019-09-27,26.111,26.111,26.111,26.111,0,21.7070735913343,21.7070735913343,21.7070735913343,21.7070735913343,0,0.0,1.0
2019-09-30,26.155,26.155,26.155,26.155,0,21.7436524752537,21.7436524752537,21.7436524752537,21.7436524752537,0,0.0,1.0
2019-10-01,25.944,25.944,25.944,25.944,1,21.5682401000949,21.5682401000949,21.5682401000949,21.5682401000949,1.20287978433094,0.0,1.0
2019-10-02,25.5,25.5,25.5,25.5,0,21.1991259078176,21.1991259078176,21.1991259078176,21.1991259078176,0,0.0,1.0
2019-10-03,25.661,25.661,25.661,25.661,0,21.3329713694316,21.3329713694316,21.3329713694316,21.3329713694316,0,0.0,1.0
2019-10-04,25.9,25.9,25.9,25.9,0,21.5316612161755,21.5316612161755,21.5316612161755,21.5316612161755,0,0.0,1.0
2019-10-07,25.853,25.853,25.853,25.853,0,21.4925883174434,21.4925883174434,21.4925883174434,21.4925883174434,0,0.0,1.0
2019-10-08,25.574,25.574,25.574,25.574,0,21.2606449398638,21.2606449398638,21.2606449398638,21.2606449398638,0,0.0,1.0
2019-10-09,25.78,25.78,25.78,25.78,0,21.4319006236681,21.4319006236681,21.4319006236681,21.4319006236681,0,0.0,1.0
2019-10-10,25.953,25.953,25.953,25.953,0,21.5757221445329,21.5757221445329,21.5757221445329,21.5757221445329,0,0.0,1.0
2019-10-11,26.415,26.415,26.415,26.415,0,21.9598004256863,21.9598004256863,21.9598004256863,21.9598004256863,0,0.0,1.0
2019-10-14,26.32,26.32,26.32,26.32,0,21.8808232899513,21.8808232899513,21.8808232899513,21.8808232899513,0,0.0,1.0
2019-10-15,26.608,26.608,26.608,26.608,0,22.120248711969,22.120248711969,22.120248711969,22.120248711969,0,0.0,1.0
2019-10-16,26.65,26.65,26.65,26.65,2,22.1551649193466,22.1551649193466,22.1551649193466,22.1551649193466,2.40575956866188,0.0,1.0
2019-10-17,26.719,26.719,26.719,26.719,0,22.2125272600383,22.2125272600383,22.2125272600383,22.2125272600383,0,0.0,1.0
2019-10-18,26.698,26.84,26.698,26.84,671,22.1950691563496,22.3131191908166,22.1950691563496,22.3131191908166,807.132335286058,0.0,1.0
2019-10-21,26.86,26.86,26.86,26.86,0,22.3297459562345,22.3297459562345,22.3297459562345,22.3297459562345,0,0.0,1.0
2019-10-22,26.838,26.838,26.838,26.838,1,22.3114565142748,22.3114565142748,22.3114565142748,22.3114565142748,1.20287978433094,0.0,1.0
2019-10-23,26.91,26.91,26.91,26.91,0,22.3713128697792,22.3713128697792,22.3713128697792,22.3713128697792,0,0.0,1.0
2019-10-24,26.97,26.99,26.97,26.99,376,22.4211931660329,22.4378199314508,22.4211931660329,22.4378199314508,452.282798908433,0.0,1.0
2019-10-25,27.018,27.018,27.018,27.018,0,22.4610974030359,22.4610974030359,22.4610974030359,22.4610974030359,0,0.0,1.0
2019-10-28,27.16,27.16,27.16,27.16,2,22.579147437503,22.579147437503,22.579147437503,22.579147437503,2.40575956866187,0.0,1.0
2019-10-29,27.091,27.091,27.091,27.091,48,22.5217850968112,22.5217850968112,22.5217850968112,22.5217850968112,57.738229647885,0.0,1.0
2019-10-30,27.215,27.215,27.215,27.215,0,22.6248710424022,22.6248710424022,22.6248710424022,22.6248710424022,0,0.0,1.0
2019-10-31,27.111,27.35,27.111,27.35,171,22.5384118622291,22.737101708973,22.5384118622291,22.737101708973,205.69244312059,0.0,1.0
2019-11-01,27.38,27.38,27.38,27.38,0,22.7620418570998,22.7620418570998,22.7620418570998,22.7620418570998,0,0.0,1.0
2019-11-04,27.532,27.567,27.523,27.567,1382,22.8884052742758,22.9175021137571,22.8809232298378,22.9175021137571,1662.37986194536,0.0,1.0
2019-11-05,27.568,27.568,27.568,27.568,101,22.918333452028,22.918333452028,22.918333452028,22.918333452028,121.490858217425,0.0,1.0
2019-11-06,27.55,27.55,27.55,27.55,53,22.9033693631519,22.9033693631519,22.9033693631519,22.9033693631519,63.7526285695398,0.0,1.0
2019-11-07,27.66,27.769,27.66,27.769,3401,22.9948165729504,23.0854324444779,22.9948165729504,23.0854324444779,4090.99414650951,0.0,1.0
2019-11-08,27.55,27.56,27.55,27.56,1221,22.9033693631519,22.9116827458609,22.9033693631519,22.9116827458609,1468.71621666808,0.0,1.0
2019-11-11,27.49,27.49,27.49,27.49,27,22.8534890668982,22.8534890668982,22.8534890668982,22.8534890668982,32.4777541769354,0.0,1.0
2019-11-12,27.443,27.443,27.443,27.443,124,22.8144161681662,22.8144161681662,22.8144161681662,22.8144161681662,149.157093257036,0.0,1.0
2019-11-13,27.333,27.333,27.333,27.333,0,22.7229689583678,22.7229689583678,22.7229689583678,22.7229689583678,0,0.0,1.0
2019-11-14,27.326,27.35,27.29,27.29,3010,22.7171495904715,22.737101708973,22.6872214127193,22.6872214127193,3620.66815083612,0.0,1.0
2019-11-15,27.497,27.497,27.497,27.497,27,22.8593084347945,22.8593084347945,22.8593084347945,22.8593084347945,32.4777541769353,0.0,1.0
2019-11-18,27.522,27.522,27.522,27.522,0,22.8800918915669,22.8800918915669,22.8800918915669,22.8800918915669,0,0.0,1.0
2019-11-19,27.53,27.57,27.53,27.57,200,22.886742597734,22.9199961285698,22.886742597734,22.9199961285698,240.575956866188,0.0,1.0
2019-11-20,27.345,27.345,27.345,27.345,0,22.7329450176185,22.7329450176185,22.7329450176185,22.7329450176185,0,0.0,1.0
2019-11-21,27.314,27.314,27.314,27.314,0,22.7071735312208,22.7071735312208,22.7071735312208,22.7071735312208,0,0.0,1.0
2019-11-22,27.338,27.338,27.338,27.338,0,22.7271256497222,22.7271256497222,22.7271256497222,22.7271256497222,0,0.0,1.0
2019-11-25,27.549,27.579,27.549,27.579,100,22.902538024881,22.9274781730079,22.902538024881,22.9274781730079,120.287978433094,0.0,1.0
2019-11-26,27.579,27.579,27.579,27.579,40,22.9274781730079,22.9274781730079,22.9274781730079,22.9274781730079,48.1151913732375,0.0,1.0
2019-11-27,27.632,27.632,27.632,27.632,0,22.9715391013653,22.9715391013653,22.9715391013653,22.9715391013653,0,0.0,1.0
2019-11-29,27.439,27.439,27.439,27.439,0,22.8110908150826,22.8110908150826,22.8110908150826,22.8110908150826,0,0.0,1.0
2019-12-02,27.301,27.301,27.301,27.301,2,22.6963661336991,22.6963661336991,22.6963661336991,22.6963661336991,2.40575956866188,0.0,1.0
2019-12-03,27.224,27.224,27.146,27.21,250,22.6323530868402,22.6323530868402,22.5675087017104,22.6207143510477,300.719946082735,0.0,1.0
2019-12-04,27.443,27.46,27.439,27.46,200,22.8144161681662,22.8285489187714,22.8110908150826,22.8285489187714,240.575956866187,0.0,1.0
2019-12-05,27.475,27.475,27.475,27.475,66,22.8410189928348,22.8410189928348,22.8410189928348,22.8410189928348,79.390065765842,0.0,1.0
2019-12-06,27.688,27.688,27.688,27.688,152,23.0180940445354,23.0180940445354,23.0180940445354,23.0180940445354,182.837727218303,0.0,1.0
2019-12-09,27.568,27.67,27.568,27.67,100,22.918333452028,23.0031299556593,22.918333452028,23.0031299556593,120.287978433094,0.0,1.0
2019-12-10,27.599,27.599,27.599,27.599,91,22.9441049384258,22.9441049384258,22.9441049384258,22.9441049384258,109.462060374115,0.0,1.0
2019-12-11,27.808,27.808,27.808,27.808,66,23.1178546370428,23.1178546370428,23.1178546370428,23.1178546370428,79.3900657658419,0.0,1.0
2019-12-12,28.047,28.047,28.02,28.02,200,23.3165444837866,23.3165444837866,23.2940983504725,23.2940983504725,240.575956866188,0.0,1.0
2019-12-13,28.173,28.173,28.173,28.173,24,23.4212931059194,23.4212931059194,23.4212931059194,23.4212931059194,28.8691148239425,0.0,1.0
2019-12-16,28.438,28.471,28.438,28.471,500,23.6415977477065,23.669031910646,23.6415977477065,23.669031910646,601.439892165469,0.0,1.0
2019-12-17,28.396,28.396,28.396,28.396,5,23.6066815403289,23.6066815403289,23.6066815403289,23.6066815403289,6.0143989216547,0.0,1.0
2019-12-18,27.911,28.05,27.911,28.05,200,23.5982850237929,23.7158072056677,23.5982850237929,23.7158072056677,236.551088113893,0.4749,1.0
2019-12-19,27.93,27.93,27.93,27.93,0,23.6143492069269,23.6143492069269,23.6143492069269,23.6143492069269,0,0.0,1.0
2019-12-20,27.949,27.989,27.949,27.989,517,23.6304133900608,23.6642327229744,23.6304133900608,23.6642327229744,611.484562774415,0.0,1.0
2019-12-23,27.977,28.12,27.977,28.12,3572,23.6540869231004,23.7749910382665,23.6540869231004,23.7749910382665,4224.80243371412,0.0,1.0
2019-12-24,27.983,27.983,27.88,27.88,276,23.6591598230374,23.6591598230374,23.5720750407848,23.5720750407848,326.440501597172,0.0,1.0
2019-12-26,28.062,28.062,28.045,28.045,363,23.7259530055418,23.7259530055418,23.7115797890535,23.7115797890535,429.340224926716,0.0,1.0
2019-12-27,28.196,28.21,28.196,28.21,182,23.8392477708024,23.8510845373221,23.8392477708024,23.8510845373221,215.261490183642,0.0,1.0
2019-12-30,27.974,28.105,27.974,28.105,2207,23.6515504731318,23.7623087884239,23.6515504731318,23.7623087884239,2610.34125733682,0.0,1.0
2019-12-31,28.067,28.067,28.067,28.067,0,23.730180422156,23.730180422156,23.730180422156,23.730180422156,0,0.0,1.0
2020-01-02,28.371,28.371,28.342,28.342,1199,23.9872073522994,23.9872073522994,23.962688335937,23.962688335937,1418.12377324279,0.0,1.0
2020-01-03,28.07,28.14,28.07,28.14,3063,23.7327168721245,23.7919007047233,23.7327168721245,23.7919007047233,3622.77991446427,0.0,1.0
2020-01-06,28.045,28.045,28.04,28.04,1248,23.7115797890535,23.7115797890535,23.7073523724393,23.7073523724393,1476.07878983069,0.0,1.0
2020-01-07,28.01,28.01,28.01,28.01,100,23.6819878727541,23.6819878727541,23.6819878727541,23.6819878727541,118.275544056946,0.0,1.0
2020-01-08,28.13,28.13,28.13,28.13,476,23.7834458714949,23.7834458714949,23.7834458714949,23.7834458714949,562.991589711066,0.0,1.0
2020-01-09,28.168,28.19,28.168,28.19,229,23.8155742377628,23.8341748708653,23.8155742377628,23.8341748708653,270.850995890408,0.0,1.0
2020-01-10,28.19,28.19,28.19,28.19,100,23.8341748708653,23.8341748708653,23.8341748708653,23.8341748708653,118.275544056947,0.0,1.0
2020-01-13,28.38,28.4,28.38,28.4,291,23.994816702205,24.0117263686618,23.994816702205,24.0117263686618,344.181833205714,0.0,1.0
2020-01-14,28.357,28.39,28.357,28.39,309,23.9753705857796,24.0032715354334,23.9753705857796,24.0032715354334,365.471431135965,0.0,1.0
2020-01-15,28.35,28.35,28.35,28.35,12,23.9694522025197,23.9694522025197,23.9694522025197,23.9694522025197,14.1930652868336,0.0,1.0
2020-01-16,28.435,28.44,28.435,28.44,376,24.0413182849612,24.0455457015754,24.0413182849612,24.0455457015754,444.716045654119,0.0,1.0
2020-01-17,28.543,28.55,28.515,28.515,1171,24.1326304838279,24.1385488670878,24.1089569507884,24.1089569507884,1385.00662090685,0.0,1.0
2020-01-21,28.223,28.223,28.223,28.223,112,23.862075820519,23.862075820519,23.862075820519,23.862075820519,132.46860934378,0.0,1.0
2020-01-22,28.327,28.327,28.327,28.327,0,23.9500060860944,23.9500060860944,23.9500060860944,23.9500060860944,0,0.0,1.0
2020-01-23,28.243,28.3,28.15,28.15,2764,23.8789854869758,23.9271780363777,23.8003555379517,23.8003555379517,3269.13603773401,0.0,1.0
2020-01-24,28.131,28.2,28.131,28.2,548,23.7842913548177,23.8426297040937,23.7842913548177,23.8426297040937,648.149981432068,0.0,1.0
2020-01-27,27.533,27.564,27.533,27.54,1241,23.2786923277593,23.3049023107673,23.2786923277593,23.2846107110192,1467.79950174671,0.0,1.0
2020-01-28,27.68,27.705,27.5,27.5,710,23.4029783762168,23.4241154592878,23.2507913781056,23.2507913781056,839.756362804321,0.0,1.0
2020-01-29,27.747,27.95,27.747,27.95,5891,23.4596257588471,23.6312588733837,23.4596257588471,23.6312588733837,6967.61230039473,0.0,1.0
2020-01-30,27.69,27.69,27.4772,27.4772,188,23.4114332094452,23.4114332094452,23.2315143583448,23.2315143583448,222.35802282706,0.0,1.0
2020-01-31,27.199,27.199,27.199,27.199,1,22.9963008979307,22.9963008979307,22.9963008979307,22.9963008979307,1.18275544056946,0.0,1.0
2020-02-03,27.364,27.49,27.364,27.49,514,23.1358056461993,23.2423365448772,23.1358056461993,23.2423365448772,607.936296452706,0.0,1.0
2020-02-04,27.88,27.99,27.88,27.99,400,23.5720750407848,23.6650782062973,23.5720750407848,23.6650782062973,473.102176227787,0.0,1.0
2020-02-05,28.115,28.115,28.0903,28.0903,200,23.7707636216523,23.7707636216523,23.7498801835781,23.7498801835781,236.551088113893,0.0,1.0
2020-02-06,28.17,28.17,28.155,28.155,301,23.8172652044085,23.8172652044085,23.8045829545659,23.8045829545659,356.009387611409,0.0,1.0
2020-02-07,27.857,27.94,27.857,27.94,400,23.5526289243595,23.6228040401553,23.5526289243595,23.6228040401553,473.102176227787,0.0,1.0
2020-02-10,27.966,27.966,27.88,27.88,1264,23.6447866065491,23.6447866065491,23.5720750407848,23.5720750407848,1495.00287687981,0.0,1.0
2020-02-11,28.157,28.17,28.157,28.17,105,23.8062739212116,23.8172652044085,23.8062739212116,23.8172652044085,124.189321259794,0.0,1.0
2020-02-12,28.36,28.38,28.36,28.38,466,23.9779070357481,23.994816702205,23.9779070357481,23.994816702205,551.164035305372,0.0,1.0
2020-02-13,28.155,28.155,28.155,28.155,0,23.8045829545659,23.8045829545659,23.8045829545659,23.8045829545659,0,0.0,1.0
2020-02-14,28.128,28.128,28.128,28.128,8,23.7817549048492,23.7817549048492,23.7817549048492,23.7817549048492,9.46204352455574,0.0,1.0
2020-02-18,27.965,27.99,27.965,27.968,2351,23.6439411232263,23.6650782062973,23.6439411232263,23.6464775731948,2780.65804077881,0.0,1.0
2020-02-19,28.111,28.111,28.111,28.111,0,23.7673816883609,23.7673816883609,23.7673816883609,23.7673816883609,0,0.0,1.0
2020-02-20,27.853,27.853,27.853,27.853,37,23.5492469910682,23.5492469910682,23.5492469910682,23.5492469910682,43.7619513010702,0.0,1.0
2020-02-21,27.705,27.82,27.705,27.82,486,23.4241154592878,23.5213460414144,23.4241154592878,23.5213460414144,574.819144116761,0.0,1.0
2020-02-24,26.73,26.73,26.73,26.73,32,22.5997692195186,22.5997692195186,22.5997692195186,22.5997692195186,37.8481740982229,0.0,1.0
2020-02-25,26.37,26.37,26.37,26.37,131,22.2953952232961,22.2953952232961,22.2953952232961,22.2953952232961,154.9409627146,0.0,1.0
2020-02-26,26.414,26.547,26.414,26.547,215,22.3325964895011,22.4450457714389,22.3325964895011,22.4450457714389,254.292419722435,0.0,1.0
2020-02-27,25.7,26.23,25.7,26.211,5257,21.7289213969932,22.1770275580985,21.7289213969932,22.1609633749646,6217.74535107369,0.0,1.0
2020-02-28,25.378,25.378,25.378,25.378,12,21.4566757670387,21.4566757670387,21.4566757670387,21.4566757670387,14.1930652868336,0.0,1.0
2020-03-02,25.901,25.901,25.576,25.61,560,21.8988635448841,21.8988635448841,21.624081464961,21.6528278979376,662.343046718901,0.0,1.0
2020-03-03,25.718,26.19,25.718,26.19,516,21.7441400968043,22.1432082251849,21.7441400968043,22.1432082251849,610.301807333845,0.0,1.0
2020-03-04,26.397,26.397,26.286,26.286,479,22.3182232730128,22.3182232730128,22.2243746241776,22.2243746241776,566.539856032775,0.0,1.0
2020-03-05,25.765,25.765,25.765,25.765,5,21.7838778129778,21.7838778129778,21.7838778129778,21.7838778129778,5.91377720284734,0.0,1.0
2020-03-06,25.401,25.5,25.401,25.5,130,21.476121883464,21.5598247324252,21.476121883464,21.5598247324252,153.75820727403,0.0,1.0
2020-03-09,23.545,23.96,23.545,23.61,444,19.9069048362726,20.2577804152513,19.9069048362726,19.9618612522572,525.143415612842,0.0,1.0
2020-03-10,24.393,24.393,23.99,24.23,273,20.6238746940411,20.6238746940411,20.2831449149365,20.4860609124181,322.892235275464,0.0,1.0
2020-03-11,23.28,23.28,23.28,23.28,100,19.6828517557199,19.6828517557199,19.6828517557199,19.6828517557199,118.275544056947,0.0,1.0
2020-03-12,20.86,21.63,20.52,21.63,751,17.6367821144466,18.2878042730336,17.349317784681,18.2878042730336,888.24933586767,0.0,1.0
2020-03-13,22.004,22.004,22.004,22.004,2,18.6040150357758,18.6040150357758,18.6040150357758,18.6040150357758,2.36551088113893,0.0,1.0
2020-03-16,19.79,20.5,19.644,19.69,2600,16.7321149590076,17.3324081182242,16.6086743938729,16.6475666267236,3075.16414548061,0.0,1.0
2020-03-17,20.665,20.665,20.665,20.665,0,17.4719128664928,17.4719128664928,17.4719128664928,17.4719128664928,0,0.0,1.0
2020-03-18,19.384,19.71,19.06,19.71,800,16.3888487299345,16.6644762931804,16.1149121333343,16.6644762931804,946.204352455572,0.0,1.0
2020-03-19,19.73,19.73,19.73,19.73,36,16.6813859596372,16.6813859596372,16.6813859596372,16.6813859596372,42.5791958605008,0.0,1.0
2020-03-20,19.569,19.569,19.569,19.569,0,16.5452631446599,16.5452631446599,16.5452631446599,16.5452631446599,0,0.0,1.0
2020-03-23,19.249,19.402,19.071,19.071,1822,16.2747084813511,16.4040674297456,16.1242124498855,16.1242124498855,2154.98041271756,0.0,1.0
2020-03-24,20.742,20.742,20.68,20.68,55484,17.5370150823515,17.5370150823515,17.4845951163354,17.4845951163354,65624.0028645562,0.0,1.0
2020-03-25,21.46,21.71,21.3,21.3,2598,18.1440721081508,18.3554429388608,18.0087947764963,18.0087947764963,3072.79863459946,0.0,1.0
2020-03-26,22.377,22.377,22.377,22.377,10,18.9193803151952,18.9193803151952,18.9193803151952,18.9193803151952,11.8275544056947,0.0,1.0
2020-03-27,21.553,21.63,21.553,21.63,1058,18.2227020571749,18.2878042730336,18.2227020571749,18.2878042730336,1251.35525612249,0.0,1.0
2020-03-30,21.553,21.553,21.553,21.553,2,18.2227020571749,18.2227020571749,18.2227020571749,18.2227020571749,2.36551088113893,0.0,1.0
2020-03-31,21.919,21.92,21.919,21.92,511,18.5321489533344,18.5329944366572,18.5321489533344,18.5329944366572,604.388030130997,0.0,1.0
2020-04-01,21.014,21.11,21.014,21.11,909,17.766986546164,17.8481529451567,17.766986546164,17.8481529451567,1075.12469547765,0.0,1.0
2020-04-02,21.014,21.014,21.014,21.014,0,17.766986546164,17.766986546164,17.766986546164,17.766986546164,0,0.0,1.0
2020-04-03,21.427,21.427,21.427,21.427,0,18.116171158497,18.116171158497,18.116171158497,18.116171158497,0,0.0,1.0
2020-04-06,22.236,22.236,21.81,21.88,2006,18.8001671666747,18.8001671666747,18.4399912711448,18.4991751037436,2372.60741378235,0.0,1.0
2020-04-07,22.368,22.73,22.368,22.73,638,18.9117709652897,19.2178359281578,18.9117709652897,19.2178359281578,754.597971083317,0.0,1.0
2020-04-08,22.47,22.605,22.265,22.48,5508,18.9980102642194,19.1121505128028,18.8246861830371,19.0064650974478,6514.6169666566,0.0,1.0
2020-04-09,22.849,23.099,22.849,23.01,6513,19.3184484435758,19.5298192742858,19.3184484435758,19.4545712585531,7703.28618442893,0.0,1.0
2020-04-13,22.849,22.849,22.849,22.849,171,19.3184484435758,19.3184484435758,19.3184484435758,19.3184484435758,202.251180337379,0.0,1.0
2020-04-14,22.761,22.761,22.761,22.761,15,19.2440459111659,19.2440459111659,19.2440459111659,19.2440459111659,17.7413316085419,0.0,1.0
2020-04-15,22.532,22.532,22.44,22.51,500,19.0504302302354,19.0504302302354,18.9726457645341,19.031829597133,591.377720284734,0.0,1.0
2020-04-16,22.641,22.641,22.61,22.61,268,19.142587912425,19.142587912425,19.116377929417,19.116377929417,316.978458072617,0.0,1.0
2020-04-17,23.13,23.13,23.1,23.1,171,19.5560292572939,19.5560292572939,19.5306647576087,19.5306647576087,202.251180337379,0.0,1.0
2020-04-20,23.13,23.13,23.13,23.13,0,19.5560292572939,19.5560292572939,19.5560292572939,19.5560292572939,0,0.0,1.0
2020-04-21,22.365,22.621,22.365,22.621,129,18.9092345153211,19.1256782459682,18.9092345153211,19.1256782459682,152.575451833461,0.0,1.0
2020-04-22,22.365,22.365,22.365,22.365,0,18.9092345153211,18.9092345153211,18.9092345153211,18.9092345153211,0,0.0,1.0
2020-04-23,22.698,23.0,22.698,23.0,347,19.1907804618269,19.4461164253247,19.1907804618269,19.4461164253247,410.416137877605,0.0,1.0
2020-04-24,22.698,22.698,22.698,22.698,52,19.1907804618269,19.1907804618269,19.1907804618269,19.1907804618269,61.5032829096123,0.0,1.0
2020-04-27,23.197,23.3,23.197,23.21,1338,19.6126766399242,19.6997614221767,19.6126766399242,19.6236679231211,1582.52677948194,0.0,1.0
2020-04-28,23.344,23.66,23.344,23.66,1290,19.7369626883817,20.0041354183992,19.7369626883817,20.0041354183992,1525.75451833461,0.0,1.0
2020-04-29,23.344,23.344,23.344,23.344,4,19.7369626883817,19.7369626883817,19.7369626883817,19.7369626883817,4.73102176227786,0.0,1.0
2020-04-30,23.51,23.51,23.51,23.51,404,19.8773129199732,19.8773129199732,19.8773129199732,19.8773129199732,477.833197990063,0.0,1.0
2020-05-01,22.8829,22.8829,22.8829,22.8829,94,19.3471103282201,19.3471103282201,19.3471103282201,19.3471103282201,111.17901141353,0.0,1.0
2020-05-04,22.883,22.883,22.883,22.883,47,19.3471948765524,19.3471948765524,19.3471948765524,19.3471948765524,55.5895057067648,0.0,1.0
2020-05-05,23.06,23.19,23.06,23.13,2620,19.4968454246951,19.6067582566643,19.4968454246951,19.5560292572939,3098.819254292,0.0,1.0
2020-05-06,22.92,23.1,22.92,23.1,550,19.3784777594974,19.5306647576087,19.3784777594974,19.5306647576087,650.515492313208,0.0,1.0
2020-05-07,23.23,23.23,23.0,23.0,1165,19.6405775895779,19.6405775895779,19.4461164253247,19.4461164253247,1377.91008826343,0.0,1.0
2020-05-08,23.52,23.52,23.17,23.17,850,19.8857677532016,19.8857677532016,19.5898485902075,19.5898485902075,1005.34212448404,0.0,1.0
2020-05-11,23.587,23.587,23.587,23.587,155,19.9424151358319,19.9424151358319,19.9424151358319,19.9424151358319,183.327093288267,0.0,1.0
2020-05-12,23.35,23.6,23.35,23.6,4320,19.7420355883187,19.9534064190288,19.7420355883187,19.9534064190288,5109.5035032601,0.0,1.0
2020-05-13,23.2,23.2,23.2,23.2,173,19.6152130898927,19.6152130898927,19.6152130898927,19.6152130898927,204.616691218518,0.0,1.0
2020-05-14,23.054,23.054,23.054,23.054,89,19.491772524758,19.491772524758,19.491772524758,19.491772524758,105.265234210683,0.0,1.0
2020-05-15,22.943,22.943,22.89,22.89,301,19.3979238759228,19.3979238759228,19.3531132598122,19.3531132598122,356.009387611409,0.0,1.0
2020-05-18,23.857,23.857,23.857,23.857,24,20.1706956329987,20.1706956329987,20.1706956329987,20.1706956329987,28.3861305736672,0.0,1.0
2020-05-19,23.509,23.71,23.46,23.71,370,19.8764674366503,20.0464095845412,19.8350387538312,20.0464095845412,437.619513010703,0.0,1.0
2020-05-20,24.011,24.09,24.011,24.09,101,20.3009000647161,20.3676932472205,20.3009000647161,20.3676932472205,119.458299497516,0.0,1.0
2020-05-21,23.736,23.736,23.736,23.736,23,20.0683921509351,20.0683921509351,20.0683921509351,20.0683921509351,27.2033751330977,0.0,1.0
2020-05-22,23.544,23.544,23.544,23.544,9,19.9060593529497,19.9060593529497,19.9060593529497,19.9060593529497,10.6447989651252,0.0,1.0
2020-05-26,24.163,24.33,24.163,24.33,2113,20.4294135297878,20.5706092447021,20.4294135297878,20.5706092447021,2499.16224592328,0.0,1.0
2020-05-27,24.405,24.405,24.375,24.375,252,20.6340204939151,20.6340204939151,20.6086559942299,20.6086559942299,298.054371023506,0.0,1.0
2020-05-28,24.504,24.68,24.504,24.68,269,20.7177233428763,20.8665284076962,20.7177233428763,20.8665284076962,318.161213513187,0.0,1.0
2020-05-29,24.585,24.585,24.44,24.44,103,20.7862074920264,20.7862074920264,20.6636124102146,20.6636124102146,121.823810378655,0.0,1.0
2020-06-01,25.061,25.061,25.061,25.061,43,21.1886575536983,21.1886575536983,21.1886575536983,21.1886575536983,50.8584839444871,0.0,1.0
2020-06-02,25.413,25.43,25.31,25.31,1375,21.4862676833381,21.5006408998264,21.3991829010855,21.3991829010855,1626.28873078301,0.0,1.0
2020-06-03,26.016,26.016,26.016,26.016,1,21.9960941270107,21.9960941270107,21.9960941270107,21.9960941270107,1.18275544056947,0.0,1.0
2020-06-04,25.789,25.87,25.789,25.87,1306,21.804169412726,21.872653561876,21.804169412726,21.872653561876,1544.67860538372,0.0,1.0
2020-06-05,26.282,26.44,26.282,26.41,302,22.2209926908862,22.354579055895,22.2209926908862,22.3292145562098,357.192143051979,0.0,1.0
2020-06-08,26.502,26.502,26.33,26.33,520,22.4069990219111,22.4069990219111,22.2615758903825,22.2615758903825,615.032829096121,0.0,1.0
2020-06-09,26.251,26.251,26.251,26.251,0,22.1947827078782,22.1947827078782,22.1947827078782,22.1947827078782,0,0.0,1.0
2020-06-10,26.307,26.307,26.307,26.307,0,22.2421297739572,22.2421297739572,22.2421297739572,22.2421297739572,0,0.0,1.0
2020-06-11,24.966,24.966,24.966,24.966,0,21.1083366380285,21.1083366380285,21.1083366380285,21.1083366380285,0,0.0,1.0
2020-06-12,25.403,25.43,25.1,25.43,2022,21.4778128501097,21.5006408998264,21.2216314032891,21.5006408998264,2391.53150083146,0.0,1.0
2020-06-15,25.425,25.425,25.425,25.425,22,21.4964134832122,21.4964134832122,21.4964134832122,21.4964134832122,26.0206196925282,0.0,1.0
2020-06-16,25.695,25.695,25.695,25.695,6,21.724693980379,21.724693980379,21.724693980379,21.724693980379,7.0965326434168,0.0,1.0
2020-06-17,25.857,25.857,25.857,25.857,16,21.8616622786791,21.8616622786791,21.8616622786791,21.8616622786791,18.9240870491115,0.0,1.0
2020-06-18,25.809,25.82,25.809,25.82,251,21.8210790791828,21.830379395734,21.8210790791828,21.830379395734,296.871615582936,0.0,1.0
2020-06-19,25.738,25.738,25.738,25.738,0,21.7610497632611,21.7610497632611,21.7610497632611,21.7610497632611,0,0.0,1.0
2020-06-22,26.037,26.037,26.037,26.037,0,22.0138492767904,22.0138492767904,22.0138492767904,22.0138492767904,0,0.0,1.0
2020-06-23,26.237,26.237,26.237,26.237,1,22.1829459413584,22.1829459413584,22.1829459413584,22.1829459413584,1.18275544056947,0.0,1.0
2020-06-24,25.681,25.8,25.681,25.72,335,21.7128572138592,21.8134697292772,21.7128572138592,21.74583106345,396.223072590772,0.0,1.0
2020-06-25,25.891,25.92,25.44,25.72,6751,21.8904087116557,21.9149277280181,21.5090957330548,21.74583106345,7984.78197928446,0.0,1.0
2020-06-26,25.321,25.321,25.321,25.321,0,21.6229823366413,21.6229823366413,21.6229823366413,21.6229823366413,0,0.2537,1.0
2020-06-29,25.494,25.494,25.494,25.494,1,21.7707164681622,21.7707164681622,21.7707164681622,21.7707164681622,1.17102255395603,0.0,1.0
2020-06-30,25.563,25.563,25.563,25.563,13,21.829639329867,21.829639329867,21.829639329867,21.829639329867,15.2232932014285,0.0,1.0
2020-07-01,25.629,25.629,25.629,25.629,8,21.8860003280195,21.8860003280195,21.8860003280195,21.8860003280195,9.36818043164828,0.0,1.0
2020-07-02,25.956,25.956,25.956,25.956,100,22.1652434552293,22.1652434552293,22.1652434552293,22.1652434552293,117.102255395604,0.0,1.0
2020-07-06,26.442,26.442,26.442,26.442,100,22.5802653507156,22.5802653507156,22.5802653507156,22.5802653507156,117.102255395604,0.0,1.0
2020-07-07,26.2,26.43,26.2,26.43,300,22.3736083574899,22.5700178965061,22.3736083574899,22.5700178965061,351.306766186812,0.0,1.0
2020-07-08,26.613,26.613,26.541,26.541,119,22.7262915732015,22.7262915732015,22.6648068479443,22.6648068479443,139.351683920768,0.0,1.0
