date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-10,24.2,24.2,23.8,23.8,200,21.2244532257963,21.2244532257963,20.8736358171054,20.8736358171054,228.038854452912,0.0,1.0
2018-12-11,24.0,24.0,23.89,23.89,1100,21.0490445214509,21.0490445214509,20.9525697340609,20.9525697340609,1254.21369949101,0.0,1.0
2018-12-12,24.33,24.33,24.33,24.33,500,21.3384688836208,21.3384688836208,21.3384688836208,21.3384688836208,570.097136132281,0.0,1.0
2018-12-13,24.29,24.29,24.29,24.29,390,21.3033871427517,21.3033871427517,21.3033871427517,21.3033871427517,444.675766183179,0.0,1.0
2018-12-14,23.98,23.98,23.98,23.98,300,21.0315036510163,21.0315036510163,21.0315036510163,21.0315036510163,342.058281679368,0.0,1.0
2018-12-17,23.5977,23.5977,23.5977,23.5977,0,20.69620991266,20.69620991266,20.69620991266,20.69620991266,0,0.0,1.0
2018-12-18,23.83,23.83,23.83,23.83,100,20.8999471227572,20.8999471227572,20.8999471227572,20.8999471227572,114.019427226456,0.0,1.0
2018-12-19,23.36,23.36,23.36,23.36,300,20.4877366675455,20.4877366675455,20.4877366675455,20.4877366675455,342.058281679368,0.0,1.0
2018-12-20,23.56,23.56,23.56,23.56,300,20.6631453718909,20.6631453718909,20.6631453718909,20.6631453718909,342.058281679369,0.0,1.0
2018-12-21,23.42,23.42,23.42,23.42,300,20.5403592788491,20.5403592788491,20.5403592788491,20.5403592788491,342.058281679369,0.0,1.0
2018-12-24,23.21,23.21,23.21,23.21,300,20.3561801392864,20.3561801392864,20.3561801392864,20.3561801392864,342.058281679369,0.0,1.0
2018-12-26,23.6754,23.6754,23.6754,23.6754,0,20.7643561942982,20.7643561942982,20.7643561942982,20.7643561942982,0,0.0,1.0
2018-12-27,23.6643,23.6643,23.6643,23.6643,0,20.7546210112071,20.7546210112071,20.7546210112071,20.7546210112071,0,0.0,1.0
2018-12-28,23.84,23.84,23.84,23.84,300,20.9087175579745,20.9087175579745,20.9087175579745,20.9087175579745,342.058281679369,0.0,1.0
2018-12-31,23.78,23.78,23.78,23.78,200,20.8560949466709,20.8560949466709,20.8560949466709,20.8560949466709,228.038854452912,0.0,1.0
2019-01-02,23.8002,23.8002,23.8002,23.8002,0,20.8738112258098,20.8738112258098,20.8738112258098,20.8738112258098,0,0.0,1.0
2019-01-03,23.36,23.36,23.36,23.36,300,20.4877366675455,20.4877366675455,20.4877366675455,20.4877366675455,342.058281679368,0.0,1.0
2019-01-04,24.11,24.11,24.11,24.11,300,21.1455193088408,21.1455193088408,21.1455193088408,21.1455193088408,342.058281679369,0.0,1.0
2019-01-07,24.19,24.19,24.19,24.19,300,21.215682790579,21.215682790579,21.215682790579,21.215682790579,342.058281679368,0.0,1.0
2019-01-08,24.27,24.27,24.248,24.248,490,21.2858462723172,21.2858462723172,21.2665513148392,21.2665513148392,558.695193409634,0.0,1.0
2019-01-09,24.74,24.74,24.74,24.74,300,21.6980567275289,21.6980567275289,21.6980567275289,21.6980567275289,342.058281679369,0.0,1.0
2019-01-10,24.96,24.96,24.96,24.96,301,21.8910063023089,21.8910063023089,21.8910063023089,21.8910063023089,343.198475951633,0.0,1.0
2019-01-11,24.82,24.82,24.82,24.82,300,21.7682202092671,21.7682202092671,21.7682202092671,21.7682202092671,342.058281679368,0.0,1.0
2019-01-14,24.63,24.63,24.61,24.61,490,21.6015819401389,21.6015819401389,21.5840410697044,21.5840410697044,558.695193409636,0.0,1.0
2019-01-15,24.8,24.8,24.8,24.8,300,21.7506793388326,21.7506793388326,21.7506793388326,21.7506793388326,342.058281679367,0.0,1.0
2019-01-16,25.1,25.1,25.1,25.1,300,22.0137923953507,22.0137923953507,22.0137923953507,22.0137923953507,342.058281679368,0.0,1.0
2019-01-17,25.21,25.21,25.21,25.21,100,22.1102671827407,22.1102671827407,22.1102671827407,22.1102671827407,114.019427226456,0.0,1.0
2019-01-18,25.34,25.34,25.34,25.34,300,22.2242828405652,22.2242828405652,22.2242828405652,22.2242828405652,342.058281679368,0.0,1.0
2019-01-22,24.8024,24.8024,24.8024,24.8024,0,21.7527842432847,21.7527842432847,21.7527842432847,21.7527842432847,0,0.0,1.0
2019-01-23,25.1,25.1,25.1,25.1,300,22.0137923953507,22.0137923953507,22.0137923953507,22.0137923953507,342.058281679368,0.0,1.0
2019-01-24,25.35,25.35,25.35,25.35,300,22.2330532757825,22.2330532757825,22.2330532757825,22.2330532757825,342.058281679368,0.0,1.0
2019-01-25,25.73,25.73,25.73,25.73,300,22.5663298140388,22.5663298140388,22.5663298140388,22.5663298140388,342.058281679368,0.0,1.0
2019-01-28,25.4518,25.4518,25.4518,25.4518,0,22.3223363062943,22.3223363062943,22.3223363062943,22.3223363062943,0,0.0,1.0
2019-01-29,25.5,25.5,25.458,25.458,375,22.3646098040415,22.3646098040415,22.327773976129,22.327773976129,427.572852099211,0.0,1.0
2019-01-30,25.991,25.991,25.991,25.991,25,22.7952381732096,22.7952381732096,22.7952381732096,22.7952381732096,28.504856806614,0.0,1.0
2019-01-31,26.25,26.25,26.25,26.25,300,23.0223924453369,23.0223924453369,23.0223924453369,23.0223924453369,342.058281679368,0.0,1.0
2019-02-01,26.06,26.06,26.06,26.06,300,22.8557541762087,22.8557541762087,22.8557541762087,22.8557541762087,342.058281679369,0.0,1.0
2019-02-04,26.14,26.15,26.14,26.15,368,22.9259176579469,22.9346880931642,22.9259176579469,22.9346880931642,419.591492193358,0.0,1.0
2019-02-05,26.417,26.417,26.14,26.2,6700,23.1688587134653,23.1688587134653,22.9259176579469,22.9785402692505,7639.30162417256,0.0,1.0
2019-02-06,26.076,26.076,26.076,26.076,0,22.8697868725564,22.8697868725564,22.8697868725564,22.8697868725564,0,0.0,1.0
2019-02-07,25.81,25.81,25.81,25.81,39,22.6364932957769,22.6364932957769,22.6364932957769,22.6364932957769,44.4675766183179,0.0,1.0
2019-02-08,25.692,25.692,25.692,25.692,19,22.5330021602131,22.5330021602131,22.5330021602131,22.5330021602131,21.6636911730267,0.0,1.0
2019-02-11,25.663,25.663,25.663,25.663,0,22.5075678980831,22.5075678980831,22.5075678980831,22.5075678980831,0,0.0,1.0
2019-02-12,25.85,25.85,25.85,25.85,300,22.671575036646,22.671575036646,22.671575036646,22.671575036646,342.058281679369,0.0,1.0
2019-02-13,25.563,25.563,25.563,25.563,0,22.4198635459103,22.4198635459103,22.4198635459103,22.4198635459103,0,0.0,1.0
2019-02-14,25.596,25.596,25.596,25.596,18,22.4488059821273,22.4488059821273,22.4488059821273,22.4488059821273,20.5234969007621,0.0,1.0
2019-02-15,25.542,25.542,25.542,25.542,0,22.4014456319541,22.4014456319541,22.4014456319541,22.4014456319541,0,0.0,1.0
2019-02-19,25.7352,25.74,25.73,25.74,800,22.5708904403518,22.575100249256,22.5663298140388,22.575100249256,912.155417811647,0.0,1.0
2019-02-20,25.818,25.818,25.818,25.818,0,22.6435096439508,22.6435096439508,22.6435096439508,22.6435096439508,0,0.0,1.0
2019-02-21,25.7759,25.7759,25.7759,25.7759,0,22.6065861116861,22.6065861116861,22.6065861116861,22.6065861116861,0,0.0,1.0
2019-02-22,26.09,26.09,26.09,26.09,300,22.8820654818605,22.8820654818605,22.8820654818605,22.8820654818605,342.058281679369,0.0,1.0
2019-02-25,26.3559,26.3559,26.3559,26.3559,0,23.1152713542878,23.1152713542878,23.1152713542878,23.1152713542878,0,0.0,1.0
2019-02-26,26.381,26.381,26.381,26.381,0,23.1372851466831,23.1372851466831,23.1372851466831,23.1372851466831,0,0.0,1.0
2019-02-27,26.152,26.152,26.152,26.152,0,22.9364421802076,22.9364421802076,22.9364421802076,22.9364421802076,0,0.0,1.0
2019-02-28,25.776,25.776,25.776,25.776,0,22.6066738160382,22.6066738160382,22.6066738160382,22.6066738160382,0,0.0,1.0
2019-03-01,25.768,25.8,25.768,25.8,400,22.5996574678644,22.6277228605597,22.5996574678644,22.6277228605597,456.077708905824,0.0,1.0
2019-03-04,25.893,25.893,25.813,25.813,124,22.7092879080803,22.7092879080803,22.6391244263421,22.6391244263421,141.384089760806,0.0,1.0
2019-03-05,26.174,26.174,26.174,26.174,0,22.9557371376856,22.9557371376856,22.9557371376856,22.9557371376856,0,0.0,1.0
2019-03-06,25.993,25.993,25.993,25.993,0,22.796992260253,22.796992260253,22.796992260253,22.796992260253,0,0.0,1.0
2019-03-07,25.49,25.65,25.49,25.65,724,22.3558393688243,22.4961663323006,22.3558393688243,22.4961663323006,825.500653119541,0.0,1.0
2019-03-08,25.358,25.39,25.33,25.39,1114,22.2400696239563,22.2681350166516,22.2155124053479,22.2681350166516,1270.17641930272,0.0,1.0
2019-03-11,25.851,25.851,25.851,25.851,0,22.6724520801678,22.6724520801678,22.6724520801678,22.6724520801678,0,0.0,1.0
2019-03-12,25.917,25.92,25.917,25.92,100,22.7303369526017,22.7329680831669,22.7303369526017,22.7329680831669,114.019427226456,0.0,1.0
2019-03-13,25.909,25.909,25.909,25.909,108,22.7233206044279,22.7233206044279,22.7233206044279,22.7233206044279,123.140981404573,0.0,1.0
2019-03-14,25.825,25.825,25.825,25.825,0,22.6496489486029,22.6496489486029,22.6496489486029,22.6496489486029,0,0.0,1.0
2019-03-15,26.12,26.12,26.12,26.12,100,22.9083767875124,22.9083767875124,22.9083767875124,22.9083767875124,114.019427226456,0.0,1.0
2019-03-18,26.403,26.403,26.403,26.403,0,23.1565801041611,23.1565801041611,23.1565801041611,23.1565801041611,0,0.0,1.0
2019-03-19,26.3881,26.3881,26.3881,26.3881,0,23.1435121556874,23.1435121556874,23.1435121556874,23.1435121556874,0,0.0,1.0
2019-03-20,26.46,26.46,26.46,26.46,100,23.2065715848996,23.2065715848996,23.2065715848996,23.2065715848996,114.019427226456,0.0,1.0
2019-03-21,26.47,26.47,26.47,26.47,204,23.2153420201168,23.2153420201168,23.2153420201168,23.2153420201168,232.599631541971,0.0,1.0
2019-03-22,25.804,25.804,25.804,25.804,0,22.6312310346466,22.6312310346466,22.6312310346466,22.6312310346466,0,0.0,1.0
2019-03-25,25.84,25.84,25.84,25.84,0,22.6628046014288,22.6628046014288,22.6628046014288,22.6628046014288,0,0.0,1.0
2019-03-26,25.843,25.843,25.843,25.843,0,22.6654357319939,22.6654357319939,22.6654357319939,22.6654357319939,0,0.0,1.0
2019-03-27,25.712,25.715,25.712,25.715,100,22.5505430306477,22.5531741612129,22.5505430306477,22.5531741612129,114.019427226456,0.0,1.0
2019-03-28,25.84,25.84,25.84,25.84,0,22.6628046014288,22.6628046014288,22.6628046014288,22.6628046014288,0,0.0,1.0
2019-03-29,26.164,26.164,26.164,26.164,0,22.9469667024683,22.9469667024683,22.9469667024683,22.9469667024683,0,0.0,1.0
2019-04-01,26.53,26.53,26.53,26.53,200,23.2679646314205,23.2679646314205,23.2679646314205,23.2679646314205,228.038854452912,0.0,1.0
2019-04-02,26.431,26.431,26.431,26.431,96,23.1811373227695,23.1811373227695,23.1811373227695,23.1811373227695,109.458650137398,0.0,1.0
2019-04-03,26.626,26.626,26.626,26.626,0,23.3521608095063,23.3521608095063,23.3521608095063,23.3521608095063,0,0.0,1.0
2019-04-04,26.761,26.761,26.761,26.761,8,23.4705616849394,23.4705616849394,23.4705616849394,23.4705616849394,9.1215541781165,0.0,1.0
2019-04-05,26.95,26.95,26.95,26.95,0,23.6363229105459,23.6363229105459,23.6363229105459,23.6363229105459,0,0.0,1.0
2019-04-08,26.92,26.92,26.92,26.92,118,23.6100116048941,23.6100116048941,23.6100116048941,23.6100116048941,134.542924127218,0.0,1.0
2019-04-09,26.911,26.96,26.911,26.96,128,23.6021182131985,23.6450933457631,23.6021182131985,23.6450933457631,145.944866849864,0.0,1.0
2019-04-10,27.16,27.16,27.16,27.16,8,23.8205020501086,23.8205020501086,23.8205020501086,23.8205020501086,9.12155417811647,0.0,1.0
2019-04-11,26.86,26.86,26.86,26.86,0,23.5573889935904,23.5573889935904,23.5573889935904,23.5573889935904,0,0.0,1.0
2019-04-12,27.061,27.061,27.061,27.061,0,23.7336747414576,23.7336747414576,23.7336747414576,23.7336747414576,0,0.0,1.0
2019-04-15,26.919,26.919,26.919,26.919,0,23.6091345613723,23.6091345613723,23.6091345613723,23.6091345613723,0,0.0,1.0
2019-04-16,27.1104,27.1104,27.1104,27.1104,0,23.7770006914309,23.7770006914309,23.7770006914309,23.7770006914309,0,0.0,1.0
2019-04-17,27.247,27.247,27.247,27.247,0,23.8968048364988,23.8968048364988,23.8968048364988,23.8968048364988,0,0.0,1.0
2019-04-18,27.22,27.245,27.22,27.245,304,23.8731246614122,23.8950507494554,23.8731246614122,23.8950507494554,346.619058768426,0.0,1.0
2019-04-22,27.114,27.114,27.114,27.114,76,23.7801580481091,23.7801580481091,23.7801580481091,23.7801580481091,86.6547646921066,0.0,1.0
2019-04-23,27.17,27.265,27.17,27.265,470,23.8292724853258,23.9125916198899,23.8292724853258,23.9125916198899,535.891307964344,0.0,1.0
2019-04-24,26.845,26.95,26.845,26.95,220,23.5442333407645,23.6363229105459,23.5442333407645,23.6363229105459,250.842739898203,0.0,1.0
2019-04-25,26.855,26.855,26.855,26.855,10,23.5530037759818,23.5530037759818,23.5530037759818,23.5530037759818,11.4019427226456,0.0,1.0
2019-04-26,26.8858,26.8858,26.8858,26.8858,36,23.580016716451,23.580016716451,23.580016716451,23.580016716451,41.0469938015242,0.0,1.0
2019-04-29,26.931,26.931,26.931,26.931,0,23.619659083633,23.619659083633,23.619659083633,23.619659083633,0,0.0,1.0
2019-04-30,26.913,26.913,26.87,26.87,130,23.603872300242,23.603872300242,23.5661594288077,23.5661594288077,148.225255394393,0.0,1.0
2019-05-01,26.734,26.734,26.734,26.734,0,23.4468815098528,23.4468815098528,23.4468815098528,23.4468815098528,0,0.0,1.0
2019-05-02,26.902,26.902,26.902,26.902,0,23.594224821503,23.594224821503,23.594224821503,23.594224821503,0,0.0,1.0
2019-05-03,27.187,27.187,27.187,27.187,0,23.8441822251952,23.8441822251952,23.8441822251952,23.8441822251952,0,0.0,1.0
2019-05-06,26.59,26.59,26.59,26.59,0,23.3205872427241,23.3205872427241,23.3205872427241,23.3205872427241,0,0.0,1.0
2019-05-07,26.151,26.151,26.151,26.151,0,22.9355651366859,22.9355651366859,22.9355651366859,22.9355651366859,0,0.0,1.0
2019-05-08,26.221,26.37,26.221,26.37,110,22.9969581832068,23.1276376679441,22.9969581832068,23.1276376679441,125.421369949102,0.0,1.0
2019-05-09,25.831,25.93,25.831,25.93,150,22.6549112097332,22.7417385183842,22.6549112097332,22.7417385183842,171.029140839684,0.0,1.0
2019-05-10,25.942,25.942,25.942,25.942,75,22.7522630406449,22.7522630406449,22.7522630406449,22.7522630406449,85.5145704198421,0.0,1.0
2019-05-13,25.135,25.135,25.135,25.135,0,22.0444889186111,22.0444889186111,22.0444889186111,22.0444889186111,0,0.0,1.0
2019-05-14,25.406,25.406,25.35,25.35,425,22.2821677129992,22.2821677129992,22.2330532757825,22.2330532757825,484.582565712438,0.0,1.0
2019-05-15,25.425,25.425,25.425,25.425,0,22.298831539912,22.298831539912,22.298831539912,22.298831539912,0,0.0,1.0
2019-05-16,25.33,25.55,25.33,25.55,1075,22.2155124053479,22.4084619801279,22.2155124053479,22.4084619801279,1225.7088426844,0.0,1.0
2019-05-17,24.854,24.915,24.854,24.915,360,21.7980396890058,21.8515393438312,21.7980396890058,21.8515393438312,410.469938015242,0.0,1.0
2019-05-20,24.62,24.62,24.6,24.6,705,21.5928115049217,21.5928115049217,21.5752706344871,21.5752706344871,803.836961946514,0.0,1.0
2019-05-21,24.932,24.932,24.815,24.815,427,21.8664490837005,21.8664490837005,21.7638349916585,21.7638349916585,486.862954256968,0.0,1.0
2019-05-22,24.77,24.77,24.77,24.77,29,21.7243680331807,21.7243680331807,21.7243680331807,21.7243680331807,33.0656338956723,0.0,1.0
2019-05-23,24.419,24.419,24.419,24.419,132,21.4165257570545,21.4165257570545,21.4165257570545,21.4165257570545,150.505643938922,0.0,1.0
2019-05-24,24.42,24.48,24.42,24.48,100,21.4174028005763,21.4700254118799,21.4174028005763,21.4700254118799,114.019427226456,0.0,1.0
2019-05-28,24.392,24.47,24.392,24.47,740,21.3928455819679,21.4612549766626,21.3928455819679,21.4612549766626,843.743761475774,0.0,1.0
2019-05-29,24.61,24.61,24.61,24.61,140,21.5840410697044,21.5840410697044,21.5840410697044,21.5840410697044,159.627198117038,0.0,1.0
2019-05-30,24.704,24.704,24.704,24.704,0,21.6664831607468,21.6664831607468,21.6664831607468,21.6664831607468,0,0.0,1.0
2019-05-31,24.854,24.91,24.854,24.91,940,21.7980396890058,21.8471541262225,21.7980396890058,21.8471541262225,1071.78261592869,0.0,1.0
2019-06-03,25.057,25.057,25.057,25.057,0,21.9760795239164,21.9760795239164,21.9760795239164,21.9760795239164,0,0.0,1.0
2019-06-04,25.158,25.158,25.158,25.158,0,22.0646609196109,22.0646609196109,22.0646609196109,22.0646609196109,0,0.0,1.0
2019-06-05,24.897,24.97,24.897,24.97,3027,21.8357525604401,21.8997767375262,21.8357525604401,21.8997767375262,3451.36806214482,0.0,1.0
2019-06-06,24.956,24.956,24.9,24.9,889,21.887498128222,21.887498128222,21.8383836910053,21.8383836910053,1013.63270804319,0.0,1.0
2019-06-07,25.132,25.132,25.132,25.132,0,22.041857788046,22.041857788046,22.041857788046,22.041857788046,0,0.0,1.0
2019-06-10,25.55,25.63,25.55,25.63,1291,22.4084619801279,22.4786254618661,22.4084619801279,22.4786254618661,1471.99080549355,0.0,1.0
2019-06-11,25.7,25.7,25.64,25.64,3294,22.540018508387,22.540018508387,22.4873958970833,22.4873958970833,3755.79993283946,0.0,1.0
2019-06-12,25.4,25.4,25.4,25.4,300,22.2769054518688,22.2769054518688,22.2769054518688,22.2769054518688,342.058281679369,0.0,1.0
2019-06-13,25.287,25.287,25.262,25.262,581,22.1777995339137,22.1777995339137,22.1558734458705,22.1558734458705,662.452872185709,0.0,1.0
2019-06-14,25.05,25.05,25.05,25.05,300,21.9699402192643,21.9699402192643,21.9699402192643,21.9699402192643,342.058281679369,0.0,1.0
2019-06-17,25.14,25.16,25.12,25.12,819,22.0488741362198,22.0664150066543,22.0313332657852,22.0313332657852,933.819108984674,0.0,1.0
2019-06-18,25.733,25.733,25.733,25.733,0,22.568960944604,22.568960944604,22.568960944604,22.568960944604,0,0.0,1.0
2019-06-19,25.9508,25.9508,25.73,25.73,3241,22.7599810236361,22.7599810236361,22.5663298140388,22.5663298140388,3695.36963640945,0.0,1.0
2019-06-20,26.302,26.302,26.302,26.302,0,23.0679987084667,23.0679987084667,23.0679987084667,23.0679987084667,0,0.0,1.0
2019-06-21,26.273,26.273,26.24,26.24,9125,23.0425644463366,23.0425644463366,23.0136220101196,23.0136220101196,10404.2727344141,0.0,1.0
2019-06-24,26.24,26.24,26.24,26.24,800,23.0136220101196,23.0136220101196,23.0136220101196,23.0136220101196,912.155417811649,0.0,1.0
2019-06-25,25.918,26.24,25.918,26.24,6519,22.7312139961235,23.0136220101196,22.7312139961235,23.0136220101196,7432.92646089266,0.0,1.0
2019-06-26,26.128,26.128,26.128,26.128,0,22.9153931356862,22.9153931356862,22.9153931356862,22.9153931356862,0,0.0,1.0
2019-06-27,26.288,26.288,26.14,26.15,5900,23.0557200991625,23.0557200991625,22.9259176579469,22.9346880931642,6727.14620636091,0.0,1.0
2019-06-28,26.024,26.04,26.024,26.04,138,23.0022204443372,23.0163626026183,23.0022204443372,23.0163626026183,156.128927148167,0.203,1.0
2019-07-01,26.407,26.407,26.332,26.332,201,23.3407483581929,23.3407483581929,23.2744569912498,23.2744569912498,227.405176498417,0.0,1.0
2019-07-02,26.34,26.42,26.25,26.41,740,23.2815280703904,23.3522388617963,23.2019784300588,23.3434000128706,837.213087606116,0.0,1.0
2019-07-03,26.291,26.291,26.291,26.291,0,23.2382177106543,23.2382177106543,23.2382177106543,23.2382177106543,0,0.0,1.0
2019-07-05,26.118,26.118,26.078,26.078,925,23.0853056242391,23.0853056242391,23.0499502285361,23.0499502285361,1046.51635950764,0.0,1.0
2019-07-08,26.007,26.007,26.007,26.007,3,22.9871944011634,22.9871944011634,22.9871944011634,22.9871944011634,3.39410711191668,0.0,1.0
2019-07-09,25.89,25.96,25.89,25.96,1783,22.8837798687323,22.9456518112124,22.8837798687323,22.9456518112124,2017.23099351581,0.0,1.0
2019-07-10,26.125,26.35,26.125,26.35,559,23.0914928184871,23.2903669193162,23.0914928184871,23.2903669193162,632.435291853808,0.0,1.0
2019-07-11,26.066,26.12,26.066,26.12,759,23.0393436098252,23.0870733940242,23.0393436098252,23.0870733940242,858.709099314922,0.0,1.0
2019-07-12,26.107,26.107,26.107,26.107,0,23.0755828904208,23.0755828904208,23.0755828904208,23.0755828904208,0,0.0,1.0
2019-07-15,26.315,26.315,26.315,26.315,38,23.2594309480761,23.2594309480761,23.2594309480761,23.2594309480761,42.9920234176113,0.0,1.0
2019-07-16,26.321,26.321,26.321,26.321,2,23.2647342574315,23.2647342574315,23.2647342574315,23.2647342574315,2.26273807461112,0.0,1.0
2019-07-17,26.26,26.32,26.26,26.32,459,23.2108172789845,23.263850372539,23.2108172789845,23.263850372539,519.298388123253,0.0,1.0
2019-07-18,26.401,26.401,26.401,26.401,16,23.3354450488374,23.3354450488374,23.3354450488374,23.3354450488374,18.101904596889,0.0,1.0
2019-07-19,26.276,26.276,26.276,26.276,0,23.2249594372657,23.2249594372657,23.2249594372657,23.2249594372657,0,0.0,1.0
2019-07-22,26.3,26.3,26.3,26.3,0,23.2461726746875,23.2461726746875,23.2461726746875,23.2461726746875,0,0.0,1.0
2019-07-23,26.38,26.38,26.38,26.38,100,23.3168834660934,23.3168834660934,23.3168834660934,23.3168834660934,113.136903730556,0.0,1.0
2019-07-24,26.386,26.386,26.386,26.386,0,23.3221867754488,23.3221867754488,23.3221867754488,23.3221867754488,0,0.0,1.0
2019-07-25,26.123,26.123,26.123,26.123,70,23.089725048702,23.089725048702,23.089725048702,23.089725048702,79.195832611389,0.0,1.0
2019-07-26,26.19,26.19,26.19,26.19,200,23.1489453365044,23.1489453365044,23.1489453365044,23.1489453365044,226.273807461112,0.0,1.0
2019-07-29,26.2,26.2,26.2,26.2,300,23.1577841854301,23.1577841854301,23.1577841854301,23.1577841854301,339.410711191668,0.0,1.0
2019-07-30,25.95,25.95,25.835,25.835,296,22.9368129622867,22.9368129622867,22.8351661996407,22.8351661996407,334.885235042446,0.0,1.0
2019-07-31,25.64,25.85,25.64,25.85,403,22.6628086455889,22.8484244730293,22.6628086455889,22.8484244730293,455.94172203414,0.0,1.0
2019-08-01,25.058,25.058,25.058,25.058,200,22.148387638111,22.148387638111,22.148387638111,22.148387638111,226.273807461112,0.0,1.0
2019-08-02,24.9,24.9,24.88,24.88,528,22.0087338250844,22.0087338250844,21.9910561272329,21.9910561272329,597.362851697334,0.0,1.0
2019-08-05,23.974,23.974,23.974,23.974,200,21.1902564145611,21.1902564145611,21.1902564145611,21.1902564145611,226.273807461112,0.0,1.0
2019-08-06,24.305,24.305,24.305,24.305,103,21.482822314003,21.482822314003,21.482822314003,21.482822314003,116.531010842473,0.0,1.0
2019-08-07,24.415,24.415,24.238,24.238,200,21.5800496521861,21.5800496521861,21.4236020262006,21.4236020262006,226.273807461112,0.0,1.0
2019-08-08,24.737,24.737,24.737,24.737,1200,21.8646605875948,21.8646605875948,21.8646605875948,21.8646605875948,1357.64284476667,0.0,1.0
2019-08-09,24.467,24.53,24.467,24.53,877,21.6260116666,21.6816964148321,21.6260116666,21.6816964148321,992.210645716974,0.0,1.0
2019-08-12,24.467,24.53,24.467,24.53,900,21.6260116666,21.6816964148321,21.6260116666,21.6816964148321,1018.232133575,0.0,1.0
2019-08-13,24.511,24.511,24.19,24.19,1100,21.6649026018732,21.6649026018732,21.381175551357,21.381175551357,1244.50594103612,0.0,1.0
2019-08-14,23.872,24.08,23.872,24.08,3054,21.1001001555186,21.2839482131739,21.1001001555186,21.2839482131739,3455.20103993118,0.0,1.0
2019-08-15,24.028,24.03,24.028,24.03,110,21.2379861987601,21.2397539685453,21.2379861987601,21.2397539685453,124.450594103612,0.0,1.0
2019-08-16,24.31,24.32,24.31,24.32,216,21.4872417384659,21.4960805873916,21.4872417384659,21.4960805873916,244.375712058001,0.0,1.0
2019-08-19,24.433,24.433,24.433,24.433,0,21.5959595802524,21.5959595802524,21.5959595802524,21.5959595802524,0,0.0,1.0
2019-08-20,24.447,24.447,24.447,24.447,0,21.6083339687485,21.6083339687485,21.6083339687485,21.6083339687485,0,0.0,1.0
2019-08-21,24.621,24.621,24.621,24.621,0,21.7621299400563,21.7621299400563,21.7621299400563,21.7621299400563,0,0.0,1.0
2019-08-22,24.351,24.351,24.351,24.351,67,21.5234810190614,21.5234810190614,21.5234810190614,21.5234810190614,75.8017254994726,0.0,1.0
2019-08-23,23.936,23.936,23.936,23.936,0,21.1566687886433,21.1566687886433,21.1566687886433,21.1566687886433,0,0.0,1.0
2019-08-26,24.086,24.086,24.086,24.086,0,21.2892515225294,21.2892515225294,21.2892515225294,21.2892515225294,0,0.0,1.0
2019-08-27,24.14,24.23,24.14,24.23,250,21.3369813067284,21.41653094706,21.3369813067284,21.41653094706,282.84225932639,0.0,1.0
2019-08-28,24.179,24.179,24.179,24.179,67,21.3714528175387,21.3714528175387,21.3714528175387,21.3714528175387,75.8017254994727,0.0,1.0
2019-08-29,24.446,24.446,24.446,24.446,0,21.6074500838559,21.6074500838559,21.6074500838559,21.6074500838559,0,0.0,1.0
2019-08-30,24.678,24.678,24.678,24.678,0,21.812511378933,21.812511378933,21.812511378933,21.812511378933,0,0.0,1.0
2019-09-03,24.512,24.512,24.471,24.471,200,21.6657864867658,21.6657864867658,21.6295472061702,21.6295472061702,226.273807461112,0.0,1.0
2019-09-04,24.922,24.922,24.922,24.922,0,22.028179292721,22.028179292721,22.028179292721,22.028179292721,0,0.0,1.0
2019-09-05,25.194,25.194,25.194,25.194,0,22.268595983501,22.268595983501,22.268595983501,22.268595983501,0,0.0,1.0
2019-09-06,25.246,25.246,25.246,25.246,100,22.3145579979148,22.3145579979148,22.3145579979148,22.3145579979148,113.136903730556,0.0,1.0
2019-09-09,25.303,25.303,25.3,25.3,515,22.3649394367915,22.3649394367915,22.3622877821138,22.3622877821138,582.655054212365,0.0,1.0
2019-09-10,25.24,25.24,25.24,25.24,200,22.3092546885594,22.3092546885594,22.3092546885594,22.3092546885594,226.273807461112,0.0,1.0
2019-09-11,25.46,25.46,25.46,25.46,180,22.5037093649256,22.5037093649256,22.5037093649256,22.5037093649256,203.646426715001,0.0,1.0
2019-09-12,25.617,25.617,25.617,25.617,0,22.6424792930597,22.6424792930597,22.6424792930597,22.6424792930597,0,0.0,1.0
2019-09-13,25.77,25.877,25.77,25.877,1548,22.7777136816234,22.8722893651288,22.7777136816234,22.8722893651288,1751.35926974901,0.0,1.0
2019-09-16,25.63,25.67,25.63,25.67,1662,22.6539697966631,22.6893251923661,22.6539697966631,22.6893251923661,1880.33534000184,0.0,1.0
2019-09-17,25.58,25.58,25.58,25.58,190,22.6097755520344,22.6097755520344,22.6097755520344,22.6097755520344,214.960117088057,0.0,1.0
2019-09-18,25.471,25.52,25.471,25.517,300,22.5134320987439,22.55674245848,22.5134320987439,22.5540908038023,339.410711191668,0.0,1.0
2019-09-19,25.34,25.46,25.34,25.46,609,22.3976431778168,22.5037093649256,22.3976431778168,22.5037093649256,689.003743719085,0.0,1.0
2019-09-20,25.38,25.5,25.38,25.5,309,22.4329985735197,22.5390647606286,22.4329985735197,22.5390647606286,349.593032527418,0.0,1.0
2019-09-23,25.36,25.36,25.36,25.36,0,22.4153208756682,22.4153208756682,22.4153208756682,22.4153208756682,0,0.0,1.0
2019-09-24,25.119,25.119,25.119,25.119,100,22.202304616558,22.202304616558,22.202304616558,22.202304616558,113.136903730556,0.0,1.0
2019-09-25,25.158,25.158,25.06,25.06,1070,22.2367761273684,22.2367761273684,22.1501554078961,22.1501554078961,1210.56486991695,0.0,1.0
2019-09-26,25.168,25.19,25.168,25.187,309,22.2456149762941,22.2650604439307,22.2456149762941,22.262408789253,349.593032527418,0.0,1.0
2019-09-27,24.808,25.21,24.72,25.21,1105,21.9274164149676,22.2827381417822,21.8496345444211,22.2827381417822,1250.16278622264,0.0,1.0
2019-09-30,24.98,24.98,24.98,24.98,300,22.0794446164902,22.0794446164902,22.0794446164902,22.0794446164902,339.410711191669,0.0,1.0
2019-10-01,24.835,24.98,24.83,24.98,634,21.9512813070671,22.0794446164902,21.9468618826042,22.0794446164902,717.287969651724,0.0,1.0
2019-10-02,24.608,24.73,24.608,24.73,600,21.7506394364528,21.8584733933468,21.7506394364528,21.8584733933468,678.821422383337,0.0,1.0
2019-10-03,24.84,24.84,24.84,24.84,100,21.9557007315299,21.9557007315299,21.9557007315299,21.9557007315299,113.136903730556,0.0,1.0
2019-10-04,25.033,25.033,24.974,24.974,235,22.1262905157967,22.1262905157967,22.0741413071348,22.0741413071348,265.871723766806,0.0,1.0
2019-10-07,24.832,24.832,24.832,24.832,0,21.9486296523893,21.9486296523893,21.9486296523893,21.9486296523893,0,0.0,1.0
2019-10-08,24.661,24.78,24.61,24.765,2773,21.7974853357592,21.9026676379755,21.752407206238,21.8894093645869,3137.28634044832,0.0,1.0
2019-10-09,24.84,24.84,24.84,24.84,200,21.9557007315299,21.9557007315299,21.9557007315299,21.9557007315299,226.273807461112,0.0,1.0
2019-10-10,25.085,25.085,25.085,25.085,0,22.1722525302105,22.1722525302105,22.1722525302105,22.1722525302105,0,0.0,1.0
2019-10-11,25.517,25.517,25.517,25.517,0,22.5540908038023,22.5540908038023,22.5540908038023,22.5540908038023,0,0.0,1.0
2019-10-14,25.414,25.45,25.414,25.45,300,22.4630506598672,22.4948705159999,22.4630506598672,22.4948705159999,339.410711191668,0.0,1.0
2019-10-15,25.636,25.68,25.636,25.67,973,22.6592731060186,22.6981640412918,22.6592731060186,22.6893251923661,1100.82207329831,0.0,1.0
2019-10-16,25.743,25.743,25.743,25.743,0,22.753848789524,22.753848789524,22.753848789524,22.753848789524,0,0.0,1.0
2019-10-17,25.81,25.81,25.81,25.81,0,22.8130690773264,22.8130690773264,22.8130690773264,22.8130690773264,0,0.0,1.0
2019-10-18,25.677,25.77,25.677,25.77,268,22.6955123866141,22.7777136816234,22.6955123866141,22.7777136816234,303.20690199789,0.0,1.0
2019-10-21,25.841,25.841,25.841,25.841,0,22.8404695089962,22.8404695089962,22.8404695089962,22.8404695089962,0,0.0,1.0
2019-10-22,25.86,25.86,25.86,25.86,100,22.8572633219551,22.8572633219551,22.8572633219551,22.8572633219551,113.136903730556,0.0,1.0
2019-10-23,25.8,25.8,25.8,25.8,486,22.8042302284007,22.8042302284007,22.8042302284007,22.8042302284007,549.845352130501,0.0,1.0
2019-10-24,25.898,25.898,25.898,25.898,50,22.8908509478729,22.8908509478729,22.8908509478729,22.8908509478729,56.5684518652779,0.0,1.0
2019-10-25,26.002,26.002,26.002,26.002,0,22.9827749767005,22.9827749767005,22.9827749767005,22.9827749767005,0,0.0,1.0
2019-10-28,26.2,26.286,26.2,26.286,686,23.1577841854301,23.2337982861915,23.1577841854301,23.2337982861915,776.119159591615,0.0,1.0
