date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-04,24.7,24.7,24.7,24.7,8,20.8993602677559,20.8993602677559,20.8993602677559,20.8993602677559,9.45483485946039,0.0,1.0
2018-09-05,24.26,24.26,24.26,24.26,200,20.5270639714882,20.5270639714882,20.5270639714882,20.5270639714882,236.37087148651,0.0,1.0
2018-09-06,24.26,24.26,24.26,24.26,0,20.5270639714882,20.5270639714882,20.5270639714882,20.5270639714882,0,0.0,1.0
2018-09-07,24.28,24.3,24.28,24.3,664,20.5439865304095,20.5609090893307,20.5439865304095,20.5609090893307,784.751293335211,0.0,1.0
2018-09-10,24.28,24.28,24.28,24.28,2,20.5439865304095,20.5439865304095,20.5439865304095,20.5439865304095,2.36370871486509,0.0,1.0
2018-09-11,24.084,24.084,23.98,23.98,818,20.3781454529811,20.3781454529811,20.2901481465906,20.2901481465906,966.756864379825,0.0,1.0
2018-09-12,24.19,24.19,24.18,24.18,321,20.4678350152638,20.4678350152638,20.4593737358032,20.4593737358032,379.375248735848,0.0,1.0
2018-09-13,24.27,24.29,24.27,24.28,2304,20.5355252509488,20.5524478098701,20.5355252509488,20.5439865304095,2722.9924395246,0.0,1.0
2018-09-14,24.27,24.27,24.27,24.27,0,20.5355252509488,20.5355252509488,20.5355252509488,20.5355252509488,0,0.0,1.0
2018-09-17,24.27,24.27,24.27,24.27,23,20.5355252509488,20.5355252509488,20.5355252509488,20.5355252509488,27.1826502209486,0.0,1.0
2018-09-18,24.27,24.27,24.27,24.27,5,20.5355252509488,20.5355252509488,20.5355252509488,20.5355252509488,5.90927178716275,0.0,1.0
2018-09-19,24.56,24.56,24.56,24.56,100,20.7809023553071,20.7809023553071,20.7809023553071,20.7809023553071,118.185435743255,0.0,1.0
2018-09-20,24.56,24.56,24.56,24.56,85,20.7809023553071,20.7809023553071,20.7809023553071,20.7809023553071,100.457620381767,0.0,1.0
2018-09-21,24.56,24.56,24.56,24.56,0,20.7809023553071,20.7809023553071,20.7809023553071,20.7809023553071,0,0.0,1.0
2018-09-24,24.47,24.47,24.47,24.47,204,20.7047508401614,20.7047508401614,20.7047508401614,20.7047508401614,241.09828891624,0.0,1.0
2018-09-25,24.47,24.47,24.47,24.47,5,20.7301346785433,20.7301346785433,20.7301346785433,20.7301346785433,5.90203594415806,0.03,1.0
2018-09-26,24.47,24.47,24.47,24.47,4,20.7301346785433,20.7301346785433,20.7301346785433,20.7301346785433,4.72162875532645,0.0,1.0
2018-09-27,24.47,24.47,24.47,24.47,0,20.7301346785433,20.7301346785433,20.7301346785433,20.7301346785433,0,0.0,1.0
2018-09-28,24.71,24.75,24.66,24.75,7900,20.9334543484596,20.9673409601123,20.8910960838937,20.9673409601123,9325.21679176971,0.0,1.0
2018-10-01,24.79,24.82,24.78,24.81,7743,21.001227571765,21.0266425305045,20.9927559188518,21.0181708775913,9139.89286312315,0.0,1.0
2018-10-02,24.57,24.57,24.57,24.57,570,20.8148512076751,20.8148512076751,20.8148512076751,20.8148512076751,672.832097634017,0.0,1.0
2018-10-03,24.55,24.55,24.55,24.55,201,20.7979079018488,20.7979079018488,20.7979079018488,20.7979079018488,237.261844955153,0.0,1.0
2018-10-04,23.89,24.07,23.89,24.07,526,20.2387788095791,20.3912685620163,20.2387788095791,20.3912685620163,620.894181325426,0.0,1.0
2018-10-05,23.77,23.92,23.77,23.92,1935,20.137118974621,20.2641937683186,20.137118974621,20.2641937683186,2284.08791038916,0.0,1.0
2018-10-08,23.77,23.77,23.77,23.77,10,20.137118974621,20.137118974621,20.137118974621,20.137118974621,11.8040718883161,0.0,1.0
2018-10-09,23.83,23.86,23.83,23.85,2205,20.1879488921,20.2133638508396,20.1879488921,20.2048921979264,2602.7978513737,0.0,1.0
2018-10-10,23.36,23.52,23.36,23.52,500,19.7897812051807,19.9253276517916,19.7897812051807,19.9253276517916,590.203594415805,0.0,1.0
2018-10-11,23.06,23.19,23.03,23.19,335,19.5356316177854,19.6457631056567,19.5102166590459,19.6457631056567,395.43640825859,0.0,1.0
2018-10-12,23.24,23.24,23.24,23.24,174,19.6881213702226,19.6881213702226,19.6881213702226,19.6881213702226,205.3908508567,0.0,1.0
2018-10-15,23.31,23.37,23.3,23.32,2694,19.7474229406148,19.7982528580939,19.7389512877017,19.755894593528,3180.01696671236,0.0,1.0
2018-10-16,23.42,23.42,23.42,23.42,262,19.8406111226598,19.8406111226598,19.8406111226598,19.8406111226598,309.266683473881,0.0,1.0
2018-10-17,23.52,23.52,23.52,23.52,227,19.9253276517916,19.9253276517916,19.9253276517916,19.9253276517916,267.952431864775,0.0,1.0
2018-10-18,23.01,23.12,23.01,23.04,652,19.4932733532195,19.5864615352645,19.4932733532195,19.5186883119591,769.625487118211,0.0,1.0
2018-10-19,23.18,23.18,23.18,23.18,119,19.6372914527435,19.6372914527435,19.6372914527435,19.6372914527435,140.468455470962,0.0,1.0
2018-10-22,23.33,23.5,23.33,23.5,394,19.7643662464412,19.9083843459652,19.7643662464412,19.9083843459652,465.080432399654,0.0,1.0
2018-10-23,23.33,23.33,23.33,23.33,51,19.7643662464412,19.7643662464412,19.7643662464412,19.7643662464412,60.2007666304121,0.0,1.0
2018-10-24,23.33,23.33,23.33,23.33,105,19.7643662464412,19.7643662464412,19.7643662464412,19.7643662464412,123.942754827319,0.0,1.0
2018-10-25,23.33,23.33,23.33,23.33,39,19.7643662464412,19.7643662464412,19.7643662464412,19.7643662464412,46.0358803644328,0.0,1.0
2018-10-26,22.6,22.77,22.46,22.46,4400,19.1459355837793,19.2899536833033,19.0273324429948,19.0273324429948,5193.79163085908,0.0,1.0