2020-07-09,26.484,26.61,26.484,26.61,103,22.616131440449,22.7237297096491,22.616131440449,22.7237297096491,120.615323057472,0.0,1.0
2020-07-10,26.604,26.604,26.604,26.604,0,22.7186059825444,22.7186059825444,22.7186059825444,22.7186059825444,0,0.0,1.0
2020-07-13,26.413,26.93,26.413,26.88,1900,22.5555006697092,22.9969951552368,22.5555006697092,22.9542974293637,2224.94285251647,0.0,1.0
2020-07-14,26.691,26.691,26.42,26.42,1067,22.7929000255635,22.7929000255635,22.5614783513315,22.5614783513315,1249.48106507109,0.0,1.0
2020-07-15,26.927,27.09,26.927,27.09,1300,22.9944332916844,23.1336278780306,22.9944332916844,23.1336278780306,1522.32932014285,0.0,1.0
2020-07-16,26.693,26.693,26.693,26.693,0,22.7946079345984,22.7946079345984,22.7946079345984,22.7946079345984,0,0.0,1.0
2020-07-17,26.829,26.829,26.81,26.81,151,22.9107457489732,22.9107457489732,22.8945206131414,22.8945206131414,176.824405647361,0.0,1.0
2020-07-20,27.048,27.048,27.048,27.048,100,23.0977617882972,23.0977617882972,23.0977617882972,23.0977617882972,117.102255395604,0.0,1.0
2020-07-21,27.266,27.43,27.266,27.43,400,23.2839238731038,23.4239724139675,23.2839238731038,23.4239724139675,468.409021582416,0.0,1.0
2020-07-22,27.2883,27.38,27.2883,27.38,250,23.3029670588432,23.3812746880944,23.3029670588432,23.3812746880944,292.75563848901,0.0,1.0
2020-07-23,27.0636,27.34,27.029,27.34,1001,23.1110834787696,23.347116507396,23.0815366524655,23.347116507396,1172.19357651,0.0,1.0
2020-07-24,26.9893,26.9893,26.9893,26.9893,11,23.0476346581223,23.0476346581223,23.0476346581223,23.0476346581223,12.8812480935164,0.0,1.0
2020-07-27,27.4485,27.5,27.36,27.36,2044,23.4397705725406,23.4837492301898,23.3641955977452,23.3641955977452,2393.57010028614,0.0,1.0
2020-07-28,27.3337,27.42,27.3337,27.419,2578,23.341736593936,23.4154328687929,23.341736593936,23.4145789142754,3018.89614409866,0.0,1.0
2020-07-29,27.6022,27.639,27.6,27.6,323,23.5710233818744,23.602448908117,23.569144681936,23.569144681936,378.2402849278,0.0,1.0
2020-07-30,27.2222,27.259,26.99,26.99,1602,23.246520665239,23.2779461914816,23.0482324262845,23.0482324262845,1875.97813143757,0.0,1.0
2020-07-31,26.7249,26.7249,26.71,26.71,587,22.8218490837055,22.8218490837055,22.8091251613953,22.8091251613953,687.390239172192,0.0,1.0
2020-08-03,27.134,27.1499,27.092,27.1499,551,23.1712018767989,23.1847797536266,23.1353357870656,23.1847797536266,645.233427229777,0.0,1.0
2020-08-04,27.3069,27.3069,27.3069,27.3069,130,23.318850612868,23.318850612868,23.318850612868,23.318850612868,152.232932014285,0.0,1.0
2020-08-05,27.5515,27.71,27.5515,27.71,1106,23.5277278878391,23.6630796788567,23.5277278878391,23.6630796788567,1295.15094467538,0.0,1.0
2020-08-06,27.58,27.59,27.58,27.59,2688,23.5520655915867,23.5606051367614,23.5520655915867,23.5606051367614,3147.70862503383,0.0,1.0
2020-08-07,27.3128,27.3599,27.3128,27.3599,216,23.323888944521,23.3641102022935,23.323888944521,23.3641102022935,252.940871654504,0.0,1.0
2020-08-10,27.33,27.33,27.33,27.33,251,23.3385769622214,23.3385769622214,23.3385769622214,23.3385769622214,293.926661042965,0.0,1.0
2020-08-11,27.358,27.64,27.358,27.64,102,23.3624876887103,23.6033028626344,23.3624876887103,23.6033028626344,119.444300503516,0.0,1.0
2020-08-12,27.8628,27.8628,27.8628,27.8628,2,23.7935639291248,23.7935639291248,23.7935639291248,23.7935639291248,2.34204510791208,0.0,1.0
2020-08-13,27.7156,27.7156,27.7156,27.7156,98,23.6678618241545,23.6678618241545,23.6678618241545,23.6678618241545,114.760210287692,0.0,1.0
2020-08-14,27.5687,27.585,27.5687,27.585,135,23.5424159055394,23.556335364174,23.5424159055394,23.556335364174,158.088044784065,0.0,1.0
2020-08-17,27.7869,27.7869,27.7869,27.7869,5,23.7287487812495,23.7287487812495,23.7287487812495,23.7287487812495,5.85511276978019,0.0,1.0
2020-08-18,27.8403,27.8403,27.8403,27.8403,3,23.774349952482,23.774349952482,23.774349952482,23.774349952482,3.5130676618681,0.0,1.0
2020-08-19,27.6565,27.98,27.6565,27.98,189,23.6173931121725,23.8936473985713,23.6173931121725,23.8936473985713,221.323262697691,0.0,1.0
2020-08-20,27.606,27.649,27.58,27.58,601,23.5742684090407,23.6109884532916,23.5520655915867,23.5520655915867,703.784554927579,0.0,1.0
2020-08-21,27.5937,27.5937,27.5937,27.5937,11,23.563764768476,23.563764768476,23.563764768476,23.563764768476,12.8812480935164,0.0,1.0
2020-08-24,27.9471,28.16,27.9471,28.16,208,23.8655522949468,24.0473592117144,23.8655522949468,24.0473592117144,243.572691222856,0.0,1.0
2020-08-25,28.0981,28.16,28.02,28.16,611,23.9944994270835,24.0473592117144,23.9278055792698,24.0473592117144,715.494780467139,0.0,1.0
2020-08-26,28.2941,28.2941,28.29,28.29,165,24.161874512506,24.161874512506,24.1583732989844,24.1583732989844,193.218721402746,0.0,1.0
2020-08-27,28.0684,28.1031,28.0684,28.1031,139,23.9691369779149,23.9987691996708,23.9691369779149,23.9987691996708,162.772134999889,0.0,1.0
2020-08-28,28.2195,28.2195,28.21,28.21,192,24.0981695055033,24.0981695055033,24.0900569375875,24.0900569375875,224.836330359559,0.0,1.0
2020-08-31,27.94,28.06,27.94,28.06,486,23.8594892178729,23.9619637599682,23.8594892178729,23.9619637599682,569.116961222633,0.0,1.0
2020-09-01,28.0946,28.113,28.0946,28.113,304,23.9915105862724,24.0072233493937,23.9915105862724,24.0072233493937,355.990856402635,0.0,1.0
2020-09-02,28.3782,28.4,28.31,28.31,378,24.2336920874245,24.2523082959051,24.1754523893336,24.1754523893336,442.646525395381,0.0,1.0
2020-09-03,27.7118,27.8,27.7118,27.8,2761,23.6646167969882,23.7399355854283,23.6646167969882,23.7399355854283,3233.19327147261,0.0,1.0
2020-09-04,27.7204,27.7204,27.4,27.67,697,23.6719608058383,23.6719608058383,23.3983537784437,23.6289214981583,816.202720107359,0.0,1.0
2020-09-08,27.269,27.269,27.269,27.269,7,23.2864857366562,23.2864857366562,23.2864857366562,23.2864857366562,8.19715787769227,0.0,1.0
2020-09-09,27.8273,27.83,27.8273,27.8298,375,23.763248543755,23.7655542209521,23.763248543755,23.7653834300486,439.133457733513,0.0,1.0
2020-09-10,27.4845,27.78,27.4845,27.78,1154,23.4705129351692,23.722856495079,23.4705129351692,23.722856495079,1351.36002726526,0.0,1.0
2020-09-11,27.7125,27.7125,27.585,27.585,369,23.6652145651504,23.6652145651504,23.556335364174,23.556335364174,432.107322409777,0.0,1.0
2020-09-14,27.9337,27.98,27.92,27.98,240,23.8541093044129,23.8936473985713,23.8424101275236,23.8936473985713,281.045412949448,0.0,1.0
2020-09-15,28.1049,28.24,28.1049,28.24,617,24.0003063178023,24.1156755731113,24.0003063178023,24.1156755731113,722.520915790873,0.0,1.0
2020-09-16,28.0824,28.2759,28.0824,28.2759,378,23.9810923411594,24.1463325402882,23.9810923411594,24.1463325402882,442.646525395381,0.0,1.0
2020-09-17,28.0596,28.0596,28.0596,28.0596,43,23.9616221781612,23.9616221781612,23.9616221781612,23.9616221781612,50.3539698201097,0.0,1.0
2020-09-18,27.8641,27.8641,27.8641,27.8641,176,23.7946740699975,23.7946740699975,23.7946740699975,23.7946740699975,206.099969496263,0.0,1.0
2020-09-21,27.3299,27.3299,27.19,27.19,534,23.3384915667696,23.3384915667696,23.2190233297768,23.2190233297768,625.326043812524,0.0,1.0
2020-09-22,27.3203,27.3203,27.3203,27.3203,534,23.330293603402,23.330293603402,23.330293603402,23.330293603402,625.326043812524,0.0,1.0
2020-09-23,27.0041,27.45,27.0041,27.45,206,23.0602731849807,23.4410515043167,23.0602731849807,23.4410515043167,241.230646114943,0.0,1.0
2020-09-24,26.9781,26.9781,26.9781,26.9781,14,23.0380703675267,23.0380703675267,23.0380703675267,23.0380703675267,16.3943157553845,0.0,1.0
2020-09-25,27.0168,27.0168,27.0168,27.0168,78,23.0711184073525,23.0711184073525,23.0711184073525,23.0711184073525,91.3397592085707,0.0,1.0
2020-09-28,27.3945,27.3945,27.3945,27.3945,2,23.3936570285976,23.3936570285976,23.3936570285976,23.3936570285976,2.34204510791208,0.0,1.0
2020-09-29,27.4199,27.4199,27.4199,27.4199,285,23.4153474733412,23.4153474733412,23.4153474733412,23.4153474733412,333.74142787747,0.0,1.0
2020-09-30,27.54,27.54,27.54,27.54,164,23.5179074108883,23.5179074108883,23.5179074108883,23.5179074108883,192.04769884879,0.0,1.0
2020-10-01,27.6929,27.75,27.6929,27.75,262,23.6484770566081,23.6972378595552,23.6484770566081,23.6972378595552,306.807909136482,0.0,1.0
2020-10-02,27.5531,27.5531,27.5531,27.5531,75,23.529094215067,23.529094215067,23.529094215067,23.529094215067,87.8266915467029,0.0,1.0
2020-10-05,27.9461,27.9461,27.9461,27.9461,97,23.8646983404294,23.8646983404294,23.8646983404294,23.8646983404294,113.589187733735,0.0,1.0
2020-10-06,27.7694,28.04,27.7694,28.04,8104,23.7138045771939,23.944884669619,23.7138045771939,23.944884669619,9489.96677725974,0.0,1.0
2020-10-07,28.08,28.08,28.08,28.08,120,23.9790428503175,23.9790428503175,23.9790428503175,23.9790428503175,140.522706474724,0.0,1.0
2020-10-08,28.2362,28.2362,28.2362,28.2362,21,24.1124305459449,24.1124305459449,24.1124305459449,24.1124305459449,24.5914736330768,0.0,1.0
2020-10-09,28.4488,28.4488,28.29,28.29,4298,24.2939812763572,24.2939812763572,24.1583732989844,24.1583732989844,5033.05493690306,0.0,1.0
2020-10-12,28.6714,28.6714,28.62,28.62,733,24.4840715519442,24.4840715519442,24.4401782897466,24.4401782897466,858.359532049774,0.0,1.0
2020-10-13,28.51,28.51,28.51,28.51,203,24.3462432928259,24.3462432928259,24.3462432928259,24.3462432928259,237.717578453075,0.0,1.0
2020-10-14,28.41,28.41,28.41,28.41,330,24.2608478410797,24.2608478410797,24.2608478410797,24.2608478410797,386.437442805493,0.0,1.0
2020-10-15,28.0343,28.0343,28.0343,28.0343,135,23.9400171288695,23.9400171288695,23.9400171288695,23.9400171288695,158.088044784065,0.0,1.0
2020-10-16,28.1654,28.195,28.1654,28.195,114,24.0519705661087,24.0772476198255,24.0519705661087,24.0772476198255,133.496571150988,0.0,1.0
2020-10-19,28.0111,28.0111,28.0111,28.0111,62,23.9202053840644,23.9202053840644,23.9202053840644,23.9202053840644,72.6033983452742,0.0,1.0
2020-10-20,28.2363,28.2363,28.2363,28.2363,7,24.1125159413967,24.1125159413967,24.1125159413967,24.1125159413967,8.19715787769225,0.0,1.0
2020-10-21,28.1468,28.1468,28.1468,28.1468,2,24.0360870120839,24.0360870120839,24.0360870120839,24.0360870120839,2.34204510791207,0.0,1.0
2020-10-22,28.1398,28.1398,28.1398,28.1398,61,24.0301093304617,24.0301093304617,24.0301093304617,24.0301093304617,71.4323757913181,0.0,1.0
2020-10-23,28.2853,28.2853,28.2853,28.2853,61,24.1543597127523,24.1543597127523,24.1543597127523,24.1543597127523,71.4323757913183,0.0,1.0
2020-10-26,27.7898,27.7898,27.7898,27.7898,88,23.7312252493501,23.7312252493501,23.7312252493501,23.7312252493501,103.049984748131,0.0,1.0
2020-10-27,27.7865,27.88,27.7865,27.88,335,23.7284071994425,23.8082519468252,23.7284071994425,23.8082519468252,392.292555575273,0.0,1.0
2020-10-28,27.0172,27.0701,27.0172,27.0701,2210,23.0714599891594,23.1166341831331,23.0714599891594,23.1166341831331,2587.95984424285,0.0,1.0
2020-10-29,27.22,27.22,27.19,27.19,222,23.2446419653006,23.2446419653006,23.2190233297768,23.2190233297768,259.96700697824,0.0,1.0
2020-10-30,26.9056,26.9056,26.9056,26.9056,34,22.9761586650107,22.9761586650107,22.9761586650107,22.9761586650107,39.8147668345053,0.0,1.0
2020-11-02,27.3285,27.3285,27.22,27.22,465,23.3372960304452,23.3372960304452,23.2446419653006,23.2446419653006,544.525487589557,0.0,1.0
2020-11-03,27.7694,27.8,27.7694,27.79,402,23.7138045771939,23.7399355854283,23.7138045771939,23.7313960402536,470.751066690327,0.0,1.0
2020-11-04,28.2376,28.37,28.2376,28.37,185,24.1136260822694,24.2266896603813,24.1136260822694,24.2266896603813,216.639172481867,0.0,1.0
2020-11-05,28.87,28.87,28.64,28.64,300,24.653666919112,24.653666919112,24.4572573800959,24.4572573800959,351.306766186811,0.0,1.0
2020-11-06,29.0436,29.0436,29.0101,29.0101,500,24.8019134233433,24.8019134233433,24.7733059470084,24.7733059470084,585.511276978019,0.0,1.0
2020-11-09,29.5483,30.05,29.5483,30.05,513,25.2329042683061,25.6613332497165,25.2329042683061,25.6613332497165,600.734570179447,0.0,1.0
2020-11-10,29.4844,29.4844,29.4844,29.4844,33,25.1783365746403,25.1783365746403,25.1783365746403,25.1783365746403,38.6437442805492,0.0,1.0
2020-11-11,29.6406,29.6406,29.6406,29.6406,33,25.3117242702678,25.3117242702678,25.3117242702678,25.3117242702678,38.6437442805492,0.0,1.0
2020-11-12,29.3223,29.3223,29.3223,29.3223,48,25.0399105473598,25.0399105473598,25.0399105473598,25.0399105473598,56.2090825898898,0.0,1.0
2020-11-13,29.7054,29.7054,29.69,29.69,211,25.3670605229993,25.3670605229993,25.3539096234304,25.3539096234304,247.085758884724,0.0,1.0
2020-11-16,30.0001,30.0001,29.99,29.99,166,25.6187209192952,25.6187209192952,25.6100959786688,25.6100959786688,194.389743956702,0.0,1.0
2020-11-17,29.9426,29.9426,29.9426,29.9426,311,25.5696185345412,25.5696185345412,25.5696185345412,25.5696185345412,364.188014280327,0.0,1.0
2020-11-18,29.8781,29.8781,29.8687,29.8687,145,25.5145384681649,25.5145384681649,25.5065112957008,25.5065112957008,169.798270323625,0.0,1.0
2020-11-19,29.993,29.993,29.993,29.993,2,25.6126578422212,25.6126578422212,25.6126578422212,25.6126578422212,2.34204510791207,0.0,1.0
2020-11-20,30.1136,30.1136,29.99,29.99,100,25.7156447570271,25.7156447570271,25.6100959786688,25.6100959786688,117.102255395604,0.0,1.0
2020-11-23,30.1348,30.1348,30.1348,30.1348,281,25.7337485927972,25.7337485927972,25.7337485927972,25.7337485927972,329.057337661647,0.0,1.0
2020-11-24,30.5451,30.5451,30.5451,30.5451,45,26.0841261313117,26.0841261313117,26.0841261313117,26.0841261313117,52.6960149280216,0.0,1.0
2020-11-25,30.5033,30.54,30.31,30.31,500,26.0484308324818,26.0797709632726,25.8833614242565,25.8833614242565,585.511276978018,0.0,1.0
2020-11-27,30.6966,30.6966,30.36,30.36,8041,26.2135002407071,26.2135002407071,25.9260591501296,25.9260591501296,9416.19235636049,0.0,1.0
2020-11-30,30.1341,30.5,30.1341,30.5,453,25.733150824635,26.0456127825742,25.733150824635,26.0456127825742,530.473216942085,0.0,1.0
2020-12-01,30.6528,30.6528,30.53,30.53,104,26.1760970328423,26.1760970328423,26.071231418098,26.071231418098,121.786345611428,0.0,1.0
2020-12-02,30.6232,30.6232,30.49,30.49,294,26.1508199791254,26.1508199791254,26.0370732373996,26.0370732373996,344.280630863075,0.0,1.0
2020-12-03,30.6984,30.6984,30.6984,30.6984,8,26.2150373588385,26.2150373588385,26.2150373588385,26.2150373588385,9.3681804316483,0.0,1.0
2020-12-04,30.9547,31.0,30.9547,30.999,1700,26.4339059016639,26.4725900413049,26.4339059016639,26.4717360867874,1990.73834172526,0.0,1.0
2020-12-07,30.8292,30.94,30.8292,30.94,579,26.3267346097225,26.4213527702572,26.3267346097225,26.4213527702572,678.022058740545,0.0,1.0
2020-12-08,30.9786,31.03,30.96,30.96,1741,26.4543154146312,26.4982086768287,26.4384318606064,26.4384318606064,2038.75026643746,0.0,1.0
2020-12-09,30.9161,30.98,30.87,30.98,340,26.4009432572899,26.4555109509557,26.3615759540349,26.4555109509557,398.147668345052,0.0,1.0
2020-12-10,31.0335,31.0335,31.0335,31.0335,106,26.5011975176398,26.5011975176398,26.5011975176398,26.5011975176398,124.12839071934,0.0,1.0
2020-12-11,30.8701,30.8701,30.8701,30.8701,11,26.3616613494866,26.3616613494866,26.3616613494866,26.3616613494866,12.8812480935164,0.0,1.0
2020-12-14,30.8198,30.8198,30.8198,30.8198,129,26.3187074372583,26.3187074372583,26.3187074372583,26.3187074372583,151.061909460329,0.0,1.0
2020-12-15,31.0911,31.0911,30.988,30.988,1875,26.5503852978456,26.5503852978456,26.4623425870954,26.4623425870954,2195.66728866757,0.0,1.0
2020-12-16,31.3019,31.3019,31.3019,31.3019,50,26.7303989101265,26.7303989101265,26.7303989101265,26.7303989101265,58.5511276978018,0.0,1.0
2020-12-17,31.5064,31.5064,31.5064,31.5064,45,26.9050326089474,26.9050326089474,26.9050326089474,26.9050326089474,52.6960149280216,0.0,1.0
2020-12-18,31.0954,31.27,31.0954,31.27,258,26.8053248794886,26.9558362002614,26.8053248794886,26.9558362002614,299.291772663382,0.29424,1.0
2020-12-21,30.7199,30.7199,30.49,30.49,262,26.4816307159709,26.4816307159709,26.2834488566028,26.2834488566028,303.931955185295,0.0,1.0
2020-12-22,30.6246,30.6246,30.52,30.52,660,26.3994787751367,26.3994787751367,26.309309908282,26.309309908282,765.630116115629,0.0,1.0
2020-12-23,30.9129,30.94,30.9129,30.94,1182,26.6480034817736,26.6713646317904,26.6480034817736,26.6713646317904,1371.17393522526,0.0,1.0
2020-12-24,30.754,30.754,30.754,30.754,1182,26.5110261113795,26.5110261113795,26.5110261113795,26.5110261113795,1371.17393522527,0.0,1.0
2020-12-28,30.9012,30.9012,30.9012,30.9012,31,26.6379176716187,26.6379176716187,26.6379176716187,26.6379176716187,35.961414544825,0.0,1.0
2020-12-29,31.1946,31.2599,31.1946,31.25,2162,26.890838757041,26.947129646196,26.890838757041,26.9385954991419,2508.01865309393,0.0,1.0
2020-12-30,31.3713,31.66,31.3713,31.66,421,27.0431603514314,27.2920298720907,27.0431603514314,27.2920298720907,488.379210431333,0.0,1.0
2020-12-31,31.2458,31.359,31.2458,31.359,218,26.9349749519068,27.0325573202429,26.9349749519068,27.0325573202429,252.889947444254,0.0,1.0
2021-01-04,31.3205,31.3205,31.3205,31.3205,242,26.999368970588,26.999368970588,26.999368970588,26.999368970588,280.731042575731,0.0,1.0
2021-01-05,31.7625,31.77,31.7625,31.77,191,27.3803884653278,27.3868537282476,27.3803884653278,27.3868537282476,221.568715421342,0.0,1.0
2021-01-06,31.9258,31.9258,31.9258,31.9258,1,27.5211587899682,27.5211587899682,27.5211587899682,27.5211587899682,1.16004563047822,0.0,1.0
2021-01-07,32.0716,32.0716,31.955,31.955,1427,27.646843501129,27.646843501129,27.5463302136026,27.5463302136026,1655.38511469243,0.0,1.0
2021-01-08,32.5335,32.54,32.5335,32.54,284,28.0450174934827,28.0506207213465,28.0450174934827,28.0506207213465,329.452959055816,0.0,1.0
2021-01-11,32.1672,32.1672,32.025,32.15,596,27.7292540524799,27.7292540524799,27.6066726675206,27.7144270495172,691.387195765024,0.0,1.0
2021-01-12,32.3025,32.3025,32.3025,32.3025,20,27.845887395553,27.845887395553,27.845887395553,27.845887395553,23.2009126095645,0.0,1.0
2021-01-13,32.3348,32.3348,32.3348,32.3348,20,27.8737311278609,27.8737311278609,27.8737311278609,27.8737311278609,23.2009126095646,0.0,1.0
2021-01-14,32.6347,32.6413,32.6347,32.6413,635,28.1322554411471,28.1379448725165,28.1322554411471,28.1379448725165,736.628975353674,0.0,1.0
2021-01-15,32.2371,32.36,32.2371,32.36,380,27.7895103028924,27.8954544112714,27.7895103028924,27.8954544112714,440.817339581726,0.0,1.0
2021-01-19,32.615,32.64,32.6032,32.63,3605,28.1152733505444,28.1368242269438,28.105101336884,28.128203876384,4181.96449787401,0.0,1.0
2021-01-20,32.9863,32.9863,32.9863,32.9863,285,28.435346966827,28.435346966827,28.435346966827,28.435346966827,330.613004686295,0.0,1.0
2021-01-21,33.1,33.1,33.05,33.07,814,28.5333603526911,28.5333603526911,28.4902585998925,28.5074993010119,944.277143209277,0.0,1.0
2021-01-22,32.94,32.99,32.93,32.93,1535,28.3954347437355,28.4385364965341,28.3868143931758,28.3868143931758,1780.67004278408,0.0,1.0
2021-01-25,32.9843,32.9843,32.9843,32.9843,53,28.4336228967151,28.4336228967151,28.4336228967151,28.4336228967151,61.482418415346,0.0,1.0
2021-01-26,32.8904,32.96,32.8904,32.96,338,28.3526778049593,28.412675444855,28.3526778049593,28.412675444855,392.09542310164,0.0,1.0
2021-01-27,32.08,32.35,32.08,32.325,810,27.6540845955991,27.8868340607117,27.6540845955991,27.8652831843124,939.636960687364,0.0,1.0
2021-01-28,32.3768,32.3768,32.3768,32.3768,102,27.9099366002118,27.9099366002118,27.9099366002118,27.9099366002118,118.324654308779,0.0,1.0
2021-01-29,31.6817,32.0,31.68,32.0,972,27.3107360328053,27.5851217911213,27.3092705732101,27.5851217911213,1127.56435282483,0.0,1.0
2021-02-01,32.2563,32.2563,32.06,32.06,796,27.8060613759671,27.8060613759671,27.6368438944797,27.6368438944797,923.396321860668,0.0,1.0
2021-02-02,32.6039,32.6039,32.59,32.59,264,28.1057047614231,28.1057047614231,28.0937224741451,28.0937224741451,306.252046446252,0.0,1.0
2021-02-03,32.7162,32.7162,32.7162,32.7162,61,28.2025112982089,28.2025112982089,28.2025112982089,28.2025112982089,70.7627834591717,0.0,1.0
2021-02-04,32.7361,32.74,32.7099,32.7099,604,28.2196657958227,28.223027732541,28.1970804773562,28.1970804773562,700.667560808849,0.0,1.0
2021-02-05,32.874,32.874,32.874,32.874,76,28.3385404300413,28.3385404300413,28.3385404300413,28.3385404300413,88.1634679163453,0.0,1.0
2021-02-08,33.0705,33.0705,33.0428,33.0428,447,28.5079303185399,28.5079303185399,28.4840519474895,28.4840519474895,518.540396823768,0.0,1.0
2021-02-09,33.309,33.309,33.309,33.309,53,28.7135256793894,28.7135256793894,28.7135256793894,28.7135256793894,61.482418415346,0.0,1.0
2021-02-10,33.2666,33.2666,33.2666,33.2666,54,28.6769753930161,28.6769753930161,28.6769753930161,28.6769753930161,62.6424640458243,0.0,1.0
2021-02-11,33.5913,33.5913,33.5913,33.5913,50,28.9568781756904,28.9568781756904,28.9568781756904,28.9568781756904,58.0022815239114,0.0,1.0
2021-02-12,33.7571,33.809,33.6,33.6,1368,29.0998035879707,29.1445432073757,28.9643778806774,28.9643778806774,1586.94242249421,0.0,1.0
2021-02-16,33.844,33.96,33.844,33.96,468,29.1747144343347,29.2747105008275,29.1747144343347,29.2747105008275,542.90135506381,0.0,1.0
2021-02-17,33.6439,33.6439,33.6439,33.6439,249,29.0022212196346,29.0022212196346,29.0022212196346,29.0022212196346,288.851361989078,0.0,1.0
2021-02-18,33.375,33.4299,33.34,33.4299,655,28.7704199930836,28.8177457176565,28.7402487661245,28.8177457176565,759.829887963238,0.0,1.0
2021-02-19,33.4767,33.52,33.4767,33.52,143,28.858088958276,28.8954150761996,28.858088958276,28.8954150761996,165.886525158386,0.0,1.0
2021-02-22,33.0556,33.2,33.0556,33.2,422,28.4950859962059,28.6195638582884,28.4950859962059,28.6195638582884,489.539256061812,0.0,1.0
2021-02-23,33.0496,33.15,33.0496,33.1499,687,28.4899137858701,28.5764621054897,28.4899137858701,28.5763759019842,796.951348138542,0.0,1.0
2021-02-24,33.0991,33.0991,32.86,32.86,416,28.5325845211407,28.5325845211407,28.3264719392577,28.3264719392577,482.578982278943,0.0,1.0
2021-02-25,32.42,32.82,32.42,32.82,1009,27.9471765146298,28.2919905370188,27.9471765146298,28.2919905370188,1170.48604115253,0.0,1.0
2021-02-26,32.0273,32.0273,32.0273,32.0273,22,27.6086553481494,27.6086553481494,27.6086553481494,27.6086553481494,25.521003870521,0.0,1.0
2021-03-01,32.6217,32.6217,32.54,32.54,393,28.1210489854195,28.1210489854195,28.0506207213465,28.0506207213465,455.897932777942,0.0,1.0
2021-03-02,32.506,32.5891,32.506,32.5891,272,28.0213115294434,28.0929466425948,28.0213115294434,28.0929466425948,315.532411490078,0.0,1.0
2021-03-03,32.37,32.37,32.37,32.37,177,27.9040747618312,27.9040747618312,27.9040747618312,27.9040747618312,205.328076594646,0.0,1.0
2021-03-04,31.8323,31.8323,31.8323,31.8323,86,27.4405585122347,27.4405585122347,27.4405585122347,27.4405585122347,99.7639242211276,0.0,1.0
2021-03-05,32.2208,32.24,32.11,32.11,2881,27.7754591314801,27.7920102045547,27.6799456472783,27.6799456472783,3342.09146140777,0.0,1.0
2021-03-08,31.81,31.94,31.81,31.94,925,27.4213351304865,27.533399687763,27.4213351304865,27.533399687763,1073.04220819236,0.0,1.0
2021-03-09,32.3032,32.44,32.3032,32.44,500,27.8464908200922,27.9644172157492,27.8464908200922,27.9644172157492,580.022815239113,0.0,1.0
2021-03-10,32.32,32.46,32.3113,32.46,1350,27.8609730090325,27.9816579168687,27.8534733040456,27.9816579168687,1566.06160114561,0.0,1.0
2021-03-11,32.8879,32.98,32.8879,32.97,1230,28.3505227173194,28.4299161459744,28.3505227173194,28.4212957954147,1426.85612548822,0.0,1.0
2021-03-12,32.6822,32.76,32.6779,32.72,2029,28.1732021063058,28.2402684336605,28.1694953555651,28.2057870314216,2353.73258424032,0.0,1.0
2021-03-15,32.7228,32.7228,32.49,32.49,160,28.2082007295783,28.2082007295783,28.0075189685479,28.0075189685479,185.607300876516,0.0,1.0
2021-03-16,32.7841,32.7841,32.7841,32.7841,7,28.2610434785094,28.2610434785094,28.2610434785094,28.2610434785094,8.12031941334758,0.0,1.0
2021-03-17,32.9168,32.9168,32.9165,32.9165,248,28.375435530437,28.375435530437,28.3751769199202,28.3751769199202,287.6913163586,0.0,1.0
2021-03-18,32.5901,32.691,32.5901,32.691,106,28.0938086776507,28.1807880147984,28.0938086776507,28.1807880147984,122.964836830692,0.0,1.0
2021-03-19,32.738,32.738,32.738,32.738,144,28.2213036624291,28.2213036624291,28.2213036624291,28.2213036624291,167.046570788864,0.0,1.0
2021-03-22,32.77,32.77,32.77,32.77,144,28.2488887842202,28.2488887842202,28.2488887842202,28.2488887842202,167.046570788865,0.0,1.0
2021-03-23,32.3133,32.6,32.3133,32.6,1235,27.8551973741575,28.1023428247049,27.8551973741575,28.1023428247049,1432.65635364061,0.0,1.0
2021-03-24,31.9289,31.9289,31.9289,31.9289,90,27.5238310986417,27.5238310986417,27.5238310986417,27.5238310986417,104.40410674304,0.0,1.0
2021-03-25,32.1073,32.1073,32.1073,32.1073,56,27.6776181526272,27.6776181526272,27.6776181526272,27.6776181526272,64.9625553067806,0.0,1.0
2021-03-26,32.6309,32.6309,32.6309,32.6309,90,28.1289797079344,28.1289797079344,28.1289797079344,28.1289797079344,104.40410674304,0.0,1.0
2021-03-29,32.5492,32.67,32.49,32.55,632,28.0585514438614,28.1626852786229,28.0075189685479,28.0592410719062,733.14883846224,0.0,1.0
2021-03-30,32.56,32.68,32.35,32.35,17851,28.067861422466,28.1713056291827,27.8868340607117,27.8868340607117,20707.9745496668,0.0,1.0
2021-03-31,32.5726,32.66,32.56,32.56,2100,28.0787230641712,28.1540649280632,28.067861422466,28.067861422466,2436.09582400428,0.0,1.0
2021-04-01,33.0186,33.02,32.92,32.92,2190,28.463190699135,28.4643975482133,28.3781940426161,28.3781940426161,2540.49993074731,0.0,1.0
2021-04-05,33.3561,33.41,33.3561,33.39,6901,28.7541275305257,28.8005912200426,28.7541275305257,28.7833505189232,8005.47489593024,0.0,1.0
2021-04-06,33.27,33.4,33.16,33.16,14453,28.6799063122065,28.7919708694829,28.5850824560495,28.5850824560495,16766.1394973018,0.0,1.0