2019-10-29,26.04,26.04,26.04,26.04,160,23.0163626026183,23.0163626026183,23.0163626026183,23.0163626026183,181.01904596889,0.0,1.0
2019-10-30,26.172,26.172,26.015,26.015,315,23.1330354084381,23.1330354084381,22.994265480304,22.994265480304,356.381246751251,0.0,1.0
2019-10-31,25.99,25.99,25.99,25.99,250,22.9721683579896,22.9721683579896,22.9721683579896,22.9721683579896,282.842259326391,0.0,1.0
2019-11-01,26.237,26.273,26.237,26.273,155,23.1904879264553,23.222307782588,23.1904879264553,23.222307782588,175.362200782362,0.0,1.0
2019-11-04,26.53,26.53,26.53,26.53,1,23.4494661999794,23.4494661999794,23.4494661999794,23.4494661999794,1.13136903730556,0.0,1.0
2019-11-05,26.726,26.726,26.726,26.726,0,23.6227076389239,23.6227076389239,23.6227076389239,23.6227076389239,0,0.0,1.0
2019-11-06,26.66,26.66,26.66,26.66,200,23.564371236014,23.564371236014,23.564371236014,23.564371236014,226.273807461112,0.0,1.0
2019-11-07,26.838,26.945,26.838,26.926,1036,23.7217027468921,23.8162784303975,23.7217027468921,23.7994846174386,1172.09832264856,0.0,1.0
2019-11-08,26.579,26.579,26.579,26.579,35,23.4927765597155,23.4927765597155,23.4927765597155,23.4927765597155,39.5979163056947,0.0,1.0
2019-11-11,26.45,26.47,26.45,26.47,2102,23.3787554085735,23.396433106425,23.3787554085735,23.396433106425,2378.13771641629,0.0,1.0
2019-11-12,26.302,26.302,26.302,26.302,180,23.2479404444726,23.2479404444726,23.2479404444726,23.2479404444726,203.646426715001,0.0,1.0
2019-11-13,26.098,26.167,26.098,26.155,500,23.0676279263876,23.1286159839752,23.0676279263876,23.1180093652643,565.68451865278,0.0,1.0
2019-11-14,26.116,26.116,26.116,26.116,115,23.0835378544539,23.0835378544539,23.0835378544539,23.0835378544539,130.10743929014,0.0,1.0
2019-11-15,26.34,26.34,26.34,26.34,0,23.2815280703904,23.2815280703904,23.2815280703904,23.2815280703904,0,0.0,1.0
2019-11-18,26.332,26.41,26.332,26.41,250,23.2744569912498,23.3434000128706,23.2744569912498,23.3434000128706,282.842259326391,0.0,1.0
2019-11-19,26.459,26.51,26.459,26.51,133,23.3867103726067,23.431788502128,23.3867103726067,23.431788502128,150.472081961639,0.0,1.0
2019-11-20,26.357,26.357,26.357,26.357,0,23.2965541135642,23.2965541135642,23.2965541135642,23.2965541135642,0,0.0,1.0
2019-11-21,26.38,26.38,26.36,26.36,710,23.3168834660934,23.3168834660934,23.2992057682419,23.2992057682419,803.272016486947,0.0,1.0
2019-11-22,26.348,26.348,26.348,26.348,0,23.288599149531,23.288599149531,23.288599149531,23.288599149531,0,0.0,1.0
2019-11-25,26.603,26.64,26.594,26.594,359,23.5139897971373,23.5466935381625,23.5060348331041,23.5060348331041,406.161484392696,0.0,1.0
2019-11-26,26.52,26.52,26.52,26.52,521,23.4406273510537,23.4406273510537,23.4406273510537,23.4406273510537,589.443268436197,0.0,1.0
2019-11-27,26.59,26.63,26.59,26.63,514,23.5024992935339,23.5378546892368,23.5024992935339,23.5378546892368,581.523685175057,0.0,1.0
2019-11-29,26.244,26.244,26.244,26.244,150,23.1966751207034,23.1966751207034,23.1966751207034,23.1966751207034,169.705355595834,0.0,1.0
2019-12-02,26.24,26.24,26.198,26.22,1195,23.1931395811331,23.1931395811331,23.156016415645,23.1754618832816,1351.98599958014,0.0,1.0
2019-12-03,26.087,26.087,25.962,26.0,620,23.0579051925693,23.0579051925693,22.9474195809976,22.9810072069154,701.448803129447,0.0,1.0
2019-12-04,26.285,26.36,26.285,26.36,455,23.2329144012989,23.2992057682419,23.2329144012989,23.2992057682419,514.77291197403,0.0,1.0
2019-12-05,26.485,26.485,26.485,26.485,0,23.4096913798136,23.4096913798136,23.4096913798136,23.4096913798136,0,0.0,1.0
2019-12-06,26.66,26.66,26.66,26.66,102,23.5686845942898,23.5686845942898,23.5686845942898,23.5686845942898,115.378522255707,0.00488,1.0
2019-12-09,26.5,26.61,26.5,26.61,687,23.4272371248567,23.5244822600919,23.4272371248567,23.5244822600919,777.108282251673,0.0,1.0
2019-12-10,26.58,26.61,26.58,26.61,742,23.4979608595732,23.5244822600919,23.4979608595732,23.5244822600919,839.322191311124,0.0,1.0
2019-12-11,26.907,26.907,26.907,26.907,0,23.7870441252271,23.7870441252271,23.7870441252271,23.7870441252271,0,0.0,1.0
2019-12-12,27.366,27.366,27.366,27.366,2,24.1928215531633,24.1928215531633,24.1928215531633,24.1928215531633,2.26232396579818,0.0,1.0
2019-12-13,27.42,27.44,27.408,27.44,877,24.240560074097,24.2582410077761,24.2299515138895,24.2582410077761,992.029059002499,0.0,1.0
2019-12-16,27.581,27.64,27.581,27.64,322,24.382891590214,24.4350503445675,24.382891590214,24.4350503445675,364.234158493507,0.0,1.0
2019-12-17,27.814,27.814,27.81,27.81,749,24.588874467576,24.588874467576,24.5853382808402,24.5853382808402,847.240325191416,0.0,1.0
2019-12-18,27.255,27.255,27.255,27.255,2,24.7737286291914,24.7737286291914,24.7737286291914,24.7737286291914,2.20031472919945,0.7681,1.0
2019-12-19,27.297,27.32,27.286,27.32,459,24.8119049859122,24.8328110860212,24.8019064162948,24.8328110860212,504.972230351275,0.0,1.0
2019-12-20,27.301,27.34,27.301,27.34,363,24.8155408294094,24.8509903035073,24.8155408294094,24.8509903035073,399.357123349701,0.0,1.0
2019-12-23,27.395,27.49,27.35,27.49,2534,24.9009831515941,24.9873344346531,24.8600799122504,24.9873344346531,2787.79876189571,0.0,1.0
2019-12-24,27.322,27.322,27.28,27.28,1514,24.8346290077698,24.8346290077698,24.796452651049,24.796452651049,1665.63825000399,0.0,1.0
2019-12-26,27.504,27.504,27.35,27.35,107,25.0000598868934,25.0000598868934,24.8600799122504,24.8600799122504,117.716838012171,0.0,1.0
2019-12-27,27.592,27.661,27.592,27.628,4711,25.0800484438323,25.1427667441593,25.0800484438323,25.1127710353072,5182.84134462931,0.0,1.0
2019-12-30,27.414,27.414,27.414,27.414,128,24.9182534082059,24.9182534082059,24.9182534082059,24.9182534082059,140.820142668765,0.0,1.0
2019-12-31,27.424,27.424,27.424,27.424,0,24.927343016949,24.927343016949,24.927343016949,24.927343016949,0,0.0,1.0
2020-01-02,27.96,27.96,27.96,27.96,173,25.4145460455766,25.4145460455766,25.4145460455766,25.4145460455766,190.327224075753,0.0,1.0
2020-01-03,27.47,27.58,27.47,27.58,400,24.969155217167,25.0691409133406,24.969155217167,25.0691409133406,440.062945839891,0.0,1.0
2020-01-06,27.33,27.33,27.3,27.33,2128,24.8419006947643,24.8419006947643,24.8146318685351,24.8419006947643,2341.13487186822,0.0,1.0
2020-01-07,27.4,27.4,27.37,27.37,515,24.9055279559656,24.9055279559656,24.8782591297365,24.8782591297365,566.581042768861,0.0,1.0
2020-01-08,27.48,27.48,27.48,27.48,306,24.9782448259101,24.9782448259101,24.9782448259101,24.9782448259101,336.648153567516,0.0,1.0
2020-01-09,27.62,27.62,27.62,27.62,100,25.1054993483128,25.1054993483128,25.1054993483128,25.1054993483128,110.015736459973,0.0,1.0
2020-01-10,27.756,27.804,27.756,27.804,200,25.2291180272183,25.272748149185,25.2291180272183,25.272748149185,220.031472919946,0.0,1.0
2020-01-13,28.169,28.169,28.142,28.142,136,25.6045188683064,25.6045188683064,25.5799769247002,25.5799769247002,149.621401585563,0.0,1.0
2020-01-14,27.998,27.998,27.998,27.998,66,25.4490865588002,25.4490865588002,25.4490865588002,25.4490865588002,72.6103860635821,0.0,1.0
2020-01-15,27.828,27.828,27.828,27.828,0,25.2945632101683,25.2945632101683,25.2945632101683,25.2945632101683,0,0.0,1.0
2020-01-16,27.918,27.918,27.918,27.918,0,25.3763696888558,25.3763696888558,25.3763696888558,25.3763696888558,0,0.0,1.0
2020-01-17,28.086,28.12,28.017,28.017,2197,25.5290751157391,25.5599797854655,25.466356815412,25.466356815412,2417.0457300256,0.0,1.0
2020-01-21,27.39,27.47,27.39,27.47,837,24.8964383472226,24.969155217167,24.8964383472226,24.969155217167,920.831714169972,0.0,1.0
2020-01-22,27.555,27.555,27.555,27.555,0,25.046416891483,25.046416891483,25.046416891483,25.046416891483,0,0.0,1.0
2020-01-23,27.43,27.44,27.189,27.44,1839,24.9327967821948,24.9418863909378,24.7137372114872,24.9418863909378,2023.1893934989,0.0,1.0
2020-01-24,27.2,27.2,27.2,27.2,200,24.7237357811046,24.7237357811046,24.7237357811046,24.7237357811046,220.031472919945,0.0,1.0
2020-01-27,26.335,26.41,26.32,26.41,5834,23.9374846248305,24.0056566904034,23.9238502117159,24.0056566904034,6418.31806507481,0.0,1.0
2020-01-28,26.55,26.55,26.394,26.394,737,24.1329112128061,24.1329112128061,23.9911133164145,23.9911133164145,810.81597771,0.0,1.0
2020-01-29,26.69,26.73,26.648,26.648,2548,24.2601657352089,24.2965241701811,24.221989378488,24.221989378488,2803.2009650001,0.0,1.0
2020-01-30,26.39,26.39,26.35,26.35,2602,23.9874774729173,23.9874774729173,23.9511190379451,23.9511190379451,2862.60946268849,0.0,1.0
2020-01-31,25.89,25.89,25.797,25.797,206,23.5329970357646,23.5329970357646,23.4484636744542,23.4484636744542,226.632417107544,0.0,1.0
2020-02-03,26.23,26.23,26.18,26.212,1126,23.8420437330284,23.8420437330284,23.7965956893132,23.8256824372909,1238.77719253929,0.0,1.0
2020-02-04,26.97,27.1,26.87,26.87,5811,24.5146747800143,24.632839693674,24.4237786925838,24.4237786925838,6393.01444568903,0.0,1.0
2020-02-05,27.07,27.07,27.02,27.02,202,24.6055708674449,24.6055708674449,24.5601228237296,24.5601228237296,222.231787649145,0.0,1.0
2020-02-06,27.08,27.165,27.046,27.046,1066,24.6146604761879,24.6919221505039,24.5837558064616,24.5837558064616,1172.76775066331,0.0,1.0
2020-02-07,26.645,26.94,26.63,26.94,803,24.2192624958651,24.4874059537852,24.2056280827505,24.4874059537852,883.426363773582,0.0,1.0
2020-02-10,26.838,26.87,26.79,26.79,757,24.3946919446061,24.4237786925838,24.3510618226394,24.3510618226394,832.819125001992,0.0,1.0
2020-02-11,27.19,27.19,27.19,27.19,145,24.7146461723615,24.7146461723615,24.7146461723615,24.7146461723615,159.522817866961,0.0,1.0
2020-02-12,27.58,27.6,27.57,27.58,1032,25.0691409133406,25.0873201308267,25.0600513045975,25.0691409133406,1135.36240026692,0.0,1.0
2020-02-13,27.27,27.45,27.27,27.45,2872,24.7873630423059,24.9509759996809,24.7873630423059,24.9509759996809,3159.65195113042,0.0,1.0
2020-02-14,27.22,27.249,27.21,27.249,4487,24.7419149985907,24.7682748639455,24.7328253898476,24.7682748639455,4936.40609495897,0.0,1.0
2020-02-18,26.979,27.12,26.95,27.12,6827,24.5228554278831,24.6510189111602,24.4964955625282,24.6510189111602,7510.77432812234,0.0,1.0
2020-02-19,27.23,27.26,27.125,27.18,13871,24.7510046073337,24.7782734335629,24.6555637155317,24.7055565636185,15260.2828043628,0.0,1.0
2020-02-20,26.754,26.754,26.706,26.706,2824,24.3183392311644,24.3183392311644,24.2747091091977,24.2747091091977,3106.84439762963,0.0,1.0
2020-02-21,26.541,26.74,26.541,26.74,17904,24.1247305649374,24.3056137789241,24.1247305649374,24.3056137789241,19697.2174557935,0.0,1.0
2020-02-24,25.61,25.72,25.56,25.692,2632,23.2784879909591,23.3784736871327,23.2330399472439,23.3530227826522,2895.61418362649,0.0,1.0
2020-02-25,25.48,25.651,25.48,25.651,1368,23.1603230772994,23.3157553868056,23.1603230772994,23.3157553868056,1505.01527477243,0.0,1.0
2020-02-26,25.691,25.72,25.691,25.72,317,23.3521138217779,23.3784736871327,23.3521138217779,23.3784736871327,348.749884578113,0.0,1.0
2020-02-27,25.133,25.33,25.133,25.33,136,22.8449136539155,23.0239789461536,22.8449136539155,23.0239789461536,149.621401585563,0.0,1.0
2020-02-28,24.867,24.867,24.48,24.48,1060,22.6031300613503,22.6031300613503,22.2513622029941,22.2513622029941,1166.16680647571,0.0,1.0
2020-03-02,25.372,25.372,25.12,25.15,3662,23.0621553028745,23.0621553028745,22.8330971625495,22.8603659887787,4028.7762691642,0.0,1.0
2020-03-03,25.36,25.59,25.087,25.59,15881,23.0512477723828,23.260308773473,22.8031014536974,23.260308773473,17471.5991072083,0.0,1.0
2020-03-04,25.75,25.77,25.61,25.77,1064,23.4057425133619,23.423921730848,23.2784879909591,23.423921730848,1170.56743593411,0.0,1.0
2020-03-05,25.31,25.619,25.31,25.619,995,23.0057997286675,23.2866686388279,23.0057997286675,23.2866686388279,1094.65657777673,0.0,1.0
2020-03-06,24.82,24.82,24.82,24.82,303,22.5604089002579,22.5604089002579,22.5604089002579,22.5604089002579,333.347681473718,0.0,1.0
2020-03-09,23.29,23.6,23.15,23.56,7361,21.1696987625708,21.4514766336054,21.042444240168,21.4151181986332,8098.25836081859,0.0,1.0
2020-03-10,24.265,24.265,23.73,23.75,1177,22.0559356150185,22.0559356150185,21.5696415472651,21.5878207647512,1294.88521813388,0.0,1.0
2020-03-11,23.32,23.65,23.28,23.54,1417,21.1969675888,21.4969246773207,21.1606091538277,21.3969389811471,1558.92298563781,0.0,1.0
2020-03-12,21.063,21.55,21.063,21.55,6393,19.1454428954929,19.5881068412795,19.1454428954929,19.5881068412795,7033.30603188604,0.0,1.0
2020-03-13,22.305,22.305,21.92,22.075,2741,20.2743723013801,20.2743723013801,19.9244223647725,20.0653113002898,3015.53133636785,0.0,1.0
2020-03-16,20.067,20.96,20.067,20.13,14775,18.2401178646848,19.0518199254394,18.2401178646848,18.297382399766,16254.8250619609,0.0,1.0
2020-03-17,21.04,21.24,20.75,20.75,2305,19.1245367953838,19.3063289702449,18.8609381418353,18.8609381418353,2535.86272540238,0.0,1.0
2020-03-18,19.46,19.75,19.25,19.75,7585,17.6883786139814,17.95197726753,17.4974968303773,17.95197726753,8344.69361048895,0.0,1.0
2020-03-19,19.849,20.12,19.65,19.65,24887,18.0419643940862,18.2882927910229,17.8610811800994,17.8610811800994,27379.6163327934,0.0,1.0
2020-03-20,19.886,20.19,19.886,19.99,14962,18.0755959464355,18.3519200522243,18.0755959464355,18.1701278773632,16460.5544891411,0.0,1.0
2020-03-23,19.372,19.9,19.28,19.9,7211,17.6083900570426,18.0883213986758,17.5247656566065,18.0883213986758,7933.23475612862,0.0,1.0
2020-03-24,20.376,20.47,20.2,20.2,1379,18.5209867748451,18.6064290970298,18.3610096609674,18.3610096609674,1517.11700578302,0.0,1.0
2020-03-25,21.27,21.411,20.93,20.93,1785,19.3335977964741,19.4617612797511,19.0245510992102,19.0245510992102,1963.78089581051,0.0,1.0
2020-03-26,21.995,21.995,21.71,21.71,988,19.9925944303454,19.9925944303454,19.7335405811684,19.7335405811684,1086.95547622453,0.0,1.0
2020-03-27,21.0,21.14,21.0,21.14,2552,19.0881783604116,19.2154328828144,19.0881783604116,19.2154328828144,2807.60159445851,0.0,1.0
2020-03-30,21.084,21.084,20.9,21.02,2326,19.1645310738533,19.1645310738533,18.9972822729811,19.1063575778977,2558.96603005896,0.0,1.0
2020-03-31,21.167,21.167,21.167,21.167,30,19.2399748264206,19.2399748264206,19.2399748264206,19.2399748264206,33.0047209379918,0.0,1.0
2020-04-01,20.5,21.0,20.5,21.0,9225,18.633697923259,19.0881783604116,18.633697923259,19.0881783604116,10148.9516884325,0.0,1.0
2020-04-02,20.946,20.946,20.84,20.84,243,19.0390944731991,19.0390944731991,18.9427446205228,18.9427446205228,267.338239597734,0.0,1.0
2020-04-03,20.56,20.9,20.4,20.9,13737,18.6882355757173,18.9972822729811,18.5428018358284,18.9972822729811,15112.8617175064,0.0,1.0
2020-04-06,21.646,21.69,20.97,20.97,7972,19.6753670852129,19.7153613636823,19.0609095341825,19.0609095341825,8770.45451058901,0.0,1.0
2020-04-07,21.79,21.97,21.79,21.97,12755,19.8062574511128,19.9698704084878,19.8062574511128,19.9698704084878,14032.5071854695,0.0,1.0
2020-04-08,21.997,21.997,21.695,21.695,3164,19.994412352094,19.994412352094,19.7199061680538,19.7199061680538,3480.89790159354,0.0,1.0
2020-04-09,22.0,22.11,22.0,22.11,1464,19.9971392347169,20.0971249308905,19.9971392347169,20.0971249308905,1610.630381774,0.0,1.0
2020-04-13,22.11,22.11,22.0,22.005,7772,20.0971249308905,20.0971249308905,19.9971392347169,20.0016840390885,8550.42303766909,0.0,1.0
2020-04-14,22.633,22.735,22.56,22.73,3113,20.5725114681522,20.6652254773313,20.5061573243279,20.6606806729598,3424.78987599895,0.0,1.0
2020-04-15,22.633,22.633,22.633,22.633,1,20.5725114681522,20.5725114681522,20.5725114681522,20.5725114681522,1.10015736459973,0.0,1.0
2020-04-16,22.42,22.42,22.42,22.42,137,20.3789028019252,20.3789028019252,20.3789028019252,20.3789028019252,150.721558950162,0.0,1.0
2020-04-17,22.677,22.87,22.64,22.87,552,20.6125057466216,20.7879351953626,20.5788741942723,20.7879351953626,607.286865259051,0.0,1.0
2020-04-20,22.503,22.819,22.503,22.819,815,20.4543465544925,20.741578190773,20.4543465544925,20.741578190773,896.628252148779,0.0,1.0
2020-04-21,22.018,22.06,22.015,22.06,1011,20.0135005304544,20.0516768871753,20.0107736478315,20.0516768871753,1112.25909561033,0.0,1.0
2020-04-22,22.502,22.569,22.502,22.569,297,20.4534375936182,20.5143379721967,20.4534375936182,20.5143379721967,326.746737286119,0.0,1.0
2020-04-23,22.502,22.502,22.502,22.502,1,20.4534375936182,20.4534375936182,20.4534375936182,20.4534375936182,1.10015736459973,0.0,1.0
2020-04-24,22.34,22.34,22.222,22.293,1291,20.3061859319807,20.3061859319807,20.1989285488127,20.2634647708884,1420.30315769825,0.0,1.0
2020-04-27,22.743,22.743,22.687,22.687,576,20.6724971643258,20.6724971643258,20.6215953553647,20.6215953553647,633.690642009443,0.0,1.0
2020-04-28,22.743,22.743,22.743,22.743,0,20.6724971643258,20.6724971643258,20.6724971643258,20.6724971643258,0,0.0,1.0
2020-04-29,23.382,23.398,23.382,23.398,359,21.2533231630069,21.2678665369958,21.2533231630069,21.2678665369958,394.956493891302,0.0,1.0
2020-04-30,22.97,23.4,22.97,23.37,2259,20.8788312827931,21.2696844587444,20.8788312827931,21.2424156325152,2485.25548663078,0.0,1.0
2020-05-01,22.97,22.97,22.97,22.97,169,20.8788312827931,20.8788312827931,20.8788312827931,20.8788312827931,185.926594617354,0.0,1.0
2020-05-04,22.394,22.394,22.13,22.13,318,20.3552698191932,20.3552698191932,20.1153041483766,20.1153041483766,349.850041942714,0.0,1.0
2020-05-05,22.55,22.67,22.55,22.67,595,20.4970677155849,20.6061430205015,20.4970677155849,20.6061430205015,654.593631936837,0.0,1.0
2020-05-06,22.48,22.55,22.48,22.53,1589,20.4334404543835,20.4970677155849,20.4334404543835,20.4788884980988,1748.15005234897,0.0,1.0
2020-05-07,22.6,22.6,22.55,22.55,4069,20.5425157593001,20.5425157593001,20.4970677155849,20.4970677155849,4476.5403165563,0.0,1.0
2020-05-08,23.06,23.06,23.06,23.06,304,20.9606377614806,20.9606377614806,20.9606377614806,20.9606377614806,334.447838838317,0.0,1.0
2020-05-11,23.05,23.05,22.95,22.95,568,20.9515481527375,20.9515481527375,20.860652065307,20.860652065307,624.889383092646,0.0,1.0
2020-05-12,22.92,22.92,22.92,22.92,497,20.8333832390778,20.8333832390778,20.8333832390778,20.8333832390778,546.778210206065,0.0,1.0
2020-05-13,22.96,22.96,22.96,22.96,149,20.86974167405,20.86974167405,20.86974167405,20.86974167405,163.92344732536,0.0,1.0
2020-05-14,22.97,22.97,22.42,22.42,1846,20.8788312827931,20.8788312827931,20.3789028019252,20.3789028019252,2030.8904950511,0.0,1.0
2020-05-15,22.58,22.68,22.48,22.48,935,20.524336541814,20.6152326292445,20.4334404543835,20.4334404543835,1028.64713590075,0.0,1.0
2020-05-18,23.51,23.51,23.51,23.51,118,21.369670154918,21.369670154918,21.369670154918,21.369670154918,129.818569022768,0.0,1.0
2020-05-19,23.29,23.29,23.29,23.29,300,21.1696987625708,21.1696987625708,21.1696987625708,21.1696987625708,330.047209379918,0.0,1.0
2020-05-20,23.599,23.599,23.599,23.599,0,21.4505676727311,21.4505676727311,21.4505676727311,21.4505676727311,0,0.0,1.0
2020-05-21,23.4,23.4,23.4,23.4,300,21.2696844587444,21.2696844587444,21.2696844587444,21.2696844587444,330.047209379918,0.0,1.0
2020-05-22,22.9,22.9,22.9,22.9,300,20.8152040215917,20.8152040215917,20.8152040215917,20.8152040215917,330.047209379919,0.0,1.0
2020-05-26,23.38,23.41,23.38,23.41,429,21.2515052412583,21.2787740674874,21.2515052412583,21.2787740674874,471.967509413283,0.0,1.0
2020-05-27,23.412,23.412,23.23,23.23,170,21.280591989236,21.280591989236,21.1151611101125,21.1151611101125,187.026751981954,0.0,1.0
2020-05-28,23.25,23.27,23.25,23.27,1579,21.1333403275986,21.1515195450847,21.1333403275986,21.1515195450847,1737.14847870297,0.0,1.0
2020-05-29,23.67,23.67,23.26,23.3,1138,21.5151038948068,21.5151038948068,21.1424299363416,21.1787883713138,1251.97908091449,0.0,1.0
2020-06-01,24.11,24.11,24.11,24.11,453,21.9150466795011,21.9150466795011,21.9150466795011,21.9150466795011,498.371286163678,0.0,1.0
2020-06-02,24.666,24.666,24.45,24.45,268,22.4204289256149,22.4204289256149,22.224093376765,22.224093376765,294.842173712727,0.0,1.0
2020-06-03,25.197,25.21,25.197,25.21,100,22.903087149871,22.914903641237,22.903087149871,22.914903641237,110.015736459973,0.0,1.0
2020-06-04,24.931,25.06,24.931,25.06,506,22.6613035573058,22.7785595100912,22.6613035573058,22.7785595100912,556.679626487463,0.0,1.0
2020-06-05,25.468,25.55,25.468,25.53,338,23.1494155468078,23.2239503385008,23.1494155468078,23.2057711210147,371.853189234707,0.0,1.0
2020-06-08,25.59,25.59,25.46,25.46,2064,23.260308773473,23.260308773473,23.1421438598133,23.1421438598133,2270.72480053384,0.0,1.0
2020-06-09,25.512,25.512,25.29,25.36,3461,23.1894098252772,23.1894098252772,22.9876205111814,23.0512477723828,3807.64463887966,0.0,1.0
2020-06-10,25.741,25.741,25.741,25.741,50,23.3975618654931,23.3975618654931,23.3975618654931,23.3975618654931,55.0078682299864,0.0,1.0
2020-06-11,24.54,25.1,24.54,25.1,497,22.3058998554524,22.8149179450634,22.3058998554524,22.8149179450634,546.778210206066,0.0,1.0
2020-06-12,24.996,24.996,24.996,24.996,85,22.7203860141357,22.7203860141357,22.7203860141357,22.7203860141357,93.5133759909767,0.0,1.0
2020-06-15,24.824,24.824,24.65,24.65,511,22.5640447437551,22.5640447437551,22.405885551626,22.405885551626,562.180413310462,0.0,1.0
2020-06-16,25.066,25.066,25.066,25.066,0,22.784013275337,22.784013275337,22.784013275337,22.784013275337,0,0.0,1.0
2020-06-17,25.326,25.37,25.302,25.37,441,23.0203431026564,23.0603373811258,22.9985280416731,23.0603373811258,485.16939778848,0.0,1.0
2020-06-18,25.315,25.38,25.315,25.38,139,23.0103445330391,23.0694269898689,23.0103445330391,23.0694269898689,152.921873679362,0.0,1.0
2020-06-19,25.338,25.338,25.314,25.334,578,23.0312506331481,23.0312506331481,23.0094355721647,23.0276147896509,635.890956738642,0.0,1.0
2020-06-22,25.616,25.67,25.616,25.67,136,23.283941756205,23.3330256434174,23.283941756205,23.3330256434174,149.621401585563,0.0,1.0
2020-06-23,26.001,26.1,26.001,26.1,279,23.6338916928125,23.7238788193687,23.6338916928125,23.7238788193687,306.943904723324,0.0,1.0
2020-06-24,25.626,25.8,25.565,25.8,905,23.293031364948,23.4511905570771,23.2375847516154,23.4511905570771,995.642414962754,0.0,1.0
2020-06-25,25.638,25.638,25.605,25.605,155,23.3039388954397,23.3039388954397,23.2739431865876,23.2739431865876,170.524391512958,0.0,1.0
2020-06-26,25.021,25.05,25.021,25.05,453,23.0056179364927,23.0322820554391,23.0056179364927,23.0322820554391,492.684570842177,0.2888,1.0
2020-06-29,25.1683,25.21,25.0666,25.0666,1358,23.1410532716929,23.1793944358331,23.047544964905,23.047544964905,1476.96610861739,0.0,1.0
2020-06-30,25.178,25.178,25.178,25.178,114,23.1499719597543,23.1499719597543,23.1499719597543,23.1499719597543,123.986845642402,0.0,1.0
2020-07-01,25.466,25.466,25.43,25.46,365,23.4147742444635,23.4147742444635,23.3816739588749,23.4092575301988,396.975426837517,0.0,1.0
2020-07-02,26.0,26.19,26.0,26.07,1400,23.9057618140286,24.0804577657465,23.9057618140286,23.970123480451,1522.64547280143,0.0,1.0
2020-07-06,26.997,26.997,26.997,26.997,100,24.8224558343588,24.8224558343588,24.8224558343588,24.8224558343588,108.760390914388,0.0,1.0
2020-07-07,26.595,26.859,26.595,26.77,600,24.4528359786189,24.695571406269,24.4528359786189,24.6137401446748,652.562345486327,0.0,1.0
2020-07-08,27.484,27.484,27.37,27.37,472,25.2702291421831,25.2702291421831,25.1654115711524,25.1654115711524,513.349045115913,0.0,1.0
2020-07-09,27.593,27.593,27.593,27.593,152,25.3704494513266,25.3704494513266,25.3704494513266,25.3704494513266,165.31579418987,0.0,1.0
2020-07-10,27.45,27.45,27.305,27.305,501,25.2389677613494,25.2389677613494,25.1056471666173,25.1056471666173,544.889558481084,0.0,1.0
2020-07-13,27.192,27.62,27.192,27.62,400,25.0017490479641,25.3952746655181,25.0017490479641,25.3952746655181,435.041563657551,0.0,1.0
2020-07-14,27.226,27.226,27.226,27.226,109,25.0330104287978,25.0330104287978,25.0330104287978,25.0330104287978,118.548826096683,0.0,1.0
2020-07-15,27.31,27.31,27.31,27.31,14,25.1102444285046,25.1102444285046,25.1102444285046,25.1102444285046,15.2264547280144,0.0,1.0
2020-07-16,26.913,26.913,26.841,26.841,294,24.745221834652,24.745221834652,24.6790212634747,24.6790212634747,319.755549288301,0.0,1.0
2020-07-17,27.098,27.098,27.098,27.098,100,24.9153205244826,24.9153205244826,24.9153205244826,24.9153205244826,108.760390914388,0.0,1.0
2020-07-20,27.469,27.469,27.469,27.469,100,25.2564373565212,25.2564373565212,25.2564373565212,25.2564373565212,108.760390914388,0.0,1.0
2020-07-21,27.927,28.05,27.927,28.05,6206,25.6775465453991,25.790639187827,25.6775465453991,25.790639187827,6749.66986014692,0.0,1.0
2020-07-22,27.6704,27.6704,27.65,27.665,355,25.4416150653422,25.4416150653422,25.4228582368419,25.4366500225039,386.099387746077,0.0,1.0
2020-07-23,27.62,27.67,27.535,27.67,1226,25.3952746655181,25.4412472843912,25.3171212134337,25.4412472843912,1333.4023926104,0.0,1.0
2020-07-24,27.6101,27.6101,27.43,27.43,1627,25.3861720869812,25.3861720869812,25.2205787138002,25.2205787138002,1769.53156017709,0.0,1.0
2020-07-27,28.2188,28.2188,27.73,27.73,610,25.9458427491427,25.9458427491427,25.4964144270389,25.4964144270389,663.438384577767,0.0,1.0
2020-07-28,27.8803,28.119,27.8803,28.119,1647,25.6346081193716,25.8540814018719,25.6346081193716,25.8540814018719,1791.28363835997,0.0,1.0
2020-07-29,28.3947,28.48,27.95,27.95,16293,26.1075744223384,26.1860037101359,25.6986939500807,25.6986939500807,17720.3304916812,0.0,1.0
2020-07-30,27.9825,28.0199,27.9825,28.0199,118,25.7285761523483,25.7629636712654,25.7285761523483,25.7629636712654,128.337261278978,0.0,1.0
2020-07-31,27.7184,27.7184,27.6599,27.6599,594,25.4857487794604,25.4857487794604,25.4319608153788,25.4319608153788,646.036722031465,0.0,1.0
2020-08-03,28.02,28.03,27.93,27.93,541,25.7630556165031,25.7722501402777,25.6803049025315,25.6803049025315,588.39371484684,0.0,1.0
2020-08-04,28.36,28.36,28.36,28.36,250,26.0756694248404,26.0756694248404,26.0756694248404,26.0756694248404,271.90097728597,0.0,1.0
2020-08-05,28.73,28.82,28.73,28.82,599,26.4158668045016,26.4986175184732,26.4158668045016,26.4986175184732,651.474741577184,0.0,1.0
2020-08-06,28.82,28.82,28.5,28.68,3643,26.4986175184732,26.4986175184732,26.2043927576852,26.3698941856285,3962.14104101116,0.0,1.0
2020-08-07,28.0735,28.27,28.0735,28.27,480,25.8122463186974,25.9929187108688,25.8122463186974,25.9929187108688,522.049876389062,0.0,1.0
2020-08-10,27.99,28.02,27.99,28.02,781,25.7354720451792,25.7630556165031,25.7354720451792,25.7630556165031,849.418653041372,0.0,1.0
2020-08-11,27.97,28.23,27.97,28.23,596,25.71708299763,25.9561406157703,25.71708299763,25.9561406157703,648.211929849752,0.0,1.0
2020-08-12,28.3593,28.3593,28.25,28.25,153,26.0750258081762,26.0750258081762,25.9745296633195,25.9745296633195,166.403398099014,0.0,1.0
2020-08-13,28.1203,28.26,28.1203,28.26,195,25.8552766899626,25.9837241870942,25.8552766899626,25.9837241870942,212.082762283057,0.0,1.0
2020-08-14,28.0803,28.0803,28.08,28.08,182,25.8184985948641,25.8184985948641,25.8182227591509,25.8182227591509,197.943911464186,0.0,1.0
2020-08-17,28.3398,28.3398,28.3398,28.3398,0,26.0570964868157,26.0570964868157,26.0570964868157,26.0570964868157,0,0.0,1.0
2020-08-18,28.374,28.374,28.374,28.374,185,26.0885417581249,26.0885417581249,26.0885417581249,26.0885417581249,201.206723191618,0.0,1.0
2020-08-19,28.0936,28.217,28.0936,28.217,209,25.8307273114844,25.9441877348633,25.8307273114844,25.9441877348633,227.309217011071,0.0,1.0
2020-08-20,28.05,28.05,27.64,27.75,3124,25.790639187827,25.790639187827,25.4136637130673,25.5148034745882,3397.67461216548,0.0,1.0
2020-08-21,28.3248,28.3248,28.3248,28.3248,188,26.0433047011537,26.0433047011537,26.0433047011537,26.0433047011537,204.46953491905,0.0,1.0
2020-08-24,28.7493,28.94,28.7493,28.94,861,26.4336122353866,26.6089518037687,26.4336122353866,26.6089518037687,936.426965772882,0.0,1.0
2020-08-25,29.115,29.17,29.115,29.17,1537,26.7698559698247,26.8204258505851,26.7698559698247,26.8204258505851,1671.64720835414,0.0,1.0
2020-08-26,29.2638,29.2638,29.2638,29.2638,130,26.9066704835911,26.9066704835911,26.9066704835911,26.9066704835911,141.388508188705,0.0,1.0
2020-08-27,29.084,29.19,29.084,29.19,2332,26.7413529461234,26.8388148981344,26.7413529461234,26.8388148981344,2536.29231612353,0.0,1.0
2020-08-28,29.297,29.297,29.297,29.297,134,26.9371963025229,26.9371963025229,26.9371963025229,26.9371963025229,145.73892382528,0.0,1.0
2020-08-31,28.69,28.8,28.57,28.8,3806,26.3790887094031,26.480228470924,26.2687544241076,26.480228470924,4139.42047820161,0.0,1.0
2020-09-01,29.2389,29.2389,29.2389,29.2389,303,26.8837761193923,26.8837761193923,26.8837761193923,26.8837761193923,329.543984470596,0.0,1.0
2020-09-02,29.2244,29.269,29.15,29.15,4568,26.8704440599191,26.9114516359539,26.8020368030359,26.8020368030359,4968.17465696925,0.0,1.0
2020-09-03,28.5642,28.67,28.4622,28.67,1989,26.2634216003183,26.3606996618538,26.1696374578171,26.3606996618538,2163.24417528718,0.0,1.0
2020-09-04,28.5582,28.5582,28.36,28.36,403,26.2579048860535,26.2579048860535,26.0756694248404,26.0756694248404,438.304375384984,0.0,1.0