2018-10-29,22.51,22.78,22.51,22.78,500,19.0696907075607,19.2984253362165,19.0696907075607,19.2984253362165,590.203594415805,0.0,1.0
2018-10-30,22.59,22.59,22.59,22.59,103,19.1374639308661,19.1374639308661,19.1374639308661,19.1374639308661,121.581940449656,0.0,1.0
2018-10-31,23.06,23.06,23.03,23.03,703,19.5356316177854,19.5356316177854,19.5102166590459,19.5102166590459,829.826253748623,0.0,1.0
2018-11-01,23.31,23.31,23.03,23.03,1572,19.7474229406148,19.7474229406148,19.5102166590459,19.5102166590459,1855.60010084329,0.0,1.0
2018-11-02,23.21,23.36,23.17,23.33,500,19.6627064114831,19.7897812051807,19.6288197998304,19.7643662464412,590.203594415804,0.0,1.0
2018-11-05,23.35,23.35,23.35,23.35,335174,19.7813095522676,19.7813095522676,19.7813095522676,19.7813095522676,395641.799109445,0.0,1.0
2018-11-06,23.32,23.37,23.29,23.37,28762,19.755894593528,19.7982528580939,19.7304796347885,19.7982528580939,33950.8715651748,0.0,1.0
2018-11-07,23.52,23.52,23.52,23.52,80924,19.9253276517916,19.9253276517916,19.9253276517916,19.9253276517916,95523.2713490089,0.0,1.0
2018-11-08,23.3,23.36,23.3,23.36,5821,19.7389512877017,19.7897812051807,19.7389512877017,19.7897812051807,6871.15024618879,0.0,1.0
2018-11-09,23.08,23.12,23.08,23.12,1750,19.5525749236118,19.5864615352645,19.5525749236118,19.5864615352645,2065.71258045531,0.0,1.0
2018-11-12,22.91,23.05,22.91,23.05,2622,19.4085568240878,19.5271599648722,19.4085568240878,19.5271599648722,3095.02764911648,0.0,1.0
2018-11-13,23.16,23.26,23.16,23.18,2394,19.6203481469172,19.705064676049,19.6203481469172,19.6372914527435,2825.89481006287,0.0,1.0
2018-11-14,23.2,23.24,23.1,23.15,3303,19.6542347585699,19.6881213702226,19.5695182294381,19.611876494004,3898.88494471081,0.0,1.0
2018-11-15,23.54,23.61,23.2,23.2,2827,19.9422709576179,20.0015725280101,19.6542347585699,19.6542347585699,3337.01112282696,0.0,1.0
2018-11-16,23.61,23.61,23.43,23.43,767,20.0015725280101,20.0015725280101,19.849082775573,19.849082775573,905.372313833846,0.0,1.0
2018-11-19,23.29,23.46,23.29,23.42,3329,19.7304796347885,19.8744977343125,19.7304796347885,19.8406111226598,3929.57553162042,0.0,1.0
2018-11-20,23.1,23.1,22.98,22.99,701,19.5695182294381,19.5695182294381,19.46785839448,19.4763300473932,827.46543937096,0.0,1.0
2018-11-21,23.33,23.35,23.24,23.25,2353,19.7643662464412,19.7813095522676,19.6881213702226,19.6965930231358,2777.49811532078,0.0,1.0
2018-11-23,23.329,23.329,23.329,23.329,2,19.7635190811499,19.7635190811499,19.7635190811499,19.7635190811499,2.36081437766322,0.0,1.0
2018-11-26,23.28,23.34,23.28,23.34,1775,19.7220079818753,19.7728378993544,19.7220079818753,19.7728378993544,2095.22276017611,0.0,1.0
2018-11-27,23.32,23.32,23.24,23.24,758,19.755894593528,19.755894593528,19.6881213702226,19.6881213702226,894.748649134361,0.0,1.0
2018-11-28,23.72,23.84,23.43,23.5,19675,20.0947607100551,20.1964205450132,19.849082775573,19.9083843459652,23224.5114402619,0.0,1.0
2018-11-29,23.73,23.77,23.6,23.7,2710,20.1032323629683,20.137118974621,19.993100875097,20.0778174042287,3198.90348173366,0.0,1.0
2018-11-30,23.64,23.66,23.63,23.63,1122,20.0269874867497,20.043930792576,20.0185158338365,20.0185158338365,1324.41686586906,0.0,1.0
2018-12-03,23.85,23.89,23.85,23.89,1155,20.2048921979264,20.2387788095791,20.2048921979264,20.2387788095791,1363.37030310051,0.0,1.0
2018-12-04,23.59,23.77,23.5,23.77,682,19.9846292221838,20.137118974621,19.9083843459652,20.137118974621,805.037702783157,0.0,1.0
2018-12-06,23.3542,23.38,23.015,23.33,9709,19.7848676464911,19.8067245110071,19.4975091796761,19.7643662464412,11460.5733963661,0.0,1.0
2018-12-07,23.05,23.48,23.05,23.45,1338,19.5271599648722,19.8914410401388,19.5271599648722,19.8660260813993,1579.3848186567,0.0,1.0
2018-12-10,22.94,23.02,22.73,22.8,13208,19.4339717828273,19.5017450061327,19.2560670716506,19.3153686420428,15590.8181500879,0.0,1.0
2018-12-11,22.96,22.98,22.96,22.96,877,19.4509150886537,19.46785839448,19.4509150886537,19.4509150886537,1035.21710460532,0.0,1.0
2018-12-12,23.2,23.27,23.2,23.27,704,19.6542347585699,19.7135363289621,19.6542347585699,19.7135363289621,831.006660937453,0.0,1.0
2018-12-13,23.29,23.29,23.29,23.29,7,19.7304796347885,19.7304796347885,19.7304796347885,19.7304796347885,8.26285032182126,0.0,1.0
2018-12-14,23.07,23.07,23.02,23.02,178,19.5441032706986,19.5441032706986,19.5017450061327,19.5017450061327,210.112479612027,0.0,1.0
2018-12-17,22.7883,22.93,22.755,22.89,6469,19.3054568081344,19.4255001299141,19.2772462039335,19.3916135182614,7636.05410455169,0.0,1.0
2018-12-18,23.03,23.13,23.03,23.13,1836,19.5102166590459,19.5949331881777,19.5102166590459,19.5949331881777,2167.22759869483,0.0,1.0
2018-12-19,22.6899,23.214,22.6899,23.19,4653,19.2220957434688,19.6660950726483,19.2220957434688,19.6457631056567,5492.43464963347,0.0,1.0
2018-12-20,22.92,22.92,22.84,22.84,813,19.417028477001,19.417028477001,19.3492552536955,19.3492552536955,959.671044520096,0.0,1.0
2018-12-21,22.64,22.92,22.64,22.89,1204,19.179822195432,19.417028477001,19.179822195432,19.3916135182614,1421.21025535326,0.0,1.0