2021-04-07,32.949,32.98,32.9,32.91,1059,28.4031930592393,28.4299161459744,28.3609533414966,28.3695736920563,1228.48832267644,0.0,1.0
2021-04-08,33.2336,33.3,33.2336,33.2739,2581,28.6485282361691,28.7057673638856,28.6485282361691,28.6832682489247,2994.0777722643,0.0,1.0
2021-04-09,33.2221,33.2221,33.2221,33.2221,1,28.6386148330254,28.6386148330254,28.6386148330254,28.6386148330254,1.16004563047822,0.0,1.0
2021-04-12,33.0509,33.09,33.0509,33.09,2947,28.4910344314429,28.5247400021314,28.4910344314429,28.5247400021314,3418.65447301933,0.0,1.0
2021-04-13,33.198,33.22,33.18,33.18,469,28.6178397881764,28.6368045594078,28.6023231571689,28.6023231571689,544.061400694289,0.0,1.0
2021-04-14,33.191,33.191,33.191,33.191,469,28.6118055427846,28.6118055427846,28.6118055427846,28.6118055427846,544.061400694289,0.0,1.0
2021-04-15,33.4959,33.5,33.446,33.446,765,28.8746400313507,28.8781743750801,28.8316244820576,28.8316244820576,887.434907315842,0.0,1.0
2021-04-16,33.6401,33.6401,33.6401,33.6401,50,28.9989454864219,28.9989454864219,28.9989454864219,28.9989454864219,58.0022815239113,0.0,1.0
2021-04-19,33.5,33.665,33.49,33.49,5126,28.8781743750801,29.0204101593156,28.8695540245204,28.8695540245204,5946.3939018314,0.0,1.0
2021-04-20,33.11,33.3199,33.0,33.3199,4161,28.5419807032509,28.7229218614995,28.4471568470939,28.7229218614995,4826.94986841989,0.0,1.0
2021-04-21,33.3905,33.3905,33.32,33.32,150,28.7837815364512,28.7837815364512,28.7230080650051,28.7230080650051,174.006844571734,0.0,1.0
2021-04-22,33.2842,33.33,33.2842,33.33,374,28.6921472100013,28.7316284155648,28.6921472100013,28.7316284155648,433.857065798856,0.0,1.0
2021-04-23,33.6739,33.78,33.58,33.58,805,29.0280822713138,29.1195441907525,28.9471371795579,28.9471371795579,933.836732534971,0.0,1.0
2021-04-26,33.691,33.78,33.691,33.78,401,29.0428230707709,29.1195441907525,29.0428230707709,29.1195441907525,465.178297821769,0.0,1.0
2021-04-27,33.6416,33.6827,33.56,33.56,1774,29.0002385390058,29.0356681798063,28.9298964784385,28.9298964784385,2057.92094846838,0.0,1.0
2021-04-28,33.7929,33.7929,33.7929,33.7929,58,29.1306644429745,29.1306644429745,29.1306644429745,29.1306644429745,67.2826465677371,0.0,1.0
2021-04-29,33.7336,33.7336,33.64,33.64,244,29.0795457641553,29.0795457641553,28.9988592829163,28.9988592829163,283.051133836687,0.0,1.0
2021-04-30,33.2498,33.4,33.2498,33.4,725,28.6624932040758,28.7919708694829,28.6624932040758,28.7919708694829,841.033082096714,0.0,1.0
2021-05-03,33.4979,33.58,33.4979,33.5672,973,28.8763641014626,28.9471371795579,28.8763641014626,28.9361031308415,1128.72439845531,0.0,1.0
2021-05-04,33.0887,33.1,32.9819,32.9819,1252,28.5236193565586,28.5333603526911,28.4315540125808,28.4315540125808,1452.37712935874,0.0,1.0
2021-05-05,33.413,33.52,33.371,33.51,2919,28.8031773252105,28.8954150761996,28.7669718528597,28.8867947256399,3386.17319536595,0.0,1.0
2021-05-06,33.6458,33.6458,33.63,33.63,406,29.0038590862409,29.0038590862409,28.9902389323566,28.9902389323566,470.978525974161,0.0,1.0
2021-05-07,34.0058,34.05,33.98,34.05,1117,29.3141917063911,29.352293655865,29.291951201947,29.352293655865,1295.77096924418,0.0,1.0
2021-05-10,33.6608,33.7499,33.6608,33.7499,1155,29.0167896120805,29.0935969355677,29.0167896120805,29.0935969355677,1339.85270320235,0.0,1.0
2021-05-11,33.3489,33.3692,33.3489,33.3587,435,28.7479208781227,28.7654201897589,28.7479208781227,28.7563688216712,504.619849258028,0.0,1.0
2021-05-12,32.6781,32.6781,32.6781,32.6781,10,28.1696677625763,28.1696677625763,28.1696677625763,28.1696677625763,11.6004563047823,0.0,1.0
2021-05-13,32.8603,32.8603,32.8603,32.8603,6,28.3267305497745,28.3267305497745,28.3267305497745,28.3267305497745,6.96027378286936,0.0,1.0
2021-05-14,33.4463,33.46,33.4463,33.46,312,28.8318830925744,28.8436929728412,28.8318830925744,28.8436929728412,361.934236709207,0.0,1.0
2021-05-17,33.3472,33.38,33.3472,33.38,600,28.7464554185275,28.7747301683634,28.7464554185275,28.7747301683634,696.027378286937,0.0,1.0
2021-05-18,33.6739,33.82,33.6739,33.68,6359,29.0280822713138,29.1540255929914,29.0280822713138,29.0333406851552,7376.73016421103,0.0,1.0
2021-05-19,33.343,33.35,33.2,33.2,2123,28.7428348712925,28.7488691166843,28.6195638582884,28.6195638582884,2462.77687350527,0.0,1.0
2021-05-20,33.7517,33.7517,33.74,33.74,192,29.0951485986684,29.0951485986684,29.0850627885136,29.0850627885136,222.72876105182,0.0,1.0
2021-05-21,33.66,33.73,33.66,33.71,2359,29.0160999840357,29.0764424379538,29.0160999840357,29.0592017368344,2736.54764229814,0.0,1.0
2021-05-24,33.8978,33.8978,33.8978,33.8978,5,29.221091920346,29.221091920346,29.221091920346,29.221091920346,5.80022815239113,0.0,1.0
2021-05-25,33.9859,33.991,33.9859,33.991,373,29.2970372087772,29.3014335875627,29.2970372087772,29.3014335875627,432.697020168378,0.0,1.0
2021-05-26,34.0777,34.16,34.0777,34.13,723,29.3761720269155,29.447117512022,29.3761720269155,29.4212564603428,838.712990835757,0.0,1.0
2021-05-27,34.0941,34.12,34.07,34.07,1039,29.3903094018334,29.4126361097831,29.3695343569845,29.3695343569845,1205.28741006688,0.0,1.0
2021-05-28,34.21,34.21,34.21,34.21,349,29.4902192648206,29.4902192648206,29.4902192648206,29.4902192648206,404.855925036902,0.0,1.0
2021-06-01,34.4659,34.59,34.4659,34.58,3246,29.710814035644,29.8177925860902,29.710814035644,29.8091722355305,3765.50811653232,0.0,1.0
2021-06-02,34.5823,34.5915,34.511,34.52,5522,29.8111549161592,29.8190856386742,29.7496918166684,29.7574501321721,6405.77197150077,0.0,1.0
2021-06-03,34.2981,34.3367,34.2821,34.2821,727,29.5661645532518,29.5994391064124,29.5523719923563,29.5523719923563,843.353173357671,0.0,1.0
2021-06-04,34.6489,34.71,34.6099,34.6099,454,29.868566450887,29.9212367928069,29.8349470837041,29.8349470837041,526.660716237115,0.0,1.0
2021-06-07,34.6988,34.6988,34.661,34.661,137,29.91158200018,29.91158200018,29.8789970750643,29.8789970750643,158.926251375517,0.0,1.0
2021-06-08,34.6212,34.6212,34.6212,34.6212,17,29.8446880798366,29.8446880798366,29.8446880798366,29.8446880798366,19.7207757181298,0.0,1.0
2021-06-09,34.5093,34.64,34.5093,34.64,693,29.7482263570732,29.8608943388888,29.7482263570732,29.8608943388888,803.911621921412,0.0,1.0
2021-06-10,34.6927,34.6927,34.6927,34.6927,39,29.9063235863386,29.9063235863386,29.9063235863386,29.9063235863386,45.2417795886508,0.0,1.0
2021-06-11,34.682,34.682,34.682,34.682,13,29.8970998112397,29.8970998112397,29.8970998112397,29.8970998112397,15.0805931962169,0.0,1.0
2021-06-14,34.7296,34.73,34.7296,34.73,538,29.938132679904,29.9384774939264,29.938132679904,29.9384774939264,624.104549197285,0.0,1.0
2021-06-15,34.7247,34.7247,34.7247,34.7247,538,29.9339087081297,29.9339087081297,29.9339087081297,29.9339087081297,624.104549197286,0.0,1.0
2021-06-16,34.4529,34.4529,34.4529,34.4529,105,29.6996075799164,29.6996075799164,29.6996075799164,29.6996075799164,121.804791200214,0.0,1.0
2021-06-17,34.3899,34.3899,34.3899,34.3899,44,29.6452993713901,29.6452993713901,29.6452993713901,29.6452993713901,51.042007741042,0.0,1.0
2021-06-18,33.8813,33.95,33.88,33.95,520,29.2068683419225,29.2660901502678,29.2057476963497,29.2660901502678,603.223727848677,0.0,1.0
2021-06-21,34.1617,34.1617,34.01,34.01,542,29.4485829716172,29.4485829716172,29.3178122536261,29.3178122536261,628.744731719198,0.0,1.0
2021-06-22,34.1394,34.2099,34.08,34.13,1700,29.429359589869,29.490133061315,29.3781547075442,29.4212564603428,1972.07757181298,0.0,1.0
2021-06-23,34.0406,34.15,34.0406,34.15,271,29.3441905263389,29.4384971614623,29.3441905263389,29.4384971614623,314.372365859599,0.0,1.0
2021-06-24,34.3468,34.3468,34.3468,34.3468,1,29.6081456604777,29.6081456604777,29.6081456604777,29.6081456604777,1.16004563047823,0.0,1.0
2021-06-25,34.1551,34.1699,34.1551,34.1699,1463,29.7423041762387,29.755192034913,29.7423041762387,29.755192034913,1680.06187428883,0.34733,1.0
2021-06-28,34.0675,34.13,34.065,34.065,1400,29.6660219857067,29.720447064568,29.6638449825523,29.6638449825523,1607.71471223811,0.0,1.0
2021-06-29,34.0949,34.0949,34.021,34.021,162,29.6898819402795,29.6898819402795,29.6255297270339,29.6255297270339,186.035559558982,0.0,1.0
2021-06-30,33.8316,33.8316,33.7735,33.809,1519,29.4605999680527,29.4605999680527,29.4100064147433,29.4409198595365,1744.37046277835,0.0,1.0
2021-07-01,33.8261,33.89,33.8261,33.89,2510,29.4558105611129,29.5114547617407,29.4558105611129,29.5114547617407,2882.40280551262,0.0,1.0
2021-07-02,33.8764,33.9099,33.79,33.79,819,29.4996118645805,29.5287837068501,29.4243746355626,29.4243746355626,940.513106659295,0.0,1.0
2021-07-06,33.6059,33.6059,33.56,33.56,447,29.2640601232689,29.2640601232689,29.2240903453531,29.2240903453531,513.320340264596,0.0,1.0
2021-07-07,33.7063,33.72,33.7063,33.72,403,29.3514885699516,29.363418547238,29.3514885699516,29.363418547238,462.792163594257,0.0,1.0
2021-07-08,33.1215,33.15,33.087,33.15,2692,28.8422439920624,28.8670618280231,28.812201348531,28.8670618280231,3091.40571810357,0.0,1.0
2021-07-09,33.7191,33.77,33.52,33.52,381,29.3626348261024,29.406958610327,29.1892582948819,29.1892582948819,437.528075259086,0.0,1.0
2021-07-12,33.7959,33.83,33.792,33.82,764,29.4295123630071,29.4592066860339,29.4261162380862,29.4504986734161,877.352885821371,0.0,1.0
2021-07-13,33.7091,33.7691,33.68,33.681,973,29.3539268134846,29.4061748891914,29.3285864967668,29.3294572980286,1117.36172500549,0.0,1.0
2021-07-14,33.8297,33.8297,33.8297,33.8297,234,29.4589454456553,29.4589454456553,29.4589454456553,29.4589454456553,268.718030474085,0.0,1.0
2021-07-15,33.6081,33.65,33.6081,33.65,412,29.2659758860448,29.3024624589134,29.2659758860448,29.3024624589134,473.127472458644,0.0,1.0
2021-07-16,33.3517,33.63,33.3517,33.51,2730,29.0427024425243,29.2850464336778,29.0427024425243,29.1805502822641,3135.04368886431,0.0,1.0
2021-07-19,32.7966,32.8726,32.7966,32.8099,493,28.5593206621099,28.6255015580052,28.5593206621099,28.5709023188916,566.145252238135,0.0,1.0
2021-07-20,33.0557,33.0557,32.98,32.98,436,28.7849452690372,28.7849452690372,28.7190256135204,28.7190256135204,500.688296097013,0.0,1.0
2021-07-21,33.52,33.52,33.44,33.49,2142,29.1892582948819,29.1892582948819,29.1195941939395,29.1631342570285,2459.80350972431,0.0,1.0
2021-07-22,33.4855,33.56,33.4855,33.56,167,29.1592156513505,29.2240903453531,29.1592156513505,29.2240903453531,191.777397816975,0.0,1.0
2021-07-23,33.5012,33.52,33.5012,33.52,101,29.1728872311604,29.1892582948819,29.1728872311604,29.1892582948819,115.985132811464,0.0,1.0
2021-07-26,33.1917,33.24,33.1917,33.24,174,28.9033742406394,28.9454339415834,28.9033742406394,28.9454339415834,199.815971378165,0.0,1.0
2021-07-27,32.9072,32.9072,32.9072,32.9072,105,28.6556312816628,28.6556312816628,28.6556312816628,28.6556312816628,120.578603417859,0.0,1.0
2021-07-28,33.3058,33.3058,33.119,33.119,109138,29.0027326646085,29.0027326646085,28.8400669889079,28.8400669889079,125330.548760174,0.0,1.0
2021-07-29,33.5303,33.5303,33.5303,33.5303,12,29.1982275478782,29.1982275478782,29.1982275478782,29.1982275478782,13.7804118191838,0.0,1.0
2021-07-30,33.3157,33.38,33.3157,33.38,108609,29.0113535971002,29.0673461182326,29.0113535971002,29.0673461182326,124723.062272478,0.0,1.0
2021-08-02,33.4743,33.599,33.4743,33.599,1294,29.1494626772185,29.2580515945626,29.1494626772185,29.2580515945626,1485.98774116866,0.0,1.0
2021-08-03,33.6411,33.6599,33.63,33.63,537,29.2947123276835,29.311083391405,29.2850464336778,29.2850464336778,616.673428908476,0.0,1.0
2021-08-04,33.7137,33.79,33.7137,33.79,1425,29.3579324992888,29.4243746355626,29.3579324992888,29.4243746355626,1636.42390352808,0.0,1.0
2021-08-05,33.8303,33.899,33.8303,33.899,383,29.4594679264124,29.5192919730967,29.4594679264124,29.5192919730967,439.824810562283,0.0,1.0
2021-08-06,33.6036,33.66,33.6036,33.66,200,29.2620572803668,29.3111704715312,29.2620572803668,29.3111704715312,229.67353031973,0.0,1.0
2021-08-09,33.6811,33.75,33.6811,33.749,1041,29.3295443781547,29.3895425850914,29.3295443781547,29.3886717838296,1195.4507253142,0.0,1.0
2021-08-10,33.7494,33.81,33.7494,33.799,343,29.3890201043344,29.4417906607983,29.3890201043344,29.4322118469187,393.890104498337,0.0,1.0
2021-08-11,34.0001,34.02,34.0001,34.019,3310,29.6073299806627,29.6246589257722,29.6073299806627,29.6237881245104,3801.09692679154,0.0,1.0
2021-08-12,33.8764,33.9,33.8764,33.9,782,29.4996118645805,29.5201627743585,29.4996118645805,29.5201627743585,898.023503550145,0.0,1.0
2021-08-13,33.6612,33.9,33.57,33.695,78649,29.3122154330453,29.5201627743585,29.2327983579709,29.3416485156935,90317.9674305824,0.0,1.0
2021-08-16,33.4742,33.4742,33.38,33.38,4587,29.1493755970924,29.1493755970924,29.0673461182326,29.0673461182326,5267.56241788301,0.0,1.0
2021-08-17,33.28,33.28,32.93,33.21,99050,28.9802659920546,28.9802659920546,28.6754855504314,28.91930990373,113745.815890846,0.0,1.0
2021-08-18,33.3147,33.46,33.3147,33.46,114,29.0104827958384,29.1370102191751,29.0104827958384,29.1370102191751,130.913912282246,0.0,1.0
2021-08-19,32.5619,32.69,32.5619,32.69,134,28.35494360597,28.4664932476041,28.35494360597,28.4664932476041,153.881265314219,0.0,1.0
2021-08-20,32.67,32.67,32.6011,32.6011,1374,28.4490772223685,28.4490772223685,28.3890790154318,28.3890790154318,1577.85715329655,0.0,1.0
2021-08-23,33.169,33.169,32.87,32.87,2853751,28.883607051997,28.883607051997,28.6232374747246,28.6232374747246,3277155.3341173,0.0,1.0
2021-08-24,34.0255,34.0255,33.87,33.87,2807871,29.6294483327119,29.6294483327119,29.4940387365051,29.4940387365051,3224468.22626196,0.0,1.0
2021-08-25,33.9961,33.9961,33.9961,33.9961,2774712,29.6038467756156,29.6038467756156,29.6038467756156,29.6038467756156,3186389.5033026,0.0,1.0
2021-08-26,33.6601,33.6601,33.6601,33.6601,2770802,29.3112575516574,29.3112575516574,29.3112575516574,29.3112575516574,3181899.38578484,0.0,1.0
2021-08-27,34.0454,34.0454,34.0454,34.0454,2793627,29.6467772778214,29.6467772778214,29.6467772778214,29.6467772778214,3208110.87743258,0.0,1.0
2021-08-30,34.0829,34.1386,34.0829,34.1386,206,29.6794323251381,29.7279359554193,29.6794323251381,29.7279359554193,236.563736229323,0.0,1.0
2021-08-31,34.6522,34.6522,34.6522,34.6522,40,30.1751794834698,30.1751794834698,30.1751794834698,30.1751794834698,45.934706063946,0.0,1.0
2021-09-01,35.1024,35.1024,34.56,34.56,305,30.5672142115234,30.5672142115234,30.0948916071336,30.0948916071336,350.252133737588,0.0,1.0
2021-09-02,34.86,34.86,34.86,34.86,14,30.3561319856678,30.3561319856678,30.3561319856678,30.3561319856678,16.0771471223811,0.0,1.0
2021-09-03,35.0594,35.0594,34.94,34.97,549,30.5297697572668,30.5297697572668,30.4257960866102,30.4519201244636,630.453840727659,0.0,1.0
2021-09-07,35.3177,35.38,35.21,35.21,577,30.7546977231847,30.8089486417936,30.6609124272909,30.6609124272909,662.608134972422,0.0,1.0
2021-09-08,34.7678,35.085,34.7678,35.085,335,30.2758441093316,30.5520622695684,30.2758441093316,30.5520622695684,384.703163285548,0.0,1.0
2021-09-09,34.6596,34.6596,34.6596,34.6596,27,30.1816234128069,30.1816234128069,30.1816234128069,30.1816234128069,31.0059265931636,0.0,1.0
2021-09-10,34.6392,34.6392,34.6392,34.6392,5,30.1638590670666,30.1638590670666,30.1638590670666,30.1638590670666,5.74183825799326,0.0,1.0
2021-09-13,34.7642,34.85,34.68,34.68,2531,30.2727092247892,30.34742397305,30.1993877585473,30.1993877585473,2906.51852619619,0.0,1.0
2021-09-14,34.3252,34.72,34.3252,34.72,728,29.8904274708676,30.2342198090185,29.8904274708676,30.2342198090185,836.011650363817,0.0,1.0
2021-09-15,34.2848,34.2848,34.04,34.04,671,29.8552470998916,29.8552470998916,29.6420749510078,29.6420749510078,770.554694222696,0.0,1.0
2021-09-16,33.965,33.965,33.55,33.55,588,29.5767648563742,29.5767648563742,29.2153823327353,29.2153823327353,675.240179140008,0.0,1.0
2021-09-17,33.8617,33.8617,33.8617,33.8617,1206,29.4868110860323,29.4868110860323,29.4868110860323,29.4868110860323,1384.93138782797,0.0,1.0
2021-09-20,32.79,32.79,32.66,32.7,608,28.5535733737822,28.5535733737822,28.4403692097507,28.4752012602219,698.207532171979,0.0,1.0
2021-09-21,33.1118,33.1118,33.1118,33.1118,48,28.8337972198231,28.8337972198231,28.8337972198231,28.8337972198231,55.1216472767353,0.0,1.0
2021-09-22,33.5588,33.5588,33.5588,33.5588,20,29.223045383839,29.223045383839,29.223045383839,29.223045383839,22.967353031973,0.0,1.0
2021-09-23,33.7722,33.86,33.7722,33.83,394,29.4088743731029,29.4853307238873,29.4088743731029,29.4592066860339,452.456854729869,0.0,1.0
2021-09-24,33.3949,33.4008,33.3949,33.4008,615,29.0803210570332,29.0854587844777,29.0803210570332,29.0854587844777,706.24610573317,0.0,1.0
2021-09-27,33.6435,33.6435,33.16,33.16,306,29.2968022507118,29.2968022507118,28.8757698406409,28.8757698406409,351.400501389187,0.0,1.0
2021-09-28,33.0668,33.0668,33.0668,33.0668,32,28.794611163043,28.794611163043,28.794611163043,28.794611163043,36.7477648511568,0.0,1.0
2021-09-29,32.8404,32.9,32.8404,32.9,369,28.5974617573759,28.649361512578,28.5974617573759,28.649361512578,423.747663439902,0.0,1.0
2021-09-30,33.0815,33.17,32.98,33.17,2002,28.8074119415912,28.8844778532587,28.7190256135204,28.8844778532587,2299.0320385005,0.0,1.0
2021-10-01,33.0267,33.0267,32.74,32.76,3082,28.7596920324456,28.7596920324456,28.5100333106931,28.5274493359287,3539.26910222704,0.0,1.0
2021-10-04,32.4607,32.4607,32.36,32.36,337,28.2668185182778,28.2668185182778,28.1791288312165,28.1791288312165,386.999898588746,0.0,1.0
2021-10-05,32.6573,32.6573,32.61,32.61,124,28.4380180463439,28.4380180463439,28.3968291466617,28.3968291466617,142.397588798233,0.0,1.0
2021-10-06,32.5202,32.5202,32.401,32.401,618,28.3186311933538,28.3186311933538,28.2148316829495,28.2148316829495,709.691208687966,0.0,1.0
2021-10-07,33.2572,33.2572,33.2572,33.2572,90,28.960411723286,28.960411723286,28.960411723286,28.960411723286,103.353088643879,0.0,1.0
2021-10-08,33.3112,33.3112,33.3112,33.3112,56,29.0074349914221,29.0074349914221,29.0074349914221,29.0074349914221,64.3085884895246,0.0,1.0
2021-10-11,33.2004,33.2004,33.2004,33.2004,51,28.9109502116169,28.9109502116169,28.9109502116169,28.9109502116169,58.5667502315312,0.0,1.0
2021-10-12,32.9923,32.9923,32.9923,32.9923,87,28.7297364690403,28.7297364690403,28.7297364690403,28.7297364690403,99.9079856890828,0.0,1.0
2021-10-13,33.4762,33.4762,33.4762,33.4762,36,29.1511171996159,29.1511171996159,29.1511171996159,29.1511171996159,41.3412354575515,0.0,1.0
2021-10-14,33.5694,33.5694,33.5568,33.5568,218,29.2322758772139,29.2322758772139,29.2213037813154,29.2213037813154,250.344148048506,0.0,1.0
2021-10-15,34.001,34.001,34.001,34.001,22,29.6081137017983,29.6081137017983,29.6081137017983,29.6081137017983,25.2640883351704,0.0,1.0
2021-10-18,33.9692,33.9692,33.9692,33.9692,36,29.5804222216737,29.5804222216737,29.5804222216737,29.5804222216737,41.3412354575515,0.0,1.0
2021-10-19,34.4107,34.45,34.3,34.3,3299,29.9648809787498,29.9991034683378,29.8684832790707,29.8684832790707,3788.46488262395,0.0,1.0
2021-10-20,34.4183,34.4183,34.4183,34.4183,91,29.9714990683393,29.9714990683393,29.9714990683393,29.9714990683393,104.501456295477,0.0,1.0
2021-10-21,34.2391,34.2391,34.2391,34.2391,7,29.8154514822283,29.8154514822283,29.8154514822283,29.8154514822283,8.03857356119055,0.0,1.0
2021-10-22,34.1517,34.1517,34.1517,34.1517,19,29.7393434519486,29.7393434519486,29.7393434519486,29.7393434519486,21.8189853803744,0.0,1.0
2021-10-25,34.3216,34.3216,34.3216,34.3216,16,29.8872925863251,29.8872925863251,29.8872925863251,29.8872925863251,18.3738824255785,0.0,1.0
2021-10-26,34.1429,34.23,34.1429,34.21,809,29.731680400845,29.8075271907461,29.731680400845,29.7901111655104,929.029430143308,0.0,1.0
2021-10-27,33.9288,33.9288,33.9288,33.9288,809,29.5452418506978,29.5452418506978,29.5452418506978,29.5452418506978,929.029430143308,0.0,1.0
2021-10-28,33.9401,33.9401,33.9401,33.9401,8,29.5550819049559,29.5550819049559,29.5550819049559,29.5550819049559,9.18694121278921,0.0,1.0
2021-10-29,33.4291,33.4291,33.4291,33.4291,18,29.1101024601861,29.1101024601861,29.1101024601861,29.1101024601861,20.6706177287757,0.0,1.0
2021-11-01,33.7892,33.7892,33.7892,33.7892,81,29.4236779945532,29.4236779945532,29.4236779945532,29.4236779945532,93.0177797794908,0.0,1.0
2021-11-02,33.3906,33.4606,33.3906,33.4606,8375,29.0765766116075,29.1375326999321,29.0765766116075,29.1375326999321,9617.57908213871,0.0,1.0
2021-11-03,33.44,33.44,33.435,33.435,396,29.1195941939395,29.1195941939395,29.1152401876306,29.1152401876306,454.753590033066,0.0,1.0
2021-11-04,33.4679,33.64,33.18,33.6,9231,29.1438895491431,29.2937544462956,28.8931858658765,29.2589223958243,10600.5817919072,0.0,1.0
2021-11-05,33.4085,33.4085,33.4085,33.4085,75,29.0921639541934,29.0921639541934,29.0921639541934,29.0921639541934,86.1275738698988,0.0,1.0
2021-11-08,33.7781,33.7781,33.724,33.724,290,29.4140121005475,29.4140121005475,29.3669017522851,29.3669017522851,333.026618963608,0.0,1.0
2021-11-09,33.682,33.682,33.682,33.682,290,29.3303280992903,29.3303280992903,29.3303280992903,29.3303280992903,333.02661896361,0.0,1.0
2021-11-10,33.5811,33.582,33.5811,33.582,106,29.2424642519767,29.2432479731123,29.2424642519767,29.2432479731123,121.726971069457,0.0,1.0
2021-11-11,34.1264,34.1264,34.09,34.09,130,29.7173121800256,29.7173121800256,29.6856150140968,29.6856150140968,149.287794707825,0.0,1.0
2021-11-12,34.2367,34.2367,34.2367,34.2367,3,29.8133615592,29.8133615592,29.8133615592,29.8133615592,3.44510295479595,0.0,1.0
2021-11-15,34.1397,34.26,34.1397,34.26,498,29.7288938368073,29.8336512285995,29.7288938368073,29.8336512285995,571.887090496128,0.0,1.0
2021-11-16,34.2173,34.62,33.99,34.62,3315,29.7964680147214,30.1471396828404,29.5985348879187,30.1471396828404,3806.83876504954,0.0,1.0
2021-11-17,34.0345,34.13,33.95,34.13,543,29.637285544068,29.720447064568,29.5637028374475,29.720447064568,623.563634818067,0.0,1.0
2021-11-18,33.6803,33.6803,33.6803,33.6803,37,29.3288477371453,29.3288477371453,29.3288477371453,29.3288477371453,42.4896031091501,0.0,1.0
2021-11-19,33.6216,33.6216,32.99,33.58,2231,29.2777317030788,29.2777317030788,28.7277336261383,29.2415063705887,2562.00823071659,0.0,1.0
2021-11-22,33.3945,33.3945,33.3945,33.3945,127,29.0799727365285,29.0799727365285,29.0799727365285,29.0799727365285,145.842691753029,0.0,1.0
2021-11-23,33.2494,33.2494,33.2494,33.2494,127,28.9536194734441,28.9536194734441,28.9536194734441,28.9536194734441,145.842691753029,0.0,1.0
2021-11-24,33.2126,33.2126,33.12,33.1308,988,28.9215739870106,28.9215739870106,28.8409377901697,28.8503424437969,1134.58723977947,0.0,1.0
2021-11-26,32.1811,32.1811,32.1811,32.1811,3,28.023342485484,28.023342485484,28.023342485484,28.023342485484,3.44510295479596,0.0,1.0
2021-11-29,32.2796,32.2796,32.2796,32.2796,3,28.1091164097694,28.1091164097694,28.1091164097694,28.1091164097694,3.44510295479595,0.0,1.0
2021-11-30,32.2137,32.33,31.94,32.33,702,28.0517306066181,28.1530047933631,27.8133923012687,28.1530047933631,806.154091422252,0.0,1.0
2021-12-01,32.3152,32.3152,32.3152,32.3152,1,28.1401169346888,28.1401169346888,28.1401169346888,28.1401169346888,1.14836765159865,0.0,1.0
2021-12-02,32.7134,32.732,32.7134,32.732,143,28.4868699971298,28.5030669005989,28.4868699971298,28.5030669005989,164.216574178607,0.0,1.0
2021-12-03,32.1396,32.1396,32.1396,32.1396,1,27.9872042331201,27.9872042331201,27.9872042331201,27.9872042331201,1.14836765159865,0.0,1.0
2021-12-06,32.4044,32.4044,32.31,32.3518,1411,28.2177924072396,28.2177924072396,28.1355887681275,28.1719882608699,1620.3467564057,0.0,1.0
2021-12-07,32.9511,32.9511,32.9511,32.9511,23,28.693859457055,28.693859457055,28.693859457055,28.693859457055,26.412455986769,0.0,1.0
2021-12-08,33.121,33.121,33.121,33.121,5,28.8418085914315,28.8418085914315,28.8418085914315,28.8418085914315,5.74183825799326,0.0,1.0
2021-12-09,32.9054,33.0099,32.9054,32.99,391,28.6540638393916,28.7450625712477,28.6540638393916,28.7277336261383,449.011751775073,0.0,1.0
2021-12-10,32.8955,33.0,32.8852,33.0,4359,28.6454429069,28.7364416387561,28.6364736539037,28.7364416387561,5005.73459331852,0.0,1.0
2021-12-13,32.415,32.415,32.415,32.415,50,28.2270229006145,28.2270229006145,28.2270229006145,28.2270229006145,57.4183825799325,0.0,1.0
2021-12-14,32.3339,32.3339,32.3339,32.3339,50,28.1564009182841,28.1564009182841,28.1564009182841,28.1564009182841,57.4183825799325,0.0,1.0
2021-12-15,32.178,32.242,32.14,32.242,3597,28.0206430015725,28.0763742823264,27.9875525536248,28.0763742823264,4130.67844280035,0.0,1.0
2021-12-16,32.2574,32.2574,32.2574,32.2574,3,28.0897846217579,28.0897846217579,28.0897846217579,28.0897846217579,3.44510295479595,0.0,1.0
2021-12-17,31.8611,31.94,31.8611,31.94,335,27.9585548716075,28.0277907102751,27.9585548716075,28.0277907102751,381.760378854171,0.2456,1.0
2021-12-20,31.3561,31.3561,30.82,30.82,886,27.5154104035835,27.5154104035835,27.0449752564395,27.0449752564395,1009.67073332774,0.0,1.0
2021-12-21,31.9102,31.97,31.888,31.888,817,28.0016407990927,28.0541161242171,27.9821599927756,27.9821599927756,931.039491115989,0.0,1.0
2021-12-22,32.075,32.075,32.02,32.02,403,28.1462550730142,28.1462550730142,28.0979918141205,28.0979918141205,459.252037845464,0.0,1.0
2021-12-23,32.3406,32.3406,32.3406,32.3406,6,28.3793227377809,28.3793227377809,28.3793227377809,28.3793227377809,6.83749932276126,0.0,1.0
2021-12-27,32.4027,32.4027,32.4027,32.4027,84,28.4338163446409,28.4338163446409,28.4338163446409,28.4338163446409,95.7249905186575,0.0,1.0
2021-12-28,32.2364,32.2364,32.2364,32.2364,3,28.2878858000223,28.2878858000223,28.2878858000223,28.2878858000223,3.41874966138062,0.0,1.0
2021-12-29,32.085,32.085,32.085,32.085,141,28.1550302109949,28.1550302109949,28.1550302109949,28.1550302109949,160.681234084889,0.0,1.0