2020-09-08,27.9225,28.04,27.9225,28.04,273,25.6734090097005,25.7814446640524,25.6734090097005,25.7814446640524,296.91586719628,0.0,1.0
2020-09-09,28.35,28.41,28.35,28.3867,621,26.0664749010658,26.1216420437135,26.0664749010658,26.1002188033187,675.40202757835,0.0,1.0
2020-09-10,27.96,27.96,27.96,27.96,536,25.7078884738554,25.7078884738554,25.7078884738554,25.7078884738554,582.955695301119,0.0,1.0
2020-09-11,28.256,28.38,28.15,28.3,5144,25.9800463775843,26.0940584723897,25.8825844255733,26.0205022821927,5594.63450863612,0.0,1.0
2020-09-14,28.6696,28.71,28.6499,28.6499,637,26.3603318809028,26.3974777569523,26.3422186690668,26.3422186690668,692.803690124653,0.0,1.0
2020-09-15,28.9534,28.9534,28.9534,28.9534,45,26.6212724656267,26.6212724656267,26.6212724656267,26.6212724656267,48.9421759114747,0.0,1.0
2020-09-16,28.9524,28.9524,28.9524,28.9524,186,26.6203530132493,26.6203530132493,26.6203530132493,26.6203530132493,202.294327100762,0.0,1.0
2020-09-17,28.7941,28.7941,28.7941,28.7941,186,26.4748037018969,26.4748037018969,26.4748037018969,26.4748037018969,202.294327100762,0.0,1.0
2020-09-18,28.4955,28.82,28.48,28.82,1862,26.2002552219866,26.4986175184732,26.1860037101359,26.4986175184732,2025.11847882591,0.0,1.0
2020-09-21,28.2307,28.2307,27.825,28.03,1162,25.9567842324345,25.9567842324345,25.5837624028979,25.7722501402777,1263.79574242519,0.0,1.0
2020-09-22,28.1474,28.1474,28.1474,28.1474,1162,25.8801938493919,25.8801938493919,25.8801938493919,25.8801938493919,1263.79574242519,0.0,1.0
2020-09-23,27.687,27.687,27.687,27.687,41,25.4568779748081,25.4568779748081,25.4568779748081,25.4568779748081,44.591760274899,0.0,1.0
2020-09-24,27.5827,27.5827,27.5827,27.5827,36,25.3609790918387,25.3609790918387,25.3609790918387,25.3609790918387,39.1537407291797,0.0,1.0
2020-09-25,27.5523,27.5523,27.3099,27.3099,273,25.3330277395638,25.3330277395638,25.1101524832669,25.1101524832669,296.91586719628,0.0,1.0
2020-09-28,27.866,27.92,27.831,27.92,659,25.6214599503739,25.6711103787569,25.5892791171627,25.6711103787569,716.730976125816,0.0,1.0
2020-09-29,27.937,28.04,27.937,27.9899,822,25.6867410691737,25.7814446640524,25.6867410691737,25.7353800999415,894.010413316271,0.0,1.0
2020-09-30,28.5343,28.5343,28.5343,28.5343,62,26.2359299742322,26.2359299742322,26.2359299742322,26.2359299742322,67.4314423669205,0.0,1.0
2020-10-01,28.7252,28.7252,28.65,28.65,135,26.4114534330898,26.4114534330898,26.3423106143046,26.3423106143046,146.826527734424,0.0,1.0
2020-10-02,28.4183,28.4183,28.4183,28.4183,161,26.1292734984465,26.1292734984465,26.1292734984465,26.1292734984465,175.104229372165,0.0,1.0
2020-10-05,28.8027,28.8027,28.8,28.8,305,26.4827109923431,26.4827109923431,26.480228470924,26.480228470924,331.719192288884,0.0,1.0
2020-10-06,28.8241,28.8241,28.8241,28.8241,27,26.5023872732208,26.5023872732208,26.5023872732208,26.5023872732208,29.3653055468848,0.0,1.0
2020-10-07,29.2309,29.26,29.2309,29.26,287,26.8764205003726,26.9031765645568,26.8764205003726,26.9031765645568,312.142321924294,0.0,1.0
2020-10-08,29.4621,29.4621,29.4621,29.4621,12,27.088997890042,27.088997890042,27.088997890042,27.088997890042,13.0512469097266,0.0,1.0
2020-10-09,29.6807,29.73,29.6807,29.73,990,27.2899901797553,27.3353191819642,27.2899901797553,27.3353191819642,1076.72787005244,0.0,1.0
2020-10-12,30.04,30.11,29.76,29.76,15018,27.6203494189776,27.6847110854,27.3629027532881,27.3629027532881,16333.6355075228,0.0,1.0
2020-10-13,29.97,29.97,29.9388,29.94,1387,27.5559877525553,27.5559877525553,27.5273008383784,27.5284041812314,1508.50662198256,0.0,1.0
2020-10-14,29.76,30.03,29.76,29.92,790,27.3629027532881,27.611154895203,27.3629027532881,27.5100151336821,859.207088223666,0.0,1.0
2020-10-15,29.52,29.52,29.52,29.52,352,27.1422341826971,27.1422341826971,27.1422341826971,27.1422341826971,382.836576018646,0.0,1.0
2020-10-16,29.65,29.69,29.65,29.69,456,27.2617629917672,27.2985410868657,27.2617629917672,27.2985410868657,495.94738256961,0.0,1.0
2020-10-19,29.56,29.77,29.54,29.77,671,27.1790122777956,27.3720972770627,27.1606232302463,27.3720972770627,729.782223035543,0.0,1.0
2020-10-20,29.88,29.99,29.88,29.9,3180,27.4732370385836,27.5743768001045,27.4732370385836,27.4916260861329,3458.58043107754,0.0,1.0
2020-10-21,29.8947,29.93,29.89,29.89,3025,27.4867529885323,27.5192096574568,27.4824315623582,27.4824315623582,3290.00182516024,0.0,1.0
2020-10-22,29.9279,29.97,29.9279,29.97,236,27.5172788074641,27.5559877525553,27.5172788074641,27.5559877525553,256.674522557956,0.0,1.0
2020-10-23,30.0836,30.0836,29.8412,29.88,447,27.660437542635,27.660437542635,27.4375622863381,27.4732370385836,486.158947387315,0.0,1.0
2020-10-26,29.6997,29.82,29.62,29.82,2222,27.3074597749271,27.4180698959359,27.2341794204433,27.4180698959359,2416.6558861177,0.0,1.0
2020-10-27,30.08,30.08,29.85,29.85,1024,27.6571275140761,27.6571275140761,27.4456534672597,27.4456534672597,1113.70640296334,0.0,1.0
2020-10-28,29.397,29.74,29.397,29.74,4525,27.0291415402692,27.3445137057389,27.0291415402692,27.3445137057389,4921.40768887605,0.0,1.0
2020-10-29,29.8001,29.81,29.635,29.71,1700,27.3997727936244,27.4088753721612,27.2479712061053,27.316930134415,1848.92664554459,0.0,1.0
2020-10-30,29.2828,29.325,29.26,29.26,843,26.9241400787629,26.9629409690919,26.9031765645568,26.9031765645568,916.850095408293,0.0,1.0
2020-11-02,29.7571,29.7571,29.52,29.71,16800,27.3602363413935,27.3602363413935,27.1422341826971,27.316930134415,18271.7456736172,0.0,1.0
2020-11-03,29.61,29.72,29.56,29.56,704,27.2249848966687,27.3261246581896,27.1790122777956,27.1790122777956,765.673152037292,0.0,1.0
2020-11-04,30.5263,30.7024,30.03,30.03,428,28.0674791101377,28.2293946738089,27.611154895203,27.611154895203,465.494473113581,0.0,1.0
2020-11-05,31.1,31.1199,30.99,30.99,4825,28.594968939088,28.6132660413995,28.4938291775672,28.4938291775672,5247.68886161923,0.0,1.0
2020-11-06,31.2929,31.2929,31.0298,31.03,1798,28.7723313027006,28.7723313027006,28.5304233821902,28.5306072726657,1955.5118286407,0.0,1.0
2020-11-09,31.3808,31.3808,31.3808,31.3808,41,28.8531511666795,28.8531511666795,28.8531511666795,28.8531511666795,44.5917602748992,0.0,1.0
2020-11-10,30.6766,30.87,30.6766,30.85,586,28.2056728024704,28.3834948922716,28.2056728024704,28.3651058447224,637.335890758313,0.0,1.0
2020-11-11,30.8419,30.91,30.53,30.53,34715,28.3576582804649,28.4202729873701,28.0708810839343,28.0708810839343,37756.1697059299,0.0,1.0
2020-11-12,30.6936,31.08,30.69,31.0,1226,28.2213034928872,28.5765798915388,28.2179934643284,28.5030237013418,1333.4023926104,0.0,1.0
2020-11-13,31.0253,31.175,30.95,31.175,1066,28.5262858464916,28.6639278673977,28.4570510824686,28.6639278673977,1159.38576714738,0.0,1.0
2020-11-16,31.35,31.35,31.35,31.35,265,28.8248320334537,28.8248320334537,28.8248320334537,28.8248320334537,288.215035923128,0.0,1.0
2020-11-17,31.2645,31.2645,31.2645,31.2645,118,28.7462188551806,28.7462188551806,28.7462188551806,28.7462188551806,128.337261278978,0.0,1.0
2020-11-18,31.2692,31.43,31.2692,31.43,476,28.7505402813547,28.8983882236507,28.7505402813547,28.8983882236507,517.699460752488,0.0,1.0
2020-11-19,31.2501,31.2501,31.2501,31.2501,292,28.7329787409452,28.7329787409452,28.7329787409452,28.7329787409452,317.580341470013,0.0,1.0
2020-11-20,31.5025,31.5025,31.5025,31.5025,94,28.9650485210168,28.9650485210168,28.9650485210168,28.9650485210168,102.234767459525,0.0,1.0
2020-11-23,31.6657,31.6657,31.665,31.665,123,29.1151031490187,29.1151031490187,29.1144595323544,29.1144595323544,133.775280824697,0.0,1.0
2020-11-24,32.023,32.03,31.82,31.82,2411,29.4436234834861,29.4500596501283,29.2569746508611,29.2569746508611,2622.21302494589,0.0,1.0
2020-11-25,31.8258,31.87,31.73,31.73,1813,29.2623074746504,29.3029472697343,29.1742239368895,29.1742239368895,1971.82588727786,0.0,1.0
2020-11-27,32.0415,32.0415,31.94,31.94,191,29.4606333524691,29.4606333524691,29.3673089361567,29.3673089361567,207.732346646481,0.0,1.0
2020-11-30,31.1947,31.58,31.1947,31.58,724,28.6820410792338,29.0363060802701,28.6820410792338,29.0363060802701,787.425230220168,0.0,1.0
2020-12-01,31.76,31.88,31.76,31.76,1866,29.2018075082134,29.3121417935089,29.2018075082134,29.2018075082134,2029.46889446248,0.0,1.0
2020-12-02,31.672,31.78,31.63,31.63,1354,29.1208956989967,29.2201965557626,29.0822786991432,29.0822786991432,1472.61569298081,0.0,1.0
2020-12-03,31.9424,32.22,31.85,31.85,4236,29.3695156218626,29.6247556018462,29.284558222185,29.284558222185,4607.09015913347,0.0,1.0
2020-12-04,32.2619,32.2619,32.1625,32.1625,705,29.6632806564619,29.6632806564619,29.5718870901421,29.5718870901421,766.760755946435,0.0,1.0
2020-12-07,32.3439,32.439,32.3435,32.4,3707,29.7386757514138,29.8261156725105,29.7383079704628,29.7902570297895,4031.74769119637,0.0,1.0
2020-12-08,32.3865,32.45,32.3127,32.37,1024,29.7778444226937,29.8362296486626,29.709988837237,29.7626734584656,1113.70640296333,0.0,1.0
2020-12-09,32.1026,32.39,32.1026,32.39,408,29.5168118927321,29.7810625060148,29.5168118927321,29.7810625060148,443.742394930703,0.0,1.0
2020-12-10,32.4265,32.44,32.364,32.4,1501,29.8146225177922,29.827035124888,29.7571567442008,29.7902570297895,1632.49346762497,0.0,1.0
2020-12-11,32.2916,32.4,32.2916,32.339,2077,29.6905883920725,29.7902570297895,29.6905883920725,29.7341704347642,2258.95331929184,0.0,1.0
2020-12-14,31.96,32.01,31.9528,32.01,577,29.3856979837059,29.431670602579,29.3790779265882,29.431670602579,627.547455576019,0.0,1.0
2020-12-15,32.177,32.21,32.147,32.21,2907,29.5852191496153,29.6155610780716,29.5576355782914,29.6155610780716,3161.66456388126,0.0,1.0
2020-12-16,32.4942,32.65,32.32,32.39,4078,29.8768694437465,30.0201201241551,29.7167008395925,29.7810625060148,4435.24874148874,0.0,1.0
2020-12-17,32.7448,32.78,32.7448,32.76,3083,30.1072842095386,30.1396489332253,30.1072842095386,30.121259885676,3353.08285189058,0.0,1.0
2020-12-18,32.4584,32.5,32.24,32.24,1391,29.9953041044874,30.0337473010327,29.7934773226245,29.7934773226245,1505.22342573101,0.16461,1.0
2020-12-21,32.0932,32.1589,31.93,31.93,2818,29.657817196354,29.7185315716671,29.5070015791377,29.5070015791377,3049.4030292667,0.0,1.0
2020-12-22,31.8295,31.899,31.8295,31.899,20632,29.4141279913299,29.478354004789,29.4141279913299,29.478354004789,22326.2183462848,0.0,1.0
2020-12-23,32.1605,32.1605,32.1242,32.1242,345,29.7200101561496,29.7200101561496,29.6864647707026,29.6864647707026,373.330037294895,0.0,1.0
2020-12-24,31.5241,31.79,31.498,31.79,769,29.1319031782303,29.3776254369179,29.1077837688594,29.3776254369179,832.147242550071,0.0,1.0
2020-12-28,31.5145,31.62,31.5145,31.52,2397,29.1230316713353,29.2205258356509,29.1230316713353,29.1281143054939,2593.83217216192,0.0,1.0
2020-12-29,31.9673,32.05,31.9673,32.02,1191,29.5414710798863,29.6178954153261,29.5414710798863,29.590171956279,1288.80021570498,0.0,1.0
2020-12-30,32.414,32.56,32.414,32.5149,442,29.9542733850977,30.089194219127,29.9542733850977,30.0475166190261,478.295294157517,0.0,1.0
2020-12-31,32.3,32.67,32.259,32.67,3235,29.8489242407187,30.1908469022997,29.8110355133543,30.1908469022997,3500.64542217097,0.0,1.0
2021-01-04,32.5115,33.0199,32.5115,32.89,1126,30.0443746270008,30.5141948463191,30.0443746270008,30.3941522686451,1218.46267244653,0.0,1.0
2021-01-05,33.2522,33.274,33.0699,33.0699,839,30.7288668308739,30.7490125444481,30.5604006113976,30.5604006113976,907.895366059178,0.0,1.0
2021-01-06,32.97,33.26,32.97,33.2,2393,30.4680814927707,30.7360749302261,30.4680814927707,30.6806280121319,2589.50370796141,0.0,1.0
2021-01-07,33.1956,33.22,33.07,33.07,3536,30.676561904805,30.6991103181633,30.5604930229278,30.5604930229278,3826.36235326014,0.0,1.0
2021-01-08,34.08,34.1,33.88,34.1,1210,31.4938494775137,31.5123317835451,31.3090264171997,31.5123317835451,1309.36042065746,0.0,1.0
2021-01-11,33.78,33.92,33.755,33.92,7192,31.2166148870426,31.3459910292625,31.1935120045034,31.3459910292625,7782.57863253591,0.0,1.0
2021-01-12,34.0702,34.0702,33.84,33.84,8735,31.4847931475583,31.4847931475583,31.2720618051369,31.2720618051369,9452.28369788669,0.0,1.0
2021-01-13,34.2834,34.35,34.0,34.105,31467,31.6818145298531,31.7433606089377,31.4199202533881,31.516952360053,34050.9457494448,0.0,1.0
2021-01-14,34.84,35.05,34.84,34.8921,7083,32.1961771067071,32.3902413200368,32.1961771067071,32.2443235139189,7664.62798307171,0.0,1.0
2021-01-15,34.5306,34.5371,34.5306,34.5371,2892,31.9102558324013,31.9162625818615,31.9102558324013,31.9162625818615,3129.47961697633,0.0,1.0
2021-01-19,35.2556,35.49,35.225,35.31,13601,32.5802394260397,32.7968520527278,32.5519614978116,32.6305112984451,14717.8603978199,0.0,1.0
2021-01-20,36.0621,36.11,36.01,36.0299,1641,33.3255384167561,33.3698035397013,33.2773920095443,33.2957819040455,1775.75243826354,0.0,1.0
2021-01-21,36.2277,36.45,36.1,36.45,8449,33.4785719106961,33.6840027422352,33.3605623866856,33.6840027422352,9142.79850754947,0.0,1.0
2021-01-22,36.0097,36.0097,35.85,35.89,9840,33.2771147749538,33.2771147749538,33.129533561293,33.1664981733558,10648.0219332805,0.0,1.0
2021-01-25,36.27,36.58,36.0381,36.58,4615,33.5176619879525,33.8041377314393,33.3033596495184,33.8041377314393,4993.96557135056,0.0,1.0
2021-01-26,35.9568,36.05,35.85,36.05,6784,33.2282290755007,33.3143566216071,33.129533561293,33.3143566216071,7341.07528408281,0.0,1.0
2021-01-27,34.9033,35.36,34.9033,35.36,2400,32.2546736052965,32.6767170635236,32.2546736052965,32.6767170635236,2597.07852031231,0.0,1.0
2021-01-28,35.37,35.399,35.03,35.05,3201,32.6859582165393,32.7127575602849,32.3717590140054,32.3902413200368,3463.85347646655,0.0,1.0
2021-01-29,34.4885,34.79,34.3118,34.79,2156,31.8713505782052,32.1499713416286,31.7080594044177,32.1499713416286,2333.04220408056,0.0,1.0
2021-02-01,35.5617,35.5617,35.15,35.15,2238,32.8631111198503,32.8631111198503,32.4826528501939,32.4826528501939,2421.77572019123,0.0,1.0
2021-02-02,35.9023,35.946,35.83,35.83,1760,33.1778647915652,33.2182486302438,33.1110512552616,33.1110512552616,1904.52424822903,0.0,1.0
2021-02-03,36.11,36.22,36.09,36.09,5422,33.3698035397013,33.471456222874,33.3513212336699,33.3513212336699,5867.23322380556,0.0,1.0
2021-02-04,36.165,36.28,35.95,36.28,5467,33.4206298812877,33.5269031409682,33.2219450914501,33.5269031409682,5915.92844606141,0.0,1.0
2021-02-05,36.2956,36.315,36.28,36.315,496,33.5413193396727,33.5592471765232,33.5269031409682,33.5592471765232,536.729560864545,0.0,1.0
2021-02-08,36.5195,36.5689,36.4321,36.485,2701,33.7482287556943,33.7938800515919,33.6674610783371,33.7163467777901,2922.79545140148,0.0,1.0
2021-02-09,36.89,36.9475,36.74,36.77,2045,34.0906134749261,34.1437501047664,33.9519961796905,33.9797196387377,2212.92732251611,0.0,1.0
2021-02-10,36.9662,37.1385,36.88,36.88,1733,34.1610310609057,34.3202561273663,34.0813723219104,34.0813723219104,1875.30711487552,0.0,1.0
2021-02-11,37.46,37.63,37.46,37.6173,4223,34.6173591968211,34.7744587980881,34.6173591968211,34.7627225337581,4569.77607969954,0.0,1.0
2021-02-12,37.56,37.5699,37.51,37.51,1638,34.7097707269781,34.7189194684637,34.6635649618996,34.6635649618996,1772.50609011316,0.0,1.0
2021-02-16,37.3227,37.65,37.249,37.57,19227,34.4904781659155,34.7929411041195,34.4223708681898,34.7190118799938,20805.845295852,0.0,1.0
2021-02-17,37.2117,37.32,37.0,37.32,3578,34.3879013674412,34.4879830546013,34.1922661580988,34.4879830546013,3871.81122736561,0.0,1.0
2021-02-18,36.7363,36.91,36.5799,36.82,4407,33.9485769530747,34.1090957809575,33.8040453199092,34.0259254038162,4768.88543292349,0.0,1.0
2021-02-19,36.8618,37.1001,36.8618,37.005,1462,34.0645534234218,34.284770099786,34.0645534234218,34.1968867346067,1582.05366529025,0.0,1.0
2021-02-22,35.7635,35.9825,35.7635,35.95,3483,33.0495975877072,33.2519788387511,33.0495975877072,33.2219450914501,3769.01020260324,0.0,1.0
2021-02-23,35.6707,35.87,35.0,35.49,6481,32.9638396877215,33.1480158673244,32.3440355549583,32.7968520527278,7013.19412089337,0.0,1.0
2021-02-24,35.5711,35.62,35.012,35.03,2394,32.8717978036851,32.9169870419319,32.3551249385772,32.3717590140054,2590.58582401153,0.0,1.0
2021-02-25,34.61,35.29,34.61,35.29,1774,31.9836305873459,32.6120289924137,31.9836305873459,32.6120289924137,1919.67387293085,0.0,1.0
2021-02-26,34.2358,34.38,34.2313,34.27,1195,31.6378266414984,31.7710840679848,31.6336681226413,31.6694313848121,1293.1286799055,0.0,1.0
2021-03-01,35.16,35.16,33.7,35.05,1446,32.4918940032096,32.4918940032096,31.142685662917,32.3902413200368,1564.73980848817,0.0,1.0
2021-03-02,34.8371,34.92,34.695,34.92,2453,32.1934971723325,32.2701063308327,32.0621803879794,32.2701063308327,2654.43067096921,0.0,1.0
2021-03-03,34.86,35.09,34.8,35.09,12896,32.2146594127385,32.4272059320997,32.1592124946443,32.4272059320997,13954.9685824782,0.0,1.0
2021-03-04,34.0121,34.45,33.961,34.45,3493,31.4311020485371,31.8357721390947,31.3838797566269,31.8357721390947,3779.83136310454,0.0,1.0
2021-03-05,34.44,34.62,33.79,34.36,5966,31.826530986079,31.9928717403616,31.2258560400583,31.7526017619534,6455.90435507636,0.0,1.0
2021-03-08,33.4117,33.95,33.35,33.95,7513,30.8762632214743,31.3737144883096,30.8192453073674,31.3737144883096,8129.93788462767,0.0,1.0
2021-03-09,34.2358,34.4,33.62,33.62,2578,31.6378266414984,31.7895663740162,31.0687564387914,31.0687564387914,2789.69517723547,0.0,1.0
2021-03-10,34.1195,34.28,34.09,34.09,933,31.5303520319257,31.6786725378278,31.5030906305294,31.5030906305294,1009.61427477141,0.0,1.0
2021-03-11,35.3166,35.3166,35.18,35.18,1636,32.6366104594355,32.6366104594355,32.510376309241,32.510376309241,1770.34185801289,0.0,1.0
2021-03-12,34.4342,34.5,34.4342,34.5,357,31.8211711173299,31.8819779041732,31.8211711173299,31.8819779041732,386.315429896456,0.0,1.0
2021-03-15,34.4538,34.4538,34.32,34.32,869,31.8392837772407,31.8392837772407,31.7156371498906,31.7156371498906,940.358847563082,0.0,1.0
2021-03-16,34.5324,34.6109,34.5324,34.6109,554,31.9119192399441,31.9844622911174,31.9119192399441,31.9844622911174,599.492291772092,0.0,1.0
2021-03-17,34.6,34.6,34.6,34.6,84,31.9743894343302,31.9743894343302,31.9743894343302,31.9743894343302,90.897748210931,0.0,1.0
2021-03-18,34.0678,34.4431,34.0678,34.43,908,31.4825752708346,31.8293957435139,31.4825752708346,31.8172898330633,982.561373518157,0.0,1.0
2021-03-19,34.4306,34.44,34.42,34.44,291,31.8178443022442,31.826530986079,31.8080486800476,31.826530986079,314.895770587868,0.0,1.0
2021-03-22,34.4518,34.6399,34.32,34.32,2264,31.8374355466375,32.0112616348629,31.7156371498906,31.7156371498906,2449.91073749462,0.0,1.0
2021-03-23,33.8267,34.15,33.8267,34.15,1485,31.259771071626,31.5585375486236,31.259771071626,31.5585375486236,1606.94233444324,0.0,1.0
2021-03-24,33.0,33.3419,33.0,33.34,2985,30.4958049518179,30.8117599734247,30.4958049518179,30.8100041543517,3230.11640963843,0.0,1.0
2021-03-25,33.1493,33.1493,32.99,32.99,456,30.6337753663423,30.6337753663423,30.4865637988022,30.4865637988022,493.444918859339,0.0,1.0
2021-03-26,34.0252,34.0252,33.655,33.655,207,31.4432079589877,31.4432079589877,31.1011004743464,31.1011004743464,223.998022376937,0.0,1.0
2021-03-29,33.8634,34.04,33.81,34.04,428,31.2936861031936,31.4568848654509,31.2443383460897,31.4568848654509,463.145669455696,0.0,1.0
2021-03-30,34.0052,34.1394,33.89,33.8901,1122,31.4247256529563,31.548741926427,31.3182675702154,31.3183599817455,1214.134208246,0.0,1.0
2021-03-31,34.11,34.2657,34.11,34.2599,2622,31.5215729365608,31.6654576890153,31.5215729365608,31.6600978202662,2837.3082834412,0.0,1.0
2021-04-01,34.59,34.83,34.59,34.74,1231,31.9651482813145,32.1869359536914,31.9651482813145,32.1037655765501,1332.08485771019,0.0,1.0
2021-04-05,34.6,34.72,34.6,34.66,833,31.9743894343302,32.0852832705187,31.9743894343302,32.0298363524244,901.402669758399,0.0,1.0
2021-04-06,34.76,34.8999,34.76,34.7687,9046,32.1222478825815,32.2515316132712,32.1222478825815,32.1302876857051,9788.82178947715,0.0,1.0
2021-04-07,34.0841,34.28,34.0841,34.28,2304,31.4976383502501,31.6786725378278,31.4976383502501,31.6786725378278,2493.19537949982,0.0,1.0
2021-04-08,34.6007,34.6729,34.58,34.6729,1753,31.9750363150413,32.0417574398147,31.9559071282988,32.0417574398147,1896.94943587812,0.0,1.0
2021-04-09,34.19,34.23,34.19,34.2,884,31.5955021606864,31.6324667727492,31.5955021606864,31.6047433137021,956.590588315036,0.0,1.0
2021-04-12,34.1368,34.17,34.0,34.0,3710,31.5463392266429,31.577019854655,31.4199202533881,31.4199202533881,4014.65054598278,0.0,1.0
2021-04-13,34.2853,34.3,34.23,34.25,2681,31.6835703489261,31.6971548438592,31.6324667727492,31.6509490787807,2901.15313039888,0.0,1.0
2021-04-14,34.3886,34.495,34.3886,34.49,2537,31.7790314595783,31.8773573276654,31.7790314595783,31.8727367511575,2745.32841918014,0.0,1.0
2021-04-15,34.6479,34.6885,34.4401,34.59,7922,32.0186545572754,32.0561736385192,31.8266233976092,31.9651482813145,8572.5233491309,0.0,1.0
2021-04-16,34.7846,34.92,34.7,34.7,2549,32.1449811190001,32.2701063308327,32.0668009644873,32.0668009644873,2758.3138117817,0.0,1.0
2021-04-19,34.51,34.56,34.42,34.54,10688,31.8912190571889,31.9374248222674,31.8080486800476,31.918942516236,11565.6563437908,0.0,1.0
2021-04-20,34.25,34.4,34.2,34.4,2958,31.6509490787807,31.7895663740162,31.6047433137021,31.7895663740162,3200.89927628492,0.0,1.0
2021-04-21,34.56,34.56,34.23,34.23,4236,31.9374248222674,31.9374248222674,31.6324667727492,31.6324667727492,4583.84358835123,0.0,1.0
2021-04-22,34.4176,34.645,34.39,34.62,12116,31.8058308033238,32.0159746229009,31.7803252210005,31.9928717403616,13110.9180633767,0.0,1.0
2021-04-23,34.9687,34.9687,34.7858,34.79,2539,32.3151107460192,32.3151107460192,32.146090057362,32.1499713416286,2747.4926512804,0.0,1.0
2021-04-26,34.97,35.0301,34.95,35.029,2028,32.3163120959112,32.3718514255356,32.2978297898798,32.3708348987039,2194.53134966391,0.0,1.0
2021-04-27,35.047,35.11,35.047,35.11,211,32.3874689741321,32.4456882381311,32.3874689741321,32.4456882381311,228.326486577458,0.0,1.0
2021-04-28,35.2499,35.2499,35.145,35.16,523,32.5749719688207,32.5749719688207,32.478032273686,32.4918940032096,565.946694218059,0.0,1.0
2021-04-29,35.2,35.34,34.95,35.34,6710,32.5288586152724,32.6582347574922,32.2978297898798,32.6582347574922,7260.99869637317,0.0,1.0
2021-04-30,34.6138,34.84,34.6138,34.83,1985,31.9871422254919,32.1961771067071,31.9871422254919,32.1869359536914,2148.00035950831,0.0,1.0
2021-05-03,34.61,34.7,34.61,34.69,1228,31.9836305873459,32.0668009644873,31.9836305873459,32.0575598114716,1328.8385095598,0.0,1.0
2021-05-04,34.1836,34.1836,34.02,34.02,3962,31.5895878227564,31.5895878227564,31.4384025594195,31.4384025594195,4287.34379061557,0.0,1.0
2021-05-05,34.28,34.374,34.28,34.374,216,31.6786725378278,31.7655393761754,31.6786725378278,31.7655393761754,233.737066828108,0.0,1.0
2021-05-06,34.5747,34.5747,34.53,34.56,844,31.9510093172005,31.9510093172005,31.9097013632203,31.9374248222674,913.30594630983,0.0,1.0
2021-05-07,34.8589,34.88,34.8589,34.88,125,32.2136428859068,32.2331417187699,32.2136428859068,32.2331417187699,135.264506266266,0.0,1.0
2021-05-10,34.087,34.087,34.087,34.087,78,31.5003182846247,31.5003182846247,31.5003182846247,31.5003182846247,84.4050519101502,0.0,1.0
2021-05-11,34.0145,34.06,33.03,33.53,1256,31.4333199252609,31.4753671714823,30.523528410865,30.9855860616501,1359.13775896344,0.0,1.0
2021-05-12,33.0817,33.55,33.0817,33.55,456,30.5713051719561,31.0040683676815,30.5713051719561,31.0040683676815,493.44491885934,0.0,1.0
2021-05-13,32.9647,33.0,32.87,33.0,795,30.4631836816724,30.4958049518179,30.3756699626137,30.4958049518179,860.282259853454,0.0,1.0
2021-05-14,33.5956,33.65,33.39,33.39,1127,31.0462080254331,31.0964798978385,30.8562099194302,30.8562099194302,1219.54478849666,0.0,1.0
2021-05-17,33.5344,33.5344,33.49,33.49,467,30.989652168977,30.989652168977,30.9486214495873,30.9486214495873,505.348195410771,0.0,1.0
2021-05-18,34.0281,34.2,34.0281,34.2,901,31.4458878933622,31.6047433137021,31.4458878933622,31.6047433137021,974.986561167248,0.0,1.0
2021-05-19,33.8649,33.8649,33.52,33.52,11056,31.295072276146,31.295072276146,30.9763449086344,30.9763449086344,11963.8750502387,0.0,1.0
2021-05-20,34.0726,34.11,34.0726,34.11,576,31.4870110242821,31.5215729365608,31.4870110242821,31.5215729365608,623.298844874955,0.0,1.0
2021-05-21,33.6275,33.72,33.6275,33.71,658,31.0756873035532,31.1611679689484,31.0756873035532,31.1519268159327,712.032360985625,0.0,1.0
2021-05-24,34.0508,34.0839,34.045,34.045,391,31.4668653107079,31.4974535271898,31.4615054419588,31.4615054419588,423.10737560088,0.0,1.0
2021-05-25,34.3471,34.44,34.3106,34.44,1244,31.7406806745631,31.826530986079,31.7069504660558,31.826530986079,1346.15236636188,0.0,1.0
2021-05-26,34.6675,34.6675,34.45,34.45,1231,32.0367672171862,32.0367672171862,31.8357721390947,31.8357721390947,1332.08485771019,0.0,1.0
2021-05-27,34.6692,34.68,34.62,34.62,341,32.0383382131989,32.0483186584559,31.9928717403616,31.9928717403616,369.001573094374,0.0,1.0
2021-05-28,34.8483,34.8483,34.83,34.83,937,32.2038472637101,32.2038472637101,32.1869359536914,32.1869359536914,1013.94273897193,0.0,1.0
2021-06-01,35.6473,35.67,35.52,35.67,1702,32.9422153896647,32.9631928070104,32.8245755117749,32.9631928070104,1841.76151732148,0.0,1.0
2021-06-02,35.7491,35.75,35.7,35.725,1104,33.0362903273646,33.037122031136,32.9909162660575,33.0140191485968,1194.65611934366,0.0,1.0
2021-06-03,35.2333,35.27,35.2333,35.26,368,32.5596316548147,32.5935466863823,32.5596316548147,32.5843055333666,398.218706447887,0.0,1.0
2021-06-04,35.63,35.65,35.6,35.65,1236,32.9262281949476,32.944710500979,32.8985047359005,32.944710500979,1337.49543796084,0.0,1.0
2021-06-07,35.44,35.51,35.4175,35.42,2724,32.7506462876492,32.8153343587592,32.7298536933639,32.7321639816178,2947.68412055448,0.0,1.0
2021-06-08,35.2827,35.2827,35.2675,35.2675,250,32.6052829507122,32.6052829507122,32.5912363981284,32.5912363981284,270.529012532533,0.0,1.0
2021-06-09,35.1764,35.26,35.1764,35.26,226,32.5070494941553,32.5843055333666,32.5070494941553,32.5843055333666,244.55822732941,0.0,1.0
2021-06-10,35.47,35.555,35.47,35.55,1718,32.7783697466963,32.8569195473298,32.7783697466963,32.852298970822,1859.07537412357,0.0,1.0
2021-06-11,35.4284,35.45,35.4284,35.45,541,32.739926550151,32.7598874406649,32.739926550151,32.7598874406649,585.424783120401,0.0,1.0
2021-06-14,35.54,35.6599,35.5109,35.5109,961,32.8430578178063,32.9538592424645,32.8161660625306,32.8161660625306,1039.91352417505,0.0,1.0
2021-06-15,35.26,35.35,35.26,35.29,764,32.5843055333666,32.6674759105079,32.5843055333666,32.6120289924137,826.736662299419,0.0,1.0
2021-06-16,34.8755,35.249,34.8755,35.249,537,32.2289831999128,32.5741402650493,32.2289831999128,32.5741402650493,581.096318919881,0.0,1.0
2021-06-17,35.2111,35.269,35.18,35.2199,982,32.5391162951198,32.5926225710807,32.510376309241,32.5472485097736,1062.63796122779,0.0,1.0
2021-06-18,34.9065,34.9065,34.9065,34.9065,60,32.2576307742615,32.2576307742615,32.2576307742615,32.2576307742615,64.9269630078078,0.0,1.0
2021-06-21,34.9705,34.9705,34.9705,34.9705,11,32.316774153562,32.316774153562,32.316774153562,32.316774153562,11.9032765514314,0.0,1.0
2021-06-22,34.7801,34.7801,34.58,34.58,1178,32.140822600143,32.140822600143,31.9559071282988,31.9559071282988,1274.73270705329,0.0,1.0
2021-06-23,35.0594,35.14,35.0594,35.14,822,32.3989280038716,32.4734116971782,32.3989280038716,32.4734116971782,889.499393206967,0.0,1.0
2021-06-24,35.3469,35.3469,35.2697,35.2697,372,32.664611153073,32.664611153073,32.5932694517918,32.5932694517918,402.547170648409,0.0,1.0
2021-06-25,35.53,35.53,35.43,35.43,708,32.8943554581964,32.8943554581964,32.8017735402167,32.8017735402167,764.728162312479,0.06551,1.0
2021-06-28,35.6792,35.6792,35.67,35.67,518,33.0324876798222,33.0324876798222,33.023970143368,33.023970143368,559.504502934836,0.0,1.0
2021-06-29,35.59,35.59,35.59,35.59,206,32.9499046089843,32.9499046089843,32.9499046089843,32.9499046089843,222.505651746286,0.0,1.0
2021-06-30,35.4808,35.4808,35.44,35.44,310,32.8488051545504,32.8488051545504,32.8110317320147,32.8110317320147,334.838602142469,0.0,1.0
2021-07-01,35.2131,35.48,35.14,35.3687,1668,32.6009633601187,32.8480644992066,32.5332859780755,32.7450208244951,1801.64770443109,0.0,1.0
2021-07-02,35.1105,35.1105,35.02,35.02,560,32.5059743122715,32.5059743122715,32.4221876764998,32.4221876764998,604.869732902525,0.0,1.0
2021-07-06,34.5222,34.68,34.5222,34.68,490,31.9613148887968,32.1074091553688,31.9613148887968,32.1074091553688,529.261016289709,0.0,1.0
2021-07-07,34.4305,34.4305,34.3518,34.3518,177,31.8764172700093,31.8764172700093,31.8035553005593,31.8035553005593,191.18204057812,0.0,1.0
2021-07-08,33.7351,33.83,33.66,33.66,1486,31.2326026123783,31.3204628525411,31.1630735919756,31.1630735919756,1605.06504123777,0.0,1.0
2021-07-09,34.3629,34.3629,34.17,34.17,5234,31.8138318934551,31.8138318934551,31.6352413736722,31.6352413736722,5653.37175359252,0.0,1.0
2021-07-12,34.3023,34.3023,34.3023,34.3023,29,31.7577272511593,31.7577272511593,31.7577272511593,31.7577272511593,31.3236111681665,0.0,1.0