2018-12-24,22.41,22.59,22.4,22.56,2405,19.0874642353726,19.2407772011185,19.0789468483867,19.2152250401609,2823.63593903273,0.12098,1.0
2018-12-26,22.78,22.78,22.45,22.5,11450,19.4026075538504,19.4026075538504,19.1215337833161,19.1641207182455,13443.0900215904,0.0,1.0
2018-12-27,22.67,22.69,22.47,22.55,27239,19.3089162970056,19.3259510709774,19.1385685572879,19.206707653175,31980.4654234149,0.0,1.0
2018-12-28,22.7873,22.89,22.75,22.82,8629,19.4088252463501,19.4962988106951,19.3770553928927,19.4366771017939,10131.0413795898,0.0,1.0
2018-12-31,22.76,22.84,22.7,22.8391,11918,19.3855727798786,19.4537118757657,19.3344684579633,19.452945310937,13992.5543124292,0.0,1.0
2019-01-02,22.7171,22.7191,22.62,22.62,5934,19.3490331897091,19.3507366671063,19.2663293620762,19.2663293620762,6966.92543127664,0.0,1.0
2019-01-03,22.41,22.44,22.39,22.42,12129,19.0874642353726,19.1130163963302,19.0704294614008,19.0959816223584,14240.2828709056,0.0,1.0
2019-01-04,22.96,22.97,22.75,22.75,3725,19.5559205195963,19.5644379065822,19.3770553928927,19.3770553928927,4373.40701575758,0.0,1.0
2019-01-07,22.83,22.83,22.7,22.76,25515,19.4451944887798,19.4451944887798,19.3344684579633,19.3855727798786,29956.3704716924,0.0,1.0
2019-01-08,22.89,22.89,22.73,22.86,5390,19.4962988106951,19.4962988106951,19.3600206189209,19.4707466497375,6328.2318966264,0.0,1.0
2019-01-09,23.1,23.15,23.03,23.03,367,19.6751639373988,19.7177508723282,19.6155422284975,19.6155422284975,430.883322089402,0.0,1.0
2019-01-10,23.25,23.25,23.0,23.01,4852,19.8029247421871,19.8029247421871,19.5899900675399,19.5985074545258,5696.58277596125,0.0,1.0
2019-01-11,23.14,23.14,23.09,23.09,100,19.7092334853423,19.7092334853423,19.6666465504129,19.6666465504129,117.406899751881,0.0,1.0
2019-01-14,23.0,23.11,22.95,22.95,2405,19.5899900675399,19.6836813243846,19.5474031326104,19.5474031326104,2823.63593903274,0.0,1.0
2019-01-15,23.1,23.15,23.08,23.15,613,19.6751639373988,19.7177508723282,19.658129163427,19.7177508723282,719.704295479029,0.0,1.0
2019-01-16,23.27,23.28,23.21,23.24,11199,19.8199595161588,19.8284769031447,19.7688551942435,19.7944073552012,13148.3987032132,0.0,1.0
2019-01-17,23.18,23.18,22.99,22.99,13409,19.7433030332858,19.7433030332858,19.581472680554,19.581472680554,15743.0911877298,0.0,1.0
2019-01-18,23.29,23.32,23.21,23.21,6798,19.8369942901306,19.8625464510883,19.7688551942435,19.7688551942435,7981.32104513287,0.0,1.0
2019-01-22,22.8887,23.02,22.88,23.02,2177,19.495191550387,19.6070248415117,19.4877814237092,19.6070248415117,2555.94820759845,0.0,1.0
2019-01-23,23.22,23.24,23.08,23.22,8032,19.7773725812294,19.7944073552012,19.658129163427,19.7773725812294,9430.12218807108,0.0,1.0
2019-01-24,23.35,23.37,23.29,23.29,1653,19.8880986120459,19.9051333860177,19.8369942901306,19.8369942901306,1940.7360528986,0.0,1.0
2019-01-25,23.58,23.65,23.56,23.57,3119,20.0839985127213,20.1436202216225,20.0669637387495,20.0754811257354,3661.92120326117,0.0,1.0
2019-01-28,23.35,23.36,23.3,23.32,1841,19.8880986120459,19.8966159990318,19.8455116771165,19.8625464510883,2161.46102443213,0.0,1.0
2019-01-29,23.4,23.41,23.36,23.41,6776,19.9306855469754,19.9392029339612,19.8966159990318,19.9392029339612,7955.49152718744,0.0,1.0
2019-01-30,23.71,23.74,23.36,23.43,3866,20.1947245435379,20.2202767044955,19.8966159990318,19.956237707933,4538.95074440771,0.0,1.0
2019-01-31,23.94,23.94,23.82,23.82,12205,20.3906244442133,20.3906244442133,20.2884158003826,20.2884158003826,14329.512114717,0.0,1.0
2019-02-01,23.87,23.89,23.8,23.88,4257,20.331002735312,20.3480375092838,20.2713810264108,20.3395201222979,4998.01172243759,0.0,1.0
2019-02-04,23.92,23.97,23.8,23.91,10119,20.3735896702415,20.4161766051709,20.2713810264108,20.3650722832556,11880.4041858928,0.0,1.0
2019-02-05,24.14,24.19,23.99,23.99,6324,20.560972183931,20.6035591188604,20.4332113791427,20.4332113791427,7424.81234030895,0.0,1.0
2019-02-06,23.93,24.11,23.91,24.11,36647,20.3821070572274,20.5354200229733,20.3650722832556,20.5354200229733,43026.1065520718,0.0,1.0
2019-02-07,23.76,23.86,23.62,23.78,5212,20.2373114784673,20.3224853483262,20.1180680606649,20.2543462524391,6119.24761506803,0.0,1.0
2019-02-08,23.71,23.76,23.64,23.66,2927,20.1947245435379,20.2373114784673,20.1351028346366,20.1521376086084,3436.49995573755,0.0,1.0
2019-02-11,23.57,23.6,23.56,23.58,2480,20.0754811257354,20.1010332866931,20.0669637387495,20.0839985127213,2911.69111384665,0.0,1.0
2019-02-12,23.72,23.75,23.68,23.71,7562,20.2032419305237,20.2287940914814,20.1691723825802,20.1947245435379,8878.30975923726,0.0,1.0
2019-02-13,23.6,23.67,23.56,23.67,11177,20.1010332866931,20.1606549955943,20.0669637387495,20.1606549955943,13122.5691852677,0.0,1.0
2019-02-14,23.77,23.84,23.59,23.59,4978,20.2458288654532,20.3054505743544,20.0925158997072,20.0925158997072,5844.51546964863,0.0,1.0
2019-02-15,23.75,23.8,23.73,23.77,7551,20.2287940914814,20.2713810264108,20.2117593175096,20.2458288654532,8865.39500026454,0.0,1.0
2019-02-19,23.8448,23.8934,23.64,23.64,7054,20.3095389201076,20.350933420859,20.1351028346366,20.1351028346366,8281.88270849769,0.0,1.0