2021-12-30,32.5128,32.5128,32.5128,32.5128,138,28.5304306138081,28.5304306138081,28.5304306138081,28.5304306138081,157.262484423509,0.0,1.0
2021-12-31,32.3955,32.84,32.3955,32.84,407,28.4274982452948,28.8175531285358,28.4274982452948,28.8175531285358,463.810370727305,0.0,1.0
2022-01-03,32.6163,32.675,32.57,32.57,1033,28.6212532919081,28.6727633518547,28.5806244030576,28.5806244030576,1177.1894667354,0.0,1.0
2022-01-04,32.5566,32.63,32.5566,32.62,2456,28.5688657181635,28.6332752309416,28.5688657181635,28.624500092961,2798.81638945027,0.0,1.0
2022-01-05,32.0517,32.59,32.0517,32.59,591,28.1258090015192,28.5981746790189,28.1258090015192,28.5981746790189,673.493683291984,0.0,1.0
2022-01-06,32.1808,32.21,32.1808,32.21,473,28.2390960328497,28.2647194357533,28.2390960328497,28.2647194357533,539.022863277679,0.0,1.0
2022-01-07,32.4472,32.4472,32.4472,32.4472,85,28.4728657086549,28.4728657086549,28.4728657086549,28.4728657086549,96.8645737391178,0.0,1.0
2022-01-10,32.4389,32.4389,32.1613,32.4,7727,28.4655823441309,28.4655823441309,28.2219845137874,28.4314470573861,8805.55954449605,0.0,1.0
2022-01-11,33.2343,33.2343,33.2343,33.2343,50,29.1635568191138,29.1635568191138,29.1635568191138,29.1635568191138,56.9791610230105,0.0,1.0
2022-01-12,33.7691,33.7691,33.7691,33.7691,33,29.6328511983203,29.6328511983203,29.6328511983203,29.6328511983203,37.6062462751869,0.0,1.0
2022-01-13,33.3746,33.53,33.09,33.53,2267,29.2866720049827,29.4230376492024,29.0369315780527,29.4230376492024,2583.43516078329,0.0,1.0
2022-01-14,33.3586,33.3586,33.3586,33.3586,2267,29.2726317842136,29.2726317842136,29.2726317842136,29.2726317842136,2583.43516078329,0.0,1.0
2022-01-18,32.8058,32.8058,32.8058,32.8058,10,28.7875421566419,28.7875421566419,28.7875421566419,28.7875421566419,11.3958322046021,0.0,1.0
2022-01-19,32.8202,32.8202,32.8202,32.8202,57,28.8001783553341,28.8001783553341,28.8001783553341,28.8001783553341,64.9562435662318,0.0,1.0
2022-01-20,33.041,33.73,33.041,33.73,651,28.9939334019474,29.5985404088158,28.9939334019474,29.5985404088158,741.868676519595,0.0,1.0
2022-01-21,32.5466,32.5466,32.5466,32.5466,651,28.5600905801828,28.5600905801828,28.5600905801828,28.5600905801828,741.868676519596,0.0,1.0
2022-01-24,32.1905,32.1905,31.8128,32.05,766,28.247607916691,28.247607916691,27.9161709551609,28.1243172280625,872.920746872519,0.0,1.0
2022-01-25,32.1547,32.26,32.1547,32.26,2123,28.2161929227202,28.3085951256567,28.2161929227202,28.3085951256567,2419.33517703702,0.0,1.0
2022-01-26,31.7729,31.7729,31.76,31.76,872,27.881158154618,27.881158154618,27.8698382266229,27.8698382266229,993.716568241302,0.0,1.0
2022-01-27,31.3341,31.4,31.3341,31.4,111,27.496105100026,27.5539332593186,27.496105100026,27.5539332593186,126.493737471083,0.0,1.0
2022-01-28,31.4369,31.4369,31.34,31.37,202,27.5863135184673,27.5863135184673,27.5012824314346,27.5276078453766,230.195810532962,0.0,1.0
2022-01-31,32.6592,32.6592,32.46,32.46,229,28.6588986338452,28.6588986338452,28.4840978852702,28.4840978852702,260.964557485388,0.0,1.0
2022-02-01,32.8142,33.15,32.58,32.65,13650,28.7949132725457,29.0895824059367,28.5893995410383,28.650825506903,15555.3109592818,0.0,1.0
2022-02-02,32.735,32.91,32.72,32.91,423,28.7254141797387,28.8789790944005,28.7122514727677,28.8789790944005,482.043702254669,0.0,1.0
2022-02-03,32.5302,32.7,32.38,32.38,6159,28.5456993538945,28.6947011968064,28.4138967814248,28.4138967814248,7018.69305481443,0.0,1.0
2022-02-04,32.6119,32.6119,32.6119,32.6119,44,28.6173922311966,28.6173922311966,28.6173922311966,28.6173922311966,50.1416617002492,0.0,1.0
2022-02-07,32.5655,32.5655,32.5655,32.5655,4,28.5766755909663,28.5766755909663,28.5766755909663,28.5766755909663,4.55833288184083,0.0,1.0
2022-02-08,32.8605,32.8605,32.8605,32.8605,43,28.8355421613962,28.8355421613962,28.8355421613962,28.8355421613962,49.002078479789,0.0,1.0
2022-02-09,33.3472,33.41,33.23,33.334,4112,29.2626281269156,29.3177359934343,29.1597835097821,29.2510449447811,4685.96620253238,0.0,1.0
2022-02-10,33.0566,33.0566,33.0566,33.0566,4112,29.0076226171972,29.0076226171972,29.0076226171972,29.0076226171972,4685.96620253238,0.0,1.0
2022-02-11,32.6167,32.6167,32.6167,32.6167,0,28.6216042974273,28.6216042974273,28.6216042974273,28.6216042974273,0,0.0,1.0
2022-02-14,32.3741,32.3741,32.3741,32.3741,3,28.4087194500162,28.4087194500162,28.4087194500162,28.4087194500162,3.41874966138062,0.0,1.0
2022-02-15,33.0507,33.0507,32.9403,32.9403,1020,29.0024452857886,29.0024452857886,28.905567762482,28.905567762482,1162.37488486941,0.0,1.0
2022-02-16,33.2849,33.35,33.225,33.225,812,29.207959017296,29.2650851655502,29.1553959407918,29.1553959407918,925.34157501369,0.0,1.0
2022-02-17,32.912,32.912,32.912,32.912,31,28.8807341219967,28.8807341219967,28.8807341219967,28.8807341219967,35.3270798342664,0.0,1.0
2022-02-18,32.5987,32.5987,32.5987,32.5987,1,28.6058090490621,28.6058090490621,28.6058090490621,28.6058090490621,1.13958322046021,0.0,1.0
2022-02-22,32.1288,32.1288,32.1,32.109,744,28.1934653153502,28.1934653153502,28.1681929179659,28.1760905421485,847.849916022396,0.0,1.0
2022-02-23,31.8144,31.8144,31.8144,31.8144,2,27.9175749772378,27.9175749772378,27.9175749772378,27.9175749772378,2.27916644092042,0.0,1.0
2022-02-24,31.14,31.14,31.14,31.14,180,27.3257796718211,27.3257796718211,27.3257796718211,27.3257796718211,205.124979682838,0.0,1.0
2022-02-25,31.684,31.684,31.684,31.684,180,27.8031471779698,27.8031471779698,27.8031471779698,27.8031471779698,205.124979682838,0.0,1.0
2022-02-28,31.4302,31.4302,31.4224,31.4224,276,27.5804341760203,27.5804341760203,27.5735895683953,27.5735895683953,314.524968847017,0.0,1.0
2022-03-01,31.1149,31.259,31.1149,31.259,169,27.3037540754896,27.4302038137911,27.3037540754896,27.4302038137911,192.589564257775,0.0,1.0
2022-03-02,31.2079,31.2079,31.1572,31.1572,485,27.3853628587099,27.3853628587099,27.3408729091479,27.3408729091479,552.697861923201,0.0,1.0
2022-03-03,30.7366,30.8,30.6856,30.8,336,26.9717906056807,27.0274249804782,26.9270374019792,27.0274249804782,382.89996207463,0.0,1.0
2022-03-04,30.0983,30.0983,30.0422,30.0422,531,26.4116735483742,26.4116735483742,26.3624450243026,26.3624450243026,605.118690064371,0.0,1.0
2022-03-07,29.0859,30.02,29.0859,30.02,1134,25.5232785792107,26.3429642179855,25.5232785792107,26.3429642179855,1292.28737200188,0.0,1.0
2022-03-08,29.1076,29.18,29.04,29.18,423,25.5423206286288,25.6058526276088,25.4830006958794,25.6058526276088,482.043702254668,0.0,1.0
2022-03-09,29.925,29.95,29.925,29.95,118,26.2596004071691,26.2815382521208,26.2596004071691,26.2815382521208,134.470820014305,0.0,1.0
2022-03-10,29.3267,29.3267,29.29,29.29,102,25.7345839017853,25.7345839017853,25.7023791453963,25.7023791453963,116.237488486942,0.0,1.0
2022-03-11,28.6913,29.1,28.6913,29.1,977,25.1770116344933,25.5356515237635,25.1770116344933,25.5356515237635,1113.37280638962,0.0,1.0
2022-03-14,28.0403,28.5,28.0403,28.5,867,24.6057501519513,25.009143244923,24.6057501519513,25.009143244923,988.018652139003,0.0,1.0
2022-03-15,28.1179,28.1179,27.9999,28.0,1444,24.6738452226814,24.6738452226814,24.5702985945094,24.5703863458892,1645.55817034454,0.0,1.0
2022-03-16,30.5308,30.5308,29.71,29.72,284,26.7911982660384,26.7911982660384,26.0709349405846,26.0797100785653,323.641634610699,0.0,1.0
2022-03-17,30.2755,30.2755,30.2755,30.2755,90,26.5671689933918,26.5671689933918,26.5671689933918,26.5671689933918,102.562489841419,0.0,1.0
2022-03-18,30.93,30.93,30.8164,30.93,1146,27.1415017742269,27.1415017742269,27.0418162067665,27.1415017742269,1305.9623706474,0.0,1.0
2022-03-21,30.2892,30.65,30.1098,30.65,3645,26.5791909324253,26.895797910768,26.421764957052,26.895797910768,4153.78083857746,0.0,1.0
2022-03-22,30.8702,30.8702,30.7701,30.7701,385,27.0890264491025,27.0890264491025,27.0011873179159,27.0011873179159,438.73953987718,0.0,1.0
2022-03-23,30.6397,30.6397,30.6397,30.6397,143,26.8867595186479,26.8867595186479,26.8867595186479,26.8867595186479,162.96040052581,0.0,1.0
2022-03-24,30.7331,30.98,30.5703,30.98,5649,26.9687193073874,27.1853774641303,26.8258600610621,27.1853774641303,6437.50561237973,0.0,1.0
2022-03-25,30.4975,30.5,30.455,30.5,900,26.7619770565627,26.7641708410579,26.7246827201449,26.7641708410579,1025.62489841419,0.0,1.0
2022-03-28,30.635,30.635,30.6095,30.6095,461,26.882635203797,26.882635203797,26.8602586019463,26.8602586019463,525.347864632157,0.0,1.0
2022-03-29,31.167,31.43,31.13,31.43,1314,27.3494725443689,27.5802586732607,27.3170045338404,27.5802586732607,1497.41235168472,0.0,1.0
2022-03-30,31.0096,31.29,31.0096,31.29,399,27.2113518725531,27.4574067415312,27.2113518725531,27.4574067415312,454.693704963623,0.0,1.0
2022-03-31,30.6045,30.86,30.6045,30.86,1396,26.855871032956,27.0800758083622,26.855871032956,27.0800758083622,1590.85817576245,0.0,1.0
2022-04-01,31.0674,31.0988,30.9612,31.0568,1750,27.2620721700814,27.2896261033407,27.1688802047266,27.2527705238219,1994.27063580537,0.0,1.0
2022-04-04,31.6529,32.0,31.6529,32.0,288,27.7758564988499,28.0804415381591,27.7758564988499,28.0804415381591,328.19996749254,0.0,1.0
2022-04-05,31.0608,31.4296,31.0608,31.4296,1038,27.2562805790141,27.5799076677414,27.2562805790141,27.5799076677414,1182.8873828377,0.0,1.0
2022-04-06,30.7366,31.17,30.68,31.17,5155,26.9717906056807,27.3521050857631,26.9221233247101,27.3521050857631,5874.55150147237,0.0,1.0
2022-04-07,30.459,30.459,30.316,30.316,564,26.7281927753371,26.7281927753371,26.6027083022135,26.6027083022135,642.724936339559,0.0,1.0
2022-04-08,30.4962,30.66,30.4787,30.4868,15766,26.7608362886253,26.9045730487487,26.7454797971591,26.7525876589234,17966.6690537756,0.0,1.0
2022-04-11,30.15,30.32,30.08,30.08,3225,26.4570410117343,26.6062183574058,26.3956150458696,26.3956150458696,3675.15588598417,0.0,1.0
2022-04-12,29.9646,30.44,29.74,30.43,11712,26.2943499535726,26.7115200131739,26.0972603545266,26.7027448751932,13346.79867803,0.0,1.0
2022-04-13,30.3615,30.46,30.2784,30.37,10849,26.6426351800256,26.7290702891352,26.5697137834062,26.6500940473091,12363.3383587728,0.0,1.0
2022-04-14,30.0823,30.35,29.965,29.965,7259,26.3976333276051,26.6325437713478,26.2947009590918,26.2947009590918,8272.23459732067,0.0,1.0
2022-04-18,30.0318,30.06,29.96,30.06,3134,26.3533188808027,26.3780647699082,26.2903133901015,26.3780647699082,3571.4538129223,0.0,1.0
2022-04-19,29.8957,29.91,29.73,29.73,1035,26.2338892528857,26.2464377001981,26.088485216546,26.088485216546,1179.46863317632,0.0,1.0
2022-04-20,29.7111,29.78,29.7,29.78,2390,26.0719002057625,26.1323609064493,26.0621598026039,26.1323609064493,2723.6038968999,0.0,1.0
2022-04-21,29.149,29.79,29.13,29.79,832,25.5786496998688,26.14113604443,25.5619769377055,26.14113604443,948.133239422892,0.0,1.0
2022-04-22,28.9144,29.29,28.9144,29.29,1111,25.3727849628421,25.7023791453963,25.3727849628421,25.7023791453963,1266.07695793129,0.0,1.0
2022-04-25,28.82,28.82,28.76,28.76,3264,25.2899476603046,25.2899476603046,25.2372968324205,25.2372968324205,3719.59963158212,0.0,1.0
2022-04-26,28.1744,28.71,28.1744,28.71,5876,24.7234247522722,25.1934211425171,24.7234247522722,25.1934211425171,6696.19100342419,0.0,1.0
2022-04-27,28.4067,28.48,28.32,28.32,3675,24.9272712075633,24.9915929689616,24.8511907612708,24.8511907612708,4187.96833519126,0.0,1.0
2022-04-28,28.7737,28.87,28.32,28.32,2505,25.249318771454,25.3338233502079,24.8511907612708,24.8511907612708,2854.65596725283,0.0,1.0
2022-04-29,29.0235,29.51,29.0235,29.47,5343,25.4685217182113,25.8954321809711,25.4685217182113,25.8603316290484,6088.79314691889,0.0,1.0
2022-05-02,28.9119,28.92,28.69,28.92,7684,25.370591178347,25.3776990401113,25.1758708665558,25.3776990401113,8756.55746601623,0.0,1.0
2022-05-03,29.2,29.22,29.12,29.12,8138,25.6234029035702,25.6409531795315,25.5532017997248,25.5532017997248,9273.92824810518,0.0,1.0
2022-05-04,29.471,29.471,28.8,28.8,6883,25.8612091428465,25.8612091428465,25.2723973843432,25.2723973843432,7843.75130642761,0.0,1.0
2022-05-05,27.94,28.395,27.3,28.395,5272914,24.5177355180052,24.9170042961259,23.956126687242,24.9170042961259,6008924.31732972,0.0,1.0
2022-05-06,27.595,27.84,27.49,27.56,66049,24.2149932576719,24.4299841381984,24.1228543088748,24.1842802747395,75268.3321281764,0.0,1.0
2022-05-09,26.8523,27.24,26.8523,27.12,1396,23.5632637598472,23.903475859358,23.5632637598472,23.7981742035899,1590.85817576245,0.0,1.0
2022-05-10,26.9986,27.44,26.84,27.44,18474,23.6916440285045,24.0789786189714,23.552470340131,24.0789786189714,21052.6604147819,0.0,1.0
2022-05-11,26.8224,27.28,26.8224,27.14,1498,23.537026097285,23.9385764112806,23.537026097285,23.8157244795512,1707.09566424939,0.0,1.0
2022-05-12,26.69,26.85,26.44,26.48,14935,23.4208432704208,23.5612454781116,23.201464820904,23.2365653728267,17019.6753975733,0.0,1.0
2022-05-13,27.3344,27.3344,27.11,27.11,2293,23.9863131618955,23.9863131618955,23.7893990656092,23.7893990656092,2613.06432451526,0.0,1.0
2022-05-16,27.1929,27.1929,27.11,27.11,298,23.862144959469,23.862144959469,23.7893990656092,23.7893990656092,339.595799697142,0.0,1.0
2022-05-17,27.8554,28.1,27.73,28.1,5107,24.4434978506887,24.658137725696,24.333457620411,24.658137725696,5819.85150689028,0.0,1.0
2022-05-18,27.1982,27.46,27.1982,27.46,1690,23.8667957825987,24.0965288949328,23.8667957825987,24.0965288949328,1925.89564257776,0.0,1.0
2022-05-19,27.6424,27.6424,27.6424,27.6424,1690,24.2565874117003,24.2565874117003,24.2565874117003,24.2565874117003,1925.89564257775,0.0,1.0
2022-05-20,27.6645,27.67,27.46,27.51,12831,24.2759804666376,24.280806792527,24.0965288949328,24.1404045848362,14621.9923017249,0.0,1.0
2022-05-23,27.8679,27.98,27.86,27.98,723,24.4544667731645,24.5528360699279,24.4475344141598,24.5528360699279,823.918668392732,0.0,1.0
2022-05-24,27.3489,27.3489,27.3199,27.3199,1298,23.9990371119675,23.9990371119675,23.9735892118235,23.9735892118235,1479.17902015735,0.0,1.0
2022-05-25,27.4855,27.4855,27.3599,27.3899,3375,24.1189054967835,24.1189054967835,24.0086897637462,24.0350151776883,3846.09336905321,0.0,1.0
2022-05-26,27.9602,28.0,27.57,27.57,1972,24.5354612967261,24.5703863458892,24.1930554127202,24.1930554127202,2247.25811074754,0.0,1.0
2022-05-27,28.2741,28.2741,28.205,28.21,527,24.8109128779395,24.8109128779395,24.7502766744931,24.7546642434834,600.560357182531,0.0,1.0
2022-05-31,28.7488,28.93,28.7488,28.93,1978,25.2274686778822,25.386474178092,25.2274686778822,25.386474178092,2254.09561007029,0.0,1.0
2022-06-01,28.5611,28.683,28.483,28.483,4835,25.0627593379849,25.1697282699693,24.9942255103558,24.9942255103558,5509.88487092511,0.0,1.0
2022-06-02,29.1167,29.1167,29.075,29.075,310,25.5503060041912,25.5503060041912,25.5137136788118,25.5137136788118,353.270798342665,0.0,1.0
2022-06-03,28.6279,28.7,28.6279,28.63,815,25.1213772596958,25.1846460045365,25.1213772596958,25.1232200386717,928.76032467507,0.0,1.0
2022-06-06,28.7785,28.85,28.7785,28.85,1231,25.2535308376848,25.3162730742466,25.2535308376848,25.3162730742466,1402.82694438652,0.0,1.0
2022-06-07,28.9935,28.9935,28.8184,28.8184,867,25.4421963042693,25.4421963042693,25.2885436382277,25.2885436382277,988.018652139,0.0,1.0
2022-06-08,29.191,29.31,29.18,29.18,885,25.6155052793876,25.7199294213576,25.6058526276088,25.6058526276088,1008.53115010728,0.0,1.0
2022-06-09,28.5384,28.8,28.5384,28.8,990,25.0428397747688,25.2723973843432,25.0428397747688,25.2723973843432,1128.18738825561,0.0,1.0
2022-06-10,28.2463,28.27,28.2463,28.27,474,24.7865179943533,24.8073150713674,24.7865179943533,24.8073150713674,540.162446498138,0.0,1.0
2022-06-13,27.2683,27.8,27.17,27.8,10391,23.9283094998433,24.3948835862757,23.8420498934932,24.3948835862757,11841.409243802,0.0,1.0
2022-06-14,27.6217,27.69,27.59,27.59,2783,24.2384228760803,24.2983570684883,24.2106056886816,24.2106056886816,3171.46010254076,0.0,1.0
2022-06-15,28.0526,28.19,27.85,27.85,1943,24.6165435716676,24.737113967522,24.4387592761791,24.4387592761791,2214.21019735418,0.0,1.0
2022-06-16,27.2319,27.39,27.11,27.39,7501,23.8963679975936,24.0351029290681,23.7893990656092,24.0351029290681,8548.01373667203,0.0,1.0
2022-06-17,27.3999,27.3999,27.2,27.35,12852,24.0437903156689,24.0437903156689,23.8683753074353,24.0000023771454,14645.9235493546,0.0,1.0
2022-06-21,27.9171,28.09,27.85,27.87,12898,24.4976404520294,24.6493625877153,24.4387592761791,24.4563095521405,14698.3443774958,0.0,1.0
2022-06-22,27.457,27.57,27.45,27.57,3308,24.0938963535386,24.1930554127202,24.0877537569521,24.1930554127202,3769.74129328237,0.0,1.0
2022-06-23,27.5193,27.64,27.23,27.23,1471,24.1485654631582,24.2544813785849,23.8947007213773,23.8947007213773,1676.32691729697,0.0,1.0
2022-06-24,27.7588,27.77,27.55,27.55,27340,24.6543468660883,24.664294294828,24.4688983731549,24.4688983731549,30782.628155682,0.33688,1.0
2022-06-27,27.6451,27.6451,27.63,27.63,808,24.5533627011145,24.5533627011145,24.5399514355815,24.5399514355815,909.742631667559,0.0,1.0
2022-06-28,27.43,27.82,27.43,27.82,1638,24.3623187795151,24.7087024588447,24.3623187795151,24.7087024588447,1844.25548350428,0.0,1.0
2022-06-29,27.2925,27.32,27.2925,27.32,366,24.2401963284694,24.2646208186785,24.2401963284694,24.2646208186785,412.086390087037,0.0,1.0
2022-06-30,27.078,27.19,26.77,26.77,2313,24.0496853048381,24.1491595922353,23.7761310144957,23.7761310144957,2604.25087505824,0.0,1.0
2022-07-01,26.9148,26.9148,26.9148,26.9148,76,23.9047370574879,23.9047370574879,23.9047370574879,23.9047370574879,85.569851493483,0.0,1.0
2022-07-05,26.7218,26.78,26.3799,26.3799,1159,23.7333215443837,23.7850126472991,23.4296585188381,23.4296585188381,1304.94023527562,0.0,1.0
2022-07-06,26.5678,26.5678,26.4338,26.4338,817,23.5965443992125,23.5965443992125,23.477530519648,23.477530519648,919.875903554946,0.0,1.0
2022-07-07,27.1593,27.1593,27.1593,27.1593,1013,24.1218929795291,24.1218929795291,24.1218929795291,24.1218929795291,1140.55604688024,0.0,1.0
2022-07-08,27.106,27.2,27.02,27.16,6073,24.0745538766874,24.1580412250386,23.9981718345788,24.1225146938253,6837.70668578846,0.0,1.0
2022-07-11,26.3883,26.4699,26.34,26.4699,603,23.4371190903929,23.509593214068,23.3942208039529,23.509593214068,678.929216454873,0.0,1.0
2022-07-12,26.2743,26.47,26.2743,26.39,1750,23.335868476435,23.509682030396,23.335868476435,23.4386289679695,1970.35842254731,0.0,1.0
2022-07-13,26.2727,26.2727,26.2727,26.2727,3,23.3344474151865,23.3344474151865,23.3344474151865,23.3344474151865,3.37775729579539,0.0,1.0
2022-07-14,26.0384,26.15,26.0384,26.15,201,23.1263507586046,23.2254697806897,23.1263507586046,23.2254697806897,226.309738818291,0.0,1.0
2022-07-15,26.1805,26.1805,26.1472,26.1472,4440,23.2525587607398,23.2525587607398,23.2229829235048,23.2229829235048,4999.08079777718,0.0,1.0
2022-07-18,26.365,26.365,26.365,26.365,100,23.4164248859612,23.4164248859612,23.4164248859612,23.4164248859612,112.591909859846,0.0,1.0
2022-07-19,26.7564,26.76,26.7012,26.76,737,23.7640519938832,23.7672493816924,23.7150253808089,23.7672493816924,829.802375667068,0.0,1.0
2022-07-20,26.6614,26.6614,26.6614,26.6614,2,23.6796764822517,23.6796764822517,23.6796764822517,23.6796764822517,2.25183819719692,0.0,1.0
2022-07-21,26.9975,26.9975,26.8208,26.8208,1239,23.9781881607713,23.9781881607713,23.8212497091366,23.8212497091366,1395.0137631635,0.0,1.0
2022-07-22,26.6606,26.94,26.6575,26.94,2094,23.6789659516274,23.9271187721522,23.6762126454584,23.9271187721522,2357.67459246518,0.0,1.0
2022-07-25,26.7838,26.84,26.71,26.7599,1952,23.7883876677643,23.838302444119,23.7228412176758,23.7671605653644,2197.7940804642,0.0,1.0
2022-07-26,26.5521,26.6,26.5521,26.6,423,23.5826002357113,23.6251432568393,23.5826002357113,23.6251432568393,476.26377870715,0.0,1.0
2022-07-27,27.0439,27.09,26.89,26.89,4732,24.0193989369788,24.0603432642021,23.8827106081356,23.8827106081356,5327.84917456792,0.0,1.0
2022-07-28,27.1554,27.16,26.99,26.99,1178,24.1184291427358,24.1225146938253,23.9715269361688,23.9715269361688,1326.33269814899,0.0,1.0
2022-07-29,26.8996,26.8996,26.67,26.67,405,23.8912369756268,23.8912369756268,23.6873146864625,23.6873146864625,455.997234932378,0.0,1.0
2022-08-01,26.7114,26.7114,26.655,26.655,251,23.7240846462683,23.7240846462683,23.6739922372575,23.6739922372575,282.605693748214,0.0,1.0
2022-08-02,26.661,26.73,26.661,26.73,135,23.6793212169395,23.7406044832824,23.6793212169395,23.7406044832824,151.999078310793,0.0,1.0
2022-08-03,26.8987,26.91,26.5,26.5,1588,23.8904376286745,23.9004738737423,23.536326928806,23.536326928806,1787.95952857436,0.0,1.0
2022-08-04,27.0708,27.14,27.0708,27.1,4619,24.0432905292197,24.1047514282187,24.0432905292197,24.0692248970054,5200.6203164263,0.0,1.0
2022-08-05,27.1163,27.16,27.1163,27.16,1288,24.0837019584748,24.1225146938253,24.0837019584748,24.1225146938253,1450.18379899482,0.0,1.0
2022-08-08,27.1232,27.1232,27.12,27.12,836,24.0898302851091,24.0898302851091,24.086988162612,24.086988162612,941.268366428315,0.0,1.0
2022-08-09,27.0203,27.12,27.0203,27.12,463,23.9984382835629,24.086988162612,23.9984382835629,24.086988162612,521.300542651089,0.0,1.0
2022-08-10,27.3374,27.35,27.28,27.3499,5377,24.2800748597563,24.2912657170885,24.2290942874652,24.2911769007604,6054.06699316393,0.0,1.0
2022-08-11,27.4194,27.455,27.38,27.38,5089,24.3529042487435,24.3845228615234,24.3179106154984,24.3179106154984,5729.80229276759,0.0,1.0
2022-08-12,27.6997,27.6997,27.54,27.63,2278,24.6018564162207,24.6018564162207,24.4600167403516,24.5399514355815,2564.8437066073,0.0,1.0
2022-08-15,27.6209,27.6209,27.6209,27.6209,90,24.5318691497305,24.5318691497305,24.5318691497305,24.5318691497305,101.332718873862,0.0,1.0
2022-08-16,27.563,27.65,27.46,27.59,4459,24.4804444957993,24.5577147011882,24.388963677925,24.5044249043682,5020.47326065054,0.0,1.0
2022-08-17,27.4733,27.59,27.3516,27.3516,4198,24.4007762495534,24.5044249043682,24.292686778337,24.292686778337,4726.60837591636,0.0,1.0
2022-08-18,27.3009,27.325,27.25,27.26,1562,24.2476569000242,24.2690616350802,24.2024493890552,24.2113310218586,1758.6856320108,0.0,1.0
2022-08-19,26.9568,26.9568,26.86,26.934,8565,23.9420399152618,23.9420399152618,23.8560657097256,23.9217897924702,9643.49707949584,0.0,1.0
2022-08-22,26.748,26.84,26.748,26.7501,65443,23.7565914223284,23.838302444119,23.7565914223284,23.7584565652171,73683.5235695793,0.0,1.0
2022-08-23,26.8459,26.9,26.82,26.86,5909,23.843542607473,23.8915922409389,23.8205391785124,23.8560657097256,6653.05595361831,0.0,1.0
2022-08-24,26.8931,26.8931,26.6,26.6,2012,23.8854639143046,23.8854639143046,23.6251432568393,23.6251432568393,2265.34922638011,0.0,1.0
2022-08-25,27.4032,27.4032,27.31,27.31,346,24.3385160036022,24.3385160036022,24.2557391858752,24.2557391858752,389.568008115067,0.0,1.0
2022-08-26,27.1403,27.6,27.1403,27.55,10443,24.1050178772028,24.5133065371716,24.1050178772028,24.4688983731549,11757.9731466637,0.0,1.0
2022-08-29,26.9537,27.0599,26.9537,27.0599,1437,23.9392866090928,24.0336095494641,23.9392866090928,24.0336095494641,1617.94574468599,0.0,1.0
2022-08-30,26.6427,26.83,26.58,26.83,2589,23.6630678289094,23.8294208113157,23.6073799912326,23.8294208113157,2915.00454627142,0.0,1.0
2022-08-31,26.8308,26.91,26.8308,26.87,2958,23.8301313419399,23.9004738737423,23.8301313419399,23.864947342529,3330.46869365426,0.0,1.0
2022-09-01,26.6118,26.6118,26.39,26.39,6693,23.6356235835472,23.6356235835472,23.4386289679695,23.4386289679695,7535.7765269195,0.0,1.0
2022-09-02,26.3457,26.65,26.3457,26.5528,7928,23.3992833346507,23.6695514208559,23.3992833346507,23.5832219500076,8926.28661368863,0.0,1.0
2022-09-06,26.0134,26.1188,26.005,26.11,9283,23.1041466765963,23.1977590863433,23.0966861050415,23.1899432494764,10451.9069922895,0.0,1.0
2022-09-07,26.2499,26.31,25.98,25.98,3510,23.3141972923949,23.3675759055429,23.0744820230332,23.0744820230332,3951.97603608061,0.0,1.0
2022-09-08,26.1422,26.1422,26.06,26.06,683,23.2185421071031,23.2185421071031,23.1455350854598,23.1455350854598,769.002744342751,0.0,1.0
2022-09-09,26.5608,26.5608,26.5608,26.5608,5,23.5903272562502,23.5903272562502,23.5903272562502,23.5903272562502,5.62959549299232,0.0,1.0
2022-09-12,26.8958,26.8958,26.5,26.5,2286,23.8878619551615,23.8878619551615,23.536326928806,23.536326928806,2573.85105939609,0.0,1.0
2022-09-13,26.045,26.2648,26.045,26.11,893,23.1322126362548,23.3274309252719,23.1322126362548,23.1899432494764,1005.44575504843,0.0,1.0
2022-09-14,26.2001,26.21,26.2001,26.21,170,23.2699667610344,23.2787595775097,23.2699667610344,23.2787595775097,191.406246761738,0.0,1.0
2022-09-15,25.9254,26.13,25.9254,26.13,212,23.0259883079271,23.2077065150831,23.0259883079271,23.2077065150831,238.694848902874,0.0,1.0
2022-09-16,25.675,25.72,25.585,25.585,1698,22.8035922225319,22.8435595701468,22.723657527302,22.723657527302,1911.81062942019,0.0,1.0
2022-09-19,25.7805,25.7805,25.62,25.62,200,22.8972934486069,22.8972934486069,22.7547432421136,22.7547432421136,225.183819719693,0.0,1.0
2022-09-20,25.6747,25.7399,25.608,25.62,1766,22.8033257735478,22.8612340194254,22.7440852827496,22.7547432421136,1988.37312812488,0.0,1.0
2022-09-21,25.2,25.29,25.2,25.29,1131,22.381714664374,22.4616493596039,22.381714664374,22.4616493596039,1273.41450051486,0.0,1.0
2022-09-22,25.0791,25.0791,24.95,25.015,1063,22.2743357237818,22.2743357237818,22.1596738442909,22.2174044575126,1196.85200181017,0.0,1.0
2022-09-23,24.4517,24.52,24.3899,24.52,1686,21.7171020817014,21.7777636337481,21.6622135909768,21.7777636337481,1898.29960023701,0.0,1.0
2022-09-26,24.2597,24.2641,24.2095,24.21,20128,21.5465747318776,21.550482650311,21.5019889352049,21.502433016845,22662.4996165898,0.0,1.0
2022-09-27,24.1212,24.39,24.0545,24.2999,11618,21.4235641175515,21.6623024073049,21.3643236267534,21.5822788957469,13080.928087517,0.0,1.0