2021-07-13,34.4181,34.52,34.3,34.3,1234,31.8649371121799,31.9592780866012,31.7555978670458,31.7555978670458,1332.87366143163,0.0,1.0
2021-07-14,34.6328,34.78,34.6328,34.77,500,32.0637104900823,32.1999910733485,32.0637104900823,32.1907328815505,540.062261520113,0.0,1.0
2021-07-15,34.5986,34.77,34.5986,34.77,1492,32.0320474741333,32.1907328815505,32.0320474741333,32.1907328815505,1611.54578837601,0.0,1.0
2021-07-16,34.2921,34.47,34.2921,34.47,1678,31.7482838955254,31.9129871276113,31.7482838955254,31.9129871276113,1812.4489496615,0.0,1.0
2021-07-19,33.7684,33.8299,33.625,33.8299,2443,31.2634323910656,31.3203702706231,31.1306699206827,31.3203702706231,2638.74420978727,0.0,1.0
2021-07-20,33.9912,33.9983,33.63,33.63,2959,31.4697049043244,31.476278220501,31.1352990165816,31.1352990165816,3196.08846367602,0.0,1.0
2021-07-21,34.1387,34.1387,33.98,33.98,815,31.6062632333445,31.6062632333445,31.4593357295107,31.4593357295107,880.301486277783,0.0,1.0
2021-07-22,34.2208,34.2208,34.2208,34.2208,35,31.6822729880059,31.6822729880059,31.6822729880059,31.6822729880059,37.8043583064078,0.0,1.0
2021-07-23,33.7611,33.8,33.68,33.68,13846,31.2566739110531,31.2926882771472,31.1815899755715,31.1815899755715,14955.4041460149,0.0,1.0
2021-07-26,32.8505,33.0,32.8505,33.0,755,30.4136229659297,30.5520329333094,30.4136229659297,30.5520329333094,815.494014895369,0.0,1.0
2021-07-27,32.1033,32.1033,31.661,32.1,6360,29.7218508747852,29.7218508747852,29.3123610515609,29.7187956714918,6869.59196653582,0.0,1.0
2021-07-28,32.99,33.11,32.76,32.76,141928,30.5427747415114,30.6538730430871,30.329836330158,30.329836330158,153299.913306053,0.0,1.0
2021-07-29,33.2331,33.2331,33.02,33.02,136,30.7678413841201,30.7678413841201,30.5705493169053,30.5705493169053,146.896935133471,0.0,1.0
2021-07-30,32.9812,33.09,32.9812,33.035,1252,30.5346275327292,30.6353566594911,30.5346275327292,30.5844366046023,1352.31590284636,0.0,1.0
2021-08-02,33.2026,33.39,33.2026,33.39,785,30.7396038991363,30.9131024134303,30.7396038991363,30.9131024134303,847.897750586576,0.0,1.0
2021-08-03,33.2584,33.2584,33.01,33.02,1012,30.791264609369,30.791264609369,30.5612911251073,30.5705493169053,1093.08601731671,0.0,1.0
2021-08-04,33.5512,33.57,33.47,33.57,2418,31.0623444652136,31.0797498657938,30.9871679478141,31.0797498657938,2611.74109671126,0.0,1.0
2021-08-05,33.4366,33.4366,33.4366,33.4366,20,30.9562455872089,30.9562455872089,30.9562455872089,30.9562455872089,21.6024904608044,0.0,1.0
2021-08-06,33.0857,33.131,33.0857,33.09,565,30.631375637018,30.6733152458628,30.631375637018,30.6353566594911,610.270355517726,0.0,1.0
2021-08-09,33.2897,33.42,33.2897,33.32,1237,30.8202427496966,30.9408769888242,30.8202427496966,30.8482950708445,1336.11403500076,0.0,1.0
2021-08-10,33.3886,33.42,33.37,33.41,1921,30.9118062665786,30.9408769888242,30.8945860298344,30.9316187970262,2074.91920876027,0.0,1.0
2021-08-11,33.5345,33.5345,33.525,33.525,260,31.046883284911,31.046883284911,31.0380880027029,31.0380880027029,280.832375990458,0.0,1.0
2021-08-12,33.2532,33.2532,33.2532,33.2532,123,30.786450349634,30.786450349634,30.786450349634,30.786450349634,132.855316333948,0.0,1.0
2021-08-13,33.2003,33.2003,33.115,33.115,917,30.7374745150228,30.7374745150228,30.6585021389861,30.6585021389861,990.474187627884,0.0,1.0
2021-08-16,32.8645,32.94,32.68,32.94,73801,30.4265844344468,30.4964837825215,30.2557707957743,30.4964837825215,79714.2699248917,0.0,1.0
2021-08-17,32.1813,32.23,32.1813,32.2028,1353,29.7940647708094,29.8391521648655,29.7940647708094,29.813969883175,1461.40847967342,0.0,1.0
2021-08-18,32.2902,32.53,32.2902,32.495,1447,29.8948864794893,30.1168979188047,29.8948864794893,30.0844942475118,1562.9401848392,0.0,1.0
2021-08-19,31.5853,31.7936,31.56,31.68,5610,29.2422765396502,29.435124674802,29.2188533144013,29.329951615977,6059.49857425566,0.0,1.0
2021-08-20,31.6873,31.739,31.5,31.5,2027,29.3367100959895,29.384574947585,29.1633041636135,29.1633041636135,2189.41240820254,0.0,1.0
2021-08-23,32.1623,32.1623,31.9497,31.9497,1988,29.7764742063932,29.7764742063932,29.5796450487683,29.5796450487683,2147.28755180397,0.0,1.0
2021-08-24,32.8688,32.9153,32.8688,32.9153,341,30.43056545692,30.4736160487805,30.43056545692,30.4736160487805,368.322462356716,0.0,1.0
2021-08-25,32.9607,32.9607,32.8934,32.8934,246,30.5156482395433,30.5156482395433,30.453340608743,30.453340608743,265.710632667895,0.0,1.0
2021-08-26,32.6511,32.669,32.625,32.625,658,30.2290146214781,30.2455867847965,30.2048507408854,30.2048507408854,710.721936160468,0.0,1.0
2021-08-27,32.945,32.97,32.7593,32.87,3661,30.5011128784205,30.5242583579155,30.3291882567322,30.4316764399357,3954.33587885026,0.0,1.0
2021-08-30,33.0575,33.08,32.981,33.055,3822,30.6052675361477,30.6260984676932,30.5344423688932,30.6029529881982,4128.23592705974,0.0,1.0
2021-08-31,33.6286,33.6286,33.541,33.6,642,31.1340028697299,31.1340028697299,31.0529011095797,31.1075244411877,693.439943791824,0.0,1.0
2021-09-01,34.0039,34.1,33.7128,33.7128,1026,31.4814628079078,31.5704340310864,31.2119568446689,31.2119568446689,1108.20776063927,0.0,1.0
2021-09-02,33.6521,33.97,33.64,33.97,6915,31.1557596204552,31.4500775377127,31.1445572083796,31.4500775377127,7469.06107682314,0.0,1.0
2021-09-03,33.9466,33.9466,33.84,33.85,1092,31.4284133689055,31.4284133689055,31.3297210443391,31.338979236137,1179.49597915992,0.0,1.0
2021-09-07,34.2372,34.2955,34.21,34.28,1681,31.6974564225545,31.7514316807367,31.6722741408641,31.7370814834499,1815.68932323062,0.0,1.0
2021-09-08,33.7089,34.11,33.63,34.11,2998,31.2083461498676,31.5796922228843,31.1352990165816,31.5796922228843,3238.2133200746,0.0,1.0
2021-09-09,33.5695,33.62,33.38,33.38,1040,31.0792869562039,31.1260408247837,30.9038442216323,30.9038442216323,1123.32950396183,0.0,1.0
2021-09-10,33.52,33.88,33.52,33.78,2047,31.033458906804,31.366753811531,31.033458906804,31.2741718935512,2211.01489866333,0.0,1.0
2021-09-13,33.535,33.65,33.5,33.52,1639,31.0473461945009,31.1538154001776,31.014942523208,31.033458906804,1770.32409326293,0.0,1.0
2021-09-14,33.2122,33.255,33.2122,33.255,753,30.7484917632624,30.7881168241577,30.7484917632624,30.7881168241577,813.333765849287,0.0,1.0
2021-09-15,33.1349,33.1349,32.91,32.91,760,30.676925940664,30.676925940664,30.4687092071276,30.4687092071276,820.894637510571,0.0,1.0
2021-09-16,32.783,32.783,32.783,32.783,31,30.3511301712934,30.3511301712934,30.3511301712934,30.3511301712934,33.4838602142469,0.0,1.0
2021-09-17,32.669,32.795,32.58,32.795,1755,30.2455867847965,30.3622400014509,30.1631888777945,30.3622400014509,1895.61853793559,0.0,1.0
2021-09-20,31.6847,31.97,31.5283,31.97,4803,29.334302966122,29.5984391781182,29.1895048464018,29.5984391781182,5187.8380841622,0.0,1.0
2021-09-21,31.9562,31.9562,31.9,31.9412,3699,29.585662873437,29.585662873437,29.5336318355324,29.57177558574,3995.38061072579,0.0,1.0
2021-09-22,32.3812,32.5,32.28,32.28,3416,29.9791360248508,30.0891233434107,29.8854431238554,29.8854431238554,3689.70537070541,0.0,1.0
2021-09-23,32.598,32.6044,32.521,32.55,777,30.1798536230309,30.1857788657816,30.1085655461865,30.1354143024006,839.256754402253,0.0,1.0
2021-09-24,32.2816,32.37,32.2816,32.305,682,29.886924434543,29.9687668500371,29.886924434543,29.9085886033503,736.644924713433,0.0,1.0
2021-09-27,32.5737,32.64,32.15,32.16,2278,30.1573562169618,30.2187380285824,29.7650866304817,29.7743448222797,2460.52366348563,0.0,1.0
2021-09-28,32.1081,32.26,32.065,32.26,1276,29.7262948068482,29.8669267402594,29.6863920001989,29.8669267402594,1378.23889139933,0.0,1.0
2021-09-29,31.8803,32.1999,31.8803,32.18,2679,29.5153931976904,29.8112850075536,29.5153931976904,29.7928612058756,2893.65359722476,0.0,1.0
2021-09-30,32.0844,32.24,32.04,32.04,2906,29.704352892287,29.8484103566635,29.663246520704,29.663246520704,3138.84186395489,0.0,1.0
2021-10-01,32.0941,32.33,31.931,31.96,9193,29.713333338331,29.9317340828452,29.5623322301061,29.5891809863202,9929.58474030879,0.0,1.0
2021-10-04,31.5685,31.89,31.5,31.89,4410,29.2267227774296,29.5243736437344,29.1633041636135,29.5243736437344,4763.34914660739,0.0,1.0
2021-10-05,31.8246,31.95,31.82,31.95,2324,29.4638250693757,29.5799227945223,29.4595663011486,29.5799227945223,2510.20939154548,0.0,1.0
2021-10-06,31.67,31.67,31.41,31.41,387,29.320693424179,29.320693424179,29.0799804374317,29.0799804374317,418.008190416567,0.0,1.0
2021-10-07,32.3937,32.5686,32.22,32.22,1237,29.9907087645983,30.1526345391448,29.8298939730675,29.8298939730675,1336.11403500076,0.0,1.0
2021-10-08,32.4746,32.4864,32.4642,32.4642,811,30.0656075362439,30.0765322025655,30.055979016774,30.055979016774,875.980988185622,0.0,1.0
2021-10-11,32.4168,32.73,32.4168,32.73,1655,30.0120951876516,30.3020617547641,30.0120951876516,30.3020617547641,1787.60608563157,0.0,1.0
2021-10-12,32.2958,32.43,32.2958,32.43,1045,29.9000710668961,30.0243160008249,29.9000710668961,30.0243160008249,1128.73012657704,0.0,1.0
2021-10-13,32.7838,32.795,32.595,32.595,1037,30.3518708266372,30.3622400014509,30.1770761654915,30.1770761654915,1120.08913039271,0.0,1.0
2021-10-14,32.9231,32.98,32.77,32.865,2984,30.480837438383,30.5335165497134,30.339094521956,30.4270473440367,3223.09157675202,0.0,1.0
2021-10-15,33.3743,33.3743,33.27,33.27,191,30.8985670523075,30.8985670523075,30.8020041118546,30.8020041118546,206.303783900683,0.0,1.0
2021-10-18,33.3555,33.46,33.3499,33.3499,4046,30.8811616517273,30.9779097560161,30.8759770643204,30.8759770643204,4370.18382022075,0.0,1.0
2021-10-19,33.86,33.99,33.73,33.73,57031,31.348237427935,31.4685939213087,31.2278809345614,31.2278809345614,61600.581673507,0.0,1.0
2021-10-20,33.89,33.98,33.89,33.97,2991,31.3760120033289,31.4593357295107,31.3760120033289,31.4500775377127,3230.65244841331,0.0,1.0
2021-10-21,33.6817,33.765,33.6,33.65,7621,31.1831638681772,31.2602846058543,31.1075244411877,31.1538154001776,8231.62899008954,0.0,1.0
2021-10-22,33.4648,33.89,33.44,33.89,22888,30.9823536880791,31.3760120033289,30.9593933724202,31.3760120033289,24721.8900833447,0.0,1.0
2021-10-25,33.74,33.74,33.5514,33.5514,4289,31.2371391263593,31.2371391263593,31.0625296290496,31.0625296290496,4632.65407931953,0.0,1.0
2021-10-26,33.4958,33.83,33.44,33.83,4397,31.0110540826529,31.3204628525411,30.9593933724202,31.3204628525411,4749.30752780786,0.0,1.0
2021-10-27,33.235,33.24,33.235,33.24,5769,30.7696004405617,30.7742295364607,30.7696004405617,30.7742295364607,6231.23837341906,0.0,1.0
2021-10-28,33.21,33.21,33.175,33.18,2192,30.7464549610668,30.7464549610668,30.7140512897739,30.7186803856729,2367.63295450417,0.0,1.0
2021-10-29,32.7269,32.7269,32.7269,32.7269,89,30.2991917153067,30.2991917153067,30.2991917153067,30.2991917153067,96.1310825505801,0.0,1.0
2021-11-01,32.9191,32.92,32.7821,32.82,7578,30.4771341616638,30.4779673989256,30.3502969340316,30.3853854809459,8185.18363559881,0.0,1.0
2021-11-02,32.5435,32.79,32.5435,32.79,2462,30.1293964777319,30.357610905552,30.1293964777319,30.357610905552,2659.26657572503,0.0,1.0
2021-11-03,32.8561,32.8561,32.52,32.69,2877,30.4188075533365,30.4188075533365,30.1076397270067,30.2650289875722,3107.51825278673,0.0,1.0
2021-11-04,32.814,32.97,32.78,32.97,1650,30.3798305658671,30.5242583579155,30.348352713754,30.5242583579155,1782.20546301637,0.0,1.0
2021-11-05,32.7437,32.79,32.65,32.7345,2317,30.3147454775273,30.357610905552,30.2279962203803,30.3062279410732,2502.6485198842,0.0,1.0
2021-11-08,33.07,33.11,32.88,32.88,1379,30.6168402758952,30.6538730430871,30.4409346317337,30.4409346317337,1489.49171727247,0.0,1.0
2021-11-09,32.94,33.04,32.86,32.91,9861,30.4964837825215,30.5890657005013,30.4224182481378,30.4687092071276,10651.1079216997,0.0,1.0
2021-11-10,32.79,33.08,32.645,32.9933,2984,30.357610905552,30.6260984676932,30.2233671244814,30.5458299448047,3223.09157675202,0.0,1.0
2021-11-11,33.29,33.31,33.265,33.31,1024,30.8205204954506,30.8390368790465,30.7973750159556,30.8390368790465,1106.04751159319,0.0,1.0
2021-11-12,33.2374,33.24,33.11,33.22,4656,30.7718224065932,30.7742295364607,30.6538730430871,30.7557131528648,5029.05977927529,0.0,1.0
2021-11-15,33.24,33.49,33.24,33.49,2479,30.7742295364607,31.00568433141,30.7742295364607,31.00568433141,2677.62869261672,0.0,1.0
2021-11-16,33.39,33.4215,33.3511,33.3511,1467,30.9131024134303,30.9422657175939,30.8770880473362,30.8770880473362,1584.54267530001,0.0,1.0
2021-11-17,33.2286,33.3,33.14,33.3,2284,30.763675197811,30.8297786872485,30.681647618481,30.8297786872485,2467.00441062387,0.0,1.0
2021-11-18,32.7298,32.7298,32.69,32.69,1243,30.3018765909282,30.3018765909282,30.2650289875722,30.2650289875722,1342.594782139,0.0,1.0
2021-11-19,32.6205,32.7346,32.62,32.7346,2061,30.2006845545763,30.3063205229912,30.2002216449864,30.3063205229912,2226.1366419859,0.0,1.0
2021-11-22,32.2758,32.34,32.2758,32.325,572,29.8815546833002,29.9409922746432,29.8815546833002,29.9271049869462,617.831227179008,0.0,1.0
2021-11-23,32.0,32.19,31.4,32.19,34887,29.6262137535121,29.8021193976736,29.0707222456338,29.8021193976736,37682.3042353043,0.0,1.0
2021-11-24,31.9621,32.28,31.809,31.8599,13959,29.5911252065978,29.8854431238554,29.4493822901708,29.4965064864225,15077.4582171185,0.0,1.0
2021-11-26,30.9578,31.07,30.9,30.9,860,28.6613250043274,28.7652019163007,28.6078126557351,28.6078126557351,928.907089814593,0.0,1.0
2021-11-29,31.1,31.1299,30.955,31.1289,1570,28.7929764916946,28.8206584851705,28.658732710624,28.8197326659907,1695.79550117315,0.0,1.0
2021-11-30,31.03,31.145,30.88,31.09,1958,28.7281691491088,28.8346383547855,28.5892962721392,28.7837182998966,2114.88381611276,0.0,1.0
2021-12-01,31.05,31.55,31.05,31.55,717,28.7466855327047,29.2095951226034,28.7466855327047,29.2095951226034,774.449283019841,0.0,1.0
2021-12-02,31.4528,31.6,31.38,31.5416,1010,29.1196054983271,29.2558860815932,29.0522058620378,29.2018182414931,1090.92576827062,0.0,1.0
2021-12-03,30.8875,30.99,30.81,30.99,4471,28.5962399159877,28.6911363819169,28.5244889295534,28.6911363819169,4829.23674251284,0.0,1.0
2021-12-06,31.1762,31.1999,30.99,30.99,5206,28.8635239131951,28.8854658277563,28.6911363819169,28.6911363819169,5623.12826694741,0.0,1.0
2021-12-07,31.6715,31.6884,31.6715,31.688,1318,29.3220821529487,29.3377284970873,29.3220821529487,29.3373581694154,1423.60412136702,0.0,1.0
2021-12-08,31.8456,31.8456,31.71,31.71,1692,29.4832672721514,29.4832672721514,29.3577261913709,29.3577261913709,1827.57069298406,0.0,1.0
2021-12-09,31.5975,31.82,31.55,31.82,4474,29.2535715336437,29.4595663011486,29.2095951226034,29.4595663011486,4832.47711608197,0.0,1.0
2021-12-10,31.6152,31.6152,31.585,31.585,294,29.2699585331261,29.2699585331261,29.2419987938963,29.2419987938963,317.556609773826,0.0,1.0
2021-12-13,31.117,31.6,31.117,31.49,4181,28.8087154177511,29.2558860815932,28.8087154177511,29.1540459718155,4516.00063083118,0.0,1.0
2021-12-14,31.1127,31.1127,30.94,31.1099,1552,28.804734395278,28.804734395278,28.644845422927,28.8021421015746,1676.35325975843,0.0,1.0
2021-12-15,30.9845,30.985,30.59,30.7,6168,28.686044376428,28.6865072860179,28.320808709998,28.4226488197757,6662.2080581121,0.0,1.0
2021-12-16,31.0456,31.2988,31.0456,31.2988,3750,28.7426119283136,28.9770293446383,28.7426119283136,28.9770293446383,4050.46696140084,0.0,1.0
2021-12-17,30.5186,30.61,30.42,30.429,979,28.6165616469842,28.7022652419897,28.5241067841009,28.5325458689482,1044.07055496651,0.39085,1.0
2021-12-20,29.9778,30.08,29.79,30.08,4511,28.1094664152669,28.2052969120892,27.9333708447851,28.2052969120892,4810.82969709285,0.0,1.0
2021-12-21,30.4806,30.5399,30.4799,30.5,1108,28.5809299554065,28.6365341477897,28.5802735821405,28.599120871633,1181.64471389467,0.0,1.0
2021-12-22,30.6155,30.6155,30.4595,30.4595,1594,28.7074224605075,28.7074224605075,28.5611449898198,28.5611449898198,1699.94735915895,0.0,1.0
2021-12-23,30.8685,30.91,30.8685,30.91,330,28.944654512328,28.9835680702353,28.944654512328,28.9835680702353,351.933894932529,0.0,1.0
2021-12-27,30.9989,31.05,30.93,31.05,3819,29.0669274750054,29.1148427234165,29.0023215921183,29.1148427234165,4072.83498408282,0.0,1.0
2021-12-28,30.8764,30.91,30.77,30.91,6944,28.9520621534718,28.9835680702353,28.852293417054,28.9835680702353,7405.54232245904,0.0,1.0
2021-12-29,30.7575,30.96,30.685,30.96,2303,28.8405724658771,29.0304518749429,28.7725909490511,29.0304518749429,2456.07200008975,0.0,1.0
2021-12-30,31.2,31.44,31.18,31.185,10344,29.2554941375393,29.4805364001358,29.2367406156563,29.2414289961271,11031.5279066124,0.0,1.0
2021-12-31,31.19,31.34,31.19,31.25,5801,29.2461173765978,29.3867687907206,29.2461173765978,29.3023779422469,6186.57128637456,0.0,1.0
2022-01-03,31.38,31.44,31.18,31.18,95647,29.4242758344867,29.4805364001358,29.2367406156563,29.2367406156563,102004.306813975,0.0,1.0
2022-01-04,31.38,31.54,31.36,31.4,2927,29.4242758344867,29.574304009551,29.4055223126036,29.4430293563697,3121.54700141671,0.0,1.0
2022-01-05,30.79,31.3,30.79,31.15,3253,28.8710469389371,29.3492617469545,28.8710469389371,29.2086103328317,3469.21503095611,0.0,1.0
2022-01-06,30.91,30.99,30.71,30.99,13551,28.9835680702353,29.0585821577674,28.7960328514049,29.0585821577674,14451.6854855476,0.0,1.0
2022-01-07,31.08,31.08,30.875,30.875,950,29.1429730062411,29.1429730062411,28.95074940694,28.95074940694,1013.14303086637,0.0,1.0
2022-01-10,31.1001,31.1001,30.87,30.94,6717,29.1618202957336,29.1618202957336,28.9460610264692,29.0116983530598,7163.45446139939,0.0,1.0
2022-01-11,31.8835,31.8835,31.765,31.765,2049,29.8963957478922,29.8963957478922,29.7852811307352,29.7852811307352,2185.18954762652,0.0,1.0
2022-01-12,32.523,32.523,32.27,32.27,9022,30.4960396101023,30.4960396101023,30.2588075582819,30.2588075582819,9621.6593941857,0.0,1.0
2022-01-13,32.0241,32.4,31.98,32.3978,3072,30.0282330067299,30.3807054505216,29.9868814909778,30.3786425631145,3276.18462191737,0.0,1.0
2022-01-14,32.0871,32.1,32.0,32.1,1502,30.0873066006615,30.099402622276,30.0056350128609,30.099402622276,1601.83245511715,0.0,1.0
2022-01-18,31.3846,31.515,31.35,31.35,988,29.4285891445198,29.5508621071972,29.3961455516621,29.3961455516621,1053.66875210103,0.0,1.0
2022-01-19,31.427,31.69,31.427,31.69,220,29.4683466109118,29.7149554236738,29.4683466109118,29.7149554236738,234.622596621686,0.0,1.0
2022-01-20,31.6404,32.1301,31.6404,32.112,1943,29.6684466894038,30.12762667271,29.6684466894038,30.1106547354059,2072.1441147088,0.0,1.0
2022-01-21,31.25,31.477,31.25,31.451,1830,29.3023779422469,29.5152304156194,29.3023779422469,29.4908508371715,1951.63341735312,0.0,1.0
2022-01-24,30.8972,30.8972,30.25,30.54,5379,28.9715658162301,28.9715658162301,28.364701848095,28.6366279153991,5736.52248740024,0.0,1.0
2022-01-25,30.8458,31.0,30.61,30.61,2079,28.9233692649907,29.0679589187089,28.7022652419897,28.7022652419897,2217.18353807494,0.0,1.0
2022-01-26,30.4498,31.11,30.4498,31.11,4305,28.5520495317066,29.1711032890657,28.5520495317066,29.1711032890657,4591.13762934709,0.0,1.0
2022-01-27,30.0776,30.16,30.0776,30.16,517,28.2030464894632,28.2803109996214,28.2030464894632,28.2803109996214,551.363102060964,0.0,1.0
2022-01-28,30.1567,30.1567,30.0,30.0,585,28.2772166685107,28.2772166685107,28.130282824557,28.130282824557,623.882813744029,0.0,1.0
2022-01-31,31.0695,31.11,30.72,30.72,30623,29.1331274072525,29.1711032890657,28.8054096123464,28.8054096123464,32658.3989833905,0.0,1.0
2022-02-01,31.3034,31.3034,31.2,31.2,3206,29.3524498456746,29.3524498456746,29.2554941375393,29.2554941375393,3419.09111258694,0.0,1.0
2022-02-02,31.257,31.29,31.1915,31.2186,1298,29.308941674906,29.339884986013,29.247523890739,29.2729349128906,1384.27332006795,0.0,1.0
2022-02-03,30.9193,30.9901,30.9193,30.98,4235,28.9922884579109,29.0586759253768,28.9922884579109,29.0492053968259,4516.48498496746,0.0,1.0
2022-02-04,31.012,31.012,31.012,31.012,128,29.0792110318388,29.0792110318388,29.0792110318388,29.0792110318388,136.50769257989,0.0,1.0
2022-02-07,30.8744,31.0594,30.8744,30.89,1027,28.9501868012835,29.1236568787016,28.9501868012835,28.9648145483522,1095.26093968396,0.0,1.0
2022-02-08,31.1799,31.18,30.81,30.81,5335,29.2366468480469,29.2367406156563,28.8898004608201,28.8898004608201,5689.59796807589,0.0,1.0
2022-02-09,31.6025,31.6025,31.49,31.52,988,29.6329087654355,29.6329087654355,29.5274202048434,29.5555504876679,1053.66875210103,0.0,1.0
2022-02-10,31.3798,31.66,31.355,31.62,1618,29.4240882992678,29.6868251408492,29.4008339321329,29.6493180970831,1725.54255151768,0.0,1.0
2022-02-11,30.9064,31.48,30.9064,31.48,248,28.9801924362963,29.5180434439019,28.9801924362963,29.5180434439019,264.483654373538,0.0,1.0
2022-02-14,30.7241,30.8,30.62,30.8,1466,28.8092540843324,28.8804236998786,28.7116420029312,28.8804236998786,1563.43966657906,0.0,1.0
2022-02-15,31.4028,31.45,31.1623,31.1623,4271,29.4456548494333,29.4899131610773,29.2201437487898,29.2201437487898,4554.87777350556,0.0,1.0
2022-02-16,31.6307,31.6307,31.37,31.37,510,29.6593512312906,29.6593512312906,29.4148990735452,29.4148990735452,543.897837622999,0.0,1.0
2022-02-17,31.2144,31.2904,31.2144,31.25,484,29.2689966732951,29.3402600564507,29.2689966732951,29.3023779422469,516.16971256771,0.0,1.0
2022-02-18,30.8121,30.82,30.7817,30.82,505,28.8917695806178,28.8991772217616,28.8632642273556,28.8991772217616,538.565505881598,0.0,1.0
2022-02-22,30.26,30.435,30.1611,30.3,6700,28.3740786090365,28.5381719255131,28.2813424433249,28.4115856528026,7145.32453347864,0.0,1.0
2022-02-23,29.9299,30.42,29.9299,30.42,4192,28.064551730357,28.5241067841009,28.064551730357,28.5241067841009,4470.62693199141,0.0,1.0
2022-02-24,29.2687,29.2687,28.45,28.45,1830,27.4445602969038,27.4445602969038,26.6768848786216,26.6768848786216,1951.63341735312,0.0,1.0
2022-02-25,29.6728,29.6728,29.48,29.48,3186,27.8234752065505,27.8234752065505,27.6426912555981,27.6426912555981,3397.76178562134,0.0,1.0
2022-02-28,29.3694,29.3694,29.34,29.34,256,27.5389842795849,27.5389842795849,27.5114166024168,27.5114166024168,273.01538515978,0.0,1.0
2022-03-01,28.9627,29.0,28.9627,29.0,3110,27.1576314120933,27.1926067304051,27.1576314120933,27.1926067304051,3316.71034315202,0.0,1.0
2022-03-02,29.0,29.17,28.8047,29.12,2469,27.1926067304051,27.352011666411,27.0094785892173,27.3051278617034,2633.10541390429,0.0,1.0
2022-03-03,28.485,28.66,28.485,28.66,674,26.7097035419169,26.8737968583935,26.7097035419169,26.8737968583935,718.798318740985,0.0,1.0
2022-03-04,27.8259,28.0099,27.72,28.0099,3408,26.0916812282614,26.2642136295853,25.9923813298907,26.2642136295853,3634.51731493958,0.0,1.0
2022-03-07,26.8021,27.54,26.8,27.54,5200,25.1316884430687,25.8235996329434,25.129719323271,25.8235996329434,5545.62501105804,0.0,1.0
2022-03-08,26.8942,27.23,26.63,26.63,4485,25.2180484113401,25.5329200437563,24.9703143872651,24.9703143872651,4783.10157203756,0.0,1.0
2022-03-09,27.7166,27.7166,27.4799,27.4799,943,25.9891932311706,25.9891932311706,25.7672452996848,25.7672452996848,1005.67776642841,0.0,1.0
2022-03-10,27.1524,27.21,27.06,27.12,2253,25.4601563788501,25.5141665218732,25.3735151077505,25.4297756733996,2402.74868267572,0.0,1.0
2022-03-11,26.5195,26.9343,26.46,26.9343,36388,24.8667011788614,25.2556492227156,24.8109094512593,25.2556492227156,38806.5774812269,0.0,1.0
2022-03-14,25.8326,26.2293,25.8326,26.2293,1312,24.2226114697884,24.5945875763385,24.2226114697884,24.5945875763385,1399.20384894388,0.0,1.0
2022-03-15,25.8653,25.959,25.42,25.53,1935,24.2532734780672,24.3411337280892,23.8357263133413,23.938870683698,2063.61238392256,0.0,1.0
2022-03-16,28.1694,28.22,27.26,27.32,2501,26.4137729666026,26.4612193769667,25.5610503265808,25.61731089223,2667.23233704926,0.0,1.0
2022-03-17,28.013,28.013,28.013,28.013,75,26.2671204254772,26.2671204254772,26.2671204254772,26.2671204254772,79.9849761210295,0.0,1.0
2022-03-18,28.5653,28.5653,27.88,27.88,885,26.7849989322773,26.7849989322773,26.142409504955,26.142409504955,943.822718228148,0.0,1.0
2022-03-21,27.9662,27.9662,27.895,27.949,3809,26.2232371842709,26.2232371842709,26.1564746463673,26.2071091554515,4062.17032060002,0.0,1.0
2022-03-22,28.5371,28.5371,28.534,28.534,564,26.7585564664222,26.7585564664222,26.7556496705304,26.7556496705304,601.487020430142,0.0,1.0
2022-03-23,28.3072,28.5586,28.3072,28.42,1821,26.5429847323767,26.7787165024465,26.5429847323767,26.648754595797,1942.0352202186,0.0,1.0
2022-03-24,28.4506,28.4506,28.425,28.425,465,26.6774474842781,26.6774474842781,26.6534429762678,26.6534429762678,495.906851950382,0.0,1.0
2022-03-25,28.3043,28.51,28.13,28.13,20828,26.5402654717037,26.7331454442707,26.376828528493,26.376828528493,22212.361101984,0.0,1.0
2022-03-28,28.4745,28.4989,28.313,28.313,1138,26.6998579429283,26.7227372396256,26.5484232537228,26.5484232537228,1213.63870434309,0.0,1.0
2022-03-29,28.9846,28.9846,28.878,28.878,587,27.1781665185552,27.1781665185552,27.0782102469186,27.0782102469186,626.015746440591,0.0,1.0
2022-03-30,28.8633,28.99,28.8633,28.99,1182,27.0644264083346,27.1832299694636,27.0644264083346,27.1832299694636,1260.56322366742,0.0,1.0
2022-03-31,28.4327,28.62,28.4327,28.59,6998,26.6606630821928,26.8362898146274,26.6606630821928,26.8081595318029,7463.13150526618,0.0,1.0
2022-04-01,28.87,29.15,28.75,29.04,142475,27.0707088381654,27.3332581445279,26.9581877068672,27.2301137741712,151944.792971249,0.0,1.0
2022-04-04,29.49,29.56,29.19,29.19,3041,27.6520680165396,27.7177053431302,27.370765188294,27.370765188294,3243.12416512067,0.0,1.0
2022-04-05,28.91,29.2499,28.91,29.24,1711,27.1082158819315,27.4269319863337,27.1082158819315,27.4176489930016,1824.72392190775,0.0,1.0
2022-04-06,28.53,28.5421,28.47,28.5421,448,26.7518989661538,26.763244846893,26.6956384005046,26.763244846893,477.776924029615,0.0,1.0
2022-04-07,28.18,28.2,28.18,28.19,2043,26.4237123332006,26.4424658550836,26.4237123332006,26.4330890941421,2178.79074953684,0.0,1.0
2022-04-08,28.2,28.359,28.2,28.359,515,26.4424658550836,26.5915563540538,26.4424658550836,26.5915563540538,549.230169364403,0.0,1.0
2022-04-11,27.84,28.06,27.83,28.0039,5865,26.1049024611889,26.3111912019024,26.0955257002474,26.2585875730204,6254.82513266451,0.0,1.0
2022-04-12,27.69,28.04,27.69,28.02,12592,25.9642510470662,26.2924376800193,25.9642510470662,26.2736841581363,13428.9442575467,0.0,1.0
2022-04-13,28.07,28.08,28.07,28.08,492,26.3205679628439,26.3299447237854,26.3205679628439,26.3299447237854,524.701443353953,0.0,1.0
2022-04-14,27.6629,27.77,27.65,27.77,6669,25.9388400249146,26.0392651345983,25.9267440033001,26.0392651345983,7112.26407668195,0.0,1.0
2022-04-18,27.5,27.5897,27.45,27.5897,659,25.7860925891773,25.8702021348227,25.7392087844697,25.8702021348227,702.801323516778,0.0,1.0
2022-04-19,27.4033,27.4033,27.2833,27.2833,803,25.6954193108728,25.6954193108728,25.5828981795746,25.5828981795746,856.372477669155,0.0,1.0
2022-04-20,27.2364,27.24,27.2364,27.24,199,25.5389211707589,25.5422968046978,25.5389211707589,25.5422968046978,212.226803307798,0.0,1.0
2022-04-21,26.63,27.16,26.63,27.16,3715,24.9703143872651,25.4672827171656,24.9703143872651,25.4672827171656,3961.92248386166,0.0,1.0
2022-04-22,26.4878,26.7,26.4878,26.7,921,24.8369768466767,25.0359517138558,24.8369768466767,25.0359517138558,982.215506766243,0.0,1.0
2022-04-25,26.1833,26.1833,26.1833,26.1833,375,24.5514544760075,24.5514544760075,24.5514544760075,24.5514544760075,399.924880605147,0.0,1.0
2022-04-26,25.7835,26.12,25.7835,26.12,1870,24.1765715735656,24.4920995792477,24.1765715735656,24.4920995792477,1994.29207128433,0.0,1.0
2022-04-27,26.0139,26.13,25.92,25.92,712,24.3926121456582,24.5014763401892,24.3045643604173,24.3045643604173,759.324039975638,0.0,1.0
2022-04-28,26.3701,26.3701,26.19,26.19,766,24.7266123703951,24.7266123703951,24.5577369058383,24.5577369058383,816.913222782779,0.0,1.0
2022-04-29,26.5269,26.83,26.5269,26.83,1892,24.8736399819581,25.1578496060955,24.8736399819581,25.1578496060955,2017.7543309465,0.0,1.0
2022-05-02,26.532,26.532,26.18,26.4899,3033,24.8784221300383,24.8784221300383,24.5483601448968,24.8389459664745,3234.59243433442,0.0,1.0
2022-05-03,26.7368,26.78,26.6,26.72,3501,25.0704581941206,25.1109658013879,24.9421841044406,25.0547052357388,3733.69868532965,0.0,1.0
2022-05-04,27.0,27.0,26.28,26.47,1028,25.3172545421013,25.3172545421013,24.642127754312,24.8202862122008,1096.32740603225,0.0,1.0
2022-05-05,25.9051,26.2241,25.79,26.2241,1219,24.2905929866144,24.5897116606489,24.1826664681775,24.5897116606489,1300.0224785538,0.0,1.0
2022-05-06,25.5379,25.6973,25.4493,25.6973,2399,23.9462783248418,24.0957438942497,23.8632002229,24.0957438942497,2558.45276952467,0.0,1.0
2022-05-09,24.7538,25.07,24.7538,25.07,2388,23.2110464994173,23.5075396803882,23.2110464994173,23.5075396803882,2546.72163969358,0.0,1.0
2022-05-10,24.9535,25.28,24.9535,25.28,8323,23.3983004154195,23.7044516601601,23.3983004154195,23.7044516601601,8876.1994167377,0.0,1.0
2022-05-11,24.7166,25.27,24.7166,25.27,83973,23.1761649487149,23.6950748992186,23.1761649487149,23.6950748992186,89554.3786641494,0.0,1.0