2019-02-20,23.91,24.02,23.89,23.97,4953,20.3650722832556,20.4587635401003,20.3480375092838,20.4161766051709,5815.16374471066,0.0,1.0
2019-02-21,23.7984,23.7984,23.74,23.7813,5338,20.2700182444931,20.2700182444931,20.2202767044955,20.2554535127472,6267.18030875541,0.0,1.0
2019-02-22,24.0116,24.059,23.9744,24.0454,7832,20.4516089350322,20.4919813493453,20.4199242554447,20.4803977030445,9195.30838856732,0.0,1.0
2019-02-25,24.1379,24.26,24.1379,24.2,12282,20.559183532664,20.6631808277616,20.559183532664,20.6120765058463,14419.915427526,0.0,1.0
2019-02-26,24.16,24.21,24.07,24.08,19188,20.5780069579028,20.6205938928322,20.5013504750298,20.5098678620157,22528.0359243909,0.0,1.0
2019-02-27,23.96,24.01,23.9,24.01,10998,20.407659218185,20.4502461531145,20.3565548962697,20.4502461531145,12912.4108347119,0.0,1.0
2019-02-28,23.69,23.82,23.69,23.82,2971,20.1776897695661,20.2884158003826,20.1776897695661,20.2884158003826,3488.15899162838,0.0,1.0
2019-03-01,23.73,23.82,23.69,23.79,3319,20.2117593175096,20.2884158003826,20.1776897695661,20.2628636394249,3896.73500276494,0.0,1.0
2019-03-04,23.65,23.74,23.59,23.74,2606,20.1436202216225,20.2202767044955,20.0925158997072,20.2202767044955,3059.62380753402,0.0,1.0
2019-03-05,23.88,23.9,23.78,23.79,2781,20.3395201222979,20.3565548962697,20.2543462524391,20.2628636394249,3265.08588209982,0.0,1.0
2019-03-06,23.68,23.72,23.68,23.72,658,20.1691723825802,20.2032419305237,20.1691723825802,20.2032419305237,772.537400367377,0.0,1.0
2019-03-07,23.33,23.43,23.27,23.39,9920,19.8710638380741,19.956237707933,19.8199595161588,19.9221681599895,11646.7644553866,0.0,1.0
2019-03-08,23.25,23.25,23.15,23.15,3968,19.8029247421871,19.8029247421871,19.7177508723282,19.7177508723282,4658.70578215463,0.0,1.0
2019-03-11,23.64,23.64,23.6,23.6,2385,20.1351028346366,20.1351028346366,20.1010332866931,20.1010332866931,2800.15455908237,0.0,1.0
2019-03-12,23.66,23.71,23.66,23.7,6629,20.1521376086084,20.1947245435379,20.1521376086084,20.186207156552,7782.9033845522,0.0,1.0
2019-03-13,23.7,23.7,23.54,23.63,4570,20.186207156552,20.186207156552,20.0499289647778,20.1265854476508,5365.49531866095,0.0,1.0
2019-03-14,23.66,23.66,23.57,23.62,19051,20.1521376086084,20.1521376086084,20.0754811257354,20.1180680606649,22367.1884717309,0.0,1.0
2019-03-15,23.9737,24.01,23.93,23.93,4393,20.4193280383557,20.4502461531145,20.3821070572274,20.3821070572274,5157.68510610013,0.0,1.0
2019-03-18,24.15,24.16,24.1,24.1,7726,20.5694895709169,20.5780069579028,20.5269026359874,20.5269026359874,9070.85707483032,0.0,1.0
2019-03-19,24.1643,24.22,24.1643,24.22,372,20.5816694343067,20.6291112798181,20.5816694343067,20.6291112798181,436.753667076997,0.0,1.0
2019-03-20,24.16,24.28,23.96,23.96,804,20.5780069579028,20.6802156017334,20.407659218185,20.407659218185,943.951474005122,0.0,1.0
2019-03-21,24.18,24.18,24.07,24.08,2311,20.5950417318745,20.5950417318745,20.5013504750298,20.5098678620157,2713.27345326598,0.0,1.0
2019-03-22,23.65,23.74,23.65,23.7,1740,20.1436202216225,20.2202767044955,20.1436202216225,20.186207156552,2042.88005568273,0.0,1.0
2019-03-25,23.67,23.71,23.57,23.57,2066,20.1606549955943,20.1947245435379,20.0754811257354,20.0754811257354,2425.62654887386,0.0,1.0
2019-03-26,23.64,23.68,23.58,23.68,5177,20.1734310760731,20.2075654772171,20.1222294743572,20.2075654772171,6066.60709021159,0.045,1.0
2019-03-27,23.47,23.56,23.44,23.56,4324,20.0283598712114,20.1051622737852,20.0027590703534,20.1051622737852,5067.0289855273,0.0,1.0
2019-03-28,23.63,23.63,23.51,23.51,540,20.1648974757871,20.1648974757871,20.0624942723553,20.0624942723553,632.792704020526,0.0,1.0
2019-03-29,23.77,23.78,23.74,23.74,3520,20.284367879791,20.292901480077,20.258767078933,20.258767078933,4124.87095954119,0.0,1.0
2019-04-01,24.04,24.04,23.97,23.97,3392,20.5147750875126,20.5147750875126,20.4550398855107,20.4550398855107,3974.87565192152,0.0,1.0
2019-04-02,23.93,23.99,23.91,23.99,1591,20.4209054843668,20.4721070860827,20.4038382837948,20.4721070860827,1864.39480017899,0.0,1.0
2019-04-03,24.04,24.13,24.04,24.07,4775,20.5147750875126,20.5915774900865,20.5147750875126,20.5403758883706,5595.52807721853,0.0,1.0
2019-04-04,24.12,24.12,24.02,24.02,705,20.5830438898005,20.5830438898005,20.4977078869406,20.4977078869406,826.146030249019,0.0,1.0
2019-04-05,24.29,24.31,24.19,24.19,6365,20.7281150946623,20.7451822952343,20.6427790918024,20.6427790918024,7458.75103905673,0.0,1.0
2019-04-08,24.16,24.18,24.12,24.18,10549,20.6171782909445,20.6342454915164,20.5830438898005,20.6342454915164,12361.722656875,0.0,1.0
2019-04-09,24.07,24.13,24.07,24.13,1816,20.5403758883706,20.5915774900865,20.5403758883706,20.5915774900865,2128.05842685421,0.0,1.0
2019-04-10,24.16,24.18,24.12,24.12,3871,20.6171782909445,20.6342454915164,20.5830438898005,20.5830438898005,4536.18621715453,0.0,1.0
2019-04-11,23.95,23.95,23.92,23.92,8524,20.4379726849387,20.4379726849387,20.4123718840808,20.4123718840808,9988.75001679807,0.0,1.0
2019-04-12,24.12,24.16,24.12,24.16,2728,20.5830438898005,20.6171782909445,20.5830438898005,20.6171782909445,3196.77499364443,0.0,1.0