2022-09-28,24.4383,24.4383,24.18,24.18,4057,21.7052006937449,21.7052006937449,21.4757881184351,21.4757881184351,4567.85378301397,0.0,1.0
2022-09-29,23.7641,23.82,23.68,23.7385,1584,21.1064010101449,21.1560493375154,21.0317064782689,21.0836640301684,1783.45585217996,0.0,1.0
2022-09-30,23.6359,23.89,23.61,23.7644,23000,20.9925384776063,21.2182207671387,20.9695350486457,21.106667459129,25896.1392677646,0.0,1.0
2022-10-03,24.0052,24.06,23.79,23.79,3718,21.320537177033,21.3692085247952,21.1294044391055,21.1294044391055,4186.16720858908,0.0,1.0
2022-10-04,24.7616,24.78,24.28,24.28,4879,21.9923438822763,22.0086860866345,21.5646044464683,21.5646044464683,5493.35928206191,0.0,1.0
2022-10-05,24.8143,24.949,24.62,24.62,15785,22.0391500871499,22.1587856810106,21.8665799617813,21.8665799617813,17772.6329713767,0.0,1.0
2022-10-06,24.6986,24.85,24.6745,24.85,8698,21.9363895956154,22.0708575162577,21.9149848605594,22.0708575162577,9793.24431960943,0.0,1.0
2022-10-07,24.1165,24.3387,24.0875,24.31,16508,21.419389750134,21.6167396310238,21.3936330150043,21.5912493448783,18586.6724796634,0.0,1.0
2022-10-10,23.8251,23.9395,23.8045,23.9395,1753,21.1605789702451,21.2621848495152,21.1422828066703,21.2621848495152,1973.73617984311,0.0,1.0
2022-10-11,23.45,23.6,23.3517,23.59,28610,20.8274289237925,20.9606534158423,20.7401224733358,20.951771783039,32212.545410902,0.0,1.0
2022-10-12,23.4,23.42,23.3,23.42,10262,20.7830207597759,20.8007840253825,20.6942044317427,20.8007840253825,11554.1817898174,0.0,1.0
2022-10-13,23.4932,23.56,23.3292,23.3292,3420,20.8657975775029,20.925126884629,20.7201387995284,20.7201387995284,3850.64331720673,0.0,1.0
2022-10-14,23.0946,23.2,23.0946,23.2,1301,20.5117756939624,20.6053881037094,20.5117756939624,20.6053881037094,1464.8207472766,0.0,1.0
2022-10-17,23.6632,23.6632,23.6632,23.6632,22,21.0167853351593,21.0167853351593,21.0167853351593,21.0167853351593,24.7702201691662,0.0,1.0
2022-10-18,23.6311,23.6311,23.61,23.6205,1021,20.9882752938607,20.9882752938607,20.9695350486457,20.9788607630892,1149.56339966903,0.0,1.0
2022-10-19,23.1732,23.2399,23.13,23.135,6143,20.5815853277965,20.6408258185947,20.5432166740862,20.5476574904878,6916.52102269036,0.0,1.0
2022-10-20,23.3632,23.495,23.3632,23.46,2287,20.7503363510597,20.8673962714075,20.7503363510597,20.8363105565958,2574.97697849468,0.0,1.0
2022-10-21,23.6619,23.6619,23.17,23.17,2881,21.0156307228949,21.0156307228949,20.5787432052995,20.5787432052995,3243.77292306217,0.0,1.0
2022-10-24,22.7525,22.92,22.648,22.92,1589,20.2079350357607,20.3567023852164,20.115121972966,20.3567023852164,1789.08544767296,0.0,1.0
2022-10-25,22.9527,23.01,22.95,22.96,8623,20.3857453244832,20.4366370804463,20.3833472836263,20.3922289164297,9708.80038721457,0.0,1.0
2022-10-26,23.3507,23.3507,23.11,23.11,181,20.7392343100555,20.7392343100555,20.5254534084795,20.5254534084795,203.791356846322,0.0,1.0
2022-10-27,23.2013,23.2125,23.2013,23.2125,171,20.6065427159739,20.6164901447136,20.6065427159739,20.6164901447136,192.532165860337,0.0,1.0
2022-10-28,23.0564,23.0564,23.0564,23.0564,56,20.4778478566537,20.4778478566537,20.4778478566537,20.4778478566537,63.0514695215139,0.0,1.0
2022-10-31,23.0698,23.0698,22.9499,22.9499,273,20.4897492446102,20.4897492446102,20.3832584672983,20.3832584672983,307.37591391738,0.0,1.0
2022-11-01,23.4549,23.59,23.43,23.43,3373,20.8317809238661,20.951771783039,20.8096656581858,20.8096656581858,3797.72511957262,0.0,1.0
2022-11-02,23.263,23.5299,23.263,23.5299,497,20.6613423903704,20.898393169891,20.6613423903704,20.898393169891,559.581792003435,0.0,1.0
2022-11-03,23.4232,23.4232,23.42,23.42,100,20.8036261478796,20.8036261478796,20.8007840253825,20.8007840253825,112.591909859846,0.0,1.0
2022-11-04,24.3461,24.3461,24.12,24.29,509,21.6233120392983,21.6233120392983,21.4224983216151,21.5734860792716,573.092821186617,0.0,1.0
2022-11-07,24.381,24.57,24.36,24.57,204,21.6543089377819,21.8221717977647,21.6356575088949,21.8221717977647,229.687496114086,0.0,1.0
2022-11-08,24.5956,24.62,24.46,24.62,700,21.8449087777412,21.8665799617813,21.7244738369281,21.8665799617813,788.143369018923,0.0,1.0
2022-11-09,24.1265,24.32,24.1265,24.32,576,21.4282713829373,21.6001309776816,21.4282713829373,21.6001309776816,648.529400792715,0.0,1.0
2022-11-10,25.0592,25.0592,24.92,24.94,1666,22.2566612745032,22.2566612745032,22.133028945881,22.1507922114876,1875.78121826504,0.0,1.0
2022-11-11,25.6758,25.6758,25.6758,25.6758,25,22.8043027531561,22.8043027531561,22.8043027531561,22.8043027531561,28.1479774649616,0.0,1.0
2022-11-14,25.5141,25.645,25.5141,25.55,2520,22.6606867507264,22.7769473241219,22.6606867507264,22.6925718124903,2837.31612846813,0.0,1.0
2022-11-15,26.1858,26.1858,26.0,26.0,178,23.2572660261256,23.2572660261256,23.0922452886399,23.0922452886399,200.413599550526,0.0,1.0
2022-11-16,25.7845,25.7845,25.7845,25.7845,5,22.9008461017283,22.9008461017283,22.9008461017283,22.9008461017283,5.6295954929923,0.0,1.0
2022-11-17,25.89,25.89,25.3785,25.45,7881,22.9945473278033,22.9945473278033,22.5402518099133,22.6037554844571,8873.36841605449,0.0,1.0
2022-11-18,25.6686,25.67,25.6,25.67,983,22.7979079775377,22.7991514061302,22.7369799765069,22.7991514061302,1106.77847392229,0.0,1.0
2022-11-21,25.3451,25.3451,25.3,25.34,2427,22.5105871563502,22.5105871563502,22.4705309924073,22.5060575236205,2732.60565229847,0.0,1.0
2022-11-22,25.4156,25.43,25.38,25.43,3822,22.5732026676137,22.5859922188505,22.5415840548338,22.5859922188505,4303.26279484332,0.0,1.0
2022-11-23,25.6264,25.6264,25.6264,25.6264,89,22.7604274871077,22.7604274871077,22.7604274871077,22.7604274871077,100.206799775263,0.0,1.0
2022-11-25,25.5101,25.5175,25.5101,25.5175,1610,22.6571340976051,22.6637065058795,22.6571340976051,22.6637065058795,1812.72974874352,0.0,1.0
2022-11-28,25.3698,25.54,25.3698,25.54,174,22.5325247893745,22.683690179687,22.5325247893745,22.683690179687,195.909923156132,0.0,1.0
2022-11-29,25.9123,25.9123,25.9123,25.9123,174,23.0143533689547,23.0143533689547,23.0143533689547,23.0143533689547,195.909923156133,0.0,1.0
2022-11-30,26.74,26.77,26.52,26.52,1503,23.7494861160858,23.7761310144957,23.5540901944127,23.5540901944127,1692.25640519349,0.0,1.0
2022-12-01,26.626,26.69,26.626,26.69,12702,23.6482355021279,23.7050779520692,23.6482355021279,23.7050779520692,14301.4243903977,0.0,1.0
2022-12-02,26.7266,26.7424,26.64,26.7424,5882,23.7375847281293,23.7516177079586,23.6606697880525,23.7516177079586,6622.65613795616,0.0,1.0
2022-12-05,26.4124,26.85,26.365,26.85,2727,23.4585238254489,23.8471840769223,23.4164248859612,23.8471840769223,3070.38138187801,0.0,1.0
2022-12-06,26.3491,26.43,26.28,26.43,2707,23.4023030898039,23.4741554991828,23.3409310071329,23.4741554991828,3047.86299990604,0.0,1.0
2022-12-07,26.2133,26.28,26.15,26.25,3704,23.2816905163347,23.3409310071329,23.2254697806897,23.3142861087229,4170.40434120872,0.0,1.0
2022-12-08,26.4821,26.4821,26.4821,26.4821,38,23.5204288060881,23.5204288060881,23.5204288060881,23.5204288060881,42.7849257467415,0.0,1.0
2022-12-09,26.4457,26.51,26.4457,26.49,1281,23.488099662684,23.5452085616093,23.488099662684,23.5274452960027,1442.30236530463,0.0,1.0
2022-12-12,26.283,26.283,26.283,26.283,10,23.3435954969739,23.3435954969739,23.3435954969739,23.3435954969739,11.2591909859846,0.0,1.0
2022-12-13,26.4792,26.69,26.4792,26.69,344,23.5178531325751,23.7050779520692,23.5178531325751,23.7050779520692,387.316169917871,0.0,1.0
2022-12-14,26.5134,27.87,26.41,26.6,4213,23.5482283167625,24.7531106228613,23.4563922335761,23.6251432568393,4743.49716239532,0.0,1.0
2022-12-15,25.8901,25.8901,25.86,25.89,3087,22.9946361441313,22.9946361441313,22.9679024293933,22.9945473278033,3475.71225737346,0.0,1.0
2022-12-16,25.4924,25.58,25.4924,25.54,1224,23.0345946101135,23.1137488085352,23.0345946101135,23.0776053389363,1354.60155162879,0.44269,1.0
2022-12-19,25.5166,25.57,25.5166,25.52,1706,23.0564614092209,23.1047129411355,23.0564614092209,23.0595336041368,1888.03124761333,0.0,1.0
2022-12-20,25.4795,25.4795,25.4795,25.4795,40,23.0229383411678,23.0229383411678,23.0229383411678,23.0229383411678,44.2680245630326,0.0,1.0
2022-12-21,25.7318,25.7318,25.622,25.69,1179,23.2509132756633,23.2509132756633,23.1516994516141,23.2131433499324,1304.80002399538,0.0,1.0
2022-12-22,25.56,26.01,25.27,26.01,8112,23.0956770737357,23.5022911067241,22.8336369191433,23.5022911067241,8977.555381383,0.0,1.0
2022-12-23,25.47,25.5,25.47,25.5,478,23.0143542671381,23.0414618693373,23.0143542671381,23.0414618693373,529.002893528238,0.0,1.0
2022-12-27,25.9265,25.97,25.795,25.97,6634,23.4268416139362,23.4661476371251,23.3080199576296,23.4661476371251,7341.85187377894,0.0,1.0
2022-12-28,25.4419,25.535,25.4419,25.52,599,22.9889634797448,23.0730874052364,22.9889634797448,23.0595336041368,662.913667831412,0.0,1.0
2022-12-29,25.9277,25.9277,25.9277,25.9277,12,23.4279259180242,23.4279259180242,23.4279259180242,23.4279259180242,13.2804073689097,0.0,1.0
2022-12-30,25.5599,25.57,25.4736,25.57,11911,23.0955867150617,23.1047129411355,23.017607179402,23.1047129411355,13181.911014257,0.0,1.0
2023-01-03,25.8317,26.08,25.8317,26.08,349,23.3411815909867,23.5655421785222,23.3411815909867,23.5655421785222,386.238514312458,0.0,1.0
2023-01-04,26.627,26.63,26.54,26.63,719,24.059804125288,24.0625148855079,23.9811920789103,24.0625148855079,795.717741520509,0.0,1.0
2023-01-05,26.5443,26.5443,26.43,26.45,3936,23.9850775018922,23.9850775018922,23.8817975375131,23.8998692723126,4355.97361700239,0.0,1.0
2023-01-06,27.0357,27.08,26.79,26.79,3272,24.4291000259154,24.4691289184962,24.2070887639038,24.2070887639038,3621.12440925606,0.0,1.0
2023-01-09,27.25,27.43,27.25,27.43,2004,24.6227386642918,24.7853842774871,24.6227386642918,24.7853842774871,2217.82803060793,0.0,1.0
2023-01-10,27.4361,27.4361,27.4361,27.4361,127,24.790896156601,24.790896156601,24.790896156601,24.790896156601,140.550977987628,0.0,1.0
2023-01-11,27.5405,27.5405,27.49,27.49,3174,24.8852306122543,24.8852306122543,24.8395994818856,24.8395994818856,3512.66774907662,0.0,1.0
2023-01-12,27.6277,27.71,27.6277,27.71,1640,24.96402337598,25.0383885646799,24.96402337598,25.0383885646799,1814.98900708433,0.0,1.0
2023-01-13,27.8497,27.8497,27.71,27.77,813,25.1646196322542,25.1646196322542,25.0383885646799,25.0926037690783,899.747599243636,0.0,1.0
2023-01-17,27.7091,27.75,27.705,27.75,1099,25.0375753366139,25.0745320342788,25.03387063098,25.0745320342788,1216.26397486932,0.0,1.0
2023-01-18,27.5417,28.01,27.54,28.01,9198,24.8863149163422,25.3094645866721,24.8847788188843,25.3094645866721,10179.4322482693,0.0,1.0
2023-01-19,27.6492,27.77,27.36,27.73,37519,24.9834504908894,25.0926037690783,24.722133205689,25.0564602994794,41522.3003395105,0.0,1.0
2023-01-20,28.0298,28.0298,28.0298,28.0298,92,25.3273556041236,25.3273556041236,25.3273556041236,25.3273556041236,101.816456494975,0.0,1.0
2023-01-23,28.2767,28.2767,28.27,28.27,323,25.5504511702231,25.5504511702231,25.5443971390653,25.5443971390653,357.464298346488,0.0,1.0
2023-01-24,28.2998,28.2998,28.2998,28.2998,2,25.5713240239165,25.5713240239165,25.5713240239165,25.5713240239165,2.21340122815163,0.0,1.0
2023-01-25,28.3134,28.33,28.206,28.3,4949,25.5836128035802,25.5986123434638,25.486567587707,25.5715047412645,5477.06133906119,0.0,1.0
2023-01-26,28.6123,28.6123,28.46,28.46,1649,25.8536948801584,25.8536948801584,25.7160786196604,25.7160786196604,1824.94931261102,0.0,1.0
2023-01-27,28.483,28.483,28.39,28.39,101,25.7368611146798,25.7368611146798,25.6528275478622,25.6528275478622,111.776762021657,0.0,1.0
2023-01-30,28.0,28.23,28.0,28.23,5384,25.3004287192723,25.5082536694664,25.3004287192723,25.5082536694664,5958.47610618418,0.0,1.0
2023-01-31,27.8107,27.861,27.75,27.75,4256,25.1293797493953,25.1748301624159,25.0745320342788,25.0745320342788,4710.11781350665,0.0,1.0
2023-02-01,28.2255,28.505,27.9,28.016,11557,25.5041875291365,25.7567400229592,25.2100700452749,25.3148861071119,12790.1389968741,0.0,1.0
2023-02-02,28.0758,28.0758,28.07,28.07,455,25.3689205941624,25.3689205941624,25.3636797910705,25.3636797910705,503.548779404494,0.0,1.0
2023-02-03,27.6073,27.6073,27.6073,27.6073,38,24.9455902064845,24.9455902064845,24.9455902064845,24.9455902064845,42.0546233348809,0.0,1.0
2023-02-06,27.241,27.33,27.185,27.33,2601,24.6146063836321,24.6950256034897,24.5640055261935,24.6950256034897,2878.52829721118,0.0,1.0
2023-02-07,27.416,27.416,27.3282,27.3282,5845,24.7727340631275,24.7727340631275,24.6933991473578,24.6933991473578,6468.66508927312,0.0,1.0
2023-02-08,27.3555,27.36,27.3081,27.3081,1391,24.7180670653591,24.722133205689,24.6752370538843,24.6752370538843,1539.42055417945,0.0,1.0
2023-02-09,27.4812,27.4812,27.445,27.445,148,24.8316479185738,24.8316479185738,24.7989380785868,24.7989380785868,163.79169088322,0.0,1.0
2023-02-10,27.2219,27.2219,27.186,27.186,194,24.5973478768986,24.5973478768986,24.5649091129335,24.5649091129335,214.699919130707,0.0,1.0
2023-02-13,27.4796,27.51,27.43,27.43,1102,24.8302021797899,24.8576712166851,24.7853842774871,24.7853842774871,1219.58407671154,0.0,1.0
2023-02-14,27.4054,27.4054,27.2,27.2,524,24.7631560436838,24.7631560436838,24.5775593272931,24.5775593272931,579.911121775725,0.0,1.0
2023-02-15,27.1295,27.1295,27.03,27.09,1534,24.513856462125,24.513856462125,24.4239495814975,24.478164785896,1697.67874199229,0.0,1.0
2023-02-16,27.142,27.18,27.1,27.1,2987,24.5251512963746,24.5594875924936,24.4872006532957,24.4872006532957,3305.71473424445,0.0,1.0
2023-02-17,26.8252,26.93,26.8099,26.93,1044,24.2388950171509,24.3335909075001,24.2250701400293,24.3335909075001,1155.39544109515,0.0,1.0
2023-02-21,26.5373,26.8,26.5373,26.8,3106,23.9787523947123,24.2161246313035,23.9787523947123,24.2161246313035,3437.41210731948,0.0,1.0
2023-02-22,26.3518,26.4299,26.33,26.4299,1000,23.8111370544472,23.8817071788391,23.7914388635157,23.8817071788391,1106.70061407581,0.0,1.0
2023-02-23,26.5273,26.5273,26.4018,26.4217,528,23.9697165273126,23.9697165273126,23.8563163914459,23.8742977675713,584.337924232029,0.0,1.0
2023-02-24,25.89,25.94,25.82,25.82,2089,23.3938606979272,23.4390400349259,23.330609626129,23.330609626129,2311.89758280437,0.0,1.0
2023-02-27,26.0958,26.13,25.91,25.91,2347,23.5798188490138,23.6107215155209,23.4119324327266,23.4119324327266,2597.42634123593,0.0,1.0
2023-02-28,25.9663,26.08,25.9663,26.08,1070,23.4628043661872,23.5655421785222,23.4628043661872,23.5655421785222,1184.16965706112,0.0,1.0
2023-03-01,26.5147,26.605,26.455,26.48,16004,23.9583313343889,24.0399252170086,23.9043872060125,23.9269768745118,17711.6366276693,0.0,1.0
2023-03-02,26.5838,26.67,26.465,26.47,10116,24.0207691781211,24.0986583551069,23.9134230734122,23.9179410071121,11195.3834119909,0.0,1.0
2023-03-03,26.7919,26.84,26.7919,26.839,1712,24.2088055787097,24.2522681009025,24.2088055787097,24.2513645141625,1894.67145129779,0.0,1.0
2023-03-06,26.7033,26.76,26.7033,26.73,3628,24.128747793548,24.1799811617046,24.128747793548,24.1528735595053,4015.10982786705,0.0,1.0
2023-03-07,26.3277,26.43,26.3277,26.43,907,23.7893606140138,23.8817975375131,23.7893606140138,23.8817975375131,1003.77745696676,0.0,1.0
2023-03-08,26.44,26.46,26.35,26.35,4988,23.8908334049129,23.9089051397124,23.8095105983152,23.8095105983152,5520.22266301014,0.0,1.0
2023-03-09,25.8077,26.13,25.8077,26.13,2728,23.3194955092273,23.6107215155209,23.3194955092273,23.6107215155209,3019.07927519882,0.0,1.0
2023-03-10,25.6829,25.73,25.64,25.73,1385,23.2067278840785,23.2492868195313,23.1679640129337,23.2492868195313,1532.780350495,0.0,1.0
2023-03-13,25.7269,25.86,25.7269,25.79,2747,23.2464857006374,23.3667530957279,23.2464857006374,23.3035020239298,3040.10658686626,0.0,1.0
2023-03-14,25.7269,25.73,25.6,25.6,1131,23.2464857006374,23.2492868195313,23.1318205433347,23.1318205433347,1251.67839451974,0.0,1.0
2023-03-15,25.2474,25.2474,25.03,25.03,693,22.8132158588199,22.8132158588199,22.6167761015495,22.6167761015495,766.943525554537,0.0,1.0
2023-03-16,25.7868,25.7868,25.62,25.63,66343,23.3006105463618,23.3006105463618,23.1498922781342,23.1589281455339,73421.8388396318,0.0,1.0
2023-03-17,25.6547,25.71,25.61,25.7,10150,23.1812467380113,23.2312150847318,23.1408564107344,23.2221792173321,11233.0112328695,0.0,1.0
2023-03-20,25.6416,25.7,25.6416,25.7,302,23.1694097517176,23.2221792173321,23.1694097517176,23.2221792173321,334.223585450896,0.0,1.0
2023-03-21,25.935,25.935,25.86,25.88,885,23.434522101226,23.434522101226,23.3667530957279,23.3848248305274,979.430043457093,0.0,1.0
2023-03-22,26.0698,26.2002,25.92,25.92,526,23.5563255937745,23.6741533046671,23.4209683001264,23.4209683001264,582.124523003877,0.0,1.0
2023-03-23,26.4626,26.4626,26.355,26.375,683,23.9112544652363,23.9112544652363,23.8140285320151,23.8321002668146,755.876519413779,0.0,1.0
2023-03-24,26.3939,26.399,26.2868,26.36,1096,23.8491780562001,23.8537863485739,23.7524039163489,23.818546465715,1212.94387302709,0.0,1.0
2023-03-27,26.2074,26.24,26.08,26.24,928,23.6806591291949,23.7101160569181,23.5655421785222,23.7101160569181,1027.01816986235,0.0,1.0
2023-03-28,26.5529,26.5529,26.48,26.48,106,23.9928483478559,23.9928483478559,23.9269768745118,23.9269768745118,117.310265092036,0.0,1.0
2023-03-29,26.6711,26.6711,26.55,26.55,731,24.0996523005209,24.0996523005209,23.99022794631,23.99022794631,808.998148889417,0.0,1.0
2023-03-30,26.93,26.93,26.8801,26.8801,376,24.3335909075001,24.3335909075001,24.2885019291754,24.2885019291754,416.119430892506,0.0,1.0
2023-03-31,26.8438,26.8438,26.8438,26.8438,52,24.2557017305144,24.2557017305144,24.2557017305144,24.2557017305144,57.5484319319422,0.0,1.0
2023-04-03,26.8924,26.8924,26.81,26.81,415,24.2996160460771,24.2996160460771,24.2251604987033,24.2251604987033,459.280754841462,0.0,1.0
2023-04-04,26.8848,26.9098,26.78,26.9,989,24.2927487868533,24.3153384553527,24.198052896504,24.3064833053009,1094.52690732098,0.0,1.0
2023-04-05,26.6557,26.6557,26.61,26.61,109,24.0857370647253,24.0857370647253,24.0444431507085,24.0444431507085,120.630366934263,0.0,1.0
2023-04-06,26.7785,26.7785,26.7,26.7,807,24.1966975163941,24.1966975163941,24.1257659573061,24.1257659573061,893.10739555918,0.0,1.0
2023-04-10,26.7978,26.7978,26.69,26.75,1185,24.2141367404756,24.2141367404756,24.1167300899064,24.1709452943048,1311.44022767984,0.0,1.0
2023-04-11,26.9117,27.05,26.89,27.05,1602,24.3170552701586,24.442021316297,24.2974474379012,24.442021316297,1772.93438374945,0.0,1.0
2023-04-12,26.6531,26.7201,26.65,26.69,4245,24.0833877392013,24.1439280507796,24.0805866203074,24.1167300899064,4697.94410675183,0.0,1.0
2023-04-13,27.0292,27.0799,27.0292,27.0799,604,24.4232267121056,24.4690385598222,24.4232267121056,24.4690385598222,668.447170901789,0.0,1.0
2023-04-14,26.7915,26.925,26.71,26.925,14376,24.2084441440137,24.3290729738003,24.1348018247059,24.3290729738003,15909.9280279539,0.0,1.0
2023-04-17,26.8946,26.9442,26.83,26.8699,9251,24.3016039369051,24.3464218392078,24.2432322335027,24.2792853444277,10238.0873808153,0.0,1.0
2023-04-18,26.8941,26.8941,26.845,26.881,785,24.3011521435351,24.3011521435351,24.2567860346023,24.2893151572414,868.759982049512,0.0,1.0
2023-04-19,26.5924,26.61,26.55,26.59,4525,24.0285400240849,24.0444431507085,23.99022794631,24.026371415909,5007.82027869305,0.0,1.0
2023-04-20,26.5409,26.64,26.49,26.615,1249,23.9820053069763,24.0715507529077,23.9360127419116,24.0489610844083,1382.26906698069,0.0,1.0
2023-04-21,26.3,26.3,26.24,26.24,1312,23.7643312613165,23.7643312613165,23.7101160569181,23.7101160569181,1451.99120566747,0.0,1.0
2023-04-24,26.2238,26.2238,26.2238,26.2238,24,23.6954779517305,23.6954779517305,23.6954779517305,23.6954779517305,26.5608147378195,0.0,1.0
2023-04-25,25.7343,25.78,25.67,25.78,1843,23.2531722425132,23.29446615653,23.1950716151329,23.29446615653,2039.64923174172,0.0,1.0
2023-04-26,25.9243,25.9243,25.9243,25.9243,183,23.4248537231083,23.4248537231083,23.4248537231083,23.4248537231083,202.526212375873,0.0,1.0
2023-04-27,26.2726,26.2726,26.1,26.1,614,23.7395729846412,23.7395729846412,23.5836139133217,23.5836139133217,679.514177042549,0.0,1.0
2023-04-28,26.3991,26.3991,26.3991,26.3991,102,23.8538767072479,23.8538767072479,23.8538767072479,23.8538767072479,112.883462635733,0.0,1.0
2023-05-01,26.3153,26.3216,26.26,26.26,940,23.7781561384381,23.7838487349,23.7281877917176,23.7281877917176,1040.29857723126,0.0,1.0
2023-05-02,26.0042,26.05,25.98,26.0,17479,23.4970503036322,23.538434576323,23.4751835045248,23.4932552393243,19344.0200334311,0.0,1.0
2023-05-03,25.965,26.1198,25.965,26.0,4197,23.4616297034252,23.6015049307732,23.4616297034252,23.4932552393243,4644.82247727619,0.0,1.0
2023-05-04,26.2196,26.26,26.2196,26.225,291,23.6916828874226,23.7281877917176,23.6916828874226,23.6965622558185,322.049878696061,0.0,1.0
2023-05-05,26.5483,26.5483,26.385,26.385,413,23.9886918488521,23.9886918488521,23.8411361342143,23.8411361342143,457.06735361331,0.0,1.0
2023-05-08,26.58,26.58,26.5402,26.56,1505,24.0173355485092,24.0173355485092,23.9813727962583,23.9992638137098,1665.5844241841,0.0,1.0
2023-05-09,26.3996,26.3996,26.3996,26.3996,173,23.8543285006179,23.8543285006179,23.8543285006179,23.8543285006179,191.459206235116,0.0,1.0
2023-05-10,26.46,26.46,26.32,26.35,32215,23.9089051397124,23.9089051397124,23.782402996116,23.8095105983152,35652.3602824522,0.0,1.0
2023-05-11,26.3188,26.3188,26.2357,26.241,593,23.781318692028,23.781318692028,23.7062306339362,23.711019643658,656.273464146957,0.0,1.0
2023-05-12,25.9999,26.32,25.9999,26.32,440,23.4931648806503,23.782402996116,23.4931648806503,23.782402996116,486.948270193357,0.0,1.0
2023-05-15,26.5207,26.5207,26.48,26.48,241,23.9637528548288,23.9637528548288,23.9269768745118,23.9269768745118,266.71484799227,0.0,1.0
2023-05-16,26.3557,26.3557,26.339,26.339,3171,23.8146610427331,23.8146610427331,23.7995711441755,23.7995711441755,3509.34764723439,0.0,1.0
2023-05-17,26.535,26.535,26.535,26.535,1,23.9766741452104,23.9766741452104,23.9766741452104,23.9766741452104,1.10670061407581,0.0,1.0
2023-05-18,26.3858,26.4,26.3858,26.4,450,23.8418590036063,23.8546899353139,23.8418590036063,23.8546899353139,498.015276334115,0.0,1.0
2023-05-19,26.4197,26.45,26.37,26.4499,1255,23.8724905940914,23.8998692723126,23.8275823331147,23.8997789136386,1388.90927066514,0.0,1.0
2023-05-22,26.6422,26.655,26.53,26.53,1057,24.0735386437356,24.0851045540073,23.9721562115105,23.9721562115105,1169.78254907813,0.0,1.0
2023-05-23,26.258,26.445,26.258,26.445,216,23.7263806182376,23.8953513386127,23.7263806182376,23.8953513386127,239.047332640375,0.0,1.0
2023-05-24,26.062,26.062,26.062,26.062,65,23.5492776172027,23.5492776172027,23.5492776172027,23.5492776172027,71.9355399149278,0.0,1.0
2023-05-25,26.075,26.33,26.02,26.33,1255,23.5610242448224,23.7914388635157,23.5113269741238,23.7914388635157,1388.90927066514,0.0,1.0
2023-05-26,26.5683,26.595,26.5209,26.5209,435,24.0067635836515,24.0308893496088,23.9639335721768,23.9639335721768,481.414767122979,0.0,1.0
2023-05-30,26.26,26.26,26.232,26.232,280,23.7281877917176,23.7281877917176,23.7028873629983,23.7028873629983,309.876171941227,0.0,1.0
2023-05-31,26.0515,26.08,25.905,26.03,1284,23.539789956433,23.5655421785222,23.4074144990268,23.5203628415235,1421.00358847334,0.0,1.0
2023-06-01,26.4651,26.4651,26.22,26.22,965,23.9135134320862,23.9135134320862,23.6920443221186,23.6920443221186,1067.96609258316,0.0,1.0
2023-06-02,26.9223,26.925,26.9223,26.925,310,24.3266332896023,24.3290729738003,24.3266332896023,24.3290729738003,343.077190363502,0.0,1.0
2023-06-05,26.8597,26.8597,26.8597,26.8597,3,24.27006875968,24.27006875968,24.27006875968,24.27006875968,3.32010184222743,0.0,1.0
2023-06-06,27.1271,27.1271,26.925,26.925,996,24.511687853949,24.511687853949,24.3290729738003,24.3290729738003,1102.27381161951,0.0,1.0
2023-06-07,27.0123,27.04,27.0123,27.04,567,24.4079560962,24.4329854488973,24.4079560962,24.4329854488973,627.499248180985,0.0,1.0
2023-06-08,27.175,27.175,27.175,27.175,20,24.5549696587938,24.5549696587938,24.5549696587938,24.5549696587938,22.1340122815162,0.0,1.0
2023-06-09,27.315,27.315,27.3042,27.3042,739,24.6814718023901,24.6814718023901,24.6717130655984,24.6717130655984,817.851753802026,0.0,1.0
2023-06-12,27.41,27.4597,27.41,27.4597,245,24.7673125426877,24.8122208036644,24.7673125426877,24.8122208036644,271.141650448574,0.0,1.0
2023-06-13,27.7053,27.7053,27.7053,27.7053,9,25.034141707002,25.034141707002,25.034141707002,25.034141707002,9.9603055266823,0.0,1.0
2023-06-14,27.8157,27.855,27.8157,27.855,111,25.1338976830951,25.1694086419761,25.1338976830951,25.1694086419761,122.843768162415,0.0,1.0
2023-06-15,28.1006,28.1006,27.9,27.9,649,25.3913295453137,25.3913295453137,25.2100700452749,25.2100700452749,718.248698535203,0.0,1.0
2023-06-16,27.9678,28.05,27.9678,28.05,515,25.2713332262452,25.345608056271,25.2713332262452,25.345608056271,569.950816249043,0.0,1.0
2023-06-20,27.4316,27.46,27.4316,27.45,1734,24.7868300162711,24.8124918796864,24.7868300162711,24.8034560122866,1919.01886480746,0.0,1.0
2023-06-21,27.3342,27.3342,27.3342,27.3342,18,24.6988206677976,24.6988206677976,24.6988206677976,24.6988206677976,19.9206110533646,0.0,1.0
2023-06-22,27.227,27.32,27.227,27.32,1068,24.6019561692724,24.68598973609,24.6019561692724,24.68598973609,1181.95625583297,0.0,1.0
2023-06-23,26.6154,26.62,26.6154,26.62,2514,24.2795564204497,24.2837527113014,24.2795564204497,24.2837527113014,2755.86235766826,0.2548,1.0
2023-06-26,26.6938,26.6938,26.69,26.69,192,24.3510758123568,24.3510758123568,24.3476093112184,24.3476093112184,210.471588175141,0.0,1.0
2023-06-27,26.975,26.975,26.92,26.96,430,24.6075968965948,24.6075968965948,24.5574238538029,24.5939133394698,471.368661017245,0.0,1.0