2022-05-12,24.6104,24.6104,24.35,24.35,1049,23.076583747516,23.076583747516,22.8324128925988,22.8324128925988,1118.72319934613,0.0,1.0
2022-05-13,25.2528,25.2528,24.98,25.2,13642,23.6789468703991,23.6789468703991,23.4231488319145,23.6294375726279,14548.7339232411,0.0,1.0
2022-05-16,25.1319,25.24,25.095,25.24,3117,23.5655818306162,23.666944616394,23.530981582742,23.666944616394,3324.17560758998,0.0,1.0
2022-05-17,25.82,25.95,25.66,25.95,1695,24.2107967510021,24.3326946432418,24.0607685759378,24.3326946432418,1807.66046033527,0.0,1.0
2022-05-18,25.2,25.68,25.2,25.62,845,23.6294375726279,24.0795220978208,23.6294375726279,24.0232615321717,901.164064296932,0.0,1.0
2022-05-19,25.461,25.461,25.28,25.33,1812,23.8741710332016,23.8741710332016,23.7044516601601,23.7513354648677,1932.43702308407,0.0,1.0
2022-05-20,25.5281,25.74,25.29,25.74,3010,23.9370890991192,24.1357826634699,23.7138284211016,24.1357826634699,3210.06370832398,0.0,1.0
2022-05-23,25.7623,25.855,25.69,25.74,19908,24.1566928403695,24.2436154142974,24.0888988587624,24.1357826634699,21231.2120615661,0.0,1.0
2022-05-24,25.2136,25.26,25.12,25.245,3171,23.6421899675084,23.685698138277,23.5544234850958,23.6716329968648,3381.76479039712,0.0,1.0
2022-05-25,25.3594,25.3631,25.15,25.1501,3593,23.7789031420357,23.7823725435841,23.5825537679203,23.5826475355297,3831.81358937146,0.0,1.0
2022-05-26,25.8499,25.8499,25.78,25.78,1855,24.2388332662172,24.2388332662172,24.173289707236,24.173289707236,1978.29507606013,0.0,1.0
2022-05-27,26.129,26.129,26.129,26.129,4,24.500538664095,24.500538664095,24.500538664095,24.500538664095,4.26586539312158,0.0,1.0
2022-05-31,26.6454,26.96,26.6454,26.96,3894,24.9847545991151,25.2797474983353,24.9847545991151,25.2797474983353,4152.81996020384,0.0,1.0
2022-06-01,26.3819,26.49,26.3819,26.49,726,24.7376769483061,24.8390397340839,24.7376769483061,24.8390397340839,774.254568851564,0.0,1.0
2022-06-02,26.839,26.839,26.76,26.76,380,25.1662886909429,25.1662886909429,25.0922122795049,25.0922122795049,405.257212346549,0.0,1.0
2022-06-03,26.3757,26.45,26.34,26.45,1828,24.7318633565223,24.8015326903178,24.6983883199611,24.8015326903178,1949.50048465656,0.0,1.0
2022-06-06,26.5481,26.84,26.5481,26.79,311,24.8935187151541,25.167226367037,24.8935187151541,25.1203425623294,331.671034315202,0.0,1.0
2022-06-07,26.6765,26.69,26.45,26.46,9574,25.0139163256432,25.0265749529143,24.8015326903178,24.8109094512593,10210.3488184365,0.0,1.0
2022-06-08,26.9924,27.0479,26.84,26.94,19541,25.3101282037858,25.3621692270112,25.167226367037,25.2609939764522,20839.8189117471,0.0,1.0
2022-06-09,26.3312,26.73,26.3312,26.67,542,24.6901367703326,25.0640819966803,24.6901367703326,25.0078214310312,578.024760767972,0.0,1.0
2022-06-10,26.04,26.04,26.04,26.04,100,24.4170854917155,24.4170854917155,24.4170854917155,24.4170854917155,106.646634828039,0.0,1.0
2022-06-13,25.0074,25.42,25.0074,25.42,3004,23.4488411568943,23.8357263133413,23.4488411568943,23.8357263133413,3203.66491023429,0.0,1.0
2022-06-14,25.3856,25.3925,25.27,25.27,1077,23.8034702557025,23.8099402207522,23.6950748992186,23.6950748992186,1148.58425709798,0.0,1.0
2022-06-15,25.7293,25.7293,25.27,25.3701,7467,24.1257495292625,24.1257495292625,23.6950748992186,23.7889362762432,7963.3042226097,0.0,1.0
2022-06-16,24.92,24.92,24.8607,24.8607,1247,23.3668882662654,23.3668882662654,23.3112840738822,23.3112840738822,1329.88353630565,0.0,1.0
2022-06-17,25.0315,25.1401,24.9994,24.9994,2413,23.4714391507633,23.5732707745882,23.4413397481411,23.4413397481411,2573.38329840059,0.0,1.0
2022-06-21,25.5535,25.62,25.5535,25.61,1037,23.9609060719106,24.0232615321717,23.9609060719106,24.0138847712302,1105.92560316677,0.0,1.0
2022-06-22,25.12,25.2499,25.0307,25.0307,2020,23.5544234850958,23.6762276097261,23.470689009888,23.470689009888,2154.26202352639,0.0,1.0
2022-06-23,25.2315,25.35,25.1,25.2,202253,23.6589743695937,23.7700889867507,23.5356699632127,23.6294375726279,215696.018338754,0.0,1.0
2022-06-24,25.4778,25.4778,25.39,25.39,816,24.1885175670051,24.1885175670051,24.1051606114444,24.1051606114444,859.493962059044,0.31844,1.0
2022-06-27,25.4007,25.44,25.32,25.33,8098,24.115319147031,24.1526304039049,24.0387029019997,24.0481968604918,8529.63493229674,0.0,1.0
2022-06-28,25.1969,25.564,25.13,25.51,942,23.9218322729619,24.270355489207,23.8583176906498,24.2190881133496,992.209941494635,0.0,1.0
2022-06-29,25.1253,25.14,25.08,25.14,417,23.8538555301585,23.8678116491419,23.8108478981893,23.8678116491419,439.22669384635,0.0,1.0
2022-06-30,24.8446,24.8446,24.56,24.56,3286,23.5873601152852,23.5873601152852,23.3171620566,23.3171620566,3461.14847956621,0.0,1.0
2022-07-01,24.653,24.6599,24.62,24.63,2037,23.4054558705766,23.4120067019361,23.3741258075526,23.3836197660447,2145.57500087533,0.0,1.0
2022-07-05,24.4808,24.4808,24.1047,24.1047,832,23.2419699053426,23.2419699053426,22.8849021264547,22.8849021264547,876.346784844516,0.0,1.0
2022-07-06,24.38,24.43,24.38,24.41,1338,23.1462708037422,23.1937405962027,23.1462708037422,23.1747526792185,1409.31730543505,0.0,1.0
2022-07-07,24.9018,24.96,24.88,24.93,6334,23.64166555786,23.6969203962841,23.6209687283473,23.6684385208078,6671.61122019853,0.0,1.0
2022-07-08,24.8466,24.8466,24.7401,24.7401,278,23.5892589069836,23.5892589069836,23.4881482490428,23.4881482490428,292.817795897567,0.0,1.0
2022-07-11,24.083,24.13,24.005,24.005,2336,22.8643002365268,22.9089218414397,22.7902473602884,22.7902473602884,2460.51212667884,0.0,1.0
2022-07-12,23.9997,24.13,23.92,24.05,2987,22.7852155622876,22.9089218414397,22.7095487131056,22.8329701735029,3146.21135376271,0.0,1.0
2022-07-13,23.9889,24.05,23.9889,24.05,74308,22.7749620871161,22.8329701735029,22.7749620871161,22.8329701735029,78268.7222214261,0.0,1.0
2022-07-14,23.76,23.78,23.56,23.68,8856,22.5576453772319,22.5766332942161,22.3677662073899,22.4816937092951,9328.03741175849,0.0,1.0
2022-07-15,23.88,23.91,23.86,23.91,12098,22.6715728791372,22.7000547546135,22.652584962153,22.7000547546135,12742.8406286646,0.0,1.0
2022-07-18,24.0,24.2513,24.0,24.2513,344,22.7855003810424,23.0240835579489,22.7855003810424,23.0240835579489,362.335689887636,0.0,1.0
2022-07-19,24.39,24.39,24.36,24.36,854,23.1557647622343,23.1557647622343,23.127282886758,23.127282886758,899.519416174541,0.0,1.0
2022-07-20,24.3283,24.3283,24.24,24.24,1235,23.097187038338,23.097187038338,23.0133553848528,23.0133553848528,1300.82725875358,0.0,1.0
2022-07-21,24.58,24.5999,24.43,24.46,57011,23.3361499735842,23.3550429509835,23.1937405962027,23.222222471679,60049.7674889072,0.0,1.0
2022-07-22,24.3,24.39,24.3,24.39,1620,23.0703191358054,23.1557647622343,23.0703191358054,23.1557647622343,1706.34830702899,0.0,1.0
2022-07-25,24.36,24.37,24.32,24.33,3640,23.127282886758,23.1367768452501,23.0893070527896,23.0988010112817,3834.01718369476,0.0,1.0
2022-07-26,24.08,24.11,24.08,24.11,1249,22.8614520489792,22.8899339244555,22.8614520489792,22.8899339244555,1315.57347869087,0.0,1.0
2022-07-27,24.56,24.64,24.34,24.34,937,23.3171620566,23.3931137245368,23.1082949697738,23.1082949697738,986.943434374175,0.0,1.0
2022-07-28,24.62,24.66,24.56,24.56,1470,23.3741258075526,23.412101641521,23.3171620566,23.3171620566,1548.35309341519,0.0,1.0
2022-07-29,24.38,24.38,24.29,24.3,1900,23.1462708037422,23.1462708037422,23.0608251773133,23.0703191358054,2001.27270577474,0.0,1.0
2022-08-01,24.17,24.17,24.1201,24.1201,648,22.9468976754081,22.9468976754081,22.8995228225325,22.8995228225325,682.539322811595,0.0,1.0
2022-08-02,24.1,24.247,24.01,24.01,734,22.8804399659634,23.0200011557973,22.7949943395345,22.7949943395345,773.123245283504,0.0,1.0
2022-08-03,24.36,24.4315,24.161,24.161,4731,23.127282886758,23.1951646899765,22.9383531127652,22.9383531127652,4983.1690373791,0.0,1.0
2022-08-04,24.56,24.61,24.5,24.5,1111,23.3171620566,23.3646318490605,23.2601983056474,23.2601983056474,1170.21788216618,0.0,1.0
2022-08-05,24.52,24.52,24.455,24.455,1234,23.2791862226316,23.2791862226316,23.217475492433,23.217475492433,1299.77395732949,0.0,1.0
2022-08-08,24.55,24.71,24.5494,24.71,4692,23.3076680981079,23.4595714339815,23.3070984605984,23.4595714339815,4942.09028183952,0.0,1.0
2022-08-09,24.45,24.5,24.445,24.445,932,23.2127285131869,23.2601983056474,23.2079815339409,23.2079815339409,981.676927253714,0.0,1.0
2022-08-10,24.81,24.82,24.81,24.82,625,23.5545110189025,23.5640049773946,23.5545110189025,23.5640049773946,658.313390057481,0.0,1.0
2022-08-11,24.96,25.08,24.96,25.07,1465,23.6969203962841,23.8108478981893,23.6969203962841,23.8013539396972,1543.08658629473,0.0,1.0
2022-08-12,25.19,25.19,24.95,24.95,2180,23.9152814416024,23.9152814416024,23.687426437792,23.687426437792,2296.19710452049,0.0,1.0
2022-08-15,25.05,25.1,25.0199,25.0199,839,23.782366022713,23.8298358151735,23.7537892076517,23.7537892076517,883.71989481316,0.0,1.0
2022-08-16,25.02,25.07,25.02,25.07,733,23.7538841472367,23.8013539396972,23.7538841472367,23.8013539396972,772.069943859411,0.0,1.0
2022-08-17,24.9387,24.94,24.85,24.94,716,23.6766982646959,23.6779324792999,23.592486852871,23.6779324792999,754.163819649849,0.0,1.0
2022-08-18,24.73,24.78,24.73,24.771,1330,23.4785593509657,23.5260291434262,23.4785593509657,23.5174845807834,1400.89089404232,0.0,1.0
2022-08-19,24.4038,24.49,24.4038,24.49,909,23.1688664249534,23.2507043471553,23.1688664249534,23.2507043471553,957.450994499599,0.0,1.0
2022-08-22,24.18,24.255,24.18,24.25,2081,22.9563916339002,23.0275963225909,22.9563916339002,23.0228493433449,2191.92026353538,0.0,1.0
2022-08-23,24.3142,24.3399,24.3142,24.3399,193,23.0838005568642,23.1082000301889,23.0838005568642,23.1082000301889,203.28717484975,0.0,1.0
2022-08-24,24.33,24.44,24.33,24.4001,549,23.0988010112817,23.2032345546948,23.0988010112817,23.1653536603113,578.26248182649,0.0,1.0
2022-08-25,24.87,24.87,24.84,24.84,595,23.6114747698552,23.6114747698552,23.5829928943789,23.5829928943789,626.71434733472,0.0,1.0
2022-08-26,24.5,25.0,24.455,25.0,2124,23.2601983056474,23.7348962302525,23.217475492433,23.7348962302525,2237.21222477134,0.0,1.0
2022-08-29,24.29,24.44,24.29,24.4,471,23.0608251773133,23.2032345546948,23.0608251773133,23.1652587207264,496.104970747317,0.0,1.0
2022-08-30,24.02,24.29,23.99,24.29,121293,22.8044882980266,23.0608251773133,22.7760064225503,23.0608251773133,127758.089632387,0.0,1.0
2022-08-31,24.1371,24.3799,24.1371,24.34,2055,22.9156625519691,23.1461758641573,22.9156625519691,23.1082949697738,2164.53442650899,0.0,1.0
2022-09-01,23.8471,23.8471,23.8,23.8,339,22.6403377556981,22.6403377556981,22.5956212112003,22.5956212112003,357.069182767178,0.0,1.0
2022-09-02,23.6283,23.8599,23.6283,23.8599,1127,22.432609943891,22.652490022568,22.432609943891,22.652490022568,1187.07070495165,0.0,1.0
2022-09-06,23.3368,23.3899,23.3368,23.3899,1564,22.1558610538462,22.2062739734393,22.1558610538462,22.2062739734393,1647.36342727984,0.0,1.0
2022-09-07,23.5374,23.57,23.34,23.34,8837,22.3463098611978,22.377260165882,22.1588991205637,22.1588991205637,9308.02468470071,0.0,1.0
2022-09-08,23.4,23.425,23.32,23.4,6642,22.2158628715163,22.2395977677466,22.1399112035795,22.2158628715163,6996.02805881885,0.0,1.0
2022-09-09,23.7912,23.84,23.74,23.84,9685,22.5872665277273,22.6335970451688,22.5386574602477,22.6335970451688,10201.2242923307,0.0,1.0
2022-09-12,24.0966,24.137,24.0966,24.137,2403,22.8772120200761,22.9155676123842,22.8772120200761,22.9155676123842,2531.08332209299,0.0,1.0
2022-09-13,23.31,23.63,23.31,23.63,539,22.1304172450874,22.4342239168346,22.1304172450874,22.4342239168346,567.729467585571,0.0,1.0
2022-09-14,23.3952,23.4663,23.355,23.4663,780,22.2113057714401,22.2788078163189,22.1731400583019,22.2788078163189,821.575110791735,0.0,1.0
2022-09-15,23.1776,23.25,23.1326,23.25,672,22.004717234652,22.0734534941348,21.9619944214375,22.0734534941348,707.818556989802,0.0,1.0
2022-09-16,22.8892,22.9,22.85,22.88,6590,21.7309114717398,21.7411649469113,21.6936951544508,21.7221770299271,6941.25638476606,0.0,1.0
2022-09-19,23.02,23.02,22.74,22.78,8741,21.8550924488165,21.8550924488165,21.5892616110376,21.627237445006,9206.90774798788,0.0,1.0
2022-09-20,22.8866,22.8866,22.81,22.81,273,21.7284430425318,21.7284430425318,21.6557193204823,21.6557193204823,287.551288777108,0.0,1.0
2022-09-21,22.5171,22.64,22.5171,22.64,356,21.3776412762487,21.4943220261166,21.3776412762487,21.4943220261166,374.975306976741,0.0,1.0
2022-09-22,22.3732,22.44,22.2935,22.4,769,21.2410232135474,21.3044428562746,21.1653563643653,21.2664670223062,809.988795126722,0.0,1.0
2022-09-23,21.85,22.0,21.8,22.0,3138,20.7442993052407,20.8867086826222,20.6968295127802,20.8867086826222,3305.25986880059,0.0,1.0
2022-09-26,21.63,21.8079,21.6,21.7,5037,20.5354322184144,20.7043297399889,20.5069503429381,20.6018899278591,5305.47927315125,0.0,1.0
2022-09-27,21.586,21.59,21.461,21.59,2672,20.4936588010492,20.497456384446,20.3749843198979,20.497456384446,2814.42140517374,0.0,1.0
2022-09-28,21.8295,21.8295,21.75,21.75,1052,20.7248366903318,20.7248366903318,20.6493597203196,20.6493597203196,1108.07309814475,0.0,1.0
2022-09-29,21.2733,21.37,21.2,21.37,1421,20.1967827190012,20.2885892976198,20.1271920032541,20.2885892976198,1496.74132363469,0.0,1.0
2022-09-30,21.1346,21.359,21.1346,21.26,21570,20.0651015147157,20.2781459432785,20.0651015147157,20.1841557542067,22719.7117176638,0.0,1.0
2022-10-03,21.4753,21.4753,21.4,21.4,558,20.3885606805416,20.3885606805416,20.3170711730961,20.3170711730961,587.742194643319,0.0,1.0
2022-10-04,22.15,22.15,21.96,21.96,1357,21.0291180600037,21.0291180600037,20.8487328486538,20.8487328486538,1429.3300324928,0.0,1.0
2022-10-05,22.1547,22.1547,21.94,21.94,1432,21.033580220495,21.033580220495,20.8297449316696,20.8297449316696,1508.3276392997,0.0,1.0
2022-10-06,22.0245,22.06,22.0245,22.04,919,20.9099688809278,20.9436724335748,20.9099688809278,20.9246845165906,967.984008740519,0.0,1.0
2022-10-07,21.4814,21.58,21.48,21.58,4311,20.3943519952218,20.4879624259539,20.3930228410329,20.4879624259539,4540.78243926048,0.0,1.0
2022-10-10,21.2044,21.33,21.11,21.33,2496,20.1313693449906,20.2506134636514,20.0417463768252,20.2506134636514,2629.04035453355,0.0,1.0
2022-10-11,20.81,21.06,20.81,21.06,2784,19.7569276220622,19.9942765843647,19.7569276220622,19.9942765843647,2932.39116467203,0.0,1.0
2022-10-12,20.806,20.82,20.74,20.81,3779,19.7531300386653,19.7664215805543,19.6904699126174,19.7569276220622,3980.42608164355,0.0,1.0
2022-10-13,20.8975,20.94,20.83,20.83,5794,19.839999758868,19.8803490824595,19.7759155390464,19.7759155390464,6102.82845118887,0.0,1.0
2022-10-14,20.53,20.98,20.53,20.98,2698,19.4910967842833,19.9183249164279,19.4910967842833,19.9183249164279,2841.80724220013,0.0,1.0
2022-10-17,21.0892,21.145,21.0892,21.145,288,20.0219989431616,20.0749752315475,20.0219989431616,20.0749752315475,303.350810138487,0.0,1.0
2022-10-18,21.0788,21.1199,20.99,20.99,1223,20.0121252263298,20.0511453957324,19.92781887492,19.92781887492,1288.18764166448,0.0,1.0
2022-10-19,20.6585,20.7042,20.6,20.6,725,19.6130941509068,19.6564815412157,19.557554493728,19.557554493728,763.643532466677,0.0,1.0
2022-10-20,20.7762,20.85,20.7762,20.8499,3721,19.7248380423589,19.7949034560306,19.7248380423589,19.7948085164456,3919.3345990462,0.0,1.0
2022-10-21,21.0434,21.0434,20.955,20.955,369,19.9785166132678,19.9785166132678,19.8945900201976,19.8945900201976,388.668225489936,0.0,1.0
2022-10-24,20.1551,20.2003,19.86,20.1,3383,19.1351682804145,19.1780809727988,18.8550015653126,19.082856569123,3563.31871770312,0.0,1.0
2022-10-25,20.2685,20.32,20.25,20.26,1040,19.2428297697149,19.2917236559492,19.2252659465045,19.2347599049966,1095.43348105565,0.0,1.0
2022-10-26,20.67,20.73,20.41,20.45,2280,19.6240122031727,19.6809759541253,19.3771692823781,19.4151451163465,2401.52724692969,0.0,1.0
2022-10-27,20.5282,20.5282,20.5282,20.5282,4,19.4893878717547,19.4893878717547,19.4893878717547,19.4893878717547,4.21320569636788,0.0,1.0
2022-10-28,20.45,20.45,20.31,20.36,5337,19.4151451163465,19.4151451163465,19.2822296974571,19.3296994899176,5621.46970037884,0.0,1.0
2022-10-31,20.4358,20.4899,20.27,20.2701,3858,19.4016636952877,19.45302601073,19.2442538634887,19.2443488030736,4063.63689414682,0.0,1.0
2022-11-01,20.8535,20.8535,20.8535,20.8535,42,19.7982263415028,19.7982263415028,19.7982263415028,19.7982263415028,44.2386598118626,0.0,1.0
2022-11-02,20.6802,20.86,20.6802,20.8001,517,19.6336960408347,19.8043974145227,19.6336960408347,19.747528603155,544.556836255547,0.0,1.0
2022-11-03,20.7745,20.8,20.7745,20.8,4677,19.7232240694152,19.7474336635701,19.7232240694152,19.7474336635701,4926.29076047813,0.0,1.0
2022-11-04,21.62,21.62,21.5385,21.5385,625,20.5259382599223,20.5259382599223,20.4485624982117,20.4485624982117,658.313390057481,0.0,1.0
2022-11-07,21.6543,21.68,21.6543,21.68,5379,20.5585025375502,20.5829020108749,20.5585025375502,20.5829020108749,5665.70836019071,0.0,1.0
2022-11-08,21.8475,21.8475,21.8475,21.8475,79,20.7419258156176,20.7419258156176,20.7419258156176,20.7419258156176,83.2108125032656,0.0,1.0
2022-11-09,21.4212,21.63,21.4212,21.63,1640,20.3371983650994,20.5354322184144,20.3371983650994,20.5354322184144,1727.41433551082,0.0,1.0
2022-11-10,22.333,22.333,22.25,22.25,3921,21.2028575004091,21.2028575004091,21.1240576449247,21.1240576449247,4129.99488386461,0.0,1.0
2022-11-11,22.9578,23.0,22.9578,22.9999,605,21.7960400269956,21.8361045318323,21.7960400269956,21.8360095922473,637.247361575641,0.0,1.0
2022-11-14,22.8354,22.92,22.8354,22.88,5985,21.6798339750523,21.7601528638955,21.6798339750523,21.7221770299271,6304.00902319042,0.0,1.0
2022-11-15,23.5236,23.55,23.5236,23.55,585,22.3332081984787,22.3582722488978,22.3332081984787,22.3582722488978,616.1813330938,0.0,1.0
2022-11-16,23.1823,23.34,23.1823,23.34,647,22.0091793951433,22.1588991205637,22.0091793951433,22.1588991205637,681.486021387502,0.0,1.0
2022-11-17,23.2847,23.2847,22.81,22.81,344,22.1063975301024,22.1063975301024,21.6557193204823,21.6557193204823,362.335689887637,0.0,1.0
2022-11-18,23.0775,23.139,23.04,23.11,75764,21.9096827101461,21.9680705548725,21.8740803658007,21.9405380752454,79802.3290949037,0.0,1.0
2022-11-21,22.8092,22.81,22.71,22.81,4132,21.654959803803,21.6557193204823,21.5607797355613,21.6557193204823,4352.24148434801,0.0,1.0
2022-11-22,22.9105,22.95,22.87,22.88,230701,21.751133603328,21.7886347393718,21.712683071435,21.7221770299271,242997.691839441,0.0,1.0
2022-11-23,23.0726,23.16,23.0726,23.1199,1685,21.9050306704849,21.9880078677059,21.9050306704849,21.9499370941526,1774.81289959497,0.0,1.0
2022-11-25,22.9958,23.04,22.9958,23.03,7957,21.8321170692656,21.8740803658007,21.8321170692656,21.8645864073086,8381.11943149978,0.0,1.0
2022-11-28,22.875,23.1,22.875,23.1,2794,21.717430050681,21.9310441167533,21.717430050681,21.9310441167533,2942.92417891296,0.0,1.0
2022-11-29,23.3691,23.37,23.32,23.35,2013,22.1865265397757,22.18738099604,22.1399112035795,22.1683930790558,2120.29576669713,0.0,1.0
2022-11-30,24.1668,24.1899,23.86,23.9,4159,22.9438596086906,22.9657906528074,22.652584962153,22.6905607961214,4380.6806227985,0.0,1.0
2022-12-01,23.969,24.23,23.965,24.23,1602,22.7560691097169,23.0038614263607,22.75227152632,23.0038614263607,1687.38888139533,0.0,1.0
2022-12-02,24.1258,24.1823,23.98,24.08,2466,22.904934378873,22.9585752443534,22.7665124640582,22.8614520489792,2597.44131181079,0.0,1.0
2022-12-05,23.79,24.0609,23.79,24.05,1119,22.5861272527082,22.8433185882593,22.5861272527082,22.8329701735029,1178.64429355891,0.0,1.0
2022-12-06,23.8015,23.8309,23.8015,23.8309,383,22.5970453049742,22.6249575429409,22.5970453049742,22.6249575429409,403.414445427223,0.0,1.0
2022-12-07,23.712,23.712,23.712,23.712,110,22.5120743764699,22.5120743764699,22.5120743764699,22.5120743764699,115.863156650116,0.0,1.0
2022-12-08,23.9938,24.04,23.941,24.03,12197,22.7796141267773,22.8234762150108,22.729486025939,22.8139822565187,12847.1174696497,0.0,1.0
2022-12-09,23.8506,23.92,23.8506,23.92,642,22.6436606411704,22.7095487131056,22.6436606411704,22.7095487131056,676.219514267043,0.0,1.0
2022-12-12,23.79,23.85,23.632,23.85,620,22.5861272527082,22.6430910036609,22.4361227085331,22.6430910036609,653.046882937021,0.0,1.0
2022-12-13,23.9537,24.39,23.9,24.24,8995,22.7415433532239,23.1557647622343,22.6905607961214,23.0133553848528,9474.44630970727,0.0,1.0
2022-12-14,23.9881,24.09,23.92,23.96,1634,22.7742025704368,22.8709460074713,22.7095487131056,22.747524547074,1721.09452696627,0.0,1.0
2022-12-15,23.4,23.95,23.2901,23.95,16906,22.2158628715163,22.7380305885819,22.1115242676881,22.7380305885819,17807.1138756988,0.0,1.0
2022-12-16,23.15,23.19,23.15,23.19,2901,22.1758838123061,22.2142006741848,22.1758838123061,22.2142006741848,3028.43172197411,0.20789,1.0
2022-12-19,23.24,23.24,23.21,23.2279,2492,22.2620967515332,22.2620967515332,22.2333591051241,22.2505059008149,2601.46565017563,0.0,1.0
2022-12-20,23.18,23.24,23.18,23.24,6597,22.2046214587151,22.2620967515332,22.2046214587151,22.2620967515332,6886.78527054921,0.0,1.0
2022-12-21,23.43,23.43,23.16,23.16,1078,22.4441018454571,22.4441018454571,22.1854630277757,22.1854630277757,1125.3531183344,0.0,1.0
2022-12-22,23.214,23.3601,23.06,23.3601,15742,22.237190791312,22.377143129324,22.089670873079,22.377143129324,16433.4960935252,0.0,1.0
2022-12-23,23.1907,23.22,23.145,23.19,6255,22.2148712192677,22.2429383205938,22.1710942045712,22.2142006741848,6529.76229608689,0.0,1.0
2022-12-27,23.61,23.6199,23.42,23.42,7211,22.6165277239113,22.6260111472263,22.4345226299874,22.4345226299874,7527.75634165989,0.0,1.0
2022-12-28,23.16,23.43,23.16,23.43,2216,22.1854630277757,22.4441018454571,22.1854630277757,22.4441018454571,2313.3418462236,0.0,1.0
2022-12-29,23.6901,23.6901,23.46,23.46,1684,22.6932572398234,22.6932572398234,22.4728394918661,22.4728394918661,1757.97277483779,0.0,1.0
2022-12-30,23.3249,23.51,23.235,23.51,10067,22.3434242908707,22.5207355692145,22.2573071437983,22.5207355692145,10509.2113564679,0.0,1.0
2023-01-03,23.5925,23.6,23.535,23.54,4442,22.5997640968394,22.6069485084416,22.5446836078887,22.5494732156235,4637.12296070631,0.0,1.0
2023-01-04,24.3658,24.3658,24.02,24.02,1014,23.3405248291096,23.3405248291096,23.0092755581681,23.0092755581681,1058.54180147596,0.0,1.0
2023-01-05,24.2663,24.325,24.15,24.18,7256,23.2452116351863,23.3014416299933,23.1338053592739,23.162543005683,7574.73304882599,0.0,1.0
2023-01-06,24.68,24.68,24.68,24.68,953,23.6415037791669,23.6415037791669,23.6415037791669,23.6415037791669,994.862265095254,0.0,1.0
2023-01-09,24.9757,25.1186,24.9757,25.03,1334,23.9247611806053,24.061648169667,23.9247611806053,23.9767763206057,1392.59838576817,0.0,1.0
2023-01-10,25.2093,25.2093,25.15,25.15,668,24.148531653977,24.148531653977,24.0917269062418,24.0917269062418,697.34311971,0.0,1.0
2023-01-11,25.3365,25.36,25.28,25.33,5465,24.2703792747513,24.2928904311051,24.2162567073476,24.264152784696,5705.06010361549,0.0,1.0
2023-01-12,25.4011,25.45,25.2099,25.2099,7175,24.3322610066854,24.3791033703322,24.1491064069052,24.1491064069052,7490.17497592703,0.0,1.0
2023-01-13,25.6236,25.6236,25.6199,25.62,4747,24.5453985508858,24.5453985508858,24.541854241162,24.5419500333167,4955.52064260983,0.0,1.0
2023-01-17,25.5,25.52,25.45,25.5,3171,24.4269994476806,24.4461578786199,24.3791033703322,24.4269994476806,3310.29196497067,0.0,1.0
2023-01-18,25.325,25.69,25.325,25.69,1497,24.2593631769612,24.6090045416044,24.2593631769612,24.6090045416044,1562.75845839202,0.0,1.0
2023-01-19,25.5577,25.5577,25.5,25.5,265,24.4822715209406,24.4822715209406,24.4269994476806,24.4269994476806,276.640608866991,0.0,1.0
2023-01-20,25.91,25.91,25.77,25.77,4132,24.8197472819374,24.8197472819374,24.6856382653619,24.6856382653619,4313.50564467323,0.0,1.0
2023-01-23,26.184,26.262,26.1766,26.262,1601,25.0822177858066,25.1569356664701,25.075129166359,25.1569356664701,1671.32684828699,0.0,1.0
2023-01-24,26.1634,26.2,26.1634,26.1999,928,25.062484601939,25.0975445305581,25.062484601939,25.0974487384034,968.764094447426,0.0,1.0
2023-01-25,26.1596,26.1596,25.995,25.995,865,25.0588445000606,25.0588445000606,24.9011706134296,24.9011706134296,902.996704414893,0.0,1.0
2023-01-26,26.394,26.394,26.24,26.24,974,25.2833813106698,25.2833813106698,25.1358613924368,25.1358613924368,1016.78472843943,0.0,1.0
2023-01-27,26.2414,26.2414,26.2414,26.2414,10,25.1372024826025,25.1372024826025,25.1372024826025,25.1372024826025,10.4392682591317,0.0,1.0
2023-01-30,25.7936,25.9694,25.7936,25.9694,2397,24.7082452138703,24.8766478218273,24.7082452138703,24.8766478218273,2502.29260171388,0.0,1.0
2023-01-31,25.73,25.73,25.54,25.59,3532,24.6473214034832,24.6473214034832,24.4653163095593,24.5132123869077,3687.14954912532,0.0,1.0
2023-02-01,26.061,26.061,25.859,25.859,250,24.9643934355295,24.9643934355295,24.770893283042,24.770893283042,260.981706478294,0.0,1.0
2023-02-02,25.8918,25.8918,25.77,25.8361,2184,24.8023131097826,24.8023131097826,24.6856382653619,24.7489568796164,2279.93618779437,0.0,1.0
2023-02-03,25.4551,25.83,25.4551,25.83,374,24.3839887702217,24.7431135581799,24.3839887702217,24.7431135581799,390.428632891527,0.0,1.0
2023-02-06,25.1176,25.189,25.0599,25.06,1468,24.06069024812,24.1290858465735,24.00541817486,24.0055139670147,1532.48458044054,0.0,1.0
2023-02-07,25.2339,25.2339,25.179,25.179,2752,24.1720965240324,24.1720965240324,24.1195066311039,24.1195066311039,2872.88662491305,0.0,1.0
2023-02-08,25.1946,25.2351,25.15,25.2,3170,24.1344502072366,24.1732460298888,24.0917269062418,24.1396229835902,3309.24803814476,0.0,1.0
2023-02-09,25.3329,25.409,25.3329,25.409,1272,24.2669307571822,24.3398285869065,24.2669307571822,24.3398285869065,1327.87492256156,0.0,1.0
2023-02-10,25.1,25.18,25.06,25.18,1747,24.0438308288934,24.1204645526508,24.0055139670147,24.1204645526508,1823.74016487031,0.0,1.0
2023-02-13,25.33,25.33,25.3,25.3,1044,24.264152784696,24.264152784696,24.235415138287,24.235415138287,1089.85960625335,0.0,1.0
2023-02-14,25.2431,25.28,24.99,24.99,1901,24.1809094022645,24.2162567073476,23.9384594587269,23.9384594587269,1984.50489606094,0.0,1.0
2023-02-15,24.924,24.924,24.924,24.924,75,23.8752366366271,23.8752366366271,23.8752366366271,23.8752366366271,78.2945119434879,0.0,1.0
2023-02-16,24.9151,24.9482,24.9151,24.9482,136,23.866711134859,23.8984183380637,23.866711134859,23.8984183380637,141.974048324192,0.0,1.0
2023-02-17,24.5993,24.608,24.57,24.57,3572,23.5641995103266,23.5725334277852,23.5361324090004,23.5361324090004,3728.90662216186,0.0,1.0
2023-02-21,24.2304,24.2304,24.2,24.2,239,23.2108222516501,23.2108222516501,23.1817014366223,23.1817014366223,249.498511393249,0.0,1.0
2023-02-22,24.1432,24.1432,24.04,24.04,6056,23.1272914927546,23.1272914927546,23.0284339891075,23.0284339891075,6322.02085773017,0.0,1.0
2023-02-23,24.2971,24.3064,24.14,24.2999,1181,23.2747156188329,23.2836242892197,23.1242261438043,23.2773977991644,1232.87758140346,0.0,1.0
2023-02-24,23.7125,23.7125,23.61,23.655,1146,22.7147146824755,22.7147146824755,22.6165277239113,22.6596341935248,1196.3401424965,0.0,1.0
2023-02-27,23.8682,23.93,23.83,23.86,6807,22.8638630673384,22.923062618941,22.8272704642442,22.8560081106533,7106.00990399097,0.0,1.0
2023-02-28,23.719,23.81,23.719,23.8,1360,22.7209411725308,22.8081120333049,22.7209411725308,22.7985328178352,1419.74048324192,0.0,1.0
2023-03-01,24.2306,24.24,24.15,24.15,4718,23.2110138359595,23.220018298501,23.1338053592739,23.1338053592739,4925.24676465836,0.0,1.0
2023-03-02,24.3183,24.3223,24.06,24.16,5172,23.2950235556286,23.2988552418165,23.0475924200468,23.1433845747436,5399.18954362294,0.0,1.0
2023-03-03,24.4762,24.4762,24.35,24.35,358,23.4462793678948,23.4462793678948,23.3253896686675,23.3253896686675,373.725803676917,0.0,1.0
2023-03-06,24.385,24.51,24.385,24.51,283,23.3589169228114,23.4786571161824,23.3589169228114,23.4786571161824,295.431291733428,0.0,1.0
2023-03-07,24.0136,24.0136,24.0136,24.0136,30,23.0031448602675,23.0031448602675,23.0031448602675,23.0031448602675,31.3178047773952,0.0,1.0
2023-03-08,24.0512,24.0991,23.98,24.07,70092,23.0391627104335,23.0850471525333,22.9709586962894,23.0571716355165,73170.9190819062,0.0,1.0
2023-03-09,23.494,23.91,23.494,23.91,838,22.505408824463,22.9039041880016,22.505408824463,22.9039041880016,874.81068011524,0.0,1.0
2023-03-10,23.4008,23.616,23.4008,23.45,716,22.4161305362856,22.6222752531931,22.4161305362856,22.4632602763964,747.451607353833,0.0,1.0
2023-03-13,23.4496,23.51,23.4,23.45,3890,22.4628771077776,22.5207355692145,22.415364199048,22.4632602763964,4060.87535280225,0.0,1.0
2023-03-14,23.4644,23.505,23.43,23.49,3498,22.4770543466728,22.5159459614797,22.4441018454571,22.5015771382751,3651.65603704428,0.0,1.0
2023-03-15,22.9692,23.06,22.82,23.06,8053,22.0026915966143,22.089670873079,21.8597697018067,22.089670873079,8406.74272907878,0.0,1.0
2023-03-16,23.3665,23.3665,22.97,22.97,195,22.3832738272246,22.3832738272246,22.0034579338519,22.0034579338519,203.565731053069,0.0,1.0