2019-04-15,24.02,24.02,23.98,23.98,1661,20.4977078869406,20.4977078869406,20.4635734857967,20.4635734857967,1946.42348403351,0.0,1.0
2019-04-16,24.2025,24.2166,24.1191,24.18,4921,20.6534460921599,20.6654784685631,20.5822758657748,20.6342454915164,5766.61647497223,0.0,1.0
2019-04-17,24.24,24.32,24.24,24.32,945,20.6854470932324,20.7537158955202,20.6854470932324,20.7537158955202,1107.38723203592,0.0,1.0
2019-04-18,24.18,24.21,24.16,24.16,10440,20.6342454915164,20.6598462923744,20.6171782909445,20.6171782909445,12233.9922777302,0.0,1.0
2019-04-22,24.09,24.15,24.01,24.15,925,20.5574430889425,20.6086446906585,20.4891742866547,20.6086446906585,1083.95046522035,0.0,1.0
2019-04-23,24.09,24.1,23.98,23.98,6241,20.5574430889425,20.5659766892285,20.4635734857967,20.4635734857967,7313.44308480019,0.0,1.0
2019-04-24,23.83,23.98,23.75,23.98,222185,20.3355694815069,20.4635734857967,20.267300679219,20.4635734857967,260364.901745926,0.0,1.0
2019-04-25,23.81,23.81,23.74,23.74,2919,20.3185022809349,20.3185022809349,20.258767078933,20.258767078933,3420.59611673317,0.0,1.0
2019-04-26,23.85,23.91,23.78,23.78,9485,20.3526366820789,20.4038382837948,20.292901480077,20.292901480077,11114.8866622864,0.0,1.0
2019-04-29,23.9,23.9,23.9,23.9,376,20.3953046835088,20.3953046835088,20.3953046835088,20.3953046835088,440.61121613281,0.0,1.0
2019-04-30,23.88,23.9,23.85,23.87,6446,20.3782374829368,20.3953046835088,20.3526366820789,20.3697038826508,7553.66994465983,0.0,1.0
2019-05-01,23.72,23.94,23.72,23.9,2226,20.241699878361,20.4294390846527,20.241699878361,20.3953046835088,2608.5121465735,0.0,1.0
2019-05-02,23.75,23.77,23.63,23.77,5406,20.267300679219,20.284367879791,20.1648974757871,20.284367879791,6334.95807024992,0.0,1.0
2019-05-03,23.94,23.97,23.87,23.87,8025,20.4294390846527,20.4550398855107,20.3697038826508,20.3697038826508,9404.00268474948,0.0,1.0
2019-05-06,23.54,23.54,23.32,23.32,1077,20.0880950732133,20.0880950732133,19.9003558669216,19.9003558669216,1262.06989301871,0.0,1.0
2019-05-07,23.17,23.24,23.17,23.22,1471,19.7723518626318,19.8320870646337,19.7723518626318,19.8150198640617,1723.77419928554,0.0,1.0
2019-05-08,23.12,23.26,23.12,23.14,5657,19.7296838612018,19.8491542652056,19.7296838612018,19.7467510617738,6629.08949378539,0.0,1.0
2019-05-09,22.89,22.92,22.57,22.57,1880,19.5334110546241,19.5590118554821,19.2603358454725,19.2603358454725,2203.05608066405,0.0,1.0
2019-05-10,22.94,23.12,22.7,22.76,2428,19.5760790560541,19.7296838612018,19.3712726491904,19.4224742509063,2845.2234914108,0.0,1.0
2019-05-13,22.32,22.39,22.28,22.39,693,19.0469958383229,19.1067310403248,19.0128614371789,19.1067310403248,812.083970159671,0.0,1.0
2019-05-14,22.67,22.67,22.65,22.65,998,19.3456718483324,19.3456718483324,19.3286046477604,19.3286046477604,1169.49466409719,0.0,1.0
2019-05-15,22.7,22.72,22.68,22.68,6473,19.3712726491904,19.3883398497623,19.3542054486184,19.3542054486184,7585.30957986083,0.0,1.0
2019-05-16,22.72,22.78,22.72,22.78,1295,19.3883398497623,19.4395414514783,19.3883398497623,19.4395414514783,1517.53065130848,0.0,1.0
2019-05-17,22.45,22.54,22.45,22.54,2674,19.1579326420407,19.2347350446146,19.1579326420407,19.2347350446146,3133.49572324237,0.0,1.0
2019-05-20,22.49,22.49,22.46,22.48,1246,19.1920670431846,19.1920670431846,19.1664662423267,19.1835334428986,1460.11057261032,0.0,1.0
2019-05-21,22.72,22.73,22.7,22.7,4879,19.3883398497623,19.3968734500483,19.3712726491904,19.3712726491904,5717.39926465953,0.0,1.0
2019-05-22,22.64,22.65,22.62,22.63,4338,19.3200710474744,19.3286046477604,19.3030038469025,19.3115374471885,5083.43472229823,0.0,1.0
2019-05-23,22.41,22.41,22.4,22.4,194,19.1237982408967,19.1237982408967,19.1152646406108,19.1152646406108,227.336638111078,0.0,1.0
2019-05-24,22.41,22.46,22.39,22.46,3097,19.1237982408967,19.1664662423267,19.1067310403248,19.1664662423267,3629.18334139179,0.0,1.0
2019-05-28,22.49,22.58,22.49,22.58,1531,19.1920670431846,19.2688694457585,19.1920670431846,19.2688694457585,1794.08449973227,0.0,1.0
2019-05-29,22.61,22.61,22.55,22.59,2146,19.2944702466165,19.2944702466165,19.2432686449006,19.2774030460445,2514.76507931119,0.0,1.0
2019-05-30,22.73,22.73,22.72,22.72,1101,19.3968734500483,19.3968734500483,19.3883398497623,19.3883398497623,1290.1940131974,0.0,1.0
2019-05-31,22.8,22.8,22.71,22.71,752,19.4566086520502,19.4566086520502,19.3798062494764,19.3798062494764,881.222432265621,0.0,1.0
2019-06-03,22.9,22.98,22.9,22.98,511,19.5419446549101,19.610213457198,19.5419446549101,19.610213457198,598.809392137941,0.0,1.0
2019-06-04,22.9108,22.9108,22.84,22.84,4434,19.551160943219,19.551160943219,19.4907430531942,19.4907430531942,5195.93120301296,0.0,1.0
2019-06-05,22.79,23.01,22.77,22.91,3417,19.4480750517642,19.635814258056,19.4310078511923,19.5504782551961,4004.17161044099,0.0,1.0
2019-06-06,22.79,22.79,22.75,22.75,383,19.4480750517642,19.4480750517642,19.4139406506203,19.4139406506203,448.814084518262,0.0,1.0
2019-06-07,22.9485,22.968,22.85,22.85,1138,19.5833326162971,19.5999731368548,19.4992766534802,19.4992766534802,1333.55203180622,0.0,1.0
2019-06-10,23.0713,23.0764,23.04,23.0764,2043,19.6881252278091,19.6924773639549,19.6614150589139,19.6924773639549,2394.06573021098,0.0,1.0