2023-06-28,26.8086,26.8086,26.69,26.69,2497,24.4558006362207,24.4558006362207,24.3476093112184,24.3476093112184,2737.22685246525,0.0,1.0
2023-06-29,26.6726,26.6726,26.6726,26.6726,175,24.3317363849533,24.3317363849533,24.3317363849533,24.3317363849533,191.836082972134,0.0,1.0
2023-06-30,26.9246,26.97,26.9246,26.951,3180,24.5616201446546,24.6030357108865,24.5616201446546,24.5857032051947,3485.93567915078,0.0,1.0
2023-07-03,27.19,27.36,27.19,27.36,1676,24.8037278820543,24.9588081961385,24.8037278820543,24.9588081961385,1837.24157177884,0.0,1.0
2023-07-05,27.0347,27.16,27.03,27.16,1396,24.6620574539526,24.7763607678041,24.6577699393868,24.7763607678041,1530.30383902343,0.0,1.0
2023-07-06,26.51,26.72,26.405,26.72,20671,24.1834066257175,24.3749764254686,24.087621725842,24.3749764254686,22659.6781206685,0.0,1.0
2023-07-07,26.838,26.85,26.815,26.815,444,24.4826204081858,24.4935672538859,24.4616389539274,24.4616389539274,486.715547655015,0.0,1.0
2023-07-10,26.8218,26.84,26.56,26.56,9501,24.4678421664907,24.4844448824692,24.2290184828011,24.2290184828011,10415.0549961043,0.0,1.0
2023-07-11,27.0624,27.0702,26.85,26.85,4963,24.687326422777,24.694441872482,24.4935672538859,24.4935672538859,5440.47131308971,0.0,1.0
2023-07-12,27.5842,27.6042,27.435,27.46,2112,25.1633317633013,25.1815765061347,25.0272259817638,25.0500319103056,2315.18746992655,0.0,1.0
2023-07-13,27.98,28.0,27.82,27.91,5808,25.5243952239749,25.5426399668084,25.3784372813075,25.4605386240579,6366.76554229804,0.0,1.0
2023-07-14,27.8122,27.8592,27.8122,27.84,2123,25.3713218316024,25.414196977261,25.3713218316024,25.3966820241409,2327.24573799909,0.0,1.0
2023-07-17,27.855,27.855,27.62,27.62,396,25.410365581266,25.410365581266,25.1959898529731,25.1959898529731,434.097650611229,0.0,1.0
2023-07-18,27.64,27.75,27.6,27.71,3374,25.2142345958065,25.3145806813904,25.1777451101397,25.2780911957236,3698.59967970275,0.0,1.0
2023-07-19,27.5866,27.75,27.5866,27.75,998,25.1655211324413,25.3145806813904,25.1655211324413,25.3145806813904,1094.01377603537,0.0,1.0
2023-07-20,27.36,27.36,27.355,27.355,355,24.9588081961385,24.9588081961385,24.9542470104301,24.9542470104301,389.153196886329,0.0,1.0
2023-07-21,27.3715,27.39,27.346,27.38,2082,24.9692989232677,24.9861753103886,24.9460368761551,24.9770529389719,2282.30128427419,0.0,1.0
2023-07-24,27.69,27.79,27.67,27.75,4369,25.2598464528901,25.3510701670573,25.2416017100567,25.3145806813904,4789.32483717289,0.0,1.0
2023-07-25,27.9437,27.98,27.9437,27.98,557,25.4912810157322,25.5243952239749,25.4912810157322,25.5243952239749,610.586846945594,0.0,1.0
2023-07-26,28.1121,28.15,28.1121,28.15,114,25.6449017503898,25.6794755380591,25.6449017503898,25.6794755380591,124.96750547899,0.0,1.0
2023-07-27,27.833,28.16,27.833,28.13,5413,25.3902963641492,25.6885979094758,25.3902963641492,25.6612307952257,5933.76409787521,0.0,1.0
2023-07-28,28.4908,28.76,28.4362,28.4362,5630,25.9903659559409,26.2359401944789,25.9405578080056,25.9405578080056,6171.64084076065,0.0,1.0
2023-07-31,28.4799,28.54,28.4799,28.54,404,25.9804225710966,26.0352480233111,25.9804225710966,26.0352480233111,442.867300118527,0.0,1.0
2023-08-01,28.1708,28.2,28.1572,28.2,200,25.6984500706059,25.7250873951427,25.6860436454792,25.7250873951427,219.241237682439,0.0,1.0
2023-08-02,27.5003,27.5003,27.5003,27.5003,1,25.086795067115,25.086795067115,25.086795067115,25.086795067115,1.0962061884122,0.0,1.0
2023-08-03,27.6222,27.6599,27.615,27.6599,604,25.1979967746848,25.2323881149258,25.1914286672648,25.2323881149258,662.108537800966,0.0,1.0
2023-08-04,27.5836,27.715,27.5836,27.715,474,25.1627844210163,25.2826523814319,25.1627844210163,25.2826523814319,519.60173330738,0.0,1.0
2023-08-07,27.5452,27.5452,27.5452,27.5452,146,25.1277545147761,25.1277545147761,25.1277545147761,25.1277545147761,160.04610350818,0.0,1.0
2023-08-08,27.26,27.26,27.18,27.18,1816,24.8675844819713,24.8675844819713,24.7946055106375,24.7946055106375,1990.71043815655,0.0,1.0
2023-08-09,27.3028,27.38,27.3028,27.32,2098,24.9066282316348,24.9770529389719,24.9066282316348,24.9223187104716,2299.84058328879,0.0,1.0
2023-08-10,27.3239,27.42,27.3239,27.42,393,24.9258764353241,25.0135424246388,24.9258764353241,25.0135424246388,430.809032045993,0.0,1.0
2023-08-11,26.9636,27.16,26.845,26.845,12531,24.5971973931798,24.7763607678041,24.4890060681775,24.4890060681775,13736.5597469932,0.0,1.0
2023-08-14,26.8581,26.8581,26.8581,26.8581,23,24.5009563747334,24.5009563747334,24.5009563747334,24.5009563747334,25.2127423334805,0.0,1.0
2023-08-15,26.61,26.68,26.61,26.66,3701,24.2746303398847,24.3384869398017,24.2746303398847,24.3202421969683,4057.05910331353,0.0,1.0
2023-08-16,26.36,26.58,26.36,26.58,1349,24.0465710544667,24.2472632256345,24.0465710544667,24.2472632256345,1478.78214816805,0.0,1.0
2023-08-17,26.5154,26.5154,26.46,26.46,2302,24.1883327062825,24.1883327062825,24.1377947686339,24.1377947686339,2523.46664572488,0.0,1.0
2023-08-18,26.3183,26.3183,26.3183,26.3183,2302,24.008530765659,24.008530765659,24.008530765659,24.008530765659,2523.46664572488,0.0,1.0
2023-08-21,26.4096,26.41,26.4096,26.41,449,24.0918180166937,24.0921829115503,24.0918180166937,24.0921829115503,492.196578597075,0.0,1.0
2023-08-22,26.3633,26.3633,26.3633,26.3633,2,24.0495814370342,24.0495814370342,24.0495814370342,24.0495814370342,2.19241237682439,0.0,1.0
2023-08-23,26.7389,26.74,26.7389,26.74,302,24.3922177074462,24.393221168302,24.3922177074462,24.393221168302,331.054268900482,0.0,1.0
2023-08-24,26.6745,26.8,26.6745,26.8,908,24.3334696355225,24.4479553968023,24.3334696355225,24.4479553968023,995.355219078273,0.0,1.0
2023-08-25,26.6583,26.6583,26.5,26.5,569,24.3186913938274,24.3186913938274,24.1742842543008,24.1742842543008,623.741321206539,0.0,1.0
2023-08-28,26.9165,26.9165,26.69,26.69,1941,24.554231023807,24.554231023807,24.3476093112184,24.3476093112184,2127.73621170808,0.0,1.0
2023-08-29,27.2865,27.2865,27.21,27.21,216,24.8917587662256,24.8917587662256,24.8219726248877,24.8219726248877,236.780536697034,0.0,1.0
2023-08-30,27.188,27.24,27.188,27.24,141,24.8019034077709,24.8493397391379,24.8019034077709,24.8493397391379,154.56507256612,0.0,1.0
2023-08-31,26.8821,26.91,26.8821,26.91,2695,24.5228500661335,24.5483014823862,24.5228500661335,24.5483014823862,2954.27567777087,0.0,1.0
2023-09-01,27.1483,27.1483,27.05,27.05,1483,24.7656875932466,24.7656875932466,24.6760146822202,24.6760146822202,1625.67377741528,0.0,1.0
2023-09-05,26.9318,27.02,26.9318,27.02,282,24.5681882520746,24.6486475679701,24.5681882520746,24.6486475679701,309.130145132239,0.0,1.0
2023-09-06,26.7841,26.7841,26.7841,26.7841,34,24.4334508262497,24.4334508262497,24.4334508262497,24.4334508262497,37.2710104060147,0.0,1.0
2023-09-07,26.467,26.5087,26.467,26.5087,215,24.1441804286256,24.1822207174333,24.1441804286256,24.1822207174333,235.684330508622,0.0,1.0
2023-09-08,26.493,26.493,26.493,26.493,385,24.1678985943091,24.1678985943091,24.1678985943091,24.1678985943091,422.039382538695,0.0,1.0
2023-09-11,26.8239,26.8393,26.8239,26.8393,389,24.4697578644882,24.48380631647,24.4697578644882,24.48380631647,426.424207292345,0.0,1.0
2023-09-12,26.797,26.83,26.76,26.76,1749,24.4452186853773,24.4753225110524,24.4114659111354,24.4114659111354,1917.26462353293,0.0,1.0
2023-09-13,26.7501,26.806,26.7379,26.77,2862,24.4024347634329,24.4534288196523,24.3913054703045,24.4205882825521,3137.3421112357,0.0,1.0
2023-09-14,26.9288,26.954,26.86,26.86,915,24.5654515406496,24.5884399166197,24.5026896253026,24.5026896253026,1003.02866239716,0.0,1.0
2023-09-15,26.8213,26.8899,26.8213,26.854,493,24.4673860479199,24.5299655158386,24.4673860479199,24.4972162024526,540.429650887212,0.0,1.0
2023-09-18,26.7434,26.7434,26.53,26.53,2179,24.3963227745837,24.3963227745837,24.2016513685509,24.2016513685509,2388.63328455017,0.0,1.0
2023-09-19,26.5967,26.5986,26.566,26.566,1039,24.2624975859004,24.2642308364696,24.2344919056511,24.2344919056511,1138.95822976027,0.0,1.0
2023-09-20,26.4646,26.7236,26.45,26.66,7909,24.1419910594856,24.3782604791786,24.1286723972172,24.3202421969683,8669.89474415205,0.0,1.0
2023-09-21,26.0189,26.0899,26.0189,26.0899,481,23.7354069654425,23.8001758025012,23.7354069654425,23.8001758025012,527.275176626266,0.0,1.0
2023-09-22,26.3117,26.36,26.29,26.29,426,24.002510000524,24.0465710544667,23.9827144545497,23.9827144545497,466.983836263595,0.0,1.0
2023-09-25,26.1605,26.17,26.16,26.17,2605,23.8645797447032,23.8732459975491,23.8641236261324,23.8732459975491,2855.61712081377,0.0,1.0
2023-09-26,25.7768,25.97,25.75,25.97,589,23.5145543534438,23.6907985692148,23.490106398047,23.6907985692148,645.665444974783,0.0,1.0
2023-09-27,25.8321,26.02,25.732,26.02,1328,23.5650010673782,23.7364104262983,23.4736861294969,23.7364104262983,1455.7618182114,0.0,1.0
2023-09-28,25.8847,25.885,25.75,25.75,641,23.6129847410302,23.6132584121727,23.490106398047,23.490106398047,702.668166772216,0.0,1.0
2023-09-29,25.8864,25.985,25.8864,25.985,504,23.614535544171,23.7044821263398,23.614535544171,23.7044821263398,552.487918959746,0.0,1.0
2023-10-02,25.7903,25.7903,25.7903,25.7903,79,23.5268695548564,23.5268695548564,23.5268695548564,23.5268695548564,86.6002888845632,0.0,1.0
2023-10-03,25.4568,25.49,25.445,25.485,788,23.2226384681088,23.2529247412123,23.2118740698371,23.248363555504,863.810476468811,0.0,1.0
2023-10-04,25.4389,25.446,25.4389,25.446,942,23.2063094232729,23.2127863069788,23.2063094232729,23.2127863069788,1032.62622948429,0.0,1.0
2023-10-05,25.5503,25.5622,25.415,25.415,3377,23.3079326408551,23.318788262841,23.184506955587,23.184506955587,3701.88829826799,0.0,1.0
2023-10-06,25.9412,26.03,25.9412,26.03,452,23.6645261395346,23.7455327977151,23.6645261395346,23.7455327977151,495.485197162313,0.0,1.0
2023-10-09,25.7898,25.7898,25.7898,25.7898,149,23.5264134362855,23.5264134362855,23.5264134362855,23.5264134362855,163.334722073417,0.0,1.0
2023-10-10,26.1761,26.1761,26.14,26.14,987,23.8788106441133,23.8788106441133,23.845878883299,23.845878883299,1081.95550796284,0.0,1.0
2023-10-11,26.3328,26.3399,26.3328,26.3399,108,24.0217582042133,24.0282350879191,24.0217582042133,24.0282350879191,118.390268348517,0.0,1.0
2023-10-12,26.0281,26.0281,26.0281,26.0281,50,23.7437995471459,23.7437995471459,23.7437995471459,23.7437995471459,54.8103094206097,0.0,1.0
2023-10-13,25.9104,26.13,25.8935,26.13,3191,23.6364292355711,23.8367565118822,23.6210124278769,23.8367565118822,3497.99394722332,0.0,1.0
2023-10-16,26.0988,26.1392,26.07,26.07,1750,23.8082947130621,23.8451490935856,23.7820222833819,23.7820222833819,1918.36082972134,0.0,1.0
2023-10-17,25.9833,26.09,25.85,25.85,2574,23.702931323199,23.8002670262154,23.5813301122142,23.5813301122142,2821.63472897299,0.0,1.0
2023-10-18,25.5566,25.6,25.5566,25.6,398,23.3136797348477,23.3532708267962,23.3136797348477,23.3532708267962,436.290062988053,0.0,1.0
2023-10-19,25.4904,25.55,25.49,25.55,2655,23.253289636069,23.3076589697126,23.2529247412123,23.3076589697126,2910.42743023438,0.0,1.0
2023-10-20,25.1541,25.29,25.1541,25.29,631,22.9465042853248,23.070477312878,22.9465042853248,23.070477312878,691.706104888095,0.0,1.0
2023-10-23,25.1455,25.2076,25.065,25.065,2211,22.9386590459064,22.9953089724042,22.8652239560018,22.8652239560018,2423.71188257937,0.0,1.0
2023-10-24,25.4887,25.4887,25.4887,25.4887,2211,23.2517388329282,23.2517388329282,23.2517388329282,23.2517388329282,2423.71188257936,0.0,1.0
2023-10-25,25.125,25.2,25.125,25.2,4125,22.9199581845021,22.9883759701275,22.9199581845021,22.9883759701275,4521.85052720031,0.0,1.0
2023-10-26,25.05,25.06,24.916,25.06,2988,22.8515403988768,22.8606627702935,22.7293006218928,22.8606627702935,3275.46409097564,0.0,1.0
2023-10-27,24.9699,25.09,24.9699,25.09,2491,22.7784702038289,22.8880298845436,22.7784702038289,22.8880298845436,2730.64961533477,0.0,1.0
2023-10-30,25.2203,25.38,25.2203,25.37,1042,23.0068943841035,23.1525786556284,23.0068943841035,23.1434562842117,1142.24684832551,0.0,1.0
2023-10-31,25.0583,25.0583,24.89,25.0,7351,22.8591119671526,22.8591119671526,22.7055824562093,22.8059285417932,8058.21169101806,0.0,1.0
2023-11-01,25.2827,25.2827,25.258,25.258,1063,23.0638179817438,23.0638179817438,23.0412857243445,23.0412857243445,1165.26717828216,0.0,1.0
2023-11-02,25.745,25.7601,25.72,25.72,1042,23.4855452123386,23.4993199931779,23.4627392837968,23.4627392837968,1142.24684832551,0.0,1.0
2023-11-03,26.25,26.25,26.15,26.15,2701,23.9462249688828,23.9462249688828,23.8550012547157,23.8550012547157,2960.85291490134,0.0,1.0
2023-11-06,26.45,26.57,26.3808,26.57,3530,24.1286723972172,24.2381408542178,24.0655455870135,24.2381408542178,3869.60784509505,0.0,1.0
2023-11-07,26.4668,26.47,26.4668,26.4672,703,24.1439979811973,24.1469171400506,24.1439979811973,24.1443628760539,770.632950453772,0.0,1.0
2023-11-08,26.295,26.308,26.236,26.236,461,23.9872756402581,23.9991347230998,23.9334536488994,23.9334536488994,505.351052858021,0.0,1.0
2023-11-09,26.1,26.36,26.09,26.36,1788,23.8093893976321,24.0465710544667,23.8002670262154,24.0465710544667,1960.016664881,0.0,1.0
2023-11-10,26.2689,26.31,26.2001,26.3,3512,23.9634662508604,24.0009591973831,23.9007043355134,23.9918368259664,3849.87613370364,0.0,1.0
2023-11-13,26.39,26.52,26.21,26.28,4860249,24.0739381687169,24.1925289971342,23.909735483216,23.973592083133,5327835.03102418,0.0,1.0
2023-11-14,26.98,27.0,26.77,26.77,5904014,24.6121580823032,24.6304028251366,24.4205882825521,24.4205882825521,6472016.68327224,0.0,1.0
2023-11-15,27.24,27.37,27.15,27.23,5430004,24.8493397391379,24.9679305675552,24.7672383963874,24.8402173677211,5952403.98790296,0.0,1.0
2023-11-16,27.0,27.08,26.87,27.03,19253,24.6304028251366,24.7033817964704,24.5118119967193,24.6577699393868,21105.2577455,0.0,1.0
2023-11-17,27.015,27.05,26.96,26.965,9205,24.6440863822617,24.6760146822202,24.5939133394698,24.5984745251781,10090.5779643343,0.0,1.0
2023-11-20,27.42,27.44,27.18,27.18,81952,25.0135424246388,25.0317871674722,24.7946055106375,24.7946055106375,89836.2895527561,0.0,1.0
2023-11-21,27.17,27.31,27.159,27.31,1992,24.7854831392208,24.9131963390549,24.7754485306624,24.9131963390549,2183.6427273171,0.0,1.0
2023-11-22,27.1213,27.1213,27.11,27.11,123,24.7410571904214,24.7410571904214,24.7307489107205,24.7307489107205,134.8333611747,0.0,1.0
2023-11-24,27.21,27.21,27.09,27.09,1663,24.8219726248877,24.8219726248877,24.7125041678871,24.7125041678871,1822.99089132948,0.0,1.0
2023-11-27,27.067,27.11,27.0,27.05,1440,24.6915227136286,24.7307489107205,24.6304028251366,24.6760146822202,1578.53691131356,0.0,1.0
2023-11-28,27.2893,27.3189,27.28,27.3189,4234,24.8943130302223,24.9213152496158,24.8858292248047,24.9213152496158,4641.33700173723,0.0,1.0
2023-11-29,27.1409,27.18,27.1409,27.18,2350,24.7589370383982,24.7946055106375,24.7589370383982,24.7946055106375,2576.08454276866,0.0,1.0
2023-11-30,27.2394,27.26,27.1407,27.2,5571,24.8487923968529,24.8675844819713,24.7587545909699,24.812850253471,6106.96467564433,0.0,1.0
2023-12-01,27.195,27.2,27.195,27.1954,3289,24.8082890677626,24.812850253471,24.8082890677626,24.8086539626193,3605.42215368771,0.0,1.0
2023-12-04,26.9895,27.08,26.98,27.08,673,24.6208243351491,24.7033817964704,24.6121580823032,24.7033817964704,737.746764801407,0.0,1.0
2023-12-05,26.8762,26.8886,26.76,26.8293,2829,24.5174678669977,24.5287796075544,24.4114659111354,24.4746839450533,3101.1673070181,0.0,1.0
2023-12-06,26.8101,26.87,26.8101,26.87,642,24.4571689919332,24.5118119967193,24.4571689919332,24.5118119967193,703.764372960629,0.0,1.0
2023-12-07,26.941,26.96,26.86,26.93,48767,24.576580833778,24.5939133394698,24.5026896253026,24.5665462252196,53458.6871902975,0.0,1.0
2023-12-08,26.8142,26.8213,26.7301,26.775,1408,24.460909164214,24.4673860479199,24.3841900205994,24.4251494682605,1543.45831328437,0.0,1.0
2023-12-11,27.0,27.0,26.77,26.77,2191,24.6304028251366,24.6304028251366,24.4205882825521,24.4205882825521,2401.78775881112,0.0,1.0
2023-12-12,27.0138,27.04,26.86,26.86,24998,24.6429916976917,24.6668923108035,24.5026896253026,24.5026896253026,27402.9622979281,0.0,1.0
2023-12-13,27.3172,27.32,26.765,26.765,13726,24.9197644464749,24.9223187104716,24.4160270968438,24.4160270968438,15046.5261421458,0.0,1.0
2023-12-14,27.6453,27.6453,27.49,27.49,1248,25.2190694526574,25.2190694526574,25.0773990245558,25.0773990245558,1368.06532313842,0.0,1.0
2023-12-15,27.15,27.36,27.15,27.32,4729,25.0280652399342,25.2216524848839,25.0280652399342,25.1847787239411,5129.93508563899,0.28592,1.0
2023-12-18,27.2074,27.22,27.08,27.18,6944,25.0809790868871,25.0925943215841,24.9635361582843,25.0557205606413,7532.72768760355,0.0,1.0
2023-12-19,27.3885,27.43,27.3,27.3,6743,25.2479250395557,25.2861815665339,25.1663418434697,25.1663418434697,7314.68646277516,0.0,1.0
2023-12-20,26.57,27.2,26.57,27.0936,5321276,24.4933957062634,25.0741574411127,24.4933957062634,24.9760732370048,5772425.55567111,0.0,1.0
2023-12-21,26.97,27.19,26.97,27.065,26790,24.8621333156915,25.064939000877,24.8621333156915,24.9497084979307,29061.3154883207,0.0,1.0
2023-12-22,27.04,27.06,27.04,27.06,1694,24.9266623973414,24.9450992778129,24.9266623973414,24.9450992778129,1837.62106895167,0.0,1.0
2023-12-26,27.278,27.3289,27.2,27.3289,2571,25.1460612749512,25.1929831357509,25.0741574411127,25.1929831357509,2788.9750698198,0.0,1.0
2023-12-27,27.4048,27.4399,27.34,27.41,52690,25.2629510971399,25.2953078223672,25.2032156044125,25.2677446860625,57157.1748070033,0.0,1.0
2023-12-28,27.6361,27.7399,27.6361,27.6688,8844,25.4761736197917,25.5718610294383,25.4761736197917,25.5063179193625,9593.81389244898,0.0,1.0
2023-12-29,27.7019,27.71,27.695,27.695,1055,25.5368309565426,25.5442978931336,25.53047023278,25.53047023278,1144.44523479576,0.0,1.0
2024-01-02,27.3196,27.4,27.24,27.4,2889,25.1844099863317,25.2585262458268,25.1110312020555,25.2585262458268,3133.93581357814,0.0,1.0
2024-01-03,27.05,27.22,26.94,27.16,4414457,24.9358808375771,25.0925943215841,24.8344779949844,25.0372836801699,4788724.43399126,0.0,1.0
2024-01-04,26.9652,27.0899,26.9606,26.97,1994,24.8577084643784,24.9726624141176,24.85346798187,24.8621333156915,2163.05573287463,0.0,1.0
2024-01-05,27.0112,27.125,26.96,27.125,7200,24.9001132894626,25.0050191393449,24.8529148754558,25.0050191393449,7810.43193415114,0.0,1.0
2024-01-08,27.16,27.16,26.97,26.97,507,25.0372836801699,25.0372836801699,24.8621333156915,24.8621333156915,549.984582029809,0.0,1.0
2024-01-09,26.7155,26.8,26.6801,26.8,1498,24.6275240116929,24.7054198316846,24.5948907332585,24.7054198316846,1625.00375518867,0.0,1.0
2024-01-10,26.6508,26.7098,26.59,26.59,10673,24.5678807033679,24.6222695007585,24.5118325867348,24.5118325867348,11577.880560166,0.0,1.0
2024-01-11,26.8309,26.84,26.6301,26.7188,1818,24.7339048120129,24.7422935926274,24.54879853208,24.6305660969707,1972.13406337316,0.0,1.0
2024-01-12,27.05,27.21,27.0406,27.05,380963,24.9358808375771,25.0833758813484,24.9272155037556,24.9358808375771,413261.886240281,0.0,1.0
2024-01-16,26.5018,26.76,26.46,26.76,2069,24.4305259438559,24.6685460707418,24.3919928636707,24.6685460707418,2244.41439885538,0.0,1.0
2024-01-17,26.1527,26.1527,26.048,26.1,4191,24.1087101952275,24.1087101952275,24.0121931259597,24.0601290151853,4546.32225500381,0.0,1.0
2024-01-18,26.4248,26.47,26.39,26.45,32853,24.359543954041,24.4012113039064,24.3274637820207,24.382774423435,35638.3500462038,0.0,1.0
2024-01-19,26.74,26.74,26.43,26.4593,6205,24.6501091902703,24.6501091902703,24.3643375429636,24.3913475728542,6731.07363213999,0.0,1.0
2024-01-22,26.4886,26.5799,26.28,26.28,2709,24.4183576027448,24.5025219620967,24.226060939428,24.226060939428,2938.67501522436,0.0,1.0
2024-01-23,26.7271,26.76,26.7,26.7,991,24.6382174023663,24.6685460707418,24.6132354293275,24.6132354293275,1075.01917315886,0.0,1.0
2024-01-24,27.0294,27.04,27.0294,27.04,586,24.9168908506916,24.9266623973414,24.9168908506916,24.9266623973414,635.682376862857,0.0,1.0
2024-01-25,27.0135,27.15,27.0,27.15,6333,24.9022335307168,25.0280652399342,24.8897886363986,25.0280652399342,6869.92575541378,0.0,1.0
2024-01-26,26.97,27.07,26.95,27.03,5231,24.8621333156915,24.9543177180486,24.8436964352201,24.9174439571057,5674.49575660342,0.0,1.0
2024-01-29,27.04,27.11,26.87,27.11,6213,24.9266623973414,24.9911914789914,24.7699489133345,24.9911914789914,6739.7518898446,0.0,1.0
2024-01-30,26.7411,26.78,26.62,26.78,7228,24.6511232186963,24.6869829512132,24.5394879074419,24.6869829512132,7840.80583611728,0.0,1.0
2024-01-31,26.52,26.72,26.42,26.65,11675,24.4473035050849,24.6316723097989,24.3551191027278,24.567143228149,12664.8323376687,0.0,1.0
2024-02-01,26.7153,26.73,26.57,26.719,3130,24.6273396428882,24.6408907500346,24.4933957062634,24.6307504657754,3395.36832692959,0.0,1.0
2024-02-02,26.7,26.8,26.56,26.8,2623,24.6132354293275,24.7054198316846,24.4841772660277,24.7054198316846,2845.38374489979,0.0,1.0
2024-02-05,26.76,26.77,26.61,26.69,10493,24.6685460707418,24.6777645109775,24.5302694672062,24.6040169890918,11382.6197618122,0.0,1.0
2024-02-06,27.36,27.36,27.2101,27.26,4496,25.2216524848839,25.2216524848839,25.0834680657508,25.1294680825269,4877.18082999216,0.0,1.0
2024-02-07,27.3618,27.41,27.28,27.37,6662,25.2233118041264,25.2677446860625,25.1479049629983,25.2308709251197,7226.81910351595,0.0,1.0
2024-02-08,27.226,27.26,27.18,27.18,1290,25.0981253857255,25.1294680825269,25.0557205606413,25.0557205606413,1399.36905486875,0.0,1.0
2024-02-09,27.35,27.42,27.18,27.39,8509,25.2124340446482,25.2769631262982,25.0557205606413,25.2493078055911,9230.41185106835,0.0,1.0
2024-02-12,27.64,27.7895,27.57,27.68,20169,25.4797688114836,25.6175844930074,25.4152397298337,25.5166425724265,21878.9724555409,0.0,1.0
2024-02-13,27.0556,27.23,27.037,27.23,5148,24.9410431641091,25.1018127618198,24.9238968652707,25.1018127618198,5584.45883291807,0.0,1.0
2024-02-14,27.5678,27.6,27.26,27.51,12871,25.4132116729819,25.4428950505408,25.1294680825269,25.3599290884195,13962.2318645082,0.0,1.0
2024-02-15,27.6821,27.72,27.59,27.59,2201,25.5185784448759,25.5535163333693,25.4336766103051,25.4336766103051,2387.60565098148,0.0,1.0
2024-02-16,27.75,27.85,27.75,27.78,2561,25.5811716540764,25.6733560564334,25.5811716540764,25.6088269747835,2778.12724768903,0.0,1.0
2024-02-20,27.5527,27.85,27.5,27.85,25989,25.399291828226,25.6733560564334,25.3507106481838,25.6733560564334,28192.4049356463,0.0,1.0
2024-02-21,27.6836,27.72,27.6216,27.6216,7235,25.5199612109113,25.5535163333693,25.4628068814499,25.4628068814499,7848.39931160882,0.0,1.0
2024-02-22,27.9602,27.9993,27.895,27.92,2068,25.7749432678309,25.8109873691525,25.7148390374941,25.7378851380833,2243.3296166423,0.0,1.0
2024-02-23,27.86,27.9116,27.75,27.89,2334350,25.6825744966691,25.7301416482853,25.5811716540764,25.7102298173762,2532261.35909524,0.0,1.0
2024-02-26,27.72,27.835,27.57,27.835,2272131,25.5535163333693,25.6595283960798,25.4152397298337,25.6595283960798,2464767.29457982,0.0,1.0
2024-02-27,27.8815,27.95,27.8251,27.95,6809,25.7023941431759,25.7655404587904,25.6504021402465,25.7655404587904,7386.2820888382,0.0,1.0
2024-02-28,27.58,27.81,27.53,27.81,12305,25.4244581700694,25.6364822954906,25.3783659688909,25.6364822954906,13348.2451319069,0.0,1.0
2024-02-29,27.6053,27.6594,27.5111,27.655,4600,25.4477808238657,25.4976525855409,25.3609431168454,25.4935964718372,4989.99818015213,0.0,1.0
2024-03-01,27.9399,27.9432,27.725,27.759,39770,25.7562298341524,25.7592719194302,25.5581255534871,25.5894682502885,43141.7886140542,0.0,1.0
2024-03-04,27.86,27.96,27.8503,27.96,3089,25.6825744966691,25.7747588990261,25.6736326096405,25.7747588990261,3350.89225619345,0.0,1.0
2024-03-05,27.5609,27.79,27.5609,27.79,7692,25.4068509492192,25.6180454150192,25.4068509492192,25.6180454150192,8344.14478298481,0.0,1.0
2024-03-06,27.98,27.98,27.94,27.94,1711,25.7931957794975,25.7931957794975,25.7563220185547,25.7563220185547,1856.06236657398,0.0,1.0
2024-03-07,28.1951,28.2199,27.953,27.953,36059,25.9914844289675,26.0143461607521,25.7683059908611,25.7683059908611,39116.1618213272,0.0,1.0
2024-03-08,28.3,28.4873,28.19,28.23,12394,26.08818586704,26.2608472526548,25.9867830244473,26.0236567853901,13444.7907488707,0.0,1.0
2024-03-11,28.28,28.44,28.17,28.41,2310075,26.0697489865686,26.2172440303399,25.9683461439759,26.1895887096328,2505928.27087281,0.0,1.0
2024-03-12,28.59,28.595,28.54,28.595,2210,26.3555206338754,26.3601298539933,26.3094284326969,26.3601298539933,2397.36869089917,0.0,1.0
2024-03-13,28.4728,28.65,28.4728,28.575,8869,26.247480514313,26.4108312752897,26.247480514313,26.3416929735219,9620.93344777589,0.0,1.0
2024-03-14,28.3308,28.4206,28.3,28.4,9782,26.116578662966,26.1993602562826,26.08818586704,26.1803702693971,10611.3396083148,0.0,1.0
2024-03-15,28.19,28.32,27.89,28.32,2656,25.9867830244473,26.1066227475115,25.7102298173762,26.1066227475115,2881.18155793131,0.0,1.0
2024-03-18,28.24,28.36,28.19,28.35,1282,26.0328752256258,26.1434965084543,25.9867830244473,26.1342780682186,1390.69079716413,0.0,1.0
2024-03-19,28.08,28.1,28.04,28.04,3429,25.8853801818546,25.903817062326,25.8485064209118,25.8485064209118,3719.71820863948,0.0,1.0
2024-03-20,28.3855,28.4,28.12,28.13,3989,26.1670035310553,26.1803702693971,25.9222539427974,25.9314723830331,4327.19624796235,0.0,1.0
2024-03-21,28.3876,28.54,28.3876,28.46,6607,26.1689394035048,26.3094284326969,26.1689394035048,26.2356809108113,7167.15608179675,0.0,1.0
2024-03-22,28.2297,28.2297,28.215,28.215,214,26.0233802321831,26.0233802321831,26.0098291250366,26.0098291250366,232.143393598381,0.0,1.0
2024-03-25,28.27,28.27,28.19,28.19,5076,26.0605305463329,26.0605305463329,25.9867830244473,25.9867830244473,5506.35451357656,0.0,1.0
2024-03-26,28.2025,28.37,28.2025,28.28,4244,25.9983060747419,26.15271494869,25.9983060747419,26.0697489865686,4603.81571229687,0.0,1.0