2023-03-17,23.2013,23.2699,23.2,23.258,7905,22.2250251876655,22.2907386057875,22.2237798896545,22.2793393393786,8252.24155884364,0.0,1.0
2023-03-20,23.2625,23.3,23.12,23.12,704,22.28364998634,22.3195720443512,22.147146165897,22.147146165897,734.924485442873,0.0,1.0
2023-03-21,23.5609,23.5609,23.4356,23.52,1946,22.5694937759552,22.5694937759552,22.4494662061201,22.5303147846842,2031.48160322703,0.0,1.0
2023-03-22,23.7435,24.02,23.7435,23.78,854,22.7444102504315,23.0092755581681,22.7444102504315,22.7793743868958,891.51350932985,0.0,1.0
2023-03-23,24.107,24.107,24.107,24.107,145,23.0926147327543,23.0926147327543,23.0926147327543,23.0926147327543,151.36938975741,0.0,1.0
2023-03-24,24.0131,24.06,23.895,24.0,5827,23.002665899494,23.0475924200468,22.8895353647971,22.9901171272288,6082.96161459607,0.0,1.0
2023-03-27,23.8644,23.8644,23.81,23.81,1482,22.8602229654599,22.8602229654599,22.8081120333049,22.8081120333049,1547.09955600332,0.0,1.0
2023-03-28,24.3313,24.3313,24.26,24.27,969,23.3074765357392,23.3074765357392,23.2391767294404,23.2487559449101,1011.56509430987,0.0,1.0
2023-03-29,24.4517,24.4517,24.43,24.43,247,23.4228102899941,23.4228102899941,23.4020233924249,23.4020233924249,257.849926000554,0.0,1.0
2023-03-30,24.685,24.72,24.685,24.72,255,23.6462933869017,23.6798206410456,23.6462933869017,23.6798206410456,266.20134060786,0.0,1.0
2023-03-31,24.5897,24.65,24.5897,24.65,15906,23.5550034634757,23.6127661327579,23.5550034634757,23.6127661327579,16604.7000929749,0.0,1.0
2023-04-03,24.6189,24.6189,24.57,24.57,213,23.5829747726472,23.5829747726472,23.5361324090004,23.5361324090004,222.356413919506,0.0,1.0
2023-04-04,24.6447,24.6447,24.54,24.54,184,23.6076891485589,23.6076891485589,23.5073947625914,23.5073947625914,192.082535968024,0.0,1.0
2023-04-05,24.35,24.48,24.34,24.48,633,23.3253896686675,23.4499194697733,23.3158104531978,23.4499194697733,660.805680803039,0.0,1.0
2023-04-06,24.4998,24.52,24.4501,24.46,14028,23.4688863164033,23.488236331652,23.421277615519,23.430761038834,14644.20551391,0.0,1.0
2023-04-10,24.4251,24.4251,24.38,24.38,799,23.3973295768448,23.3973295768448,23.3541273150765,23.3541273150765,834.097533904625,0.0,1.0
2023-04-11,24.5098,24.72,24.5098,24.72,1374,23.478465531873,23.6798206410456,23.478465531873,23.6798206410456,1434.3554588047,0.0,1.0
2023-04-12,24.2068,24.2068,24.2068,24.2068,80,23.1882153031417,23.1882153031417,23.1882153031417,23.1882153031417,83.5141460730539,0.0,1.0
2023-04-13,24.6001,24.6001,24.5101,24.5462,1483,23.5649658475642,23.5649658475642,23.4787529083371,23.5133338761826,1548.14348282923,0.0,1.0
2023-04-14,24.4489,24.56,24.4489,24.56,484,23.4201281096626,23.5265531935308,23.4201281096626,23.5265531935308,505.260583741977,0.0,1.0
2023-04-17,24.5937,24.5937,24.5011,24.5011,435,23.5588351496636,23.5588351496636,23.4701316144144,23.4701316144144,454.10816927223,0.0,1.0
2023-04-18,24.5237,24.5237,24.5237,24.5237,24,23.4917806413758,23.4917806413758,23.4917806413758,23.4917806413758,25.0542438219162,0.0,1.0
2023-04-19,24.2574,24.31,24.23,24.3,2470,23.2366861334183,23.2870728067888,23.2104390830314,23.2774935913191,2578.49926000554,0.0,1.0
2023-04-20,24.2232,24.4,24.2232,24.4,383,23.203925216512,23.3732857460159,23.203925216512,23.3732857460159,399.823974324745,0.0,1.0
2023-04-21,23.995,24.05,23.995,24.05,874,22.9853275194939,23.0380132045771,22.9853275194939,23.0380132045771,912.392045848114,0.0,1.0
2023-04-24,23.8935,23.92,23.8935,23.92,849,22.8880984824767,22.9134834034713,22.8880984824767,22.9134834034713,886.293875200283,0.0,1.0
2023-04-25,23.4442,23.46,23.4442,23.46,956,22.457704331424,22.4728394918661,22.457704331424,22.4728394918661,997.994045572994,0.0,1.0
2023-04-26,23.6102,23.67,23.6102,23.67,181,22.6167193082207,22.6740030167294,22.6167193082207,22.6740030167294,188.950755490284,0.0,1.0
2023-04-27,23.9052,23.9052,23.9,23.9,192,22.8993061645762,22.8993061645762,22.894324972532,22.894324972532,200.433950575329,0.0,1.0
2023-04-28,23.9989,24.0,23.985,23.99,1362,22.9890634135271,22.9901171272288,22.9757483040242,22.9805379117591,1421.82833689374,0.0,1.0
2023-05-01,23.9047,24.07,23.9047,24.07,4076,22.8988272038027,23.0571716355165,22.8988272038027,23.0571716355165,4255.0457424221,0.0,1.0
2023-05-02,23.66,23.67,23.64,23.655,1638,22.6644238012597,22.6740030167294,22.6452653703203,22.6596341935248,1709.95214084578,0.0,1.0
2023-05-03,23.6351,23.755,23.62,23.67,3401,22.6405715547402,22.7554263482216,22.626106939381,22.6740030167294,3550.3951349307,0.0,1.0
2023-05-04,23.8139,23.8139,23.7301,23.76,916,22.811847927338,22.811847927338,22.7315741017021,22.7602159559565,956.236972536468,0.0,1.0
2023-05-05,24.1209,24.1209,24.1209,24.1209,55,23.1059298422572,23.1059298422572,23.1059298422572,23.1059298422572,57.4159754252245,0.0,1.0
2023-05-08,24.1201,24.1201,24.1201,24.1201,167,23.1051635050196,23.1051635050196,23.1051635050196,23.1051635050196,174.3357799275,0.0,1.0
2023-05-09,23.9594,23.9594,23.9594,23.9594,20,22.9512255124219,22.9512255124219,22.9512255124219,22.9512255124219,20.8785365182634,0.0,1.0
2023-05-10,23.9881,23.9881,23.8506,23.93,381,22.9787178608198,22.9787178608198,22.8470036481118,22.923062618941,397.73612067292,0.0,1.0
2023-05-11,23.9049,23.9049,23.84,23.84,708,22.8990187881121,22.8990187881121,22.8368496797139,22.8368496797139,739.100192746527,0.0,1.0
2023-05-12,23.6327,23.72,23.6327,23.7,4037,22.6382725430275,22.7218990940777,22.6382725430275,22.7027406631384,4214.33259621147,0.0,1.0
2023-05-15,24.13,24.135,23.94,24.05,2939,23.1146469283346,23.1194365360694,22.9326418344107,23.0380132045771,3068.10094135881,0.0,1.0
2023-05-16,24.005,24.07,23.97,24.06,2145,22.9949067349636,23.0571716355165,22.9613794808197,23.0475924200468,2239.22304158376,0.0,1.0
2023-05-17,24.23,24.23,24.14,24.14,548,23.2104390830314,23.2104390830314,23.1242261438043,23.1242261438043,572.071900600418,0.0,1.0
2023-05-18,23.9921,23.9921,23.91,23.98,1221,22.9825495470077,22.9825495470077,22.9039041880016,22.9709586962894,1274.63465443999,0.0,1.0
2023-05-19,23.9711,23.9711,23.97,23.97,103,22.9624331945214,22.9624331945214,22.9613794808197,22.9613794808197,107.524463069057,0.0,1.0
2023-05-22,24.1715,24.1715,24.1715,24.1715,3,23.1544006725337,23.1544006725337,23.1544006725337,23.1544006725337,3.13178047773953,0.0,1.0
2023-05-23,23.7935,23.98,23.7935,23.98,2559,22.7923063277799,22.9709586962894,22.7923063277799,22.9709586962894,2671.40874751181,0.0,1.0
2023-05-24,23.584,23.63,23.55,23.63,1642,22.5916217636901,22.6356861548506,22.5590524310932,22.6356861548506,1714.12784814943,0.0,1.0
2023-05-25,23.64,23.78,23.54,23.56,42274,22.6452653703203,22.7793743868958,22.5494732156235,22.5686316465629,44130.9626386535,0.0,1.0
2023-05-26,24.04,24.04,23.9,23.9,977,23.0284339891075,23.0284339891075,22.894324972532,22.894324972532,1019.91650891717,0.0,1.0
2023-05-30,23.69,24.06,23.59,24.06,1482,22.6931614476687,23.0475924200468,22.5973692929719,23.0475924200468,1547.09955600332,0.0,1.0
2023-05-31,23.4398,23.4398,23.4398,23.4398,20,22.4534894766174,22.4534894766174,22.4534894766174,22.4534894766174,20.8785365182634,0.0,1.0
2023-06-01,23.83,23.83,23.8299,23.8299,494,22.8272704642442,22.8272704642442,22.8271746720895,22.8271746720895,515.699852001108,0.0,1.0
2023-06-02,24.225,24.38,24.225,24.38,15366,23.2056494752965,23.3541273150765,23.2056494752965,23.3541273150765,16040.9796069818,0.0,1.0
2023-06-05,24.23,24.23,24.19,24.19,1057,23.2104390830314,23.2104390830314,23.1721222211526,23.1721222211526,1103.43065499022,0.0,1.0
2023-06-06,24.4842,24.4991,24.4,24.4,1752,23.4539427402706,23.4682157713204,23.3732857460159,23.3732857460159,1828.95979899988,0.0,1.0
2023-06-07,24.41,24.65,24.365,24.65,1163,23.3828649614856,23.6127661327579,23.339758491872,23.6127661327579,1214.08689853702,0.0,1.0
2023-06-08,24.52,24.54,24.46,24.46,2785,23.488236331652,23.5073947625914,23.430761038834,23.430761038834,2907.33621016819,0.0,1.0
2023-06-09,24.575,24.575,24.575,24.575,88,23.5409220167353,23.5409220167353,23.5409220167353,23.5409220167353,91.8655606803592,0.0,1.0
2023-06-12,24.6865,24.81,24.6865,24.81,937,23.6477302692222,23.7660335802727,23.6477302692222,23.7660335802727,978.159435880643,0.0,1.0
2023-06-13,24.9681,24.988,24.91,24.91,1499,23.9174809768483,23.936543615633,23.8618257349695,23.8618257349695,1564.84631204385,0.0,1.0
2023-06-14,25.1346,25.19,25.01,25.19,849,24.0769749144185,24.1300437681205,23.9576178896663,24.1300437681205,886.293875200284,0.0,1.0
2023-06-15,25.3972,25.3972,25.31,25.32,518,24.3285251126523,24.3285251126523,24.2449943537567,24.2545735692263,540.754095823023,0.0,1.0
2023-06-16,25.2896,25.38,25.2896,25.38,276,24.2254527541985,24.3120488620444,24.2254527541985,24.3120488620444,288.123803952036,0.0,1.0
2023-06-20,24.7707,25.08,24.7707,25.08,100,23.7283872634769,24.024672397954,23.7283872634769,24.024672397954,104.392682591317,0.0,1.0
2023-06-21,24.6549,24.72,24.65,24.7,865,23.617459948338,23.6798206410456,23.6127661327579,23.6606622101063,902.996704414895,0.0,1.0
2023-06-22,24.5609,24.65,24.5609,24.65,677,23.527415322923,23.6127661327579,23.527415322923,23.6127661327579,706.738461143219,0.0,1.0
2023-06-23,23.923,24.11,23.923,24.11,248,23.1689610800477,23.3500669497951,23.1689610800477,23.3500669497951,256.071214393347,0.2637,1.0
2023-06-26,24.004,24.16,23.96,24.16,9496,23.2474080075853,23.3984909791394,23.2047948617624,23.3984909791394,9805.04940273882,0.0,1.0
2023-06-27,24.28,24.28,24.17,24.2299,3275,23.5147086495656,23.5147086495656,23.4081757850082,23.4661877721626,3381.58559329924,0.0,1.0
2023-06-28,24.085,24.085,24.04,24.05,2695,23.325854935123,23.325854935123,23.2822733087132,23.291958114582,2782.709366089,0.0,1.0
2023-06-29,23.91,23.92,23.87,23.92,4177,23.1563708324182,23.166055638287,23.1176316089428,23.166055638287,4312.9413811331,0.0,1.0
2023-06-30,24.1699,24.25,24.1699,24.25,6866,23.4080789369495,23.485654231959,23.4080789369495,23.485654231959,7089.45547590615,0.0,1.0
2023-07-03,24.41,24.5575,24.38,24.38,6251,23.6406111258606,23.7834620124261,23.6115567082541,23.6115567082541,6454.44016601941,0.0,1.0
2023-07-05,24.24,24.28,24.23,24.25,696,23.4759694260902,23.5147086495656,23.4662846202213,23.485654231959,718.651472652296,0.0,1.0
2023-07-06,23.72,23.7496,23.72,23.73,678,22.97235952091,23.0010265462818,22.97235952091,22.9820443267789,700.065658704393,0.0,1.0
2023-07-07,24.1061,24.18,24.1061,24.18,369,23.3462898755063,23.4178605908771,23.3462898755063,23.4178605908771,381.009185932036,0.0,1.0
2023-07-10,24.0959,24.0959,24.07,24.07,323,23.3364113735201,23.3364113735201,23.3113277263197,23.3113277263197,333.512105842948,0.0,1.0
2023-07-11,24.3544,24.3544,24.1807,24.1807,6253,23.5867636052298,23.5867636052298,23.4185385272879,23.4185385272879,6456.50525645806,0.0,1.0
2023-07-12,24.7738,24.8,24.745,24.755,32740,23.9929443633693,24.0183185547457,23.965052122467,23.9747369283359,33805.5304807992,0.0,1.0
2023-07-13,25.14,25.14,24.95,24.95,6276,24.3476019542866,24.3476019542866,24.1635906427785,24.1635906427785,6480.25379650261,0.0,1.0
2023-07-14,24.9273,24.9273,24.92,24.92,272,24.1416061334562,24.1416061334562,24.1345362251719,24.1345362251719,280.852299657219,0.0,1.0
2023-07-17,24.99,25.01,24.81,25.01,14586,24.2023298662538,24.2216994779915,24.0280033606146,24.2216994779915,15060.7045691184,0.0,1.0
2023-07-18,24.76,24.76,24.685,24.685,663,23.9795793312703,23.9795793312703,23.906943287254,23.906943287254,684.577480414473,0.0,1.0
2023-07-19,24.76,25.01,24.73,25.01,3613,23.9795793312703,24.2216994779915,23.9505249136638,24.2216994779915,3730.58587743211,0.0,1.0
2023-07-20,24.55,24.55,24.52,24.52,823,23.7761984080245,23.7761984080245,23.7471439904179,23.7471439904179,849.784715506954,0.0,1.0
2023-07-21,24.45,24.76,24.42,24.76,1934,23.679350349336,23.9795793312703,23.6502959317295,23.9795793312703,1996.94245418038,0.0,1.0
2023-07-24,24.78,24.8,24.63,24.63,1131,23.998948943008,24.0183185547457,23.8536768549753,23.8536768549753,1167.80864305998,0.0,1.0
2023-07-25,24.97,25.03,24.9464,25.03,1178,24.1829602545162,24.2410690897292,24.1601041126657,24.2410690897292,1216.3382683684,0.0,1.0
2023-07-26,25.17,25.17,24.8301,24.8301,2802,24.3766563718931,24.3766563718931,24.047469820411,24.047469820411,2893.1917045571,0.0,1.0
2023-07-27,24.83,25.08,24.83,25.04,1441,24.0473729723523,24.2894931190735,24.0473729723523,24.2507538955981,1487.89766105166,0.0,1.0
2023-07-28,25.48,25.53,25.35,25.53,579,24.6768853538275,24.7253093831717,24.5509828775324,24.7253093831717,597.843681990918,0.0,1.0
2023-07-31,25.486,25.486,25.46,25.46,272,24.6826962373488,24.6826962373488,24.6575157420898,24.6575157420898,280.852299657219,0.0,1.0
2023-08-01,25.1841,25.22,25.1627,25.22,1735,24.3903119481682,24.4250804012374,24.3695864636089,24.4250804012374,1791.4659555341,0.0,1.0
2023-08-02,24.5803,24.76,24.57,24.73,3181,23.8055433698071,23.9795793312703,23.7955680197622,23.9505249136638,3284.52634268241,0.0,1.0
2023-08-03,24.74,24.79,24.66,24.79,2502,23.9602097195326,24.0086337488769,23.8827312725818,24.0086337488769,2583.42813875869,0.0,1.0
2023-08-04,24.69,24.69,24.69,24.69,112,23.9117856901884,23.9117856901884,23.9117856901884,23.9117856901884,115.645064564737,0.0,1.0
2023-08-07,24.64,24.64,24.54,24.56,706,23.8633616608441,23.8633616608441,23.7665136021556,23.7858832138933,728.976924845578,0.0,1.0
2023-08-08,24.29,24.29,24.13,24.13,821,23.5243934554344,23.5243934554344,23.3694365615328,23.3694365615328,847.719625068299,0.0,1.0
2023-08-09,24.37,24.37,24.33,24.355,1150,23.6018719023852,23.6018719023852,23.5631326789098,23.5873446935819,1187.42700222722,0.0,1.0
2023-08-10,24.5,24.53,24.5,24.53,204,23.7277743786802,23.7568287962868,23.7277743786802,23.7568287962868,210.639224742915,0.0,1.0
2023-08-11,24.0699,24.0699,24.05,24.05,174,23.311230878261,23.311230878261,23.291958114582,23.291958114582,179.662868163075,0.0,1.0
2023-08-14,23.94,23.94,23.85,23.87,875,23.1854252500247,23.1854252500247,23.0982619972051,23.1176316089428,903.477066912011,0.0,1.0
2023-08-15,23.6037,23.66,23.5905,23.64,2660,22.8597252286553,22.9142506856969,22.8469412849084,22.8948810739592,2746.57028341251,0.0,1.0
2023-08-16,23.4042,23.46,23.4042,23.46,1343,22.6665133515718,22.7205545683199,22.6665133515718,22.7205545683199,1386.70822955752,0.0,1.0
2023-08-17,23.4589,23.85,23.4108,23.85,2459,22.7194892396744,23.0982619972051,22.6729053234452,23.0982619972051,2539.02869432758,0.0,1.0
2023-08-18,23.2536,23.2536,23.2536,23.2536,8,22.5206601751869,22.5206601751869,22.5206601751869,22.5206601751869,8.2603617546241,0.0,1.0
2023-08-21,23.3432,23.3432,23.171,23.171,1286,22.6074360357718,22.6074360357718,22.4406636787102,22.4406636787102,1327.85315205582,0.0,1.0
2023-08-22,23.2772,23.33,23.2772,23.31,1244,22.5435163170374,22.5946520920249,22.5435163170374,22.5752824802872,1284.48625284405,0.0,1.0
2023-08-23,23.6463,23.6463,23.6463,23.6463,22,22.9009825016566,22.9009825016566,22.9009825016566,22.9009825016566,22.7159948252163,0.0,1.0
2023-08-24,23.5414,23.71,23.5414,23.71,127,22.7993888880924,22.9626747150412,22.7993888880924,22.9626747150412,131.133242854658,0.0,1.0
2023-08-25,23.5918,23.6,23.46,23.46,572,22.8482003096714,22.8561418504838,22.7205545683199,22.7205545683199,590.615865455623,0.0,1.0
2023-08-28,23.8151,23.8151,23.803,23.803,596,23.0644620247228,23.0644620247228,23.0527434096215,23.0527434096215,615.396950719495,0.0,1.0
2023-08-29,24.1084,24.1084,24.1084,24.1084,7,23.3485173808561,23.3485173808561,23.3485173808561,23.3485173808561,7.2278165352961,0.0,1.0
2023-08-30,24.0247,24.0247,23.9803,24.015,336,23.2674555557339,23.2674555557339,23.2244550176762,23.2580612940411,346.935193694212,0.0,1.0
2023-08-31,23.9,23.96,23.71,23.96,10249,23.1466860265493,23.2047948617624,22.9626747150412,23.2047948617624,10582.5559528928,0.0,1.0
2023-09-01,23.9105,23.9105,23.85,23.85,176,23.1568550727116,23.1568550727116,23.0982619972051,23.0982619972051,181.72795860173,0.0,1.0
2023-09-05,23.76,23.92,23.76,23.92,383,23.0110987443854,23.166055638287,23.0110987443854,23.166055638287,395.464819002629,0.0,1.0
2023-09-06,23.5791,23.7001,23.5791,23.7,1421,22.8359006062179,22.953086757231,22.8359006062179,22.9529899091723,1467.24675666511,0.0,1.0
2023-09-07,23.25,23.28,23.2109,23.28,1059,22.5171736450741,22.5462280626807,22.4793060541269,22.5462280626807,1093.46538726837,0.0,1.0
2023-09-08,23.2501,23.33,23.2501,23.2501,1678,22.5172704931328,22.5946520920249,22.5172704931328,22.5172704931328,1732.61087803241,0.0,1.0
2023-09-11,23.5445,23.67,23.4345,23.67,342,22.8023911779117,22.9239354915658,22.6958583133544,22.9239354915658,353.130465010181,0.0,1.0
2023-09-12,23.5511,23.57,23.521,23.56,2117,22.8087831497852,22.8270874328773,22.7796318841199,22.8174026270084,2185.8982293174,0.0,1.0
2023-09-13,23.5129,23.5129,23.5129,23.5129,2117,22.7717871913662,22.7717871913662,22.7717871913662,22.7717871913662,2185.8982293174,0.0,1.0
2023-09-14,23.6666,23.73,23.6666,23.6801,3412,22.9206426575704,22.9820443267789,22.9206426575704,22.9337171454933,3523.04428834717,0.0,1.0
2023-09-15,23.5733,23.64,23.545,23.55,7985,22.830283418814,22.8948810739592,22.8028754182052,22.8077178211396,8244.87357633418,0.0,1.0
2023-09-18,23.5068,23.52,23.5068,23.52,223,22.7658794597862,22.778663403533,22.7658794597862,22.778663403533,230.257583910146,0.0,1.0
2023-09-19,23.4391,23.5,23.4391,23.44,14242,22.700313324054,22.7592937917953,22.700313324054,22.7011849565822,14705.5090136696,0.0,1.0
2023-09-20,23.2961,23.2961,23.2961,23.2961,58,22.5618206001295,22.5618206001295,22.5618206001295,22.5618206001295,59.8876227210248,0.0,1.0
2023-09-21,22.8735,22.97,22.8735,22.9399,1657,22.1525407041119,22.2459990807463,22.1525407041119,22.2168478150811,1710.92742842652,0.0,1.0
2023-09-22,23.1514,23.39,23.1514,23.39,547,22.4216814592073,22.652760927238,22.4216814592073,22.652760927238,564.802234972422,0.0,1.0
2023-09-25,23.0275,23.0421,23.0,23.019,1099,22.3016867144922,22.3158265310607,22.2750534983529,22.2934546295037,1134.76719604149,0.0,1.0
2023-09-26,22.7103,22.8501,22.7103,22.8501,895,21.9944846723323,22.1298782583788,21.9944846723323,22.1298782583788,924.127971298573,0.0,1.0
2023-09-27,22.7411,22.7411,22.65,22.65,228,22.0243138744084,22.0243138744084,21.9360852929432,21.9360852929432,235.420310006787,0.0,1.0
2023-09-28,22.788,22.788,22.63,22.66,388,22.0697356139333,22.0697356139333,21.9167156812055,21.945770098812,400.627545099269,0.0,1.0
2023-09-29,22.8213,22.96,22.82,22.96,1988,22.1019860174766,22.2363142748775,22.1007269927136,22.2363142748775,2052.69989602409,0.0,1.0
2023-10-02,22.74,22.89,22.74,22.89,646,22.0232485457628,22.1685206337955,22.0232485457628,22.1685206337955,667.024211685896,0.0,1.0
2023-10-03,22.4104,22.4104,22.4104,22.4104,361,21.7040373443255,21.7040373443255,21.7040373443255,21.7040373443255,372.748824177413,0.0,1.0
2023-10-04,22.3688,22.37,22.35,22.36,1218,21.6637485519111,21.6649107286154,21.6455411168777,21.6552259227465,1257.64007714152,0.0,1.0
2023-10-05,22.65,22.65,22.55,22.55,612,21.9360852929432,21.9360852929432,21.8392372342547,21.8392372342547,631.917674228743,0.0,1.0
2023-10-06,22.8049,22.8049,22.8049,22.8049,173,22.0861029358516,22.0861029358516,22.0861029358516,22.0861029358516,178.630322943747,0.0,1.0
2023-10-09,22.71,22.71,22.5299,22.65,2677,21.9941941281563,21.9941941281563,21.8197707744583,21.9360852929432,2764.12355214109,0.0,1.0
2023-10-10,23.0567,23.0567,23.0567,23.0567,119,22.3299663476293,22.3299663476293,22.3299663476293,22.3299663476293,122.872881100033,0.0,1.0
2023-10-11,23.2192,23.229,23.2192,23.229,426,22.4873444429981,22.4968355527495,22.4873444429981,22.4968355527495,439.864263433733,0.0,1.0
2023-10-12,22.938,23.15,22.938,23.15,496,22.215007701966,22.4203255863856,22.215007701966,22.4203255863856,512.142428786695,0.0,1.0
2023-10-13,22.9,23.04,22.82,23.04,2083,22.1782054396644,22.3137927218283,22.1007269927136,22.3137927218283,2150.79169186025,0.0,1.0
2023-10-16,23.0544,23.075,23.02,23.03,1954,22.3277388422794,22.3476895423693,22.2944231100906,22.3041079159594,2017.59335856694,0.0,1.0
2023-10-17,22.91,22.9192,22.77,22.77,2806,22.1878902455332,22.1968002669326,22.0523029633694,22.0523029633694,2897.32188543441,0.0,1.0
2023-10-18,22.53,22.56,22.53,22.56,260,21.819867622517,21.8489220401235,21.819867622517,21.8489220401235,268.461757025283,0.0,1.0
2023-10-19,22.4197,22.4197,22.36,22.4,2054,21.7130442137836,21.7130442137836,21.6552259227465,21.6939651462219,2120.84788049974,0.0,1.0
2023-10-20,22.1534,22.2107,22.1534,22.2107,197,21.4551378334961,21.5106317711246,21.4551378334961,21.5106317711246,203.411408207619,0.0,1.0
2023-10-23,22.1419,22.1419,22.015,22.015,2509,21.4440003067469,21.4440003067469,21.3211001202713,21.3211001202713,2590.65595529399,0.0,1.0
2023-10-24,22.448,22.448,22.448,22.448,9,21.7404522143924,21.7404522143924,21.7404522143924,21.7404522143924,9.29290697395212,0.0,1.0
2023-10-25,22.1306,22.1306,22.1306,22.1306,9,21.4330564761151,21.4330564761151,21.4330564761151,21.4330564761151,9.29290697395214,0.0,1.0
2023-10-26,22.05,22.05,22.0192,22.0192,1001,21.3549969408122,21.3549969408122,21.3251677387362,21.3251677387362,1033.57776454734,0.0,1.0
2023-10-27,22.0199,22.2052,21.98,22.2052,3410,21.325845675147,21.5053051278968,21.2872032997303,21.5053051278968,3520.97919790852,0.0,1.0
2023-10-30,22.2728,22.3575,22.2728,22.3575,1135,21.5707744155702,21.6528047212793,21.5707744155702,21.6528047212793,1171.93882393729,0.0,1.0
2023-10-31,22.137,22.137,22.13,22.13,995,21.4392547518712,21.4392547518712,21.432475387763,21.432475387763,1027.38249323137,0.0,1.0
2023-11-01,22.275,22.275,22.275,22.275,995,21.5729050728613,21.5729050728613,21.5729050728613,21.5729050728613,1027.38249323137,0.0,1.0
2023-11-02,22.7,22.7,22.63,22.63,1517,21.9845093222874,21.9845093222874,21.9167156812055,21.9167156812055,1566.3710977206,0.0,1.0
2023-11-03,23.14,23.21,22.95,22.95,3881,22.4106407805168,22.4784344215987,22.2266294690086,22.2266294690086,4007.30799621201,0.0,1.0
2023-11-06,23.3236,23.4,23.29,23.4,5871,22.5884538162688,22.6624457331068,22.5559128685495,22.6624457331068,6062.07298267477,0.0,1.0
2023-11-07,23.2477,23.28,23.221,23.28,2249,22.5149461397243,22.5462280626807,22.4890877080544,22.5462280626807,2322.1941982687,0.0,1.0
2023-11-08,23.1434,23.21,23.13,23.21,4414,22.4139336145122,22.4784344215987,22.4009559746479,22.4784344215987,4557.65459811385,0.0,1.0
2023-11-09,22.8973,23.12,22.8973,23.12,243,22.1755905420798,22.3912711687791,22.1755905420798,22.3912711687791,250.908488296707,0.0,1.0
2023-11-10,23.0592,23.0592,23.0592,23.0592,59,22.3323875490965,22.3323875490965,22.3323875490965,22.3323875490965,60.9201679403527,0.0,1.0
2023-11-13,23.0713,23.0713,22.97,22.995,749,22.3441061641978,22.3441061641978,22.2459990807463,22.2702110954185,773.376369276681,0.0,1.0
2023-11-14,23.61,23.61,23.36,23.36,1107,22.8658266563527,22.8658266563527,22.6237065096315,22.6237065096315,1143.02755779611,0.0,1.0
2023-11-15,23.9396,23.96,23.85,23.85,799,23.1850378577899,23.2047948617624,23.0982619972051,23.0982619972051,825.003630243084,0.0,1.0
2023-11-16,23.6306,23.6306,23.58,23.58,1622,22.8857773564425,22.8857773564425,22.8367722387461,22.8367722387461,1674.78834575004,0.0,1.0
2023-11-17,23.6297,23.6439,23.6297,23.6439,194,22.8849057239143,22.8986581482481,22.8849057239143,22.8986581482481,200.313772549635,0.0,1.0
2023-11-20,23.9457,23.9457,23.8447,23.8447,3788,23.1909455893699,23.1909455893699,23.0931290500946,23.0931290500946,3911.28129081452,0.0,1.0
2023-11-21,23.7737,23.7737,23.77,23.77,172,23.0243669284257,23.0243669284257,23.0207835502543,23.0207835502543,177.597777724419,0.0,1.0
2023-11-22,23.7208,23.76,23.7202,23.7202,1140,22.9731343053795,23.0110987443854,22.9725532170274,22.9725532170274,1177.10155003394,0.0,1.0
2023-11-24,23.7657,23.7657,23.75,23.75,256,23.0166190837307,23.0166190837307,23.0014139385166,23.0014139385166,264.331576147971,0.0,1.0
2023-11-27,23.66,23.72,23.66,23.71,1056,22.9142506856969,22.97235952091,22.9142506856969,22.9626747150412,1090.36775161038,0.0,1.0
2023-11-28,23.8015,23.8015,23.8015,23.8015,1,23.0512906887411,23.0512906887411,23.0512906887411,23.0512906887411,1.03254521932801,0.0,1.0
2023-11-29,23.6193,23.69,23.615,23.69,2731,22.8748335258107,22.9433051033035,22.8706690592871,22.9433051033035,2819.8809939848,0.0,1.0
2023-11-30,23.6912,23.79,23.6,23.79,780,22.9444672800077,23.040153161992,22.8561418504838,23.040153161992,805.385271075851,0.0,1.0
2023-12-01,23.8,23.8,23.63,23.63,442,23.0498379678608,23.0498379678608,22.8851962680904,22.8851962680904,456.384986942982,0.0,1.0
2023-12-04,23.4393,23.4393,23.3601,23.3601,1731,22.7005070201714,22.7005070201714,22.6238033576901,22.6238033576901,1787.33577465679,0.0,1.0
2023-12-05,23.3377,23.3377,23.3377,23.3377,59,22.6021093925439,22.6021093925439,22.6021093925439,22.6021093925439,60.9201679403528,0.0,1.0
2023-12-06,23.315,23.59,23.315,23.59,2546,22.5801248832216,22.846457044615,22.5801248832216,22.846457044615,2628.86012840912,0.0,1.0
2023-12-07,23.445,23.49,23.388,23.39,4235,22.7060273595167,22.7496089859265,22.6508239660642,22.652760927238,4372.82900385413,0.0,1.0
2023-12-08,23.2856,23.29,23.22,23.29,2366,22.5516515539672,22.5559128685495,22.4881192274676,22.5559128685495,2443.00198893008,0.0,1.0
2023-12-11,23.38,23.409,23.26,23.31,1256,22.6430761213691,22.6711620583888,22.526858450943,22.5752824802872,1296.87679547599,0.0,1.0
2023-12-12,23.3737,23.4,23.22,23.22,1139,22.6369746936718,22.6624457331068,22.4881192274676,22.4881192274676,1176.06900481461,0.0,1.0
2023-12-13,23.5894,23.5894,23.165,23.165,1417,22.8458759562629,22.8458759562629,22.4348527951889,22.4348527951889,1463.11657578779,0.0,1.0
2023-12-14,23.9708,23.9708,23.8591,23.94,2592,23.2152544521008,23.2152544521008,23.1070751705457,23.1854252500247,2676.3572084982,0.0,1.0
2023-12-15,23.4301,23.515,23.42,23.51,749,23.1477900944184,23.231667132033,23.1378117895902,23.2267273771676,758.134786449079,0.47104,1.0
2023-12-18,23.46,23.46,23.45,23.45,691,23.1773298285135,23.1773298285135,23.1674503187827,23.1674503187827,699.427419808164,0.0,1.0
2023-12-19,23.6127,23.6127,23.6127,23.6127,70,23.3281899421032,23.3281899421032,23.3281899421032,23.3281899421032,70.8537183597272,0.0,1.0
2023-12-20,23.1824,23.5,23.1824,23.46,18989,22.9030746383858,23.2168478674368,22.9030746383858,23.1773298285135,19220.5893990409,0.0,1.0
2023-12-21,23.5922,23.5922,23.47,23.47,1126,23.307936947155,23.307936947155,23.1872093382443,23.1872093382443,1139.73266961504,0.0,1.0
2023-12-22,23.358,23.4209,23.2801,23.4082,14370,23.0765588292591,23.138700945466,22.999597448456,23.1261539681078,14545.2561832754,0.0,1.0
2023-12-26,23.5805,23.62,23.56,23.62,995,23.2963779207699,23.3354019842067,23.2761249258218,23.3354019842067,1007.1349966847,0.0,1.0
2023-12-27,23.6764,23.69,23.58,23.5964,5991,23.3911224190886,23.4045585523225,23.2958839452834,23.312086341242,6064.06609561607,0.0,1.0
2023-12-28,23.8373,23.96,23.77,23.77,3789,23.5500837306575,23.6713053150547,23.4835946301691,23.4835946301691,3835.21055521438,0.0,1.0
2023-12-29,23.9055,23.93,23.9055,23.93,3158,23.6174619870217,23.6416667858623,23.6174619870217,23.6416667858623,3196.51489400027,0.0,1.0
2024-01-02,23.5188,23.62,23.45,23.62,4791,23.2354213457308,23.3354019842067,23.1674503187827,23.3354019842067,4849.43092373503,0.0,1.0
2024-01-03,23.4631,23.4631,23.26,23.26,4138,23.1803924765301,23.1803924765301,22.979739633897,22.979739633897,4188.46695103644,0.0,1.0
2024-01-04,23.34,23.38,23.3194,23.3194,2573,23.0587757117436,23.0982937506669,23.0384239216981,23.0384239216981,2604.38024770826,0.0,1.0
2024-01-05,23.3454,23.4414,23.3,23.44,7149,23.0641106469983,23.1589539404142,23.0192576728203,23.1575708090519,7236.18903648127,0.0,1.0
2024-01-08,23.4194,23.4194,23.31,23.31,884,23.1372190190064,23.1372190190064,23.0291371825512,23.0291371825512,894.781243285696,0.0,1.0
2024-01-09,23.1073,23.11,23.06,23.06,2291,22.8288795203073,22.8315469879347,22.7821494392805,22.7821494392805,2318.94098231622,0.0,1.0
2024-01-10,23.0133,23.05,23.01,23.0313,2258,22.7360121288376,22.7722699295497,22.7327518906264,22.7537952463531,2285.53851508948,0.0,1.0
2024-01-11,23.1594,23.34,23.09,23.34,4918,22.8803517660049,23.0587757117436,22.811787968473,23.0587757117436,4977.97981275913,0.0,1.0
2024-01-12,23.2359,23.48,23.2101,23.48,2461,22.9559300154457,23.1970888479752,22.9304408803402,23.1970888479752,2491.0142983327,0.0,1.0
2024-01-16,22.6603,22.96,22.66,22.96,4062,22.3872654353395,22.6833543419723,22.3869690500476,22.6833543419723,4111.54005681731,0.0,1.0
2024-01-17,22.3532,22.42,22.26,22.26,2020,22.0838656915059,22.1498608165078,21.9917886608146,21.9917886608146,2044.63587266641,0.0,1.0
2024-01-18,22.6277,22.6591,22.54,22.54,1598,22.355058233617,22.3860798941718,22.2684149332777,22.2684149332777,1617.48917055492,0.0,1.0
2024-01-19,22.8399,22.84,22.61,22.61,1284,22.5647014301051,22.5648002252024,22.3375715013935,22.3375715013935,1299.65963391271,0.0,1.0