2019-06-11,23.27,23.27,23.27,23.27,170,19.8576878654916,19.8576878654916,19.8576878654916,19.8576878654916,199.212517932388,0.0,1.0
2019-06-12,23.1,23.1,23.1,23.1,4,19.7126166606298,19.7126166606298,19.7126166606298,19.7126166606298,4.68735336311501,0.0,1.0
2019-06-13,23.04,23.08,23.01,23.07,9947,19.6614150589139,19.6955494600579,19.635814258056,19.6870158597719,11656.2759757262,0.0,1.0
2019-06-14,22.9,22.98,22.9,22.9,7187,19.5419446549101,19.610213457198,19.5419446549101,19.5419446549101,8422.00215517687,0.0,1.0
2019-06-17,22.91,22.95,22.91,22.95,6195,19.5504782551961,19.58461265634,19.5504782551961,19.58461265634,7259.53852112435,0.0,1.0
2019-06-18,23.27,23.27,23.1,23.1,1073,19.8576878654916,19.8576878654916,19.7126166606298,19.7126166606298,1257.3825396556,0.0,1.0
2019-06-19,23.3,23.3504,23.17,23.17,9405,19.8832886663496,19.926298011791,19.7723518626318,19.7723518626318,11021.1395950241,0.0,1.0
2019-06-20,23.5801,23.62,23.53,23.59,3704,20.1223148103601,20.1563638755012,20.0795614729273,20.1307630746432,4340.48921424448,0.0,1.0
2019-06-21,23.47,23.48,23.43,23.43,3794,20.0283598712114,20.0368934714973,19.9942254700674,19.9942254700674,4445.95466491457,0.0,1.0
2019-06-24,23.34,23.38,23.34,23.38,2356,20.0496938719263,20.0840549582535,20.0496938719263,20.0840549582535,2742.63738644888,0.155,1.0
2019-06-25,23.22,23.23,23.22,23.23,325,19.9466106129447,19.9552008845265,19.9466106129447,19.9552008845265,378.334953563618,0.0,1.0
2019-06-26,23.4,23.47,23.4,23.43,17198,20.1012355014171,20.1613674024898,20.1012355014171,20.1270063161625,20020.3216350373,0.0,1.0
2019-06-27,23.44,23.46,23.38,23.39,12037,20.1355965877443,20.152777130908,20.0840549582535,20.0926452298353,14012.362572447,0.0,1.0
2019-06-28,23.4,23.44,23.4,23.43,865,20.1012355014171,20.1355965877443,20.1012355014171,20.1270063161625,1006.95303025394,0.0,1.0
2019-07-01,23.52,23.62,23.48,23.57,1302,20.2043187603988,20.2902214762168,20.1699576740716,20.2472701183078,1515.66802935332,0.0,1.0
2019-07-02,23.53,23.53,23.52,23.52,853,20.2129090319806,20.2129090319806,20.2043187603988,20.2043187603988,992.983739660817,0.0,1.0
2019-07-03,23.49,23.5,23.41,23.41,1642,20.1785479456534,20.1871382172352,20.1098257729989,20.1098257729989,1911.46459615834,0.0,1.0
2019-07-05,23.36,23.37,23.34,23.34,995,20.0668744150899,20.0754646866717,20.0496938719263,20.0496938719263,1158.28701167939,0.0,1.0
2019-07-08,23.25,23.27,23.25,23.27,358,19.9723814276901,19.9895619708537,19.9723814276901,19.9895619708537,416.750502694693,0.0,1.0
2019-07-09,23.16,23.2,23.16,23.2,887,19.8950689834539,19.9294300697811,19.8950689834539,19.9294300697811,1032.56339634132,0.0,1.0
2019-07-10,23.33,23.34,23.16,23.26,14346,20.0411036003445,20.0496938719263,19.8950689834539,19.9809716992719,16700.2869040728,0.0,1.0
2019-07-11,23.27,23.27,23.23,23.23,855,19.9895619708537,19.9895619708537,19.9552008845265,19.9552008845265,995.311954759672,0.0,1.0
2019-07-12,23.23,23.26,23.19,23.19,2070,19.9552008845265,19.9809716992719,19.9208397981993,19.9208397981993,2409.70262731289,0.0,1.0
2019-07-15,23.26,23.31,23.25,23.31,3621,19.9809716992719,20.0239230571809,19.9723814276901,20.0239230571809,4215.23343647342,0.0,1.0
2019-07-16,23.19,23.29,23.18,23.29,7286,19.9208397981993,20.0067425140173,19.9122495266175,20.0067425140173,8481.6876051216,0.0,1.0
2019-07-17,23.2171,23.265,23.205,23.2454,3426,19.944119434186,19.9852668350628,19.933725205572,19.9684299027625,3988.23246433524,0.0,1.0
2019-07-18,23.35,23.35,23.23,23.26,4320,20.0582841435081,20.0582841435081,19.9552008845265,19.9809716992719,5028.94461352256,0.0,1.0
2019-07-19,23.19,23.31,23.19,23.31,1374,19.9208397981993,20.0239230571809,19.9208397981993,20.0239230571809,1599.48377291203,0.0,1.0
2019-07-22,23.2,23.21,23.2,23.21,580,19.9294300697811,19.9380203413629,19.9294300697811,19.9380203413629,675.182378667379,0.0,1.0
2019-07-23,23.13,23.16,23.11,23.11,9396,19.8692981687085,19.8950689834539,19.8521176255449,19.8521176255449,10937.9545344115,0.0,1.0
2019-07-24,23.17,23.2,23.14,23.2,4056,19.9036592550357,19.9294300697811,19.8778884402903,19.9294300697811,4721.62022047395,0.0,1.0
2019-07-25,22.96,22.98,22.93,22.97,8150,19.7232635518178,19.7404440949814,19.6974927370724,19.7318538233996,9487.47652782613,0.0,1.0
2019-07-26,22.95,23.04,22.93,23.02,46028,19.714673280236,19.7919857244723,19.6974927370724,19.7748051813087,53581.5422850038,0.0,1.0
2019-07-29,22.9,22.92,22.85,22.85,968,19.671721922327,19.6889024654906,19.628770564418,19.628770564418,1126.85610784487,0.0,1.0
2019-07-30,22.72,22.77,22.72,22.75,966,19.5170970338546,19.5600483917636,19.5170970338546,19.5428678486,1124.52789274601,0.0,1.0
2019-07-31,22.51,22.74,22.41,22.73,4213,19.3367013306367,19.5342775770182,19.2507986148187,19.5256873054364,4904.38510573393,0.0,1.0
2019-08-01,22.16,22.72,22.16,22.72,2905,19.0360418252737,19.5170970338546,19.0360418252737,19.5170970338546,3381.73243108402,0.0,1.0
2019-08-02,22.01,22.13,21.92,22.13,1730,18.9071877515466,19.0102710105283,18.8298753073104,19.0102710105283,2013.90606050788,0.0,1.0