2024-03-27,28.21,28.21,28.1,28.13,9413,26.0052199049187,26.0052199049187,25.903817062326,25.9314723830331,10211.0549716895,0.0,1.0
2024-03-28,28.34,28.36,28.268,28.3,10581,26.1250596279829,26.1434965084543,26.0586868582858,26.08818586704,11478.0805965629,0.0,1.0
2024-04-01,28.3513,28.49,28.34,28.49,6028,26.1354764654492,26.2633362315184,26.1250596279829,26.2633362315184,6539.06718042543,0.0,1.0
2024-04-02,28.4073,28.455,28.398,28.45,5692,26.1870997307691,26.2310716906934,26.1785265813499,26.2264624705756,6174.58035683172,0.0,1.0
2024-04-03,28.4558,28.519,28.43,28.43,1219,26.2318091659123,26.2900697082019,26.2080255901042,26.2080255901042,1322.34951774031,0.0,1.0
2024-04-04,28.3529,28.7,28.3529,28.68,1778,26.1369514158869,26.4569234764682,26.1369514158869,26.4384865959968,1928.7427748501,0.0,1.0
2024-04-05,28.3834,28.41,28.303,28.32,2505,26.1650676586058,26.1895887096328,26.0909513991108,26.1066227475115,2717.37944375675,0.0,1.0
2024-04-08,28.55,28.65,28.41,28.65,5258749,26.3186468729326,26.4108312752897,26.1895887096328,26.4108312752897,5704597.37823408,0.0,1.0
2024-04-09,28.78,28.8,28.69,28.77,11337,26.5306709983538,26.5491078788252,26.4477050362325,26.5214525581181,12298.1759496488,0.0,1.0
2024-04-10,28.3362,28.345,28.265,28.345,2501,26.1215566206933,26.1296688481007,26.0559213262151,26.1296688481007,2713.04031490444,0.0,1.0
2024-04-11,28.5598,28.6,28.26,28.43,2398488,26.3276809443636,26.3647390741111,26.0513121060972,26.2080255901042,2601837.12067754,0.0,1.0
2024-04-12,27.9307,28.15,27.9307,28.15,558,25.7477488691355,25.9499092635045,25.7477488691355,25.9499092635045,605.308474896714,0.0,1.0
2024-04-15,27.64,28.03,27.64,28.01,5398227,25.4797688114836,25.8392879806761,25.4797688114836,25.8208511002047,5855900.63174958,0.0,1.0
2024-04-16,27.2931,27.345,27.28,27.28,2413,25.1599811197071,25.2078248245304,25.1479049629983,25.1479049629983,2617.57948015371,0.0,1.0
2024-04-17,27.29,27.51,27.25,27.45,43746,25.157123403234,25.3599290884195,25.1202496422912,25.3046184470053,47454.8826932467,0.0,1.0
2024-04-18,27.435,27.44,27.41,27.41,1678,25.2907907866517,25.2954000067696,25.2677446860625,25.2677446860625,1820.26455354245,0.0,1.0
2024-04-19,27.19,27.2536,27.19,27.22,2233,25.064939000877,25.1235682807761,25.064939000877,25.0925943215841,2422.31868179993,0.0,1.0
2024-04-22,27.59,27.59,27.36,27.39,23431,25.4336766103051,25.4336766103051,25.2216524848839,25.2493078055911,25417.5320345966,0.0,1.0
2024-04-23,27.8452,27.85,27.648,27.648,3532,25.6689312051203,25.6733560564334,25.4871435636722,25.4871435636722,3831.45077658636,0.0,1.0
2024-04-24,27.95,28.0,27.83,28.0,2999,25.7655404587904,25.811632659969,25.654919175962,25.811632659969,3253.26185701657,0.0,1.0
2024-04-25,27.9792,28.0196,27.922,27.922,1890,25.7924583042787,25.8297008028309,25.7397288261305,25.7397288261305,2050.23838271467,0.0,1.0
2024-04-26,28.3074,28.3074,28.28,28.295,468,26.0950075128145,26.0950075128145,26.0697489865686,26.0835766469222,507.678075719823,0.0,1.0
2024-04-29,28.5807,28.61,28.44,28.44,1010,26.3469474844562,26.3739575143468,26.2172440303399,26.2172440303399,1095.63003520731,0.0,1.0
2024-04-30,28.34,28.43,28.315,28.41,2393,26.1250596279829,26.2080255901042,26.1020135273936,26.1895887096328,2595.88383589217,0.0,1.0
2024-05-01,28.2277,28.51,28.208,28.27,1916,26.0215365441359,26.2817731119898,26.0033762168716,26.0605305463329,2078.44272025467,0.0,1.0
2024-05-02,28.9635,29.08,28.639,28.65,1765,26.699829376679,26.8072242054249,26.4006909910304,26.4108312752897,1914.6406060801,0.0,1.0
2024-05-03,29.21,29.3,29.12,29.17,4700,26.927063928489,27.0100298906104,26.8440979663677,26.8901901675462,5098.47640145978,0.0,1.0
2024-05-06,29.2803,29.35,29.14,29.14,3258,26.991869563346,27.0561220917889,26.8625348468391,26.8625348468391,3534.22045020339,0.0,1.0
2024-05-07,29.0879,29.0879,29.0879,29.0879,865,26.8145067732111,26.8145067732111,26.8145067732111,26.8145067732111,938.336614311213,0.0,1.0
2024-05-08,29.0352,29.09,28.89,28.89,4505,26.7659255931689,26.8164426456606,26.6320738409465,26.6320738409465,4886.94386990985,0.0,1.0
2024-05-09,29.1343,29.1384,29.1343,29.1384,1900345,26.8572803359048,26.8610598964014,26.8572803359048,26.8610598964014,2061460.45470895,0.0,1.0
2024-05-10,29.28,29.29,29.19,29.29,7163,26.991593010139,27.0008114503747,26.9086270480176,27.0008114503747,7770.2949922673,0.0,1.0
2024-05-13,29.42,29.51,29.375,29.44,364853,27.1206511734388,27.2036171355601,27.0791681923781,27.1390880539102,395786.044787617,0.0,1.0
2024-05-14,29.61,29.61,29.58,29.58,39607,27.2958015379172,27.2958015379172,27.2681462172101,27.2681462172101,42964.9691133227,0.0,1.0
2024-05-15,29.96,29.97,29.71,29.73,16780,27.6184469461668,27.6276653864025,27.3879859402742,27.4064228207456,18202.6455354244,0.0,1.0
2024-05-16,30.05,30.1,29.92,29.95,26824,27.7014129082881,27.7475051094666,27.581573185224,27.6092285059311,29098.1980835653,0.0,1.0
2024-05-17,30.2,30.21,30.03,30.16,8568,27.8396895118237,27.8489079520594,27.6829760278167,27.8028157508808,9294.41400163984,0.0,1.0
2024-05-20,29.9992,30.06,29.94,30.06,8163,27.6545832318907,27.7106313485238,27.6000100656954,27.7106313485238,8855.07720534386,0.0,1.0
2024-05-21,29.8,29.81,29.76,29.81,33702,27.4709519023955,27.4801703426312,27.4340781414527,27.4801703426312,36559.3301451058,0.0,1.0
2024-05-22,29.75,29.8591,29.62,29.85,1717,27.424859701217,27.5254328841885,27.3050199781529,27.517044103574,1862.57105985243,0.0,1.0
2024-05-23,29.5315,29.98,29.49,29.98,5449,27.2234367820669,27.6368838266382,27.1851802550887,27.6368838266382,5910.9782790541,0.0,1.0
2024-05-24,29.6344,29.69,29.6344,29.69,482,27.3182945320923,27.3695490598028,27.3182945320923,27.3695490598028,522.865026702895,0.0,1.0
2024-05-28,29.5826,29.72,29.5826,29.66,7230,27.2705430116713,27.3972043805099,27.2705430116713,27.3418937390957,7842.97540054345,0.0,1.0
2024-05-29,29.1503,29.169,29.0823,29.12,552,26.8720298402819,26.8892683235227,26.8093444466791,26.8440979663677,598.799781618254,0.0,1.0
2024-05-30,29.0879,29.22,29.0501,29.1,4487,26.8145067732111,26.9362823687247,26.7796610691201,26.8256610858963,4867.41779007447,0.0,1.0
2024-05-31,28.7609,28.8003,28.6601,28.8003,1456,26.5130637775036,26.5493844320323,26.4201418999277,26.5493844320323,1579.44290223945,0.0,1.0
2024-06-03,29.0644,29.11,28.94,28.94,1463,26.7928434386572,26.834879526132,26.6781660421251,26.6781660421251,1587.03637773099,0.0,1.0
2024-06-04,28.8509,28.865,28.728,28.83,13410,26.5960297396249,26.6090277403573,26.4827351091281,26.5767631995323,14546.9294773565,0.0,1.0
2024-06-05,29.334,29.34,29.21,29.21,3369,27.0413725874118,27.0469036515532,26.927063928489,26.927063928489,3654.63127585488,0.0,1.0
2024-06-06,29.4984,29.53,29.42,29.5,6501,27.1929237448867,27.2220540160315,27.1206511734388,27.1943986953244,7052.16916721064,0.0,1.0
2024-06-07,29.1789,29.29,29.1789,29.29,1336,26.898394579356,27.0008114503747,26.898394579356,27.0008114503747,1449.26903667027,0.0,1.0
2024-06-10,29.37,29.48,29.37,29.48,173,27.0745589722603,27.175961814853,27.0745589722603,27.175961814853,187.667322862243,0.0,1.0
2024-06-11,29.2508,29.26,29.13,29.13,42068,26.9646751646507,26.9731561296676,26.8533164066034,26.8533164066034,45634.6181397042,0.0,1.0
2024-06-12,29.5846,29.64,29.44,29.54,7250,27.2723866997185,27.3234568586243,27.1390880539102,27.2312724562672,7864.67104480496,0.0,1.0
2024-06-13,29.487,29.53,29.41,29.53,2225,27.182414723018,27.2220540160315,27.1114327332031,27.2220540160315,2413.64042409532,0.0,1.0
2024-06-14,29.4891,29.4891,29.4,29.4,2084,27.1843505954675,27.1843505954675,27.1022142929674,27.1022142929674,2260.68613205153,0.0,1.0
2024-06-17,29.6026,29.71,29.37,29.71,2683255,27.2889798921427,27.3879859402742,27.0745589722603,27.3879859402742,2910747.29714872,0.0,1.0
2024-06-18,29.913,29.9399,29.81,29.81,681,27.575120277059,27.599917881293,27.4801703426312,27.4801703426312,738.736687105128,0.0,1.0
2024-06-20,29.8497,30.16,29.78,30.16,39039,27.516767550367,27.8028157508808,27.4525150219241,27.8028157508808,42348.8128162953,0.0,1.0
2024-06-21,29.8548,29.93,29.815,29.93,98757,27.5214689548872,27.5907916254597,27.4847795627491,27.5907916254597,107129.8370168,0.0,1.0
2024-06-24,29.825,29.89,29.78,29.89,15843,27.4939980029848,27.5539178645169,27.4525150219241,27.5539178645169,17186.2046017717,0.0,1.0
2024-06-25,29.7069,29.71,29.645,29.68,3183,27.3851282238011,27.3879859402742,27.3280660787421,27.3603306195671,3452.86178422265,0.0,1.0
2024-06-26,29.6876,29.72,29.6281,29.72,4195,27.3673366341462,27.3972043805099,27.3124869147438,27.3972043805099,4550.66138385612,0.0,1.0
2024-06-27,29.6841,29.83,29.6101,29.68,35436,27.3641101800637,27.4986072231026,27.2958937223195,27.3603306195671,38440.3425025806,0.0,1.0
2024-06-28,29.8206,29.86,29.77,29.77,4814,27.4899418892811,27.5262625438097,27.4432965816884,27.4432965816884,5222.14157375049,0.0,1.0
2024-07-01,29.9096,30.0,29.905,30.0,2023,27.5719860073788,27.6553207071096,27.5677455248704,27.6553207071096,2194.51441705386,0.0,1.0
2024-07-02,30.0406,30.0406,29.8,29.91,8121,27.6927475744665,27.6927475744665,27.4709519023955,27.5723547449883,8809.51635239465,0.0,1.0
2024-07-03,30.4036,30.4399,30.385,30.4399,1944,28.0273769550226,28.0608398930782,28.0102306561842,28.0608398930782,2108.81662222081,0.0,1.0
2024-07-05,30.42,30.56,30.36,30.49,45006,28.0424951970091,28.171553360309,27.9871845555949,28.107024278659,48821.7082817231,0.0,1.0
2024-07-08,30.48,30.6099,30.48,30.52,6241,28.0978058384233,28.2175533770851,28.0978058384233,28.1346795993662,6770.12579181074,0.0,1.0
2024-07-09,30.78,30.78,30.61,30.66,2419,28.3743590454944,28.3743590454944,28.2176455614875,28.263737762666,2624.08817343217,0.0,1.0
2024-07-10,30.99,30.99,30.76,30.94,14018,28.5679462904442,28.5679462904442,28.355922165023,28.5218540892657,15206.477062907,0.0,1.0
2024-07-11,31.17,31.18,31.0501,31.0501,1301,28.7338782146869,28.7430966549226,28.6233491162608,28.6233491162608,1411.30165921259,0.0,1.0
2024-07-12,31.31,31.35,31.2702,31.3,2797,28.8629363779867,28.8998101389295,28.8262469858486,28.853717937751,3034.1358499751,0.0,1.0
2024-07-15,30.96,31.14,30.886,31.14,17468,28.5402909697371,28.7062228939798,28.4720745119929,28.7062228939798,18948.9756980211,0.0,1.0
2024-07-16,31.1096,31.11,30.96,30.96,2530,28.6781988356632,28.6785675732726,28.5402909697371,28.5402909697371,2744.49899908367,0.0,1.0
2024-07-17,30.5682,30.5682,30.5682,30.5682,475,28.1791124813022,28.1791124813022,28.1791124813022,28.1791124813022,515.271551211361,0.0,1.0
2024-07-18,30.3088,30.462,30.246,30.462,2792,27.9399861415881,28.0812126459991,27.8820943369079,28.0812126459991,3028.71193890972,0.0,1.0
2024-07-19,30.0216,30.149,30.01,30.11,1093,27.6752325380187,27.7926754666216,27.6645391473453,27.7567235497023,1185.66695889267,0.0,1.0
2024-07-22,30.295,30.3599,30.21,30.23,3153,27.9272646940628,27.9870923711925,27.8489079520594,27.8673448325308,3420.31831783036,0.0,1.0
2024-07-23,30.0509,30.2,29.94,30.02,8027,27.7022425679093,27.8396895118237,27.6000100656954,27.673757587581,8707.54682436545,0.0,1.0
2024-07-24,29.6454,29.9012,29.6454,29.9012,2259,27.3284348163516,27.5642425175808,27.3284348163516,27.5642425175808,2450.52301933992,0.0,1.0
2024-07-25,29.45,29.74,29.44,29.44,1217,27.1483064941459,27.4156412609813,27.1390880539102,27.1390880539102,1320.17995331416,0.0,1.0
2024-07-26,29.83,29.84,29.71,29.71,8230,27.4986072231026,27.5078256633383,27.3879859402742,27.3879859402742,8927.75761362,0.0,1.0
2024-07-29,29.6809,29.73,29.67,29.69,1063,27.3611602791883,27.4064228207456,27.3511121793314,27.3695490598028,1153.12349250037,0.0,1.0
2024-07-30,29.5621,29.73,29.485,29.73,2816,27.2516452091882,27.4064228207456,27.1805710349709,27.4064228207456,3054.74671202355,0.0,1.0
2024-07-31,30.2082,30.226,30.19,30.19,3392,27.8472486328169,27.8636574564365,27.830471071588,27.830471071588,3679.58126675565,0.0,1.0
2024-08-01,29.7005,30.21,29.7,30.12,5557,27.3792284220503,27.8489079520594,27.3787675000385,27.765941989938,6028.13475806637,0.0,1.0
2024-08-02,29.241,29.241,29.16,29.16,2211,26.9556410932197,26.9556410932197,26.8809717273105,26.8809717273105,2398.45347311225,0.0,1.0
2024-08-05,28.4589,28.5,27.84,27.84,4675,26.2346668823854,26.2725546717541,25.6641376161977,25.6641376161977,5071.35684613285,0.0,1.0
2024-08-06,28.77,28.96,28.42,28.43,9464,26.5214525581181,26.6966029225965,26.1988071498685,26.2080255901042,10266.3788645564,0.0,1.0
2024-08-07,28.83,29.35,28.83,29.34,950,26.5767631995323,27.0561220917889,26.5767631995323,27.0469036515532,1030.54310242272,0.0,1.0
2024-08-08,29.54,29.65,29.54,29.555,1702,27.2312724562672,27.33267529886,27.2312724562672,27.2451001166208,1846.29932665629,0.0,1.0
2024-08-09,29.7132,29.76,29.5,29.59,13353,27.3909358411496,27.4340781414527,27.1943986953244,27.2773646574458,14485.0968912111,0.0,1.0
2024-08-12,29.78,29.97,29.71,29.71,52061,27.4525150219241,27.6276653864025,27.3879859402742,27.3879859402742,56474.8467949782,0.0,1.0
2024-08-13,30.07,30.072,29.84,29.84,3530,27.7198497887595,27.7216934768067,27.5078256633383,27.5078256633383,3829.28121216021,0.0,1.0
2024-08-14,29.89,30.09,29.89,30.02,11995,27.5539178645169,27.7382866692309,27.5539178645169,27.673757587581,13011.9626458532,0.0,1.0
2024-08-15,30.2,30.276,30.19,30.25,2506,27.8396895118237,27.909749657615,27.830471071588,27.8857817130022,2718.46422596982,0.0,1.0
2024-08-16,30.51,30.5999,30.5,30.54,1960,28.1254611591305,28.2083349368494,28.1162427188948,28.1531164798376,2126.17313763003,0.0,1.0
2024-08-19,30.8,30.885,30.65,30.65,6213,28.3927959259658,28.4711526679693,28.2545193224303,28.2545193224303,6739.7518898446,0.0,1.0
2024-08-20,30.3419,30.356,30.3419,30.356,633,27.9704991787683,27.9834971795006,27.9704991787683,27.9834971795006,686.667140877454,0.0,1.0
2024-08-21,30.4826,30.4964,30.331,30.36,1817,28.1002026328846,28.1129240804099,27.9604510789114,27.9871845555949,1971.04928116009,0.0,1.0
2024-08-22,30.2388,30.55,30.19,30.55,5385,27.8754570599382,28.1623349200733,27.830471071588,28.1623349200733,5841.5522174172,0.0,1.0
2024-08-23,30.688,30.79,30.58,30.6722,9083,28.289549395326,28.3835774857301,28.1899902407804,28.2749842597536,9853.07684137427,0.0,1.0
2024-08-26,30.3812,30.4499,30.34,30.44,7620,28.0067276488946,28.0700583333139,27.9687476751235,28.0609320774805,8266.04046364329,0.0,1.0
2024-08-27,30.4112,30.5,30.4112,30.43,3010,28.0343829696017,28.1162427188948,28.0343829696017,28.0517136372448,3265.19446136041,0.0,1.0
2024-08-28,30.06,30.42,30.01,30.42,31441,27.7106313485238,28.0424951970091,27.6645391473453,28.0424951970091,34106.6375613397,0.0,1.0
2024-08-29,30.1934,30.34,30.1934,30.34,4595,27.8336053412681,27.9687476751235,27.8336053412681,27.9687476751235,4984.57426908673,0.0,1.0
2024-08-30,30.3093,30.3093,30.23,30.23,4030,27.9404470635999,27.9404470635999,27.8673448325308,27.8673448325308,4371.67231869848,0.0,1.0
2024-09-03,29.72,30.15,29.72,30.15,3243,27.3972043805099,27.7935973106451,27.3972043805099,27.7935973106451,3517.94871700724,0.0,1.0
2024-09-04,29.61,29.8708,29.55,29.75,31392,27.2958015379172,27.5362184592643,27.2404908965029,27.424859701217,34053.4832328989,0.0,1.0
2024-09-05,29.76,29.86,29.76,29.8,4656,27.4340781414527,27.5262625438097,27.4340781414527,27.4709519023955,5050.74598408441,0.0,1.0
2024-09-06,29.43,29.78,29.43,29.78,56123,27.1298696136745,27.4525150219241,27.1298696136745,27.4525150219241,60881.2321444951,0.0,1.0
2024-09-09,29.67,29.775,29.65,29.68,5866,27.3511121793314,27.4479058018063,27.33267529886,27.3603306195671,6363.33246190702,0.0,1.0
2024-09-10,29.59,29.59,29.49,29.58,1595,27.2773646574458,27.2773646574458,27.1851802550887,27.2681462172101,1730.22762985709,0.0,1.0
2024-09-11,29.85,29.86,29.52,29.58,4196,27.517044103574,27.5262625438097,27.2128355757958,27.2681462172101,4551.7461660692,0.0,1.0
2024-09-12,30.1162,30.1162,29.92,30.01,33319,27.7624389826485,27.7624389826485,27.581573185224,27.6645391473453,36143.8585574974,0.0,1.0
2024-09-13,30.269,30.3198,30.12,30.12,3435,27.90329674945,27.9501264258474,27.765941989938,27.765941989938,3726.22690191794,0.0,1.0
2024-09-16,30.36,30.51,30.24,30.24,27489,27.9871845555949,28.1254611591305,27.8765632727665,27.8765632727665,29819.5782552612,0.0,1.0
2024-09-17,30.37,30.548,30.37,30.51,1527,27.9964029958306,28.1604912320261,27.9964029958306,28.1254611591305,1656.46243936789,0.0,1.0
2024-09-18,30.3825,30.6999,30.37,30.45,3046,28.0079260461252,28.3005193392065,27.9964029958306,28.0701505177162,3304.24662103117,0.0,1.0
2024-09-19,30.9867,30.9867,30.75,30.79,3571,28.5649042051664,28.5649042051664,28.3467037247873,28.3835774857301,3873.75728289635,0.0,1.0
2024-09-20,30.8937,30.9399,30.83,30.83,32327,28.4791727109744,28.5217619048633,28.420451246673,28.420451246673,35067.7546021255,0.0,1.0
2024-09-23,31.0683,31.17,31.04,31.08,2687,28.6401266774898,28.7338782146869,28.6140384916227,28.6509122525655,2914.80980653668,0.0,1.0
2024-09-24,32.12,32.12,31.31,31.72,32343,29.6096300370787,29.6096300370787,28.8629363779867,29.2408924276505,35085.1111175347,0.0,1.0
2024-09-25,31.6322,31.84,31.62,31.84,1848,29.1599545223811,29.351513710479,29.1487080252935,29.351513710479,2004.67752976546,0.0,1.0
2024-09-26,32.8599,32.9599,32.655,32.655,9481,30.2917024301184,30.3838868324754,30.1028165896888,30.1028165896888,10284.8201621787,0.0,1.0
2024-09-27,32.8514,33.14,32.77,33.14,6220,30.283866755918,30.5499109411204,30.2088286523994,30.5499109411204,6747.34536533612,0.0,1.0
2024-09-30,32.4933,32.89,32.47,32.835,1380,29.9537544110775,30.3194499352278,29.9322754453283,30.2687485139314,1496.99945404563,0.0,1.0
2024-10-01,32.7459,32.7459,32.43,32.49,3320,30.1866122114313,30.1866122114313,29.8954016843855,29.9507123257997,3601.47694741414,0.0,1.0
2024-10-02,33.4716,33.4716,33.4716,33.4716,217,30.8555944193363,30.8555944193363,30.8555944193363,30.8555944193363,235.397740237611,0.0,1.0
2024-10-03,33.0761,33.3,33.0761,33.3,600,30.4910051080142,30.6974059848916,30.4910051080142,30.6974059848916,650.869327845929,0.0,1.0
2024-10-04,33.5187,33.5187,33.4,33.4,299,30.8990132728465,30.8990132728465,30.7895903872487,30.7895903872487,324.349881709887,0.0,1.0
2024-10-07,33.9208,33.93,33.77,33.77,1196,31.2696867547241,31.2781677197409,31.1306726759697,31.1306726759697,1297.39952683955,0.0,1.0
2024-10-08,32.7798,32.93,32.697,32.93,72060,30.2178627238304,30.3563236961706,30.1415340386787,30.3563236961706,78169.4062742959,0.0,1.0
2024-10-09,32.66,32.73,32.48,32.48,4137,30.1074258098066,30.1719548914566,29.941493885564,29.941493885564,4487.74401549768,0.0,1.0
2024-10-10,32.5887,32.6688,32.49,32.55,1131,30.0416983309261,30.1155380372141,29.9507123257997,30.0060229672139,1226.88868298957,0.0,1.0
2024-10-11,32.7899,32.7899,32.37,32.42,8226,30.2271733484684,30.2271733484684,29.8400910429712,29.8861832441498,8923.41848476768,0.0,1.0
2024-10-14,32.7147,32.84,32.6,32.6,3443,30.1578506778959,30.2733577340493,30.0521151683924,30.0521151683924,3734.90515962256,0.0,1.0
2024-10-15,31.9644,32.39,31.9644,32.39,2208,29.4661911070111,29.8585279234427,29.4661911070111,29.8585279234427,2395.19912647302,0.0,1.0
2024-10-16,32.28,32.313,32.23,32.28,2914,29.7571250808499,29.7875459336277,29.7110328796714,29.7571250808499,3161.05536890506,0.0,1.0
2024-10-17,32.0943,32.12,32.02,32.02,4404,29.5859386456729,29.6096300370787,29.5174456347216,29.5174456347216,4777.38086638911,0.0,1.0
2024-10-18,32.5591,32.6,32.5075,32.55,4845,30.0144117478284,30.0521151683924,29.9668445962122,30.0060229672139,5255.76982235587,0.0,1.0
2024-10-21,32.299,32.299,32.299,32.299,343,29.7746401172978,29.7746401172978,29.7746401172978,29.7746401172978,372.080299085255,0.0,1.0
2024-10-22,32.3403,32.37,32.3403,32.37,562,29.8127122754712,29.8400910429712,29.8127122754712,29.8400910429712,609.64760374902,0.0,1.0
2024-10-23,32.11,32.11,32.045,32.0464,2201,29.600411596843,29.600411596843,29.5404917353109,29.5417823169439,2387.60565098148,0.0,1.0
2024-10-24,31.9358,32.04,31.81,32.04,12795,29.439826367937,29.535882515193,29.3238583897719,29.535882515193,13879.7884163144,0.0,1.0
2024-10-25,31.9658,32.0,31.96,32.0,4535,29.4674816886441,29.4990087542502,29.4621349933074,29.4990087542502,4919.48733630215,0.0,1.0
2024-10-28,32.06,32.31,32.06,32.31,3599,29.5543193956645,29.784780401557,29.5543193956645,29.784780401557,3904.13118486249,0.0,1.0
2024-10-29,32.0094,32.1102,32.0094,32.1102,2002,29.5076740880718,29.6005959656477,29.5076740880718,29.6005959656477,2171.73399057925,0.0,1.0
2024-10-30,31.7021,31.75,31.65,31.65,2479,29.2243914196286,29.2685477483577,29.1763633460006,29.1763633460006,2689.17510621676,0.0,1.0
2024-10-31,31.4934,31.54,31.355,31.355,2826,29.0320025719095,29.0749605034079,28.9044193590474,28.9044193590474,3065.59453415432,0.0,1.0
2024-11-01,31.5534,31.6264,31.5534,31.6264,3009,29.0873132133237,29.1546078270444,29.0873132133237,29.1546078270444,3264.10967914733,0.0,1.0
2024-11-04,31.7551,31.95,31.75,31.95,2989,29.2732491528779,29.4529165530717,29.2685477483577,29.4529165530717,3242.41403488579,0.0,1.0
2024-11-05,32.214,32.2799,32.18,32.27,2081,29.6962833752943,29.7570328964476,29.6649406784929,29.7479066406142,2257.43178541229,0.0,1.0
2024-11-06,31.8759,31.9172,31.7508,31.7508,1736,29.3846079109252,29.4226800690986,29.2692852235765,29.2692852235765,1883.18192190088,0.0,1.0
2024-11-07,32.6664,32.6664,32.481,32.55,2736,30.1133256115575,30.1133256115575,29.9424157295876,30.0060229672139,2967.96413497743,0.0,1.0
2024-11-08,31.8043,32.28,31.6419,32.19,2855,29.3186038788375,29.7571250808499,29.1688964094097,29.6741591187286,3097.05321833354,0.0,1.0
2024-11-11,31.7682,31.81,31.68,31.81,8585,29.2853253095866,29.3238583897719,29.2040186667077,29.3238583897719,9312.85529926217,0.0,1.0
2024-11-12,30.96,31.265,30.96,31.21,1516890,28.5402909697371,28.821453396926,28.5402909697371,28.7707519756297,1645495.29119368,0.0,1.0
2024-11-13,30.74,31.01,30.59,31.01,123435,28.3374852845516,28.5863831709156,28.1992086810161,28.5863831709156,133900.092471104,0.0,1.0
2024-11-14,30.56,30.73,30.51,30.7289,5883,28.171553360309,28.3282668443159,28.1254611591305,28.32725281589,6381.77375952932,0.0,1.0
2024-11-15,30.5747,30.5747,30.501,30.525,4889,28.1851044674555,28.1851044674555,28.1171645629183,28.139288819484,5303.50023973123,0.0,1.0
2024-11-18,30.8706,30.92,30.81,30.81,12603,28.4578781140299,28.5034172087943,28.4020143662015,28.4020143662015,13671.5102314037,0.0,1.0
2024-11-19,31.04,31.04,30.9231,30.9231,1959,28.6140384916227,28.6140384916227,28.5062749252674,28.5062749252674,2125.08835541696,0.0,1.0
2024-11-20,30.9595,30.97,30.875,30.97,1110,28.5398300477253,28.5495094099728,28.4619342277336,28.5495094099728,1204.10825651497,0.0,1.0
2024-11-21,30.8653,30.8653,30.8486,30.86,1043,28.452992340705,28.452992340705,28.4375975455114,28.4481065673801,1131.42784823884,0.0,1.0
2024-11-22,30.7904,30.7904,30.72,30.755,895,28.3839462233396,28.3839462233396,28.3190484040802,28.3513129449052,970.880080703509,0.0,1.0
2024-11-25,30.846,30.846,30.8328,30.835,875,28.4352007510501,28.4352007510501,28.423032409939,28.4250604667908,949.184436441978,0.0,1.0
2024-11-26,30.6876,30.78,30.684,30.78,1109,28.2891806577165,28.3743590454944,28.2858620192317,28.3743590454944,1203.02347430189,0.0,1.0
2024-11-27,30.765,30.827,30.765,30.827,5317,28.3605313851409,28.4176857146022,28.3605313851409,28.4176857146022,5767.787026928,0.0,1.0
2024-11-29,30.817,30.817,30.817,30.817,93,28.4084672743665,28.4084672743665,28.4084672743665,28.4084672743665,100.884745816119,0.0,1.0
2024-12-02,30.9581,31.0,30.8151,30.88,3657,28.5385394660923,28.5771647306799,28.4067157707218,28.4665434478515,3967.04855322093,0.0,1.0
2024-12-03,30.9967,31.03,30.78,30.94,2280,28.5741226454021,28.604820051387,28.3743590454944,28.5218540892657,2473.30344581453,0.0,1.0
2024-12-04,31.0937,31.0937,30.92,30.92,27300,28.6635415156885,28.6635415156885,28.5034172087943,28.5034172087943,29614.5544169897,0.0,1.0
2024-12-05,31.2548,31.3288,31.21,31.23,2170,28.8120505878856,28.8802670456298,28.7707519756297,28.7891888561011,2353.97740237611,0.0,1.0
2024-12-06,31.29,31.29,31.2285,31.2719,1659,28.8444994975153,28.8444994975153,28.7878060900657,28.8278141206887,1799.65369149399,0.0,1.0
2024-12-09,31.9426,32.1618,31.9426,32.15,5659,29.4460949072973,29.6481631172639,29.4460949072973,29.6372853577858,6138.78254380018,0.0,1.0
2024-12-10,31.2169,31.53,31.11,31.53,153330,28.7771126993923,29.0657420631722,28.6785675732726,29.0657420631722,166329.656731027,0.0,1.0
2024-12-11,31.45,31.49,31.21,31.27,14444,28.9919945412866,29.0288683022294,28.7707519756297,28.8260626170439,15668.5942856776,0.0,1.0
2024-12-12,31.26,31.36,31.17,31.35,43767,28.8168441768082,28.9090285791652,28.7338782146869,28.8998101389295,47477.6631197212,0.0,1.0
2024-12-13,31.3439,31.3495,31.22,31.3,20463,28.8941868903857,28.8993492169177,28.7799704158654,28.853717937751,22197.8984261854,0.0,1.0
2024-12-16,31.1978,31.27,31.05,31.13,4323,28.7595054785421,28.8260626170439,28.6232569318584,28.6970044537441,4689.51350712992,0.0,1.0
2024-12-17,31.0912,31.12,31.01,31.02,20944,28.6612369056295,28.6877860135084,28.5863831709156,28.5956016111513,22719.6786706752,0.0,1.0
2024-12-18,30.4939,31.18,30.4939,31.175,1142,28.110619470351,28.7430966549226,28.110619470351,28.7384874348047,1238.82128733342,0.0,1.0
2024-12-19,30.6582,30.693,30.6582,30.685,1567,28.2620784434236,28.2941586154438,28.2620784434236,28.2867838632553,1699.85372789095,0.0,1.0
2024-12-20,28.9088,29.03,28.69,28.69,5619,28.3887766860231,28.5077964908696,28.1739125498811,28.1739125498811,5721.92838728323,1.88684,1.0
2024-12-23,28.9938,28.9938,28.84,28.84,10216,28.4722476712702,28.4722476712702,28.3212142885525,28.3212142885525,10403.1358612717,0.0,1.0