2024-01-22,22.5726,22.5726,22.5726,22.5726,187,22.3006221350002,22.3006221350002,22.3006221350002,22.3006221350002,189.280647618128,0.0,1.0
2024-01-23,22.85,22.8774,22.75,22.75,658,22.5746797349332,22.6017495915957,22.475884637625,22.475884637625,666.024952581437,0.0,1.0
2024-01-24,23.1113,23.13,23.1113,23.13,3447,22.8328313241997,22.8513060073963,22.8328313241997,22.8513060073963,3489.03953122828,0.0,1.0
2024-01-25,23.135,23.18,23.115,23.18,3712,22.8562457622617,22.9007035560504,22.8364867428001,22.9007035560504,3757.27146501868,0.0,1.0
2024-01-26,23.16,23.19,23.14,23.145,1859,22.8809445365888,22.9105830657813,22.8611855171271,22.8661252719926,1881.67232043904,0.0,1.0
2024-01-29,23.1725,23.43,23.08,23.38,449,22.8932939237523,23.147691299321,22.8019084587422,23.0982937506669,454.475993478822,0.0,1.0
2024-01-30,22.975,23.09,22.92,23.09,6759,22.6981736065685,22.811787968473,22.643836303049,22.811787968473,6841.43260561995,0.0,1.0
2024-01-31,22.8767,22.945,22.8767,22.945,550,22.6010580259145,22.6685350773761,22.6010580259145,22.6685350773761,556.707787112143,0.0,1.0
2024-02-01,23.09,23.13,22.98,22.98,3645,22.811787968473,22.8513060073963,22.703113361434,22.703113361434,3689.45433458865,0.0,1.0
2024-02-02,23.0786,23.17,23.0786,23.17,1003,22.8005253273799,22.8908240463196,22.8005253273799,22.8908240463196,1015.23256449723,0.0,1.0
2024-02-05,23.168,23.22,23.1,23.1,2077,22.8888481443735,22.9402215949737,22.8216674782038,22.8216674782038,2102.33104333076,0.0,1.0
2024-02-06,23.6898,23.6898,23.6898,23.6898,73,23.4043609621279,23.4043609621279,23.4043609621279,23.4043609621279,73.8903062894296,0.0,1.0
2024-02-07,23.661,23.67,23.53,23.6,7794,23.3759079741031,23.3847995328608,23.2464863966293,23.3156429647451,7889.05544136733,0.0,1.0
2024-02-08,23.4944,23.5,23.4944,23.5,1312,23.2113153419876,23.2168478674368,23.2113153419876,23.2168478674368,1328.0011212566,0.0,1.0
2024-02-09,23.6101,23.6101,23.471,23.471,592,23.3256212695732,23.3256212695732,23.1881972892174,23.1881972892174,599.220018127978,0.0,1.0
2024-02-12,23.8011,23.86,23.8011,23.83,2390,23.5143199054319,23.5725102177465,23.5143199054319,23.542871688554,2419.1483839964,0.0,1.0
2024-02-13,23.2863,23.2863,23.22,23.22,604,23.0057227444891,23.0057227444891,22.9402215949737,22.9402215949737,611.366369846789,0.0,1.0
2024-02-14,23.6717,23.6717,23.49,23.62,6854,23.3864790495151,23.3864790495151,23.206968357706,23.3354019842067,6937.59122339385,0.0,1.0
2024-02-15,23.795,23.795,23.69,23.69,200,23.5082934044961,23.5082934044961,23.4045585523225,23.4045585523225,202.439195313506,0.0,1.0
2024-02-16,23.855,23.96,23.85,23.96,1562,23.5675704628811,23.6713053150547,23.5626307080157,23.6713053150547,1581.05011539848,0.0,1.0
2024-02-20,23.8615,23.9,23.82,23.9,3128,23.5739921442061,23.6120282566698,23.5329921788232,23.6120282566698,3166.14901470324,0.0,1.0
2024-02-21,23.9294,23.9294,23.87,23.87,154,23.6410740152784,23.6410740152784,23.5823897274773,23.5823897274773,155.8781803914,0.0,1.0
2024-02-22,24.1695,24.1695,24.095,24.095,469,23.8782810439155,23.8782810439155,23.8046786964209,23.8046786964209,474.719913010172,0.0,1.0
2024-02-23,24.1341,24.22,24.0888,24.22,676,23.8433075794684,23.9281725680562,23.7985534003877,23.9281725680562,684.24448015965,0.0,1.0
2024-02-26,24.0538,24.0538,24.02,24.0426,1180,23.7639751163299,23.7639751163299,23.7305823734397,23.7529100654313,1194.39125234968,0.0,1.0
2024-02-27,24.07,24.12,24.04,24.04,9366,23.7799799220938,23.8293774707479,23.7503413929013,23.7503413929013,9480.22751653149,0.0,1.0
2024-02-28,23.698,23.73,23.68,23.73,3605,23.4124621601071,23.4440765912458,23.3946790425916,23.4440765912458,3648.96649552595,0.0,1.0
2024-02-29,23.6892,23.75,23.6892,23.75,232,23.403768191544,23.4638356107074,23.403768191544,23.4638356107074,234.829466563667,0.0,1.0
2024-03-01,23.99,24.02,23.8214,23.96,2789,23.7009438442472,23.7305823734397,23.5343753101855,23.6713053150547,2823.01457864684,0.0,1.0
2024-03-04,23.905,23.905,23.905,23.905,97,23.6169680115352,23.6169680115352,23.6169680115352,23.6169680115352,98.1830097270505,0.0,1.0
2024-03-05,23.68,23.68,23.68,23.68,90,23.3946790425916,23.3946790425916,23.3946790425916,23.3946790425916,91.097637891078,0.0,1.0
2024-03-06,24.08,24.08,24.05,24.05,288,23.7898594318246,23.7898594318246,23.7602209026321,23.7602209026321,291.512441251449,0.0,1.0
2024-03-07,24.2968,24.33,24.12,24.17,1940,24.0040472027889,24.0368471750952,23.8293774707479,23.878775019402,1963.66019454101,0.0,1.0
2024-03-08,24.2946,24.52,24.2946,24.52,1433,24.0018737106481,24.2245578599809,24.0018737106481,24.2245578599809,1450.47683442127,0.0,1.0
2024-03-11,24.339,24.43,24.339,24.42,3724,24.045738733853,24.1356422724035,24.045738733853,24.1257627626726,3769.41781673748,0.0,1.0
2024-03-12,24.686,24.686,24.66,24.66,117,24.3885577215126,24.3885577215126,24.3628709962124,24.3628709962124,118.426929258401,0.0,1.0
2024-03-13,24.6167,24.73,24.6167,24.73,104,24.320092719078,24.4320275643282,24.320092719078,24.4320275643282,105.268381563023,0.0,1.0
2024-03-14,24.4609,24.545,24.4609,24.545,1854,24.1661699574717,24.2492566343079,24.1661699574717,24.2492566343079,1876.6113405562,0.0,1.0
2024-03-15,24.3145,24.3145,24.3145,24.3145,114,24.0215339350124,24.0215339350124,24.0215339350124,24.0215339350124,115.390341328699,0.0,1.0
2024-03-18,24.2785,24.4,24.2785,24.4,251,23.9859676999815,24.106003743211,23.9859676999815,24.106003743211,254.06119011845,0.0,1.0
2024-03-19,24.14,24.22,24.13,24.21,554,23.8491364902096,23.9281725680562,23.8392569804787,23.9182930583253,560.756571018411,0.0,1.0
2024-03-20,24.4219,24.4219,24.18,24.33,1059,24.1276398695215,24.1276398695215,23.8886545291329,24.0368471750952,1071.91553918501,0.0,1.0
2024-03-21,24.4164,24.4731,24.4164,24.4731,2528,24.1222061391695,24.1782229593433,24.1222061391695,24.1782229593433,2558.83142876272,0.0,1.0
2024-03-22,24.2703,24.2703,24.22,24.22,360,23.9778665020022,23.9778665020022,23.9281725680562,23.9281725680562,364.390551564311,0.0,1.0
2024-03-25,24.2922,24.2922,24.28,24.28,472,23.9995026283127,23.9995026283127,23.9874496264411,23.9874496264411,477.756500939875,0.0,1.0
2024-03-26,24.2971,24.47,24.2971,24.47,152,24.0043435880808,24.1751603113268,24.0043435880808,24.1751603113268,153.853788438265,0.0,1.0
2024-03-27,24.3694,24.3694,24.31,24.36,726,24.0757724434347,24.0757724434347,24.0170881556336,24.0664857042877,734.854278988026,0.0,1.0
2024-03-28,24.3896,24.4,24.37,24.4,10409,24.0957290530909,24.106003743211,24.0763652140185,24.106003743211,10535.9479200914,0.0,1.0
2024-04-01,24.3866,24.62,24.321,24.62,1517,24.0927652001717,24.3233529572891,24.0279556163375,24.3233529572891,1535.50129645294,0.0,1.0
2024-04-02,24.4239,24.4239,24.4239,24.4239,64,24.1296157714677,24.1296157714677,24.1296157714677,24.1296157714677,64.7805425003219,0.0,1.0
2024-04-03,24.4499,24.45,24.4499,24.45,180,24.1553024967678,24.1554012918651,24.1553024967678,24.1554012918651,182.195275782156,0.0,1.0
2024-04-04,24.3412,24.655,24.3412,24.655,373,24.0479122259937,24.357931241347,24.0479122259937,24.357931241347,377.54909925969,0.0,1.0
2024-04-05,24.3757,24.44,24.3315,24.44,517,24.0819965345651,24.1455217821343,24.0383291015548,24.1455217821343,523.305319885413,0.0,1.0
2024-04-08,24.5295,24.5295,24.5278,24.5278,734,24.2339433942252,24.2339433942252,24.2322638775709,24.2322638775709,742.951846800566,0.0,1.0
2024-04-09,24.7792,24.8014,24.7792,24.8014,200,24.4806347522038,24.5025672638063,24.4806347522038,24.5025672638063,202.439195313506,0.0,1.0
2024-04-10,24.5385,24.5385,24.5385,24.5385,71,24.2428349529829,24.2428349529829,24.2428349529829,24.2428349529829,71.8659143362947,0.0,1.0
2024-04-11,24.6435,24.81,24.5485,24.81,1922,24.3465698051566,24.5110636421748,24.2527144627137,24.5110636421748,1945.44066696279,0.0,1.0
2024-04-12,24.0547,24.0547,24.0547,24.0547,42,23.7648642722056,23.7648642722056,23.7648642722056,23.7648642722056,42.5122310158363,0.0,1.0
2024-04-15,23.8695,24.0308,23.8695,24.0308,525,23.5818957519908,23.741252243949,23.5818957519908,23.741252243949,531.402887697953,0.0,1.0
2024-04-16,23.5922,23.5922,23.55,23.55,106,23.307936947155,23.307936947155,23.2662454160909,23.2662454160909,107.292773516158,0.0,1.0
2024-04-17,23.5842,23.65,23.5842,23.65,400,23.3000333393704,23.3650405133992,23.3000333393704,23.3650405133992,404.878390627011,0.0,1.0
2024-04-18,23.6326,23.6326,23.595,23.595,219,23.3478501664675,23.3478501664675,23.3107032098796,23.3107032098796,221.67091886829,0.0,1.0
2024-04-19,23.5343,23.5343,23.46,23.46,4127,23.2507345858135,23.2507345858135,23.1773298285135,23.1773298285135,4177.33279529421,0.0,1.0
2024-04-22,23.8497,23.8497,23.66,23.66,303,23.5623343227237,23.5623343227237,23.37492002313,23.37492002313,306.695380899962,0.0,1.0
2024-04-23,24.1015,24.1015,23.87,23.87,674,23.8111003777459,23.8111003777459,23.5823897274773,23.5823897274773,682.220088206515,0.0,1.0
2024-04-24,24.1142,24.1533,24.11,24.1533,1126,23.823647355104,23.8622762381516,23.8194979610171,23.8622762381516,1139.73266961504,0.0,1.0
2024-04-25,24.2273,24.2273,24.01,24.01,503,23.9353846101597,23.9353846101597,23.7207028637088,23.7207028637088,509.134576213467,0.0,1.0
2024-04-26,24.5067,24.5067,24.466,24.466,522,24.2114181120389,24.2114181120389,24.1712085074344,24.1712085074344,528.366299768251,0.0,1.0
2024-04-29,24.7387,24.7387,24.7387,24.7387,76,24.440622737794,24.440622737794,24.440622737794,24.440622737794,76.9268942191324,0.0,1.0
2024-04-30,24.4677,24.63,24.43,24.43,669,24.1728880240887,24.3332324670199,24.1356422724035,24.1356422724035,677.159108323677,0.0,1.0
2024-05-01,24.4852,24.56,24.46,24.56,464,24.1901771661176,24.2640758989042,24.1652808015959,24.2640758989042,469.658933127334,0.0,1.0
2024-05-02,25.0808,25.0808,24.87,24.87,823,24.7786007656855,24.7786007656855,24.5703407005597,24.5703407005597,833.037288715078,0.0,1.0
2024-05-03,25.44,25.44,25.19,25.2,60040,25.1334727552167,25.1334727552167,24.8864850119461,24.8963645216769,60772.2464331146,0.0,1.0
2024-05-06,25.4223,25.45,25.361,25.39,7740,25.1159860229931,25.1433522649475,25.0554246283432,25.0840752065626,7834.3968586327,0.0,1.0
2024-05-07,25.2511,25.2511,25.12,25.12,2125,24.9468488164014,24.9468488164014,24.8173284438303,24.8173284438303,2150.91645020601,0.0,1.0
2024-05-08,25.24,25.24,25.18,25.18,202,24.9358825606002,24.9358825606002,24.8766055022153,24.8766055022153,204.463587266641,0.0,1.0
2024-05-09,25.385,25.385,25.327,25.327,728,25.0791354516972,25.0791354516972,25.0218342952584,25.0218342952584,736.878670941162,0.0,1.0
2024-05-10,25.54,25.54,25.53,25.53,464,25.2322678525249,25.2322678525249,25.2223883427941,25.2223883427941,469.658933127335,0.0,1.0
2024-05-13,25.7553,25.81,25.7219,25.81,1206,25.4449736970296,25.4990146152572,25.4119761345286,25.4990146152572,1220.70834774044,0.0,1.0
2024-05-14,25.9182,25.9182,25.9182,25.9182,112,25.6059109105447,25.6059109105447,25.6059109105447,25.6059109105447,113.365949375564,0.0,1.0
2024-05-15,26.2182,26.2182,26.0003,26.0848,1252,25.9022962024694,25.9022962024694,25.6870216854348,25.7705035426602,1267.26936266255,0.0,1.0
2024-05-16,26.3089,26.3089,26.3089,26.3089,68,25.991903355728,25.991903355728,25.991903355728,25.991903355728,68.8293264065921,0.0,1.0
2024-05-17,26.42,26.42,26.39,26.39,124,26.1016647088375,26.1016647088375,26.072026179645,26.072026179645,125.512301094374,0.0,1.0
2024-05-20,26.2959,26.32,26.29,26.32,321,25.9790599930779,26.0028696115292,25.9732310823368,26.0028696115292,324.914908478178,0.0,1.0
2024-05-21,26.11,26.17,26.01,26.17,409,25.7953999071819,25.8546769655669,25.6966048098737,25.8546769655669,413.98815441612,0.0,1.0
2024-05-22,25.996,25.996,25.9401,25.95,719,25.6827734962505,25.6827734962505,25.6275470368552,25.6373277514887,727.768907152055,0.0,1.0
2024-05-23,25.8452,26.0899,25.8452,26.0899,413,25.5337904895097,25.775542092623,25.5337904895097,25.775542092623,418.03693832239,0.0,1.0
2024-05-24,25.8841,25.94,25.83,25.94,1467,25.5722217823626,25.6274482417579,25.5187736347188,25.6274482417579,1484.89149762457,0.0,1.0
2024-05-28,25.8053,25.8053,25.8053,25.8053,155,25.4943712456837,25.4943712456837,25.4943712456837,25.4943712456837,156.890376367967,0.0,1.0
2024-05-29,25.3638,25.395,25.35,25.35,437,25.0581908910678,25.089014961428,25.0445571676393,25.0445571676393,442.329641760011,0.0,1.0
2024-05-30,25.3269,25.44,25.285,25.44,349,25.0217355001611,25.1334727552167,24.9803403543889,25.1334727552167,353.256395822068,0.0,1.0
2024-05-31,25.13,25.13,25.13,25.13,921,24.8272079535612,24.8272079535612,24.8272079535612,24.8272079535612,932.232494418694,0.0,1.0
2024-06-03,25.3147,25.36,25.17,25.35,2729,25.0096824982895,25.0544366773701,24.8667259924845,25.0445571676393,2762.28282005279,0.0,1.0
2024-06-04,25.0976,25.145,25.0,25.01,1054,24.7951983420333,24.8420272181574,24.6987743270604,24.7086538367913,1066.85455930218,0.0,1.0
2024-06-05,25.5778,25.5778,25.52,25.52,881,25.2696123993075,25.2696123993075,25.2125088330633,25.2125088330633,891.744655355993,0.0,1.0
2024-06-06,25.685,25.685,25.685,25.685,14,25.3755207436219,25.3755207436219,25.3755207436219,25.3755207436219,14.1707436719454,0.0,1.0
2024-06-07,25.41,25.41,25.41,25.41,55,25.1038342260242,25.1038342260242,25.1038342260242,25.1038342260242,55.6707787112143,0.0,1.0
2024-06-10,25.5916,25.5916,25.54,25.54,303,25.283246122736,25.283246122736,25.2322678525249,25.2322678525249,306.695380899962,0.0,1.0
2024-06-11,25.3946,25.3946,25.3,25.3,1544,25.0886197810388,25.0886197810388,24.9951596189852,24.9951596189852,1562.83058782027,0.0,1.0
2024-06-12,25.668,25.78,25.58,25.69,7983,25.3587255770795,25.4693760860647,25.2717858914482,25.3804604984873,8080.3604809386,0.0,1.0
2024-06-13,25.5544,25.63,25.5544,25.63,166,25.2464943465373,25.3211834401024,25.2464943465373,25.3211834401024,168.02453211021,0.0,1.0
2024-06-14,25.5297,25.63,25.45,25.63,2076,25.2220919575022,25.3211834401024,25.1433522649475,25.3211834401024,2101.31884735419,0.0,1.0
2024-06-17,25.773,25.773,25.59,25.59,205,25.4624604292531,25.4624604292531,25.2816654011791,25.2816654011791,207.500175196344,0.0,1.0
2024-06-18,25.9678,25.9678,25.9678,25.9678,255,25.6549132788096,25.6549132788096,25.6549132788096,25.6549132788096,258.10997402472,0.0,1.0
2024-06-20,26.0111,26.08,25.885,26.08,8355,25.6976915559441,25.7657613779894,25.5731109382384,25.7657613779894,8456.89738422171,0.0,1.0
2024-06-21,25.8612,25.92,25.8612,25.92,208,25.6361026922821,25.6943908938469,25.6361026922821,25.6943908938469,209.826340008359,0.08756,1.0
2024-06-24,25.8412,25.97,25.8412,25.97,442,25.6162767733825,25.7439556910958,25.6162767733825,25.7439556910958,445.880972517764,0.0,1.0
2024-06-25,25.7803,25.8,25.7495,25.79,1718,25.5559068503333,25.5754353804494,25.525374935228,25.5655224209996,1733.08486603059,0.0,1.0
2024-06-26,25.7692,25.7692,25.74,25.74,494,25.5449034653441,25.5449034653441,25.5159576237507,25.5159576237507,498.337557519853,0.0,1.0
2024-06-27,25.7492,25.7492,25.71,25.71,1949,25.5250775464445,25.5250775464445,25.4862187454013,25.4862187454013,1966.11315709756,0.0,1.0
2024-06-28,25.8009,26.05,25.8009,26.05,546,25.5763275467999,25.8232593666941,25.5763275467999,25.8232593666941,550.794142521943,0.0,1.0
2024-07-01,25.8339,26.13,25.7719,26.13,2218,25.6090403129842,25.9025630422924,25.5475799643955,25.9025630422924,2237.47510643529,0.0,1.0
2024-07-02,25.967,25.967,25.967,25.967,102,25.7409818032609,25.7409818032609,25.7409818032609,25.7409818032609,102.895609042561,0.0,1.0
2024-07-03,26.3288,26.34,26.3288,26.34,235,26.0996326761541,26.1107351907379,26.0996326761541,26.1107351907379,237.063412990214,0.0,1.0
2024-07-05,26.3902,26.3902,26.31,26.31,371,26.1604982471758,26.1604982471758,26.0809963123885,26.0809963123885,374.257558380295,0.0,1.0
2024-07-08,26.4889,26.4889,26.4889,26.4889,0,26.2583391569452,26.2583391569452,26.2583391569452,26.2583391569452,0,0.0,1.0
2024-07-09,26.5801,26.5801,26.5801,26.5801,52,26.3487453471273,26.3487453471273,26.3487453471273,26.3487453471273,52.4565850020898,0.0,1.0
2024-07-10,26.72,26.78,26.64,26.64,6597,26.4874276498298,26.5469054065285,26.4081239742315,26.4081239742315,6654.92483189974,0.0,1.0
2024-07-11,27.0068,27.26,27.0068,27.26,284,26.7717313268497,27.0227274601183,26.7717313268497,27.0227274601183,286.493656549875,0.0,1.0
2024-07-12,27.1514,27.22,27.1514,27.22,1071,26.9150727204936,26.9830756223191,26.9150727204936,26.9830756223191,1080.40389494689,0.0,1.0
2024-07-15,26.8074,27.06,26.8074,27.06,3237,26.5740669154209,26.8244682711225,26.5740669154209,26.8244682711225,3265.42241638009,0.0,1.0
2024-07-16,26.9429,26.9429,26.77,26.77,544,26.7083875159655,26.7083875159655,26.5369924470787,26.5369924470787,548.776581560325,0.0,1.0
2024-07-17,26.4219,26.48,26.37,26.48,2661,26.1919223286316,26.2495166230349,26.1404740690873,26.2495166230349,2684.36485943387,0.0,1.0
2024-07-18,26.1952,26.44,26.13,26.43,1753,25.967195537905,26.2098647852358,25.9025630422924,26.199951825786,1768.39218285891,0.0,1.0
2024-07-19,25.8984,25.95,25.8984,25.95,301,25.6729789014353,25.7241297721962,25.6729789014353,25.7241297721962,303.642924723635,0.0,1.0
2024-07-22,26.1556,26.1556,26.07,26.07,154,25.9279402184838,25.9279402184838,25.8430852855937,25.8430852855937,155.352194044651,0.0,1.0
2024-07-23,25.9758,26.07,25.9758,26.07,822,25.7497052075767,25.8430852855937,25.7497052075767,25.8430852855937,829.217555225342,0.0,1.0
2024-07-24,25.5876,25.5876,25.5876,25.5876,4,25.3648841217359,25.3648841217359,25.3648841217359,25.3648841217359,4.03512192323769,0.0,1.0
2024-07-25,25.5303,25.89,25.5303,25.89,3841,25.3080828640887,25.6646520154975,25.3080828640887,25.6646520154975,3874.72582678898,0.0,1.0
2024-07-26,25.7852,25.7852,25.7852,25.7852,78,25.5607642004637,25.5607642004637,25.5607642004637,25.5607642004637,78.6848775031348,0.0,1.0
2024-07-29,25.7429,25.8,25.67,25.688,13571,25.5188323819911,25.5754353804494,25.4465669076022,25.4644102346118,13690.1599050646,0.0,1.0
2024-07-30,25.625,25.75,25.51,25.75,4386,25.4019585900782,25.5258705832005,25.2879595564056,25.5258705832005,4424.51118883011,0.0,1.0
2024-07-31,26.0878,26.0878,25.99,26.05,1339,25.8607303534143,25.8607303534143,25.7637816099954,25.8232593666941,1350.75706380381,0.0,1.0
2024-08-01,25.6049,25.6049,25.52,25.52,1023,25.3820335415841,25.3820335415841,25.2978725158554,25.2978725158554,1031.98243186804,0.0,1.0
2024-08-02,25.2729,25.2729,25.08,25.19,9651,25.0529232878512,25.0529232878512,24.8617023000648,24.9707448540124,9735.74042029169,0.0,1.0
2024-08-05,24.6475,24.66,24.19,24.19,2001,24.4329668038615,24.4453580031737,23.9794489090338,23.9794489090338,2018.56974209965,0.0,1.0
2024-08-06,24.8586,24.975,24.63,24.63,589,24.6422293778465,24.757616225842,24.4156191248244,24.4156191248244,594.171703196748,0.0,1.0
2024-08-07,25.0304,25.44,25.0304,25.44,532,24.8125340211938,25.2185688402571,24.8125340211938,25.2185688402571,536.671215790612,0.0,1.0
2024-08-08,25.7085,25.7085,25.4,25.4,369,25.4847318014839,25.4847318014839,25.178917002458,25.178917002458,372.239997418675,0.0,1.0
2024-08-09,25.8353,25.8353,25.78,25.78,101,25.6104281273072,25.6104281273072,25.5556094615498,25.5556094615498,101.886828561751,0.0,1.0
2024-08-12,25.9103,26.0471,25.87,25.9087,2264,25.6847753231806,25.8203846084536,25.6448260965979,25.6831892496686,2283.87900855252,0.0,1.0
2024-08-13,26.2112,26.2112,25.98,25.98,198,25.9830562730246,25.9830562730246,25.7538686505456,25.7538686505456,199.738535200265,0.0,1.0
2024-08-14,25.9733,25.9733,25.86,25.86,1572,25.7472269677142,25.7472269677142,25.6349131371481,25.6349131371481,1585.80291583241,0.0,1.0
2024-08-15,26.261,26.261,26.261,26.261,99,26.0324228110846,26.0324228110846,26.0324228110846,26.0324228110846,99.8692676001324,0.0,1.0
2024-08-16,26.4896,26.5116,26.4,26.4,410,26.2590330641067,26.2808415748962,26.1702129474366,26.1702129474366,413.599997131862,0.0,1.0
2024-08-19,26.7847,26.7847,26.74,26.74,2867,26.5515644974699,26.5515644974699,26.5072535687294,26.5072535687294,2892.17363848061,0.0,1.0
2024-08-20,26.4821,26.66,26.4821,26.66,3314,26.2515983445194,26.4279498931311,26.2515983445194,26.4279498931311,3343.09851340241,0.0,1.0
2024-08-21,26.6283,26.6283,26.5109,26.5109,1161,26.3965258116752,26.3965258116752,26.2801476677347,26.2801476677347,1171.19413821974,0.0,1.0
2024-08-22,26.2424,26.2424,26.2424,26.2424,68,26.013984706508,26.013984706508,26.013984706508,26.013984706508,68.5970726950405,0.0,1.0
2024-08-23,26.7655,26.7655,26.7101,26.7101,2640,26.5325316153263,26.5325316153263,26.4776138199745,26.4776138199745,2663.18046933687,0.0,1.0
2024-08-26,26.5679,26.5679,26.5679,26.5679,58,26.3366515365985,26.3366515365985,26.3366515365985,26.3366515365985,58.5092678869464,0.0,1.0
2024-08-27,26.6521,26.6521,26.6521,26.6521,7,26.4201186551657,26.4201186551657,26.4201186551657,26.4201186551657,7.06146336566595,0.0,1.0
2024-08-28,26.4484,26.4484,26.4484,26.4484,31,26.2181916711736,26.2181916711736,26.2181916711736,26.2181916711736,31.272194905092,0.0,1.0
2024-08-29,26.5025,26.65,26.48,26.65,1852,26.2718207817969,26.4180369336813,26.2495166230349,26.4180369336813,1868.26145045905,0.0,1.0
2024-08-30,26.5376,26.5376,26.48,26.53,1996,26.3066152694657,26.3066152694657,26.2495166230349,26.2990814202838,2013.5258396956,0.0,1.0
2024-09-03,26.0085,26.08,26.0085,26.05,1555,25.7821205849775,25.8529982450434,25.7821205849775,25.8232593666941,1568.65364765865,0.0,1.0
2024-09-04,26.075,26.075,26.075,26.075,62,25.8480417653185,25.8480417653185,25.8480417653185,25.8480417653185,62.5443898101841,0.0,1.0
2024-09-05,26.1636,26.1636,26.1636,26.1636,2,25.9358705860437,25.9358705860437,25.9358705860437,25.9358705860437,2.01756096161884,0.0,1.0
2024-09-06,25.6652,25.6652,25.6652,25.6652,30,25.4418086870663,25.4418086870663,25.4418086870663,25.4418086870663,30.2634144242826,0.0,1.0
2024-09-09,25.9475,25.9475,25.929,25.94,1188,25.7216515323338,25.7216515323338,25.7033125573517,25.7142168127464,1198.43121120159,0.0,1.0
2024-09-10,25.92,25.92,25.92,25.92,24,25.6943908938469,25.6943908938469,25.6943908938469,25.6943908938469,24.210731539426,0.0,1.0
2024-09-11,26.1922,26.1922,25.84,25.84,1170,25.96422165007,25.96422165007,25.6150872182486,25.6150872182486,1180.27316254702,0.0,1.0
2024-09-12,26.3731,26.3731,26.3731,26.3731,1170,26.1435470865167,26.1435470865167,26.1435470865167,26.1435470865167,1180.27316254702,0.0,1.0
2024-09-13,26.5213,26.5213,26.5213,26.5213,19,26.2904571455625,26.2904571455625,26.2904571455625,26.2904571455625,19.166829135379,0.0,1.0
2024-09-16,26.5537,26.5537,26.5537,26.5537,121,26.3225751341798,26.3225751341798,26.3225751341798,26.3225751341798,122.06243817794,0.0,1.0
2024-09-17,26.6011,26.6011,26.6011,26.6011,2,26.3695625619718,26.3695625619718,26.3695625619718,26.3695625619718,2.01756096161884,0.0,1.0
2024-09-18,26.5365,26.75,26.5365,26.75,338,26.3055248439262,26.5171665281791,26.3055248439262,26.5171665281791,340.967802513584,0.0,1.0
2024-09-19,27.187,27.187,27.187,27.187,80,26.9503628561348,26.9503628561348,26.9503628561348,26.9503628561348,80.7024384647536,0.0,1.0
2024-09-20,27.1167,27.1167,27.1167,27.1167,1,26.8806747512028,26.8806747512028,26.8806747512028,26.8806747512028,1.00878048080942,0.0,1.0
2024-09-23,27.3259,27.345,27.3116,27.345,395,27.0880538628924,27.1069876154414,27.0738783308792,27.1069876154414,398.46828991972,0.0,1.0
2024-09-24,28.3696,28.3696,28.27,28.27,344,28.1226694406666,28.1226694406666,28.0239363645467,28.0239363645467,347.02048539844,0.0,1.0
2024-09-25,28.0224,28.0224,28.0224,28.0224,4,27.77849148857,27.77849148857,27.77849148857,27.77849148857,4.03512192323768,0.0,1.0
2024-09-26,29.0934,29.0934,29.0934,29.0934,8,28.8401694456421,28.8401694456421,28.8401694456421,28.8401694456421,8.07024384647536,0.0,1.0
2024-09-27,28.8993,28.8993,28.88,28.88,276,28.6477589027218,28.6477589027218,28.6286268909837,28.6286268909837,278.423412703399,0.0,1.0
2024-09-30,28.4614,28.5,28.4614,28.5,1109,28.2136704084156,28.2519344318918,28.2136704084156,28.2519344318918,1118.73755321765,0.0,1.0
2024-10-01,28.7,28.7,28.4111,28.68,911,28.4501936208875,28.4501936208875,28.1638082223832,28.430367701988,918.999018017382,0.0,1.0
2024-10-02,29.1643,29.1643,29.0129,29.0129,314,28.9104523281411,28.9104523281411,28.7603701220714,28.7603701220714,316.757070974158,0.0,1.0
2024-10-03,28.7257,29.09,28.7,29.09,849,28.4756699266735,28.8367990394292,28.4501936208875,28.8367990394292,856.454628207196,0.0,1.0
2024-10-04,29.0395,29.0395,28.89,28.965,496,28.7867385942078,28.7867385942078,28.6385398504335,28.7128870463069,500.355118481472,0.0,1.0
2024-10-07,29.2977,29.2977,29.2977,29.2977,35,29.0426912072013,29.0426912072013,29.0426912072013,29.0426912072013,35.3073168283296,0.0,1.0
2024-10-08,28.635,28.635,28.59,28.5999,1641,28.3857593844639,28.3857593844639,28.3411510669399,28.3509648967952,1655.40876900826,0.0,1.0
2024-10-09,28.4953,28.52,28.32,28.32,488,28.2472753409504,28.2717603507914,28.0735011617956,28.0735011617956,492.284874634997,0.0,1.0
2024-10-10,28.5085,28.53,28.5085,28.5299,860,28.2603604474241,28.2816733102412,28.2603604474241,28.2815741806467,867.551213496101,0.0,1.0
2024-10-11,28.7002,28.7002,28.5,28.5,1174,28.4503918800765,28.4503918800765,28.2519344318918,28.2519344318918,1184.30828447026,0.0,1.0
2024-10-14,28.5932,28.6041,28.5932,28.6041,361,28.3443232139638,28.3551283397641,28.3443232139638,28.3551283397641,364.1697535722,0.0,1.0
2024-10-15,27.9375,27.99,27.9375,27.99,706,27.6943304628413,27.7463734999527,27.6943304628413,27.7463734999527,712.19901945145,0.0,1.0
2024-10-16,28.181,28.181,28.181,28.181,186,27.9357110254436,27.9357110254436,27.9357110254436,27.9357110254436,187.633169430552,0.0,1.0
2024-10-17,28.19,28.28,28.18,28.28,5336,27.9446326889484,28.0338493239965,27.9347197294986,28.0338493239965,5382.85264559907,0.0,1.0
2024-10-18,28.5473,29.03,28.51,29.03,773,28.2988227300893,28.7773212827305,28.2618473913416,28.7773212827305,779.787311665681,0.0,1.0
2024-10-21,28.2817,28.2817,28.2817,28.2817,38,28.035534527103,28.035534527103,28.035534527103,28.035534527103,38.3336582707579,0.0,1.0
2024-10-22,28.2376,28.25,28.0,28.01,9166,27.9918183759294,28.0041104456471,27.7562864594025,27.7661994188523,9246.48188709914,0.0,1.0
2024-10-23,27.9678,28.13,27.9678,28.13,275,27.7243667299742,27.8851549322497,27.7243667299742,27.8851549322497,277.41463222259,0.0,1.0
2024-10-24,27.9516,27.9516,27.895,27.895,265,27.7083077356655,27.7083077356655,27.6522003851797,27.6522003851797,267.326827414496,0.0,1.0
2024-10-25,28.08,28.23,28.08,28.19,2679,27.8355901350008,27.9842845267476,27.8355901350008,27.9446326889484,2702.52290808843,0.0,1.0
2024-10-28,28.0518,28.0518,28.0104,28.0104,662,27.8076355893524,27.8076355893524,27.7665959372302,27.7665959372302,667.812678295835,0.0,1.0
2024-10-29,27.9564,28.65,27.9564,28.65,1737,27.7130659562014,28.4006288236386,27.7130659562014,28.4006288236386,1752.25169516596,0.0,1.0
2024-10-30,27.7484,27.87,27.64,27.65,9013,27.5068763996458,27.6274179865552,27.3994199192102,27.4093328786599,9092.13847353531,0.0,1.0
2024-10-31,27.5127,27.5127,27.5127,27.5127,25,27.2732279454144,27.2732279454144,27.2732279454144,27.2732279454144,25.2195120202355,0.0,1.0
2024-11-01,27.6487,27.815,27.6487,27.76,485,27.4080441939315,27.5728967095814,27.4080441939315,27.5183754326076,489.258533192568,0.0,1.0
2024-11-04,27.7874,27.935,27.7874,27.87,719,27.5455369415,27.6918522229789,27.5455369415,27.6274179865552,725.313165701973,0.0,1.0
2024-11-05,28.04,28.08,28.01,28.05,17628,27.7959382972016,27.8355901350008,27.7661994188523,27.8058512566514,17782.7823157085,0.0,1.0
2024-11-06,27.64,27.71,24.68,24.99,10003,27.3994199192102,27.4688106353587,24.4651839220733,24.7724856650167,10090.8311495366,0.0,1.0
2024-11-07,28.4399,28.4399,28.26,28.26,170,28.1923575455986,28.1923575455986,28.0140234050969,28.0140234050969,171.492681737601,0.0,1.0
2024-11-08,27.6317,28.0,27.62,28.0,1408,27.3911921628668,27.7562864594025,27.3795940003106,27.7562864594025,1420.36291697966,0.0,1.0
2024-11-11,27.35,27.62,27.25,27.62,10873,27.1119440951663,27.3795940003106,27.0128145006685,27.3795940003106,10968.4701678408,0.0,1.0
2024-11-12,26.8389,27.25,26.8389,27.25,4001692,26.6052927376877,27.0128145006685,26.6052927376877,27.0128145006685,4036828.77981121,0.0,1.0
2024-11-13,26.5277,26.87,26.5277,26.87,4000765,26.2968014396104,26.6361220415766,26.2968014396104,26.6361220415766,4035893.64030549,0.0,1.0
2024-11-14,26.4444,26.495,26.4444,26.4947,4001804,26.2142264873937,26.2643860622096,26.2142264873937,26.2640886734261,4036941.76322505,0.0,1.0
2024-11-15,26.4922,26.51,26.48,26.51,446,26.2616104335636,26.2792555013843,26.2495166230349,26.2792555013843,449.916094441002,0.0,1.0
2024-11-18,26.7854,26.7854,26.765,26.765,388,26.5522584046314,26.5522584046314,26.5320359673538,26.5320359673538,391.406826554055,0.0,1.0
2024-11-19,26.8388,26.84,26.79,26.79,4000358,26.6051936080932,26.6063831632272,26.5568183659783,26.5568183659783,4035483.06664982,0.0,1.0