2019-08-05,21.36,21.51,21.3,21.48,2239,18.3488200987295,18.4776741724565,18.2972784692387,18.4519033577111,2606.43680316597,0.0,1.0
2019-08-06,21.68,21.68,21.58,21.65,685,18.6237087893472,18.6237087893472,18.5378060735291,18.5979379746018,797.413671357162,0.0,1.0
2019-08-07,21.75,21.75,21.52,21.52,2083,18.6838406904198,18.6838406904198,18.4862644440383,18.4862644440383,2424.83602545543,0.0,1.0
2019-08-08,22.01,22.02,21.96,21.97,5151,18.9071877515466,18.9157780231284,18.8642363936376,18.8728266652194,5996.317987096,0.0,1.0
2019-08-09,21.87,21.91,21.85,21.91,9202,18.7869239494014,18.8212850357286,18.7697434062378,18.8212850357286,10712.1176698228,0.0,1.0
2019-08-12,21.64,21.64,21.6,21.63,600,18.58934770302,18.58934770302,18.5549866166927,18.5807574314381,698.464529655908,0.0,1.0
2019-08-13,21.78,21.85,21.73,21.79,1177,18.7096115051652,18.7697434062378,18.6666601472562,18.718201776747,1370.15458567501,0.0,1.0
2019-08-14,21.29,21.45,21.29,21.44,4201,18.2886881976569,18.4261325429657,18.2886881976569,18.4175422713839,4890.41581514079,0.0,1.0
2019-08-15,21.38,21.43,21.35,21.36,3795,18.3660006418931,18.4089519998021,18.3402298271477,18.3488200987295,4417.78815007363,0.0,1.0
2019-08-16,21.6573,21.6573,21.54,21.54,1661,18.6042088728565,18.6042088728565,18.5034449872019,18.5034449872019,1933.58263959744,0.0,1.0
2019-08-19,21.65,21.7,21.63,21.7,651,18.5979379746018,18.6408893325108,18.5807574314381,18.6408893325108,757.83401467666,0.0,1.0
2019-08-20,21.73,21.77,21.73,21.76,590,18.6666601472562,18.7010212335834,18.6666601472562,18.6924309620016,686.823454161644,0.0,1.0
2019-08-21,21.87,21.87,21.87,21.87,319,18.7869239494014,18.7869239494014,18.7869239494014,18.7869239494014,371.350308267059,0.0,1.0
2019-08-22,21.72,21.78,21.72,21.73,1714,18.6580698756744,18.7096115051652,18.6580698756744,18.6666601472562,1995.28033971705,0.0,1.0
2019-08-23,21.49,21.8,21.49,21.8,572,18.4604936292929,18.7267920483288,18.4604936292929,18.7267920483288,665.869518271968,0.0,1.0
2019-08-26,21.66,21.68,21.57,21.59,17059,18.6065282461836,18.6237087893472,18.5292158019473,18.5463963451109,19858.5106856669,0.0,1.0
2019-08-27,21.77,21.79,21.74,21.79,3200,18.7010212335834,18.718201776747,18.675250418838,18.718201776747,3725.14415816485,0.0,1.0
2019-08-28,21.82,21.85,21.76,21.82,2917,18.7439725914924,18.7697434062378,18.6924309620016,18.7439725914924,3395.70172167715,0.0,1.0
2019-08-29,22.0,22.06,21.9,21.96,2645,18.8985974799648,18.9501391094556,18.8126947641468,18.8642363936376,3079.06446823314,0.0,1.0
2019-08-30,22.14,22.14,22.0,22.07,3880,19.0188612821101,19.0188612821101,18.8985974799648,18.9587293810374,4516.73729177487,0.0,1.0
2019-09-03,22.01,22.06,21.95,21.96,12088,18.9071877515466,18.9501391094556,18.8556461220558,18.8642363936376,14071.7320574678,0.0,1.0
2019-09-04,22.18,22.19,22.07,22.15,6582,19.0532223684373,19.0618126400191,18.9587293810374,19.0274515536919,7662.15589032532,0.0,1.0
2019-09-05,22.34,22.36,22.34,22.36,408,19.1906667137461,19.2078472569097,19.1906667137461,19.2078472569097,474.955880166019,0.0,1.0
2019-09-06,22.34,22.38,22.29,22.3,2033,19.1906667137461,19.2250278000733,19.1477153558371,19.1563056274189,2366.63064798411,0.0,1.0
2019-09-09,22.35,22.38,22.32,22.32,984,19.1992569853279,19.2250278000733,19.1734861705825,19.1734861705825,1145.48182863569,0.0,1.0
2019-09-10,22.31,22.4,22.27,22.4,1683,19.1648958990007,19.2422083432369,19.1305348126735,19.2422083432369,1959.19300568483,0.0,1.0
2019-09-11,22.45,22.5,22.42,22.44,3000,19.2851597011459,19.3281110590549,19.2593888864005,19.2765694295641,3492.32264827955,0.0,1.0
2019-09-12,22.52,22.52,22.5,22.52,440,19.3452916022185,19.3452916022185,19.3281110590549,19.3452916022185,512.207321747669,0.0,1.0
2019-09-13,22.5,22.55,22.45,22.45,3489,19.3281110590549,19.371062416964,19.2851597011459,19.2851597011459,4061.57123994912,0.0,1.0
2019-09-16,22.38,22.44,22.32,22.44,15369,19.2250278000733,19.2765694295641,19.1734861705825,19.2765694295641,17891.1689271361,0.0,1.0
2019-09-17,22.4,22.42,22.29,22.29,3967,19.2422083432369,19.2593888864005,19.1477153558371,19.1477153558371,4618.014648575,0.0,1.0
2019-09-18,22.26,22.36,22.11,22.36,11377,19.1219445410917,19.2078472569097,18.9930904673647,19.2078472569097,13244.0515898255,0.0,1.0
2019-09-19,22.21,22.29,22.2,22.23,944,19.0789931831827,19.1477153558371,19.0704029116009,19.0961737263463,1098.91752665863,0.0,1.0
2019-09-20,22.2,22.28,22.13,22.27,4544,19.0704029116009,19.1391250842553,19.0102710105283,19.1305348126735,5289.70470459408,0.0,1.0
2019-09-23,22.22,22.22,22.17,22.17,1321,19.0875834547645,19.0875834547645,19.0446320968555,19.0446320968555,1537.78607279243,0.0,1.0
2019-09-24,21.72,21.77,21.63,21.63,3120,18.9372537020829,18.9808477483584,18.858784418787,18.858784418787,3578.47030335483,0.325,1.0
2019-09-25,21.73,21.73,21.58,21.62,1386,18.945972511338,18.945972511338,18.8151903725115,18.8500656095319,1589.66661552878,0.0,1.0
2019-09-26,21.7,21.7,21.62,21.68,2373,18.9198160835727,18.9198160835727,18.8500656095319,18.9023784650625,2721.70193264776,0.0,1.0