2024-12-24,29.0483,29.0483,29.04,29.04,1503,28.5257673029875,28.5257673029875,28.517616606781,28.517616606781,1530.53183236994,0.0,1.0
2024-12-26,29.0284,29.16,28.99,29.04,10109,28.5062252723237,28.6354579977181,28.4685160272239,28.517616606781,10294.1758439306,0.0,1.0
2024-12-27,28.8815,28.94,28.8815,28.93,3827,28.3619677695849,28.4194154476667,28.3619677695849,28.4095953317553,3897.10267630058,0.0,1.0
2024-12-30,28.6752,28.7,28.62,28.7,7773,28.1593787783322,28.1837326657925,28.1051717385011,28.1837326657925,7915.38518497109,0.0,1.0
2024-12-31,28.5166,28.6,28.45,28.6,6534,28.003631739977,28.0855315066782,27.9382297680069,28.0855315066782,6653.68928323698,0.0,1.0
2025-01-02,28.3994,28.54,28.33,28.5,6268,27.888539981495,28.0266108112097,27.8203883770697,27.987330347564,6382.81671676301,0.0,1.0
2025-01-03,28.6042,28.66,28.5565,28.57,3050,28.089655955361,28.1444522021468,28.0428140024635,28.056071158944,3105.8696531792,0.0,1.0
2025-01-06,28.7226,29.12,28.7226,29.12,3009,28.2059261277523,28.5961775340724,28.2059261277523,28.5961775340724,3064.11861849711,0.0,1.0
2025-01-07,28.5239,28.58,28.48,28.58,3665,28.0108004245923,28.0658912748554,27.9676901157411,28.0658912748554,3732.1351734104,0.0,1.0
2025-01-08,28.3515,28.3515,28.25,28.25,1109,27.8415016262793,27.8415016262793,27.7418274497783,27.7418274497783,1129.31457225434,0.0,1.0
2025-01-10,27.8287,28.0,27.8287,28.0,8222,27.32810596643,27.4963245519927,27.32810596643,27.4963245519927,8372.60993063583,0.0,1.0
2025-01-13,27.6862,27.6862,27.56,27.59,1144,27.1881693146921,27.1881693146921,27.0642394518899,27.0936997996242,1164.95569942197,0.0,1.0
2025-01-14,27.97,28.075,27.83,28.075,80218,27.4668642042584,27.5699754213284,27.3293825814984,27.5699754213284,81687.42683237,0.0,1.0
2025-01-15,28.2807,28.2846,28.2,28.2,2518,27.7719752056264,27.7758050508319,27.6927268702212,27.6927268702212,2564.12452023122,0.0,1.0
2025-01-16,28.2858,28.3699,28.24,28.36,3127,27.7769834647412,27.8595706395563,27.7320073338669,27.849848724804,3184.28013294798,0.0,1.0
2025-01-17,28.4658,28.525,28.4658,28.525,1461,27.9537455511469,28.0118806373425,27.9537455511469,28.0118806373425,1487.76247976879,0.0,1.0
2025-01-21,28.7676,28.795,28.76,28.78,3162,28.2501166493537,28.2770237669511,28.2426533612611,28.2622935930839,3219.92126011561,0.0,1.0
2025-01-22,28.78,28.8306,28.77,28.81,1810,28.2622935930839,28.3119833795957,28.2524734771725,28.2917539408182,1843.15543352601,0.0,1.0
2025-01-23,28.8893,28.8893,28.68,28.68,8358,28.3696274599958,28.3696274599958,28.1640924339697,28.1640924339697,8511.10116763006,0.0,1.0
2025-01-24,29.11,29.11,28.9964,29.1,2491,28.586357418161,28.586357418161,28.4748009014072,28.5765373022495,2536.62993641618,0.0,1.0
2025-01-27,28.52,28.566,28.52,28.566,524,28.0069705793868,28.0521431125794,28.0069705793868,28.0521431125794,533.598589595376,0.0,1.0
2025-01-28,28.759,28.759,28.56,28.56,3401,28.2416713496699,28.2416713496699,28.0462510430325,28.0462510430325,3463.29924277457,0.0,1.0
2025-01-29,28.7878,28.9599,28.7878,28.9,1106,28.2699532834948,28.4389574783305,28.2699532834948,28.380134984021,1126.25961849711,0.0,1.0
2025-01-30,29.2086,29.2751,29.1201,29.179,1980,28.6831837610476,28.7484875318586,28.5962757352315,28.6541162179498,2016.26947976879,0.0,1.0
2025-01-31,28.93,29.18,28.93,29.18,4497,28.4095953317553,28.655098229541,28.4095953317553,28.655098229541,4579.37568208092,0.0,1.0
2025-02-03,28.7731,28.8664,28.58,28.58,5414,28.255517713105,28.3471393945586,28.0658912748554,28.0658912748554,5513.17321387284,0.0,1.0
2025-02-04,29.255,29.312,29.21,29.21,2838,28.7287490988766,28.7847237595718,28.6845585772752,28.6845585772752,2889.98625433526,0.0,1.0
2025-02-05,29.24,29.25,29.14,29.14,9588,28.7140189250095,28.7238390409209,28.6158177658952,28.6158177658952,9763.63220809249,0.0,1.0
2025-02-06,29.38,29.38,29.24,29.33,106599,28.8515005477695,28.8515005477695,28.7140189250095,28.8023999682123,108551.671855491,0.0,1.0
2025-02-07,29.3438,29.7,29.3438,29.59,6985,28.8159517281701,29.1657442569351,28.8159517281701,29.0577229819094,7112.95066473989,0.0,1.0
2025-02-10,29.81,29.8199,29.63,29.655,16772,29.2737655319608,29.2834874467131,29.0970034455551,29.1215537353337,17079.2281387283,0.0,1.0
2025-02-11,29.675,29.77,29.56,29.56,1726,29.1411939671565,29.2344850683151,29.0282626341751,29.0282626341751,1757.6167283237,0.0,1.0
2025-02-12,29.86,30.0,29.6,29.6,5343,29.3228661115179,29.4603477342779,29.0675430978208,29.0675430978208,5440.8726416185,0.0,1.0
2025-02-13,30.06,30.06,29.92,29.9299,4981,29.5192684297464,29.5192684297464,29.3817868069865,29.3915087217388,5072.2415549133,0.0,1.0
2025-02-14,30.32,30.32,30.2806,30.2806,929,29.7745914434435,29.7745914434435,29.7359001867525,29.7359001867525,946.01734682081,0.0,1.0
2025-02-18,30.4784,30.5,30.435,30.5,5320,29.9301420794805,29.9513535298492,29.8875227764249,29.9513535298492,5417.45132947977,0.0,1.0
2025-02-19,30.455,30.4692,30.4101,30.445,1328,29.9071630082478,29.921107572842,29.8630706878055,29.8973428923363,1352.32619653179,0.0,1.0
2025-02-20,30.74,30.78,30.6,30.65,1840,30.1870363117234,30.2263167753691,30.0495546889634,30.0986552685206,1873.70497109827,0.0,1.0
2025-02-21,30.7611,30.96,30.75,30.96,2069,30.2077567562965,30.4030788617748,30.1968564276348,30.4030788617748,2106.89977456647,0.0,1.0
2025-02-24,30.224,30.63,30.224,30.63,1063,29.6803183306938,30.0790150366977,29.6803183306938,30.0790150366977,1082.47194797688,0.0,1.0
2025-02-25,30.2097,30.26,30.1841,30.26,924,29.6662755649405,29.715670747975,29.6411360682072,29.715670747975,940.925757225433,0.0,1.0
2025-02-26,30.5781,30.72,30.5781,30.65,940,30.0280486351174,30.1673960799005,30.0280486351174,30.0986552685206,957.218843930636,0.0,1.0
2025-02-27,30.0635,30.31,30.0635,30.23,1758,29.5227054703154,29.7647713275321,29.5227054703154,29.6862104002407,1790.20290173411,0.0,1.0
2025-02-28,29.52,29.6,29.36,29.374,12542,28.9889821705294,29.0675430978208,28.8318603159466,28.8456084782226,12771.7433410405,0.0,1.0
2025-03-03,29.2594,29.535,29.2594,29.535,817,28.7330699498777,29.0037123443966,28.7330699498777,29.0037123443966,831.965739884392,0.0,1.0
2025-03-04,29.514,29.514,29.3,29.3,1197,28.9830901009826,28.9830901009826,28.7729396204781,28.7729396204781,1218.92654913295,0.0,1.0
2025-03-05,30.455,30.455,29.97,29.97,9334,29.9071630082478,29.9071630082478,29.4308873865436,29.4308873865436,9504.97945664739,0.0,1.0
2025-03-06,30.3211,30.53,30.2792,30.42,5104,29.7756716561938,29.9808138775835,29.7345253705249,29.8727926025578,5197.49465895953,0.0,1.0
2025-03-07,30.3653,30.795,30.08,30.29,39974,29.8190765685223,30.2410469492362,29.5389086615693,29.7451310957092,40706.2404971098,0.0,1.0
2025-03-10,29.602,30.08,29.59,30.06,11611,29.0695071210031,29.5389086615693,29.0577229819094,29.5192684297464,11823.6893583815,0.0,1.0
2025-03-11,29.8577,29.95,29.8577,29.95,651,29.3206074848583,29.4112471547207,29.3206074848583,29.4112471547207,662.924965317919,0.0,1.0
2025-03-12,29.961,29.98,29.85,29.86,4123,29.4220492822233,29.440707502455,29.3130459956065,29.3228661115179,4198.52478034682,0.0,1.0
2025-03-13,29.8151,29.9,29.8151,29.89,6003,29.2787737910756,29.3621465751636,29.2787737910756,29.3523264592522,6112.9624682081,0.0,1.0
2025-03-14,30.3603,30.3603,30.26,30.34,7531,29.8141665105666,29.8141665105666,29.715670747975,29.7942316752664,7668.9522485549,0.0,1.0
2025-03-17,30.909,30.9601,30.53,30.53,13243,30.3529962706265,30.4031770629339,29.9808138775835,29.9808138775835,13485.5842023121,0.0,1.0
2025-03-18,30.7156,30.82,30.6701,30.82,1905,30.1630752288995,30.2655972390148,30.1183937015025,30.2655972390148,1939.89563583815,0.0,1.0
2025-03-19,30.8,30.82,30.68,30.82,3267,30.245957007192,30.2655972390148,30.1281156162548,30.2655972390148,3326.84464161849,0.0,1.0
2025-03-20,30.4144,30.4144,30.27,30.27,3036,29.8672933376474,29.8672933376474,29.7254908638864,29.7254908638864,3091.61320231214,0.0,1.0
2025-03-21,30.2,30.2,30.13,30.155,1613,29.6567500525064,29.6567500525064,29.5880092411264,29.612559530905,1642.54680346821,0.0,1.0
2025-03-24,30.31,30.36,30.26,30.26,2060,29.7647713275321,29.8138719070892,29.715670747975,29.715670747975,2097.7349132948,0.0,1.0
2025-03-25,30.23,30.375,30.23,30.23,6481,29.6862104002407,29.8286020809564,29.6862104002407,29.6862104002407,6599.71843352601,0.0,1.0
2025-03-26,30.05,30.275,30.05,30.2,1679,29.509448313835,29.7304009218421,29.509448313835,29.6567500525064,1709.75578612717,0.0,1.0
2025-03-27,30.19,30.33,30.19,30.27,2845,29.646929936595,29.7844115593549,29.646929936595,29.7254908638864,2897.11447976878,0.0,1.0
2025-03-28,29.6013,29.91,29.52,29.89,17257,29.0688197128893,29.371966691075,28.9889821705294,29.3523264592522,17573.1123294798,0.0,1.0
2025-03-31,29.52,29.52,29.29,29.29,588,28.9889821705294,28.9889821705294,28.7631195045666,28.7631195045666,598.770936416186,0.0,1.0
2025-04-01,29.64,29.71,29.5099,29.51,4270,29.1068235614665,29.1755643728465,28.9790638534589,28.979162054618,4348.21751445087,0.0,1.0
2025-04-02,29.699,29.73,29.6224,29.64,4280,29.164762245344,29.1952046046694,29.0895401574624,29.1068235614665,4358.40069364161,0.0,1.0
2025-04-03,29.1076,29.21,29.04,29.04,668,28.5840005903422,28.6845585772752,28.517616606781,28.517616606781,680.236369942197,0.0,1.0
2025-04-04,27.53,28.2,27.35,28.2,6234,27.0347791041557,27.6927268702212,26.85801701775,27.6927268702212,6348.19390751444,0.0,1.0
2025-04-07,26.5231,27.27,26.26,26.28,4048,26.0459916330342,26.7794560904586,25.7876243834046,25.8072646152274,4122.15093641618,0.0,1.0
2025-04-08,25.982,27.118,25.88,26.995,6829,25.5146251610669,26.6301903286049,25.4144599787704,26.5094029028944,6954.09306936417,0.0,1.0
2025-04-09,28.17,28.88,26.1899,26.29,42769,27.6632665224869,28.3604947521982,25.7187853708655,25.8170847311388,43552.4390809249,0.0,1.0
2025-04-10,27.25,27.85,27.08,27.85,14300,26.7598158586357,27.3490228133213,26.5928738881415,27.3490228133213,14561.9462427746,0.0,1.0
2025-04-11,28.04,28.1,27.65,27.915,14510,27.5356050156384,27.5945257111069,27.1526204950928,27.4128535667456,14775.7930057803,0.0,1.0
2025-04-14,28.44,28.63,28.34,28.36,19178,27.9284096520954,28.1149918544125,27.8302084929812,27.849848724804,19529.3010520231,0.0,1.0
2025-04-15,28.4744,28.58,28.4744,28.57,1565,27.9621908508307,28.0658912748554,27.9621908508307,28.056071158944,1593.6675433526,0.0,1.0
2025-04-16,28.1045,28.1045,27.98,28.1,1993,27.5989447632671,27.5989447632671,27.4766843201698,27.5945257111069,2029.50761271676,0.0,1.0
2025-04-17,28.28,28.36,28.28,28.355,5649,27.7712877975126,27.849848724804,27.7712877975126,27.8449386668483,5752.4779248555,0.0,1.0
2025-04-21,28.2777,28.2777,28.23,28.23,609,27.769029170853,27.769029170853,27.7221872179555,27.7221872179555,620.155612716763,0.0,1.0
2025-04-22,28.7418,28.87,28.74,28.87,25920,28.2247807503023,28.3506746362867,28.2230131294382,28.3506746362867,26394.8004624277,0.0,1.0
2025-04-23,28.96,29.37,28.95,29.27,12140,28.4390556794896,28.841680431858,28.4292355635782,28.7434792727438,12362.3795375722,0.0,1.0
2025-04-24,29.3,29.36,29.3,29.36,690,28.7729396204781,28.8318603159466,28.7729396204781,28.8318603159466,702.639364161849,0.0,1.0
2025-04-25,29.2643,29.2643,29.1,29.111,3880,28.7378818066743,28.7378818066743,28.5765373022495,28.5873394297521,3951.07352601156,0.0,1.0
2025-04-28,29.3357,29.3467,29.25,29.275,1978,28.8079974342819,28.8187995617844,28.7238390409209,28.7483893306995,2014.23284393063,0.0,1.0
2025-04-29,29.4236,29.4374,29.4236,29.4374,2792,28.8943162531433,28.9078680131011,28.8943162531433,28.9078680131011,2843.1436300578,0.0,1.0
2025-04-30,29.6233,29.63,29.44,29.44,3763,29.0904239678945,29.0970034455551,28.910421243238,28.910421243238,3831.93032947977,0.0,1.0
2025-05-01,29.62,29.66,29.61,29.66,1731,29.0871833296437,29.1264637932894,29.0773632137323,29.1264637932894,1762.70831791907,0.0,1.0
2025-05-02,30.467,30.467,30.4169,30.4487,626,29.9189471473415,29.9189471473415,29.8697483666252,29.9009763352236,637.46701734104,0.0,1.0
2025-05-05,30.7336,30.8,30.72,30.8,860,30.1807514375401,30.245957007192,30.1673960799005,30.245957007192,875.753410404624,0.0,1.0
2025-05-06,30.615,30.7,30.48,30.48,5860,30.0642848628306,30.1477558480777,29.9317132980263,29.9317132980263,5967.34300578034,0.0,1.0
2025-05-07,30.219,30.219,30.19,30.19,1676,29.6754082727381,29.6754082727381,29.646929936595,29.646929936595,1706.70083236994,0.0,1.0
2025-05-08,30.2294,30.304,30.2294,30.24,3399,29.685621193286,29.7588792579852,29.685621193286,29.6960305161521,3461.26260693642,0.0,1.0
2025-05-09,30.38,30.56,30.3532,30.56,766,29.8335121389121,30.0102742253177,29.8071942282694,30.0102742253177,780.03152601156,0.0,1.0
2025-05-12,31.0868,31.09,31.04,31.09,873,30.5275979315317,30.5307403686233,30.4816397890662,30.5307403686233,888.9915433526,0.0,1.0
2025-05-13,31.1598,31.19,30.965,30.965,1890,30.5992847776851,30.6289415277376,30.4079889197305,30.4079889197305,1924.62086705202,0.0,1.0
2025-05-14,31.31,31.37,31.31,31.37,151869,30.7467829186747,30.8057036141432,30.7467829186747,30.8057036141432,154650.924052023,0.0,1.0
2025-05-15,31.2313,31.28,31.22,31.28,2187,30.6694986064518,30.7173225709404,30.6584018754718,30.7173225709404,2227.06128901734,0.0,1.0
2025-05-16,31.25,31.25,31.25,31.25,1399,30.6878622232061,30.6878622232061,30.6878622232061,30.6878622232061,1424.62676878613,0.0,1.0
2025-05-19,31.35,31.35,31.04,31.04,1031,30.7860633823204,30.7860633823204,30.4816397890662,30.4816397890662,1049.88577456647,0.0,1.0
2025-05-20,31.26,31.26,31.175,31.2,2427,30.6976823391176,30.6976823391176,30.6142113538704,30.638761643649,2471.45758959537,0.0,1.0
2025-05-21,31.3,31.57,31.3,31.45,9570,30.7369628027633,31.0021059323718,30.7369628027633,30.8842645414346,9745.30248554912,0.0,1.0
2025-05-22,31.2208,31.34,31.13,31.13,1667,30.6591874847448,30.776243266409,30.570020832269,30.570020832269,1697.53597109826,0.0,1.0
2025-05-23,31.2963,31.2963,31.22,31.22,1148,30.733329359876,30.733329359876,30.6584018754718,30.6584018754718,1169.02897109827,0.0,1.0
2025-05-27,31.2347,31.3,31.1501,31.3,2016,30.6728374458616,30.7369628027633,30.589759265251,30.7369628027633,2052.92892485549,0.0,1.0
2025-05-28,31.03,31.135,31.03,31.135,2319,30.4718196731548,30.5749308902247,30.4718196731548,30.5749308902247,2361.47925433526,0.0,1.0
2025-05-29,31.2611,31.2611,31.26,31.26,1351,30.6987625518678,30.6987625518678,30.6976823391176,30.6976823391176,1375.74750867052,0.0,1.0
2025-05-30,30.9012,30.91,30.67,30.91,463,30.3453365802156,30.3539782822176,30.1182955003434,30.3539782822176,471.481196531792,0.0,1.0
2025-06-02,31.09,31.09,30.935,30.98,5144,30.5307403686233,30.5307403686233,30.3785285719962,30.4227190935976,5238.22737572254,0.0,1.0
2025-06-03,31.1,31.1,31.1,31.1,446,30.5405604845347,30.5405604845347,30.5405604845347,30.5405604845347,454.169791907515,0.0,1.0
2025-06-04,31.5377,31.5383,31.5377,31.5383,229,30.9703869579779,30.9709761649325,30.9703869579779,30.9709761649325,233.194803468208,0.0,1.0
2025-06-05,31.7085,31.86,31.7085,31.86,1500,31.138114537745,31.2868892938031,31.138114537745,31.2868892938031,1527.47687861272,0.0,1.0
2025-06-06,31.8163,31.8163,31.758,31.758,343,31.2439753872702,31.2439753872702,31.1867241115066,31.1867241115066,349.283046242774,0.0,1.0
2025-06-09,32.1249,32.1249,32.1249,32.1249,850,31.5470241642968,31.5470241642968,31.5470241642968,31.5470241642968,865.570231213872,0.0,1.0
2025-06-10,32.2668,32.2668,32.18,32.19,2622,31.6863716090799,31.6863716090799,31.6011330029687,31.6109531188802,2670.02958381503,0.0,1.0
2025-06-11,32.46,32.52,32.3101,32.52,2389,31.8760962484887,31.9350169439572,31.7288927109764,31.9350169439572,2432.76150867052,0.0,1.0
2025-06-12,32.46,32.49,32.46,32.49,1756,31.8760962484887,31.9055565962229,31.8760962484887,31.9055565962229,1788.16626589595,0.0,1.0
2025-06-13,31.938,31.96,31.845,31.898,1380,31.3634861979122,31.3850904529174,31.272159119936,31.3242057342665,1405.2787283237,0.0,1.0
2025-06-16,32.32,32.38,32.28,32.38,3755,31.7386146257287,31.7975353211973,31.699334162083,31.7975353211973,3823.78378612717,0.0,1.0
2025-06-17,31.9246,32.17,31.92,32.17,5020,31.3503272425909,31.5913128870573,31.3458099892717,31.5913128870573,5111.95595375723,0.0,1.0
2025-06-18,31.9147,32.02,31.9147,32.02,1972,31.3406053278386,31.4440111483859,31.3406053278386,31.4440111483859,2008.12293641619,0.0,1.0
2025-06-20,31.14,31.348,31.1,31.348,5503,31.14,31.348,31.1,31.348,5503,0.57042,1.0
2025-06-23,31.4081,31.4081,31.225,31.2589,1553,31.4081,31.4081,31.225,31.2589,1553,0.0,1.0
2025-06-24,32.25,32.27,31.99,31.99,2170,32.25,32.27,31.99,31.99,2170,0.0,1.0
2025-06-25,32.2892,32.299,32.2892,32.299,524,32.2892,32.299,32.2892,32.299,524,0.0,1.0
2025-06-26,32.3956,32.57,32.3356,32.57,4837,32.3956,32.57,32.3356,32.57,4837,0.0,1.0
2025-06-27,32.3109,32.39,32.27,32.28,3463,32.3109,32.39,32.27,32.28,3463,0.0,1.0
2025-06-30,32.3823,32.44,32.24,32.24,1430,32.3823,32.44,32.24,32.24,1430,0.0,1.0
2025-07-01,32.4294,32.49,32.41,32.47,2075,32.4294,32.49,32.41,32.47,2075,0.0,1.0
2025-07-02,32.4785,32.4785,32.3,32.3,1306,32.4785,32.4785,32.3,32.3,1306,0.0,1.0
2025-07-03,32.6533,32.7,32.6218,32.7,626,32.6533,32.7,32.6218,32.7,626,0.0,1.0
2025-07-07,32.25,32.415,32.12,32.4,2305,32.25,32.415,32.12,32.4,2305,0.0,1.0
2025-07-08,32.4361,32.49,32.4361,32.49,801,32.4361,32.49,32.4361,32.49,801,0.0,1.0
2025-07-09,32.3745,32.428,32.3745,32.428,594,32.3745,32.428,32.3745,32.428,594,0.0,1.0
2025-07-10,32.4697,32.53,32.3801,32.4,639,32.4697,32.53,32.3801,32.4,639,0.0,1.0
2025-07-11,32.4045,32.415,32.4045,32.415,323,32.4045,32.415,32.4045,32.415,323,0.0,1.0
2025-07-14,32.456,32.456,32.4,32.4,445,32.456,32.456,32.4,32.4,445,0.0,1.0
2025-07-15,32.8035,32.84,32.742,32.82,2952,32.8035,32.84,32.742,32.82,2952,0.0,1.0
2025-07-16,32.9051,32.9051,32.68,32.68,985,32.9051,32.9051,32.68,32.68,985,0.0,1.0
2025-07-17,33.11,33.11,33.09,33.09,522,33.11,33.11,33.09,33.09,522,0.0,1.0
2025-07-18,33.0696,33.2591,33.0696,33.2591,4063,33.0696,33.2591,33.0696,33.2591,4063,0.0,1.0
2025-07-21,33.2489,33.3,33.2489,33.27,583,33.2489,33.3,33.2489,33.27,583,0.0,1.0
2025-07-22,33.2044,33.2044,33.2044,33.2044,270,33.2044,33.2044,33.2044,33.2044,270,0.0,1.0
2025-07-23,33.565,33.565,33.42,33.42,905,33.565,33.565,33.42,33.42,905,0.0,1.0
2025-07-24,33.4182,33.48,33.4182,33.42,898,33.4182,33.48,33.4182,33.42,898,0.0,1.0
2025-07-25,33.36,33.36,33.2832,33.2832,1353,33.36,33.36,33.2832,33.2832,1353,0.0,1.0
2025-07-28,33.1445,33.2,33.135,33.17,1841,33.1445,33.2,33.135,33.17,1841,0.0,1.0
2025-07-29,33.1901,33.34,33.17,33.34,3681,33.1901,33.34,33.17,33.34,3681,0.0,1.0
2025-07-30,32.8453,32.99,32.8453,32.99,1616,32.8453,32.99,32.8453,32.99,1616,0.0,1.0
2025-07-31,32.7633,33.04,32.7633,33.04,2012,32.7633,33.04,32.7633,33.04,2012,0.0,1.0
2025-08-01,32.47,32.57,32.3996,32.57,2804,32.47,32.57,32.3996,32.57,2804,0.0,1.0
2025-08-04,32.8645,32.89,32.8645,32.88,1061,32.8645,32.89,32.8645,32.88,1061,0.0,1.0
2025-08-05,33.0452,33.0452,33.0452,33.0452,322,33.0452,33.0452,33.0452,33.0452,322,0.0,1.0
2025-08-06,33.1461,33.208,33.1461,33.208,445,33.1461,33.208,33.1461,33.208,445,0.0,1.0
2025-08-07,33.3778,33.4082,33.3183,33.4082,1904,33.3778,33.4082,33.3183,33.4082,1904,0.0,1.0
2025-08-08,33.3499,33.39,33.2752,33.2752,12218,33.3499,33.39,33.2752,33.2752,12218,0.0,1.0
2025-08-11,33.2499,33.2938,33.2499,33.2938,1492,33.2499,33.2938,33.2499,33.2938,1492,0.0,1.0
2025-08-12,33.6509,33.6509,33.65,33.65,507,33.6509,33.6509,33.65,33.65,507,0.0,1.0
2025-08-13,34.0964,34.23,34.04,34.23,1183,34.0964,34.23,34.04,34.23,1183,0.0,1.0
2025-08-14,33.6589,33.88,33.625,33.88,2085,33.6589,33.88,33.625,33.88,2085,0.0,1.0
2025-08-15,33.7955,33.8,33.74,33.8,676,33.7955,33.8,33.74,33.8,676,0.0,1.0
2025-08-18,33.98,34.17,33.9615,34.17,1237,33.98,34.17,33.9615,34.17,1237,0.0,1.0
2025-08-19,33.7,33.9091,33.7,33.9091,841,33.7,33.9091,33.7,33.9091,841,0.0,1.0
2025-08-20,33.6676,33.672,33.62,33.672,833,33.6676,33.672,33.62,33.672,833,0.0,1.0
2025-08-21,33.6145,33.69,33.58,33.64,1065,33.6145,33.69,33.58,33.64,1065,0.0,1.0
2025-08-22,34.25,34.25,33.77,33.77,1154,34.25,34.25,33.77,33.77,1154,0.0,1.0
2025-08-25,34.1818,34.2801,34.1818,34.2801,383,34.1818,34.2801,34.1818,34.2801,383,0.0,1.0
2025-08-26,34.1374,34.1374,34.1374,34.1374,464,34.1374,34.1374,34.1374,34.1374,464,0.0,1.0
2025-08-27,33.82,33.8302,33.62,33.62,25198,33.82,33.8302,33.62,33.62,25198,0.0,1.0
2025-08-28,33.9979,34.0,33.93,33.93,16536,33.9979,34.0,33.93,33.93,16536,0.0,1.0
2025-08-29,33.8901,33.92,33.8901,33.92,770,33.8901,33.92,33.8901,33.92,770,0.0,1.0
2025-09-02,33.81,33.81,33.69,33.71,2136,33.81,33.81,33.69,33.71,2136,0.0,1.0
2025-09-03,33.8884,33.9099,33.86,33.86,779,33.8884,33.9099,33.86,33.86,779,0.0,1.0
2025-09-04,33.7238,33.7238,33.7,33.7,928,33.7238,33.7238,33.7,33.7,928,0.0,1.0
2025-09-05,34.1491,34.1491,34.145,34.145,710,34.1491,34.1491,34.145,34.145,710,0.0,1.0
2025-09-08,34.4841,34.4841,34.31,34.31,2476,34.4841,34.4841,34.31,34.31,2476,0.0,1.0
2025-09-09,34.7209,34.95,34.7209,34.95,362,34.7209,34.95,34.7209,34.95,362,0.0,1.0
2025-09-10,34.9508,35.08,34.82,34.82,3254,34.9508,35.08,34.82,34.82,3254,0.0,1.0
2025-09-11,35.5038,35.51,35.44,35.44,964,35.5038,35.51,35.44,35.44,964,0.0,1.0
2025-09-12,35.4281,35.47,35.425,35.425,1787,35.4281,35.47,35.425,35.425,1787,0.0,1.0
2025-09-15,35.6946,35.99,35.6,35.99,2834,35.6946,35.99,35.6,35.99,2834,0.0,1.0
2025-09-16,36.04,36.04,36.04,36.04,405,36.04,36.04,36.04,36.04,405,0.0,1.0
2025-09-17,36.241,36.5,36.18,36.5,3909,36.241,36.5,36.18,36.5,3909,0.0,1.0
2025-09-18,36.0865,36.32,36.025,36.32,3671,36.0865,36.32,36.025,36.32,3671,0.0,1.0
2025-09-19,35.9679,36.099,35.9679,36.01,836,35.9679,36.099,35.9679,36.01,836,0.0,1.0
2025-09-22,36.1248,36.1248,35.99,35.99,1007,36.1248,36.1248,35.99,35.99,1007,0.0,1.0
2025-09-23,36.0763,36.26,36.0763,36.26,840,36.0763,36.26,36.0763,36.26,840,0.0,1.0
2025-09-24,36.0416,36.065,36.0416,36.065,654,36.0416,36.065,36.0416,36.065,654,0.0,1.0
2025-09-25,35.9144,35.95,35.84,35.95,445,35.9144,35.95,35.84,35.95,445,0.0,1.0
2025-09-26,35.7293,35.7293,35.51,35.63,1846,35.7293,35.7293,35.51,35.63,1846,0.0,1.0
2025-09-29,36.1152,36.179,36.105,36.11,1030,36.1152,36.179,36.105,36.11,1030,0.0,1.0
2025-09-30,36.2904,36.33,35.99,36.33,11166,36.2904,36.33,35.99,36.33,11166,0.0,1.0
2025-10-01,36.5531,36.76,36.43,36.76,5957,36.5531,36.76,36.43,36.76,5957,0.0,1.0
2025-10-02,36.7447,36.7447,36.6,36.6,795,36.7447,36.7447,36.6,36.6,795,0.0,1.0
2025-10-03,36.855,36.92,36.74,36.908,5941,36.855,36.92,36.74,36.908,5941,0.0,1.0
2025-10-06,36.9952,37.05,36.9952,37.05,668,36.9952,37.05,36.9952,37.05,668,0.0,1.0
2025-10-07,36.7726,37.03,36.755,37.03,2382,36.7726,37.03,36.755,37.03,2382,0.0,1.0
2025-10-08,37.0066,37.0066,36.85,36.85,576,37.0066,37.0066,36.85,36.85,576,0.0,1.0
2025-10-09,36.65,36.855,36.6,36.855,3609,36.65,36.855,36.6,36.855,3609,0.0,1.0
2025-10-10,35.1709,36.63,35.1709,36.43,1649,35.1709,36.63,35.1709,36.43,1649,0.0,1.0
2025-10-13,36.2535,36.34,36.21,36.22,1581,36.2535,36.34,36.21,36.22,1581,0.0,1.0
2025-10-14,36.0757,36.1182,35.735,35.735,4539,36.0757,36.1182,35.735,35.735,4539,0.0,1.0
2025-10-15,36.51,36.535,36.51,36.535,2056,36.51,36.535,36.51,36.535,2056,0.0,1.0
2025-10-16,36.78,37.05,36.49,36.49,215660,36.78,37.05,36.49,36.49,215660,0.0,1.0
2025-10-17,36.801,36.8145,36.801,36.8145,1048,36.801,36.8145,36.801,36.8145,1048,0.0,1.0
2025-10-20,37.19,37.2922,36.86,36.86,2932,37.19,37.2922,36.86,36.86,2932,0.0,1.0
2025-10-21,36.975,37.03,36.93,37.025,3411,36.975,37.03,36.93,37.025,3411,0.0,1.0
2025-10-22,36.71,36.99,36.65,36.89,4402,36.71,36.99,36.65,36.89,4402,0.0,1.0
2025-10-23,37.0574,37.0574,36.94,36.94,360,37.0574,37.0574,36.94,36.94,360,0.0,1.0
2025-10-24,37.3645,37.44,37.34,37.44,1381,37.3645,37.44,37.34,37.44,1381,0.0,1.0
2025-10-27,37.7745,37.8268,37.7,37.7,4537,37.7745,37.8268,37.7,37.7,4537,0.0,1.0
2025-10-28,37.7512,37.82,37.7512,37.82,580,37.7512,37.82,37.7512,37.82,580,0.0,1.0
2025-10-29,37.9363,38.12,37.9363,38.02,1323,37.9363,38.12,37.9363,38.02,1323,0.0,1.0
2025-10-30,37.57,37.7,37.525,37.7,3128,37.57,37.7,37.525,37.7,3128,0.0,1.0
2025-10-31,37.5241,37.5299,37.5241,37.5299,2669,37.5241,37.5299,37.5241,37.5299,2669,0.0,1.0
2025-11-03,37.6262,37.66,37.22,37.22,2368,37.6262,37.66,37.22,37.22,2368,0.0,1.0
2025-11-04,37.0059,37.24,36.97,37.24,3566,37.0059,37.24,36.97,37.24,3566,0.0,1.0
2025-11-05,37.3497,37.39,37.18,37.18,986,37.3497,37.39,37.18,37.18,986,0.0,1.0
2025-11-06,37.0391,37.48,37.0,37.48,2371,37.0391,37.48,37.0,37.48,2371,0.0,1.0
2025-11-07,36.8783,36.89,36.552,36.89,1176,36.8783,36.89,36.552,36.89,1176,0.0,1.0
2025-11-10,37.5224,37.5499,37.41,37.48,5457,37.5224,37.5499,37.41,37.48,5457,0.0,1.0
2025-11-11,37.555,37.6,37.555,37.5589,1502,37.555,37.6,37.555,37.5589,1502,0.0,1.0
2025-11-12,37.4829,37.5501,37.4207,37.55,1451,37.4829,37.5501,37.4207,37.55,1451,0.0,1.0
2025-11-13,37.1485,37.45,37.1485,37.45,6429,37.1485,37.45,37.1485,37.45,6429,0.0,1.0
2025-11-14,37.0114,37.12,36.96,37.08,15094,37.0114,37.12,36.96,37.08,15094,0.0,1.0
2025-11-17,36.885,36.9,36.88,36.9,1281,36.885,36.9,36.88,36.9,1281,0.0,1.0
2025-11-18,36.4212,36.51,36.225,36.51,1487,36.4212,36.51,36.225,36.51,1487,0.0,1.0
2025-11-19,36.2735,36.2735,36.2399,36.25,613,36.2735,36.2735,36.2399,36.25,613,0.0,1.0
2025-11-20,35.7155,36.54,35.7155,36.54,1608,35.7155,36.54,35.7155,36.54,1608,0.0,1.0
2025-11-21,35.716,35.716,35.35,35.4,3354,35.716,35.716,35.35,35.4,3354,0.0,1.0
2025-11-24,36.1321,36.1321,35.985,35.985,3400,36.1321,36.1321,35.985,35.985,3400,0.0,1.0
2025-11-25,36.2754,36.2754,36.25,36.25,12835,36.2754,36.2754,36.25,36.25,12835,0.0,1.0
2025-11-26,36.5296,36.56,36.36,36.37,3958,36.5296,36.56,36.36,36.37,3958,0.0,1.0