2024-11-20,26.727,26.727,26.66,26.66,453,26.4943667214446,26.4943667214446,26.4279498931311,26.4279498931311,456.977557806668,0.0,1.0
2024-11-21,26.6813,26.6813,26.65,26.65,204,26.4490644967591,26.4490644967591,26.4180369336813,26.4180369336813,205.791218085122,0.0,1.0
2024-11-22,26.6716,26.6716,26.64,26.65,1877,26.4394489260928,26.4394489260928,26.4081239742315,26.4180369336813,1893.48096247928,0.0,1.0
2024-11-25,26.6855,26.695,26.62,26.62,618,26.453227939728,26.4626452512053,26.3882980553319,26.3882980553319,623.426337140222,0.0,1.0
2024-11-26,26.531,26.531,26.531,26.531,13,26.3000727162288,26.3000727162288,26.3000727162288,26.3000727162288,13.1141462505225,0.0,1.0
2024-11-27,26.4982,26.57,26.43,26.52,559,26.2675582092335,26.338733258083,26.199951825786,26.2891684608341,563.908288772466,0.0,1.0
2024-11-29,26.468,26.468,26.468,26.468,15,26.2376210716952,26.2376210716952,26.2376210716952,26.2376210716952,15.1317072121413,0.0,1.0
2024-12-02,26.6274,26.67,26.52,26.52,1513,26.3956336453248,26.4378628525809,26.2891684608341,26.2891684608341,1526.28486746465,0.0,1.0
2024-12-03,26.7072,26.7072,26.5009,26.5009,1285,26.4747390617341,26.4747390617341,26.270234708285,26.270234708285,1296.2829178401,0.0,1.0
2024-12-04,26.8195,26.8195,26.78,26.785,610,26.5860615963552,26.5860615963552,26.5469054065285,26.5518618862534,615.356093293745,0.0,1.0
2024-12-05,27.055,27.055,27.055,27.055,23,26.8195117913976,26.8195117913976,26.8195117913976,26.8195117913976,23.2019510586167,0.0,1.0
2024-12-06,26.9897,26.9897,26.9897,26.9897,186,26.7547801661905,26.7547801661905,26.7547801661905,26.7547801661905,187.633169430552,0.0,1.0
2024-12-09,27.6835,27.855,27.6835,27.815,221,27.4425412928167,27.6125485473806,27.4425412928167,27.5728967095814,222.940486258882,0.0,1.0
2024-12-10,27.0562,27.0562,27.0562,27.0562,46,26.8207013465316,26.8207013465316,26.8207013465316,26.8207013465316,46.4039021172333,0.0,1.0
2024-12-11,27.1437,27.1437,27.02,27.05,599,26.9074397417172,26.9074397417172,26.7848164333234,26.8145553116727,604.259508004843,0.0,1.0
2024-12-12,27.0835,27.165,27.0835,27.165,356,26.8477637258295,26.9285543453453,26.8477637258295,26.9285543453453,359.125851168154,0.0,1.0
2024-12-13,27.1802,27.19,27.12,27.12,3616,26.943622043709,26.9533367439698,26.8839460278212,26.8839460278212,3647.75021860686,0.0,1.0
2024-12-16,27.0062,27.075,27.0062,27.075,126,26.7711365492827,26.8393377102972,26.7711365492827,26.8393377102972,127.106340581987,0.0,1.0
2024-12-17,26.96,26.96,26.9235,26.94,905,26.7253386766247,26.7253386766247,26.6891563746329,26.7055127577251,912.946335132523,0.0,1.0
2024-12-18,26.2774,26.2774,26.2774,26.2774,209,26.0486800645822,26.0486800645822,26.0486800645822,26.0486800645822,210.835120489169,0.0,1.0
2024-12-19,26.437,26.5001,26.437,26.5,420,26.2068908974008,26.269441671529,26.2068908974008,26.2693425419345,423.687801939957,0.0,1.0
2024-12-20,26.4735,26.51,26.38,26.38,3264,26.3304757628613,26.3667785700211,26.2374809006849,26.2374809006849,3281.72968761465,0.08817,1.0
2024-12-23,26.6696,26.6696,26.46,26.57,2540,26.5255163240677,26.5255163240677,26.3170486971995,26.426454417407,2553.79699955307,0.0,1.0
2024-12-24,26.7092,26.7092,26.7092,26.7092,44,26.5649023833424,26.5649023833424,26.5649023833424,26.5649023833424,44.2390031418642,0.0,1.0
2024-12-26,26.6299,26.67,26.6299,26.67,754,26.4860308050473,26.5259141630503,26.4860308050473,26.5259141630503,758.095644749219,0.0,1.0
2024-12-27,26.521,26.521,26.49,26.5199,1426,26.3777191420419,26.3777191420419,26.3468866208924,26.3766250848398,1433.74587455223,0.0,1.0
2024-12-30,26.2648,26.32,26.2,26.26,1672,26.1229032737039,26.177805053299,26.0584533585271,26.118129205913,1681.08211939084,0.0,1.0
2024-12-31,26.1482,26.23,26.1482,26.23,2562,26.0069332102839,26.08829128222,26.0069332102839,26.08829128222,2575.916501124,0.0,1.0
2025-01-02,26.0942,26.0942,26.07,26.07,324,25.9532249476365,25.9532249476365,25.9291556891909,25.9291556891909,325.759932226455,0.0,1.0
2025-01-03,26.4216,26.4216,26.345,26.345,315,26.2788561548725,26.2788561548725,26.2026699897098,26.2026699897098,316.711045220164,0.0,1.0
2025-01-06,26.5911,26.66,26.5911,26.6019,5266,26.4474404237378,26.5159681884859,26.4474404237378,26.4581820762672,5294.60433056946,0.0,1.0
2025-01-07,26.2921,26.4633,26.2921,26.4633,1418,26.1500557842645,26.3203308688057,26.1500557842645,26.3203308688057,1425.70241943553,0.0,1.0
2025-01-08,26.1752,26.18,26.09,26.09,2768,26.0337873416075,26.0385614093984,25.9490476383195,25.9490476383195,2783.0354703791,0.0,1.0
2025-01-10,25.628,25.69,25.6,25.64,4002668,25.4895436134478,25.5512086557466,25.4616948846677,25.501478782925,4024410.0506327,0.0,1.0
2025-01-13,25.44,25.44,25.44,25.44,308,25.3025592916385,25.3025592916385,25.3025592916385,25.3025592916385,309.673021993049,0.0,1.0
2025-01-14,25.7454,25.81,25.74,25.81,5867,25.6063093548329,25.6705603505185,25.6009385285682,25.6705603505185,5898.86889621176,0.0,1.0
2025-01-15,26.1924,26.1924,26.1924,26.1924,5,26.0508944178582,26.0508944178582,26.0508944178582,26.0508944178582,5.02715944793911,0.0,1.0
2025-01-16,26.2593,26.32,26.21,26.32,589,26.1174329876935,26.177805053299,26.0683993330914,26.177805053299,592.199382967227,0.0,1.0
2025-01-17,26.4254,26.475,26.4254,26.475,362,26.2826356252069,26.331967659046,26.2826356252069,26.331967659046,363.966344030792,0.0,1.0
2025-01-21,26.7238,26.7238,26.66,26.69,2825,26.5794235062063,26.5794235062063,26.5159681884859,26.5458061121789,2840.3450880856,0.0,1.0
2025-01-22,26.755,26.82,26.736,26.78,4001048,26.610454946847,26.6751037815151,26.5915575951748,26.6353198832578,4022781.25097158,0.0,1.0
2025-01-23,26.7753,26.7753,26.705,26.7299,692,26.6306452752126,26.6306452752126,26.5607250740254,26.5854905506906,695.758867594773,0.0,1.0
2025-01-24,27.0552,27.13,26.945,26.95,3185,26.909033103268,26.9834289930091,26.7994284635692,26.8044014508513,3202.30056833721,0.0,1.0
2025-01-27,26.3757,26.4871,26.3757,26.42,355,26.2332041316222,26.3440022882688,26.2332041316222,26.2772647989422,356.928320803677,0.0,1.0
2025-01-28,26.7947,26.7947,26.7947,26.7947,126,26.6499404658674,26.6499404658674,26.6499404658674,26.6499404658674,126.684418088065,0.0,1.0
2025-01-29,26.806,26.806,26.806,26.806,10,26.6611794171251,26.6611794171251,26.6611794171251,26.6611794171251,10.0543188958782,0.0,1.0
2025-01-30,27.3326,27.3326,27.1669,27.17,320,27.1849344376823,27.1849344376823,27.0201296391515,27.0232128912664,321.738204668103,0.0,1.0
2025-01-31,26.9145,27.2167,26.9145,27.2167,1028,26.769093241148,27.0696605924818,26.769093241148,27.0696605924818,1033.58398249628,0.0,1.0
2025-02-03,26.8017,26.8017,26.8017,26.8017,2000179,26.6569026480624,26.6569026480624,26.6569026480624,26.6569026480624,2011043.75148388,0.0,1.0
2025-02-04,27.3077,27.3077,27.3077,27.3077,32,27.1601689610172,27.1601689610172,27.1601689610172,27.1601689610172,32.1738204668103,0.0,1.0
2025-02-05,27.2,27.2,27.19,27.19,181,27.0530508149594,27.0530508149594,27.0431048403951,27.0431048403951,181.983172015396,0.0,1.0
2025-02-06,27.335,27.335,27.335,27.335,14,27.1873214715778,27.1873214715778,27.1873214715778,27.1873214715778,14.0760464542295,0.0,1.0
2025-02-07,27.3662,27.4087,27.3662,27.4087,2080,27.2183529122185,27.2606233041168,27.2183529122185,27.2606233041168,2091.29833034267,0.0,1.0
2025-02-10,27.8575,27.8575,27.7973,27.8,2503,27.7069986425637,27.7069986425637,27.6471238756864,27.6498092888188,2516.59601963832,0.0,1.0
2025-02-11,27.7752,27.7752,27.7752,27.7752,101,27.6251432718993,27.6251432718993,27.6251432718993,27.6251432718993,101.54862084837,0.0,1.0
2025-02-12,27.927,27.955,27.8438,27.8438,3048,27.7761231657857,27.8039718945658,27.6933726574105,27.6933726574105,3064.55639946368,0.0,1.0
2025-02-13,28.0305,28.0305,27.83,27.83,233,27.8790640025265,27.8790640025265,27.6796472125118,27.6796472125118,234.265630273962,0.0,1.0
2025-02-14,28.335,28.335,28.28,28.28,488,28.1819189280101,28.1819189280101,28.1272160679063,28.1272160679063,490.650762118857,0.0,1.0
2025-02-18,28.6147,28.6147,28.6147,28.6147,2,28.4601078365742,28.4601078365742,28.4601078365742,28.4601078365742,2.01086377917565,0.0,1.0
2025-02-19,28.545,28.55,28.535,28.55,1250,28.3907843938609,28.395757381143,28.3808384192966,28.395757381143,1256.78986198478,0.0,1.0
2025-02-20,28.835,28.86,28.81,28.86,1063,28.6792176562263,28.7040825926371,28.6543527198155,28.7040825926371,1068.77409863185,0.0,1.0
2025-02-21,28.7734,28.7734,28.75,28.75,1491,28.61795045291,28.61795045291,28.5946768724295,28.5946768724295,1499.09894737544,0.0,1.0
2025-02-24,28.1286,28.8,28.1286,28.8,329,27.9766340130025,28.6444067452511,27.9766340130025,28.6444067452511,330.787091674393,0.0,1.0
2025-02-25,28.2259,28.2259,28.21,28.21,335,28.0734083455133,28.0734083455133,28.0575942459561,28.0575942459561,336.819683011921,0.0,1.0
2025-02-26,28.6445,28.6445,28.6445,28.6445,81,28.4897468407759,28.4897468407759,28.4897468407759,28.4897468407759,81.4399830566136,0.0,1.0
2025-02-27,28.1314,28.42,28.1314,28.34,4425,27.9794188858805,28.2664597118068,27.9794188858805,28.1868919152923,4449.03611142611,0.0,1.0
2025-02-28,27.6998,27.6998,27.48,27.57,21472,27.5501506236843,27.5501506236843,27.3315381027605,27.4210518738394,21588.6335332297,0.0,1.0
2025-03-03,27.3302,27.85,27.33,27.79,8535,27.1825474037869,27.6995391616404,27.1823484842956,27.6398633142545,8581.36117763206,0.0,1.0
2025-03-04,27.656,27.71,27.39,27.46,5738,27.5065872550925,27.5602955177399,27.2420243316815,27.3116461536318,5769.16818245493,0.0,1.0
2025-03-05,28.68,28.7,28.12,28.12,2930,28.5250550504793,28.5449469996079,27.9680804748771,27.9680804748771,2945.91543649231,0.0,1.0
2025-03-06,28.4424,28.62,28.42,28.62,5213,28.2887386948309,28.4653792030933,28.2664597118068,28.4653792030933,5241.31644042132,0.0,1.0
2025-03-07,28.6743,28.72,28.33,28.63,19199,28.5193858449776,28.5648389487365,28.1769459407279,28.4753251776576,19303.2868481966,0.0,1.0
2025-03-10,27.862,28.24,27.72,28.24,5063,27.7114743311176,28.087432169649,27.5702414923042,28.087432169649,5090.50165698314,0.0,1.0
2025-03-11,28.15,28.23,27.93,28.09,9120,27.9979183985701,28.0774861950847,27.779106958155,27.9382425511842,9169.53883304094,0.0,1.0
2025-03-12,28.34,28.34,28.2,28.2,11720,28.1868919152923,28.1868919152923,28.0476482713917,28.0476482713917,11783.6617459693,0.0,1.0
2025-03-13,28.22,28.22,27.97,28.15,7267,28.0675402205204,28.0675402205204,27.8188908564123,27.9979183985701,7306.4735416347,0.0,1.0
2025-03-14,28.7565,28.7565,28.64,28.64,2257,28.6011417558963,28.6011417558963,28.485271152222,28.485271152222,2269.25977479972,0.0,1.0
2025-03-17,29.33,29.38,28.84,28.84,1501,29.1715433971603,29.2212732699819,28.6841906435084,28.6841906435084,1509.15326627132,0.0,1.0
2025-03-18,29.14,29.26,29.14,29.26,918,28.9825698804381,29.10192157521,28.9825698804381,29.10192157521,922.986474641621,0.0,1.0
2025-03-19,29.2669,29.2669,29.25,29.25,807,29.1087842976594,29.1087842976594,29.0919756006457,29.0919756006457,811.383534897372,0.0,1.0
2025-03-20,28.93,28.97,28.86,28.86,1144,28.7737044145873,28.8134883128446,28.7040825926371,28.7040825926371,1150.21408168847,0.0,1.0
2025-03-21,28.8471,28.87,28.76,28.76,601,28.6912522854491,28.7140285672014,28.6046228469938,28.6046228469938,604.264565642281,0.0,1.0
2025-03-24,29.01,29.1177,29.0,29.1177,5643,28.8532722111019,28.9603903571597,28.8433262365376,28.9603903571597,5673.65215294409,0.0,1.0
2025-03-25,28.929,28.97,28.929,28.97,578,28.7727098171309,28.8134883128446,28.7727098171309,28.8134883128446,581.139632181761,0.0,1.0
2025-03-26,28.56,28.76,28.56,28.69,538,28.4057033557074,28.6046228469938,28.4057033557074,28.5350010250436,540.922356598248,0.0,1.0
2025-03-27,28.7589,28.835,28.71,28.71,588,28.6035287897918,28.6792176562263,28.5548929741722,28.5548929741722,591.193951077639,0.0,1.0
2025-03-28,28.063,28.23,28.0601,28.23,4044,27.9113884198605,28.0774861950847,27.9085040872368,28.0774861950847,4065.96656149315,0.0,1.0
2025-03-31,28.03,28.06,27.77,27.82,5154,27.8785667037982,27.9084046274912,27.6199713651258,27.6697012379474,5181.99595893564,0.0,1.0
2025-04-01,28.0665,28.09,27.85,27.85,2391,27.914869510958,27.9382425511842,27.6995391616404,27.6995391616404,2403.98764800448,0.0,1.0
2025-04-02,28.0525,28.11,27.97,28.11,1271,27.900945146568,27.9581345003128,27.8188908564123,27.9581345003128,1277.90393166612,0.0,1.0
2025-04-03,27.4066,27.59,27.4066,27.59,653,27.2585346494583,27.440943822968,27.2585346494583,27.440943822968,656.547023900848,0.0,1.0
2025-04-04,25.7758,26.0,25.57,26.0,2305,25.6365451175085,25.8595338672406,25.4318569609747,25.8595338672406,2317.52050549993,0.0,1.0
2025-04-07,24.8109,25.54,24.59,24.59,1636,24.6768580317969,25.4020190372817,24.457151453671,24.457151453671,1644.88657136568,0.0,1.0
2025-04-08,24.4219,25.55,24.18,25.55,3082,24.2899596212447,25.4119650118461,24.0493664965338,25.4119650118461,3098.74108370967,0.0,1.0
2025-04-09,26.2609,26.2609,24.36,24.36,1684,26.1190243436238,26.1190243436238,24.2283940386916,24.2283940386916,1693.14730206589,0.0,1.0
2025-04-10,25.6719,26.07,25.6719,26.07,243,25.5332064417852,25.9291556891909,25.5332064417852,25.9291556891909,244.31994916984,0.0,1.0
2025-04-11,26.4443,26.4443,26.0399,26.12,2504,26.3014335171335,26.3014335171335,25.8992183057523,25.9788855620125,2517.60145152791,0.0,1.0
2025-04-14,26.7394,26.7394,26.7394,26.7394,449,26.5949392265267,26.5949392265267,26.5949392265267,26.5949392265267,451.438918424932,0.0,1.0
2025-04-15,26.7155,26.84,26.7155,26.74,2021,26.5711683473179,26.6949957306438,26.5711683473179,26.5955359850005,2031.97784885699,0.0,1.0
2025-04-16,26.2506,26.46,26.1401,26.42,1856,26.1087799898225,26.3170486971995,25.9988769708868,26.2772647989422,1866.081587075,0.0,1.0
2025-04-17,26.5932,26.5932,26.4611,26.48,3066,26.4495290783963,26.4495290783963,26.3181427544015,26.3369406463281,3082.65417347626,0.0,1.0
2025-04-21,26.3623,26.483,26.285,26.48,1053,26.219876525706,26.3399244386974,26.1429941423238,26.3369406463281,1058.71977973598,0.0,1.0
2025-04-22,26.8362,27.02,26.52,26.52,6579,26.6912162603093,26.8740232728016,26.3767245445854,26.3767245445854,6614.73640159829,0.0,1.0
2025-04-23,27.2148,27.45,27.2148,27.32,1916,27.0677708573146,27.3017001790675,27.0677708573146,27.1724025097313,1926.40750045027,0.0,1.0
2025-04-24,27.5055,27.5055,27.3185,27.3185,1505,27.3569003378995,27.3569003378995,27.1709106135466,27.1709106135466,1513.17499382967,0.0,1.0
2025-04-25,27.4688,27.4688,27.28,27.28,1063,27.3203986112484,27.3203986112484,27.132618611474,27.132618611474,1068.77409863186,0.0,1.0
2025-04-28,27.545,27.545,27.48,27.48,588,27.3961869374286,27.3961869374286,27.3315381027605,27.3315381027605,591.193951077638,0.0,1.0
2025-04-29,27.6232,27.6541,27.6232,27.6541,484,27.4739644585216,27.5046975199253,27.4739644585216,27.5046975199253,486.629034560505,0.0,1.0
2025-04-30,27.7845,27.7845,27.56,27.57,4212,27.6343930282441,27.6343930282441,27.411105899275,27.4210518738394,4234.87911894391,0.0,1.0
2025-05-01,27.87,27.96,27.82,27.86,1516,27.7194311107691,27.808944881848,27.6697012379474,27.7094851362047,1524.23474461514,0.0,1.0
2025-05-02,28.777,28.89,28.777,28.89,4608,28.6215310037532,28.73392051633,28.6215310037532,28.73392051633,4633.03014722068,0.0,1.0
2025-05-05,29.0456,29.16,29.0456,29.07,3238,28.8886798805509,29.0024618295668,28.8886798805509,28.9129480584879,3255.58845848537,0.0,1.0
2025-05-06,28.9052,28.9052,28.9,28.9,471,28.7490383976678,28.7490383976678,28.7438664908944,28.7438664908944,473.558419995864,0.0,1.0
2025-05-07,28.5559,28.5803,28.5,28.56,1558,28.401625506136,28.4258936840729,28.3460275083214,28.4057033557074,1566.46288397783,0.0,1.0
2025-05-08,28.5988,28.65,28.5988,28.65,646,28.4442937370169,28.4952171267863,28.4442937370169,28.4952171267863,649.509000673734,0.0,1.0
2025-05-09,28.7963,28.7963,28.7808,28.7808,574,28.6407267346623,28.6407267346623,28.6253104740876,28.6253104740876,577.11790462341,0.0,1.0
2025-05-12,29.6401,29.645,29.5006,29.564,1248,29.4799680683999,29.4848415959365,29.3412217232276,29.4042792019654,1254.7789982056,0.0,1.0
2025-05-13,29.697,29.765,29.405,29.61,13608,29.5365606636709,29.6041932907083,29.2461382063927,29.4500306849613,13681.9171535111,0.0,1.0
2025-05-14,29.9036,29.99,29.9036,29.98,1176,29.7420444981699,29.8279777184056,29.7420444981699,29.8180317438413,1182.38790215528,0.0,1.0
2025-05-15,29.94,30.2,29.82,30.2,18609,29.778247845584,30.0368431842564,29.6588961508121,30.0368431842564,18710.0820333398,0.0,1.0
2025-05-16,29.8699,29.8699,29.79,29.86,602,29.7085265638881,29.7085265638881,29.6290582271191,29.6986800490694,605.269997531869,0.0,1.0
2025-05-19,29.9659,29.9659,29.73,29.73,3329,29.8040079197056,29.8040079197056,29.5693823797332,29.5693823797332,3347.08276043786,0.0,1.0
2025-05-20,29.8856,29.8856,29.88,29.88,562,29.7241417439541,29.7241417439541,29.718571998198,29.718571998198,565.052721948355,0.0,1.0
2025-05-21,29.7903,29.9922,29.77,29.9922,990,29.6293566063561,29.8301658328098,29.6091662779905,29.8301658328098,995.377570691943,0.0,1.0
2025-05-22,29.706,29.706,29.706,29.706,6,29.5455120407788,29.5455120407788,29.5455120407788,29.5455120407788,6.03259133752694,0.0,1.0
2025-05-23,29.7523,29.7523,29.7523,29.7523,69,29.5915619030116,29.5915619030116,29.5915619030116,29.5915619030116,69.3748003815598,0.0,1.0
2025-05-27,29.6207,29.79,29.58,29.72,3560,29.4606728777451,29.6290582271191,29.4201927612683,29.5594364051689,3579.33752693265,0.0,1.0
2025-05-28,29.3936,29.46,29.3936,29.42,1364,29.2347997953894,29.3008410664965,29.2347997953894,29.2610571682392,1371.40909739779,0.0,1.0
2025-05-29,29.4846,29.51,29.42,29.42,12574,29.3253081639247,29.3505709393181,29.2610571682392,29.2610571682392,12642.3005796773,0.0,1.0
2025-05-30,29.16,29.31,29.07,29.13,3281785,29.0024618295668,29.1516514480316,28.9129480584879,28.9726239058738,3299611.29377097,0.0,1.0
2025-06-02,29.38,29.415,29.27,29.36,3687,29.2212732699819,29.256084180957,29.1118675497743,29.2013813208532,3707.0273769103,0.0,1.0
2025-06-03,29.54,29.54,29.3801,29.43,11224,29.3804088630111,29.3804088630111,29.2213727297275,29.2710031428035,11284.9675287337,0.0,1.0
2025-06-04,29.99,30.09,29.8701,29.8701,20543,29.8279777184056,29.9274374640488,29.7087254833794,29.7087254833794,20654.5873078026,0.0,1.0
2025-06-05,30.0475,30.18,30.0475,30.12,5197,29.8851670721505,30.0169512351277,29.8851670721505,29.9572753877418,5225.2295301879,0.0,1.0
2025-06-06,30.1755,30.1755,30.07,30.11,356,30.0124755465738,30.0124755465738,29.9075455149202,29.9473294131775,357.933752693265,0.0,1.0
2025-06-09,30.4211,30.4211,30.26,30.26,180,30.2567486818736,30.2567486818736,30.0965190316423,30.0965190316423,180.977740125808,0.0,1.0
2025-06-10,30.5847,30.5847,30.4899,30.49,2683,30.4194648257459,30.4194648257459,30.3251769868761,30.3252764466218,2697.57375976413,0.0,1.0
2025-06-11,30.731,30.9,30.731,30.85,5311,30.564974433622,30.733061403759,30.564974433622,30.6833315309374,5339.84876560092,0.0,1.0
2025-06-12,30.7714,30.81,30.7714,30.8002,425,30.6051561708618,30.6435476326801,30.6051561708618,30.6338005776071,427.308553074825,0.0,1.0
2025-06-13,30.2424,30.3706,30.2,30.3,1718,30.0790141164091,30.2065215103237,30.0368431842564,30.1363029298996,1727.33198631188,0.0,1.0
2025-06-16,30.66,30.88,30.55,30.55,5352,30.4943580142153,30.7131694546304,30.3849522940077,30.3849522940077,5381.07147307402,0.0,1.0
2025-06-17,30.329,30.4101,30.329,30.4101,631,30.1651462561362,30.2458081098528,30.1651462561362,30.2458081098528,634.427522329915,0.0,1.0
2025-06-18,30.3507,30.3507,30.3507,30.3507,516,30.1867290209407,30.1867290209407,30.1867290209407,30.1867290209407,518.802855027317,0.0,1.0
2025-06-20,29.9822,30.29,29.97,30.29,9789,29.9822,30.29,29.97,30.29,9789,0.16286,1.0
2025-06-23,30.229,30.229,30.05,30.05,688,30.229,30.229,30.05,30.05,688,0.0,1.0
2025-06-24,31.1,31.12,30.8,30.8,7525111,31.1,31.12,30.8,30.8,7525111,0.0,1.0
2025-06-25,31.1173,31.137077,31.1173,31.137077,258,31.1173,31.137077,31.1173,31.137077,258,0.0,1.0
2025-06-26,31.3583,31.42,31.348437,31.348437,601,31.3583,31.42,31.348437,31.348437,601,0.0,1.0
2025-06-27,31.36,31.37,31.209,31.325,7513333,31.36,31.37,31.209,31.325,7513333,0.0,1.0
2025-06-30,31.2186,31.2186,30.98,31.12,2151,31.2186,31.2186,30.98,31.12,2151,0.0,1.0
2025-07-01,31.2126,31.2126,31.15,31.21,972,31.2126,31.2126,31.15,31.21,972,0.0,1.0
2025-07-02,31.3869,31.3937,31.07,31.07,1308,31.3869,31.3937,31.07,31.07,1308,0.0,1.0
2025-07-03,31.4723,31.475,31.4514,31.4514,576,31.4723,31.475,31.4514,31.4514,576,0.0,1.0
2025-07-07,31.0048,31.1799,31.0,31.15,980,31.0048,31.1799,31.0,31.15,980,0.0,1.0
2025-07-08,31.2027,31.26,31.1,31.26,1705,31.2027,31.26,31.1,31.26,1705,0.0,1.0
2025-07-09,31.11,31.11,31.0365,31.06,884,31.11,31.11,31.0365,31.06,884,0.0,1.0
2025-07-10,31.175,31.175,31.07,31.13,522,31.175,31.175,31.07,31.13,522,0.0,1.0
2025-07-11,31.1484,31.1991,31.11,31.16,2063,31.1484,31.1991,31.11,31.16,2063,0.0,1.0
2025-07-14,31.1798,31.18,31.1798,31.18,355,31.1798,31.18,31.1798,31.18,355,0.0,1.0
2025-07-15,31.4962,31.4962,31.43,31.43,946,31.4962,31.4962,31.43,31.43,946,0.0,1.0
2025-07-16,31.7184,31.7184,31.49,31.49,160,31.7184,31.7184,31.49,31.49,160,0.0,1.0
2025-07-17,31.7952,31.7952,31.7952,31.7952,205,31.7952,31.7952,31.7952,31.7952,205,0.0,1.0
2025-07-18,31.7473,31.8,31.7473,31.8,318,31.7473,31.8,31.7473,31.8,318,0.0,1.0
2025-07-21,31.8748,31.99,31.8748,31.91,1184,31.8748,31.99,31.8748,31.91,1184,0.0,1.0
2025-07-22,31.8395,31.8395,31.8395,31.8395,11,31.8395,31.8395,31.8395,31.8395,11,0.0,1.0
2025-07-23,32.24,32.31,32.24,32.31,202,32.24,32.31,32.24,32.31,202,0.0,1.0
2025-07-24,32.0129,32.1296,32.0,32.01,3125,32.0129,32.1296,32.0,32.01,3125,0.0,1.0
2025-07-25,31.9133,31.93,31.88,31.88,619,31.9133,31.93,31.88,31.88,619,0.0,1.0
2025-07-28,31.6998,31.8,31.63,31.8,1539,31.6998,31.8,31.63,31.8,1539,0.0,1.0
2025-07-29,31.65,31.65,31.605,31.605,2200,31.65,31.65,31.605,31.605,2200,0.0,1.0
2025-07-30,31.03,31.41,31.03,31.41,7535524,31.03,31.41,31.03,31.41,7535524,0.0,1.0
2025-07-31,31.0678,31.09,31.03,31.09,2852,31.0678,31.09,31.03,31.09,2852,0.0,1.0
2025-08-01,30.8035,30.92,30.74,30.92,1888,30.8035,30.92,30.74,30.92,1888,0.0,1.0
2025-08-04,31.177,31.27,31.04,31.17,2431187,31.177,31.27,31.04,31.17,2431187,0.0,1.0
2025-08-05,31.13,31.1759,31.13,31.1501,1376,31.13,31.1759,31.13,31.1501,1376,0.0,1.0
2025-08-06,31.36,31.38,31.1,31.19,9929,31.36,31.38,31.1,31.19,9929,0.0,1.0
2025-08-07,31.55,31.6401,31.5,31.6401,2430,31.55,31.6401,31.5,31.6401,2430,0.0,1.0
2025-08-08,31.452,31.49,31.4501,31.49,6204,31.452,31.49,31.4501,31.49,6204,0.0,1.0
2025-08-11,31.3474,31.38,31.3474,31.38,359,31.3474,31.38,31.3474,31.38,359,0.0,1.0
2025-08-12,31.85,31.85,31.53,31.73,4252,31.85,31.85,31.53,31.73,4252,0.0,1.0
2025-08-13,32.31,32.32,32.25,32.25,1693,32.31,32.32,32.25,32.25,1693,0.0,1.0
2025-08-14,31.8522,31.8522,31.8522,31.8522,58,31.8522,31.8522,31.8522,31.8522,58,0.0,1.0
2025-08-15,31.8662,31.8662,31.8511,31.86,1279,31.8662,31.8662,31.8511,31.86,1279,0.0,1.0
2025-08-18,31.9537,31.9537,31.94,31.94,812,31.9537,31.9537,31.94,31.94,812,0.0,1.0
2025-08-19,31.7332,31.83,31.7332,31.83,942,31.7332,31.83,31.7332,31.83,942,0.0,1.0
2025-08-20,31.6625,31.83,31.5884,31.83,8072,31.6625,31.83,31.5884,31.83,8072,0.0,1.0
2025-08-21,31.5122,31.5122,31.32,31.475,435,31.5122,31.5122,31.32,31.475,435,0.0,1.0
2025-08-22,32.1541,32.18,31.6815,32.05,3203,32.1541,32.18,31.6815,32.05,3203,0.0,1.0
2025-08-25,31.943,32.12,31.943,32.12,817,31.943,32.12,31.943,32.12,817,0.0,1.0
2025-08-26,31.8476,31.91,31.8476,31.91,117,31.8476,31.91,31.8476,31.91,117,0.0,1.0
2025-08-27,31.6205,31.6205,31.46,31.46,624,31.6205,31.6205,31.46,31.46,624,0.0,1.0
2025-08-28,31.725,31.735,31.6,31.65,2730,31.725,31.735,31.6,31.65,2730,0.0,1.0
2025-08-29,31.519,31.5212,31.488,31.488,1037,31.519,31.5212,31.488,31.488,1037,0.0,1.0
2025-09-02,31.596,31.596,31.596,31.596,241,31.596,31.596,31.596,31.596,241,0.0,1.0
2025-09-03,31.6862,32.0,31.61,32.0,629,31.6862,32.0,31.61,32.0,629,0.0,1.0
2025-09-04,31.6626,31.9,31.475,31.9,1241,31.6626,31.9,31.475,31.9,1241,0.0,1.0
2025-09-05,31.9905,31.9905,31.875,31.875,749,31.9905,31.9905,31.875,31.875,749,0.0,1.0
2025-09-08,32.3669,32.62,32.251,32.26,8816,32.3669,32.62,32.251,32.26,8816,0.0,1.0
2025-09-09,32.6775,32.6775,32.6,32.6,800,32.6775,32.6775,32.6,32.6,800,0.0,1.0
2025-09-10,32.9185,33.29,32.9185,33.29,349,32.9185,33.29,32.9185,33.29,349,0.0,1.0
2025-09-11,33.4123,33.4123,33.4,33.4,269,33.4123,33.4123,33.4,33.4,269,0.0,1.0
2025-09-12,33.4291,33.81,33.388,33.81,924,33.4291,33.81,33.388,33.81,924,0.0,1.0
2025-09-15,33.701,33.701,33.67,33.67,2032,33.701,33.701,33.67,33.67,2032,0.0,1.0
2025-09-16,34.0562,34.0562,33.93,33.93,307,34.0562,34.0562,33.93,33.93,307,0.0,1.0
2025-09-17,34.48,34.57,34.22,34.24,7009496,34.48,34.57,34.22,34.24,7009496,0.0,1.0
2025-09-18,34.29,34.3694,34.25,34.25,4323,34.29,34.3694,34.25,34.25,4323,0.0,1.0
2025-09-19,34.19,34.25,34.03,34.16,6484,34.19,34.25,34.03,34.16,6484,0.0,1.0
2025-09-22,34.32,34.35,34.17,34.33,6173,34.32,34.35,34.17,34.33,6173,0.0,1.0
2025-09-23,34.3529,34.44,34.3529,34.44,1096,34.3529,34.44,34.3529,34.44,1096,0.0,1.0
2025-09-24,34.4114,34.4114,34.4114,34.4114,74,34.4114,34.4114,34.4114,34.4114,74,0.0,1.0
2025-09-25,34.19,34.19,34.19,34.19,716,34.19,34.19,34.19,34.19,716,0.0,1.0
2025-09-26,34.0904,34.0904,34.0904,34.0904,231,34.0904,34.0904,34.0904,34.0904,231,0.0,1.0
2025-09-29,34.385,34.49,34.385,34.49,288,34.385,34.49,34.385,34.49,288,0.0,1.0
2025-09-30,34.57,34.69,34.4,34.431,6912915,34.57,34.69,34.4,34.431,6912915,0.0,1.0
2025-10-01,34.92,34.92,34.7401,34.785,2952,34.92,34.92,34.7401,34.785,2952,0.0,1.0
2025-10-02,35.0249,35.26,35.0249,35.17,6517,35.0249,35.26,35.0249,35.17,6517,0.0,1.0
2025-10-03,35.2338,35.2338,35.2,35.2,1077,35.2338,35.2338,35.2,35.2,1077,0.0,1.0
2025-10-06,35.4157,35.46,35.03,35.175,4009495,35.4157,35.46,35.03,35.175,4009495,0.0,1.0
2025-10-07,35.1829,35.3,35.18,35.29,3850,35.1829,35.3,35.18,35.29,3850,0.0,1.0
2025-10-08,35.3763,35.3763,35.261,35.2942,1366,35.3763,35.3763,35.261,35.2942,1366,0.0,1.0
2025-10-09,34.72,35.19,34.55,35.19,3713646,34.72,35.19,34.55,35.19,3713646,0.0,1.0
2025-10-10,33.3952,34.895,33.31,34.8013,10769,33.3952,34.895,33.31,34.8013,10769,0.0,1.0
2025-10-13,34.4662,34.525,34.44,34.44,861,34.4662,34.525,34.44,34.44,861,0.0,1.0
2025-10-14,34.2735,34.39,34.04,34.39,5434,34.2735,34.39,34.04,34.39,5434,0.0,1.0
2025-10-15,34.69,34.736,34.69,34.736,455,34.69,34.736,34.69,34.736,455,0.0,1.0
2025-10-16,35.14,35.51,34.99,35.02,696080,35.14,35.51,34.99,35.02,696080,0.0,1.0
2025-10-17,35.2,35.26,35.2,35.23,11058,35.2,35.26,35.2,35.23,11058,0.0,1.0
2025-10-20,35.7475,35.77,35.45,35.45,8833,35.7475,35.77,35.45,35.45,8833,0.0,1.0
2025-10-21,35.33,35.4806,35.33,35.44,5064,35.33,35.4806,35.33,35.44,5064,0.0,1.0
2025-10-22,35.2148,35.5,35.02,35.5,2498,35.2148,35.5,35.02,35.5,2498,0.0,1.0
2025-10-23,35.5431,35.64,35.36,35.36,9954,35.5431,35.64,35.36,35.36,9954,0.0,1.0
2025-10-24,35.86,35.86,35.79,35.8299,2406,35.86,35.86,35.79,35.8299,2406,0.0,1.0
2025-10-27,36.28,36.28,36.0,36.0,4165,36.28,36.28,36.0,36.0,4165,0.0,1.0
2025-10-28,36.1602,36.1898,35.93,36.0,5277,36.1602,36.1898,35.93,36.0,5277,0.0,1.0
2025-10-29,36.41,36.55,36.353,36.38,3969,36.41,36.55,36.353,36.38,3969,0.0,1.0
2025-10-30,35.9865,36.11,35.9865,36.11,861,35.9865,36.11,35.9865,36.11,861,0.0,1.0
2025-10-31,35.836,35.8698,35.7,35.8698,832,35.836,35.8698,35.7,35.8698,832,0.0,1.0
2025-11-03,36.1617,36.1617,36.12,36.1502,492,36.1617,36.1617,36.12,36.1502,492,0.0,1.0
2025-11-04,35.475,35.72,35.475,35.72,3887,35.475,35.72,35.475,35.72,3887,0.0,1.0
2025-11-05,35.8605,35.8605,35.72,35.72,534,35.8605,35.8605,35.72,35.72,534,0.0,1.0
2025-11-06,35.17,35.78,35.03,35.765,5967848,35.17,35.78,35.03,35.765,5967848,0.0,1.0
2025-11-07,35.11,35.11,34.71,35.0,4006,35.11,35.11,34.71,35.0,4006,0.0,1.0
2025-11-10,35.7915,35.7915,35.64,35.64,464,35.7915,35.7915,35.64,35.64,464,0.0,1.0
2025-11-11,35.8694,35.8694,35.8694,35.8694,79,35.8694,35.8694,35.8694,35.8694,79,0.0,1.0
2025-11-12,35.833,36.1,35.78,36.1,3543,35.833,36.1,35.78,36.1,3543,0.0,1.0
2025-11-13,35.32,35.83,35.31,35.83,1726,35.32,35.83,35.31,35.83,1726,0.0,1.0
2025-11-14,35.36,35.61,35.14,35.53,4715,35.36,35.61,35.14,35.53,4715,0.0,1.0
2025-11-17,34.9561,35.36,34.89,35.36,4534,34.9561,35.36,34.89,35.36,4534,0.0,1.0
2025-11-18,34.787,34.864,34.65,34.65,1954,34.787,34.864,34.65,34.65,1954,0.0,1.0
2025-11-19,34.6,34.94,34.5736,34.94,14370,34.6,34.94,34.5736,34.94,14370,0.0,1.0
2025-11-20,34.15,35.12,34.08,35.12,2319,34.15,35.12,34.08,35.12,2319,0.0,1.0
2025-11-21,34.1894,34.1894,33.7557,33.96,916,34.1894,34.1894,33.7557,33.96,916,0.0,1.0
2025-11-24,34.6177,34.63,34.4,34.63,2001,34.6177,34.63,34.4,34.63,2001,0.0,1.0
2025-11-25,34.7372,34.7372,34.37,34.37,569,34.7372,34.7372,34.37,34.37,569,0.0,1.0
2025-11-26,35.008,35.0676,34.85,34.85,822,35.008,35.0676,34.85,34.85,822,0.0,1.0