2019-09-27,21.54,21.66,21.48,21.64,1143,18.7803151354911,18.8849408465523,18.7280022799605,18.8675032280421,1310.95883228672,0.0,1.0
2019-09-30,21.57,21.68,21.57,21.64,15203,18.8064715632564,18.9023784650625,18.8064715632564,18.8675032280421,17437.0141095844,0.0,1.0
2019-10-01,21.49,21.6,21.48,21.6,17610,18.7367210892156,18.8326279910217,18.7280022799605,18.8326279910217,20197.7121929738,0.0,1.0
2019-10-02,21.33,21.38,21.23,21.31,721,18.5972201411339,18.6408141874094,18.5100320485829,18.5797825226237,826.94778484578,0.0,1.0
2019-10-03,21.38,21.42,21.3,21.4,7637,18.6408141874094,18.6756894244299,18.5710637133686,18.6582518059197,8759.22362394899,0.0,1.0
2019-10-04,21.58,21.59,21.45,21.47,6057,18.8151903725115,18.8239091817666,18.7018458521952,18.7192834707054,6947.04956007057,0.0,1.0
2019-10-07,21.45,21.51,21.44,21.5,514,18.7018458521952,18.7541587077258,18.6931270429401,18.7454398984707,589.530043565505,0.0,1.0
2019-10-08,21.35,21.45,21.35,21.37,956,18.6146577596441,18.7018458521952,18.6146577596441,18.6320953781543,1096.48000320744,0.0,1.0
2019-10-09,21.46,21.5,21.46,21.47,2177,18.7105646614503,18.7454398984707,18.7105646614503,18.7192834707054,2496.90059307803,0.0,1.0
2019-10-10,21.63,21.63,21.58,21.58,6133,18.858784418787,18.858784418787,18.8151903725115,18.8151903725115,7034.21742643434,0.0,1.0
2019-10-11,21.84,21.89,21.78,21.78,4744,19.0418794131442,19.0854734594197,18.9895665576136,18.9895665576136,5441.1099740754,0.0,1.0
2019-10-14,21.77,21.8,21.73,21.8,1037,18.9808477483584,19.0070041761238,18.945972511338,19.0070041761238,1189.38259762146,0.0,1.0
2019-10-15,21.85,21.87,21.8,21.8,980,19.0505982223993,19.0680358409095,19.0070041761238,19.0070041761238,1124.00669784863,0.0,1.0
2019-10-16,21.89,21.9,21.81,21.81,6236,19.0854734594197,19.0941922686748,19.0157229853789,19.0157229853789,7152.35282426944,0.0,1.0
2019-10-17,22.03,22.07,21.98,22.0,7447,19.2075367889911,19.2424120260115,19.1639427427156,19.1813803612258,8541.30395803955,0.0,1.0
2019-10-18,21.96,22.0,21.95,22.0,1257,19.1465051242054,19.1813803612258,19.1377863149503,19.1813803612258,1441.71063183238,0.0,1.0
2019-10-21,22.13,22.13,22.03,22.03,5009,19.2947248815421,19.2947248815421,19.2075367889911,19.2075367889911,5745.05056073858,0.0,1.0
2019-10-22,22.11,22.15,22.09,22.09,1842,19.2772872630319,19.3121625000524,19.2598496445217,19.2598496445217,2112.67381371141,0.0,1.0
2019-10-23,22.08,22.11,22.05,22.11,2324,19.2511308352666,19.2772872630319,19.2249744075013,19.2772872630319,2665.50159775533,0.0,1.0
2019-10-24,22.12,22.12,22.12,22.12,0,19.286006072287,19.286006072287,19.286006072287,19.286006072287,0,0.0,1.0
2019-10-25,22.21,22.21,22.17,22.17,703,19.364475355583,19.364475355583,19.3296001185626,19.3296001185626,806.302763864884,0.0,1.0
2019-10-28,22.27,22.29,22.23,22.25,2859,19.4167882111136,19.4342258296238,19.3819129740932,19.3993505926034,3279.11749913187,0.0,1.0
2019-10-29,22.15,22.18,22.11,22.11,912,19.3121625000524,19.3383189278177,19.2772872630319,19.2772872630319,1046.01439636525,0.0,1.0
2019-10-30,22.28,22.28,22.16,22.16,1318,19.4255070203687,19.4255070203687,19.3208813093075,19.3208813093075,1511.6743140454,0.0,1.0
2019-10-31,22.1,22.14,22.06,22.11,2552,19.2685684537768,19.3034436907972,19.2336932167564,19.2772872630319,2927.00519684664,0.0,1.0
2019-11-01,22.4,22.4,22.28,22.28,12780,19.5301327314299,19.5301327314299,19.4255070203687,19.4255070203687,14657.9648964342,0.0,1.0
2019-11-04,22.41,22.5,22.41,22.47,3349,19.538851540685,19.6173208239809,19.538851540685,19.5911643962156,3841.12084805619,0.0,1.0
2019-11-05,22.51,22.6,22.43,22.56,16851,19.626039633236,19.704508916532,19.5562891591952,19.6696336795116,19327.1804749462,0.0,1.0
2019-11-06,22.44,22.52,22.38,22.49,5740,19.5650079684503,19.6347584424912,19.5126951129197,19.6086020147258,6583.46780168485,0.0,1.0
2019-11-07,22.57,22.7,22.55,22.59,5603,19.6783524887667,19.791697009083,19.6609148702565,19.6957901072769,6426.33625310803,0.0,1.0
2019-11-08,22.37,22.37,22.36,22.36,705,19.5039763036646,19.5039763036646,19.4952574944095,19.4952574944095,808.596655084985,0.0,1.0
2019-11-11,22.29,22.33,22.22,22.22,3722,19.4342258296238,19.4691010666442,19.3731941648381,19.3731941648381,4268.93156060469,0.0,1.0
2019-11-12,22.12,22.22,22.11,22.16,3955,19.286006072287,19.3731941648381,19.2772872630319,19.3208813093075,4536.16988774627,0.0,1.0
2019-11-13,21.99,21.99,21.93,21.93,2187,19.1726615519707,19.1726615519707,19.1203486964401,19.1203486964401,2508.37004917853,0.0,1.0
2019-11-14,21.96,21.96,21.91,21.91,882,19.1465051242054,19.1465051242054,19.1029110779299,19.1029110779299,1011.60602806377,0.0,1.0
2019-11-15,22.07,22.1,22.07,22.08,1969,19.2424120260115,19.2685684537768,19.2424120260115,19.2511308352666,2258.33590618771,0.0,1.0
2019-11-18,22.01,22.04,22.01,22.04,1058,19.1900991704809,19.2162555982462,19.1900991704809,19.2162555982462,1213.4684554325,0.0,1.0
2019-11-19,22.05,22.08,22.01,22.01,2331,19.2249744075013,19.2511308352666,19.1900991704809,19.1900991704809,2673.53021702568,0.0,1.0
2019-11-20,22.02,22.02,21.96,21.97,2744,19.198817979736,19.198817979736,19.1465051242054,19.1552239334605,3147.21875397617,0.0,1.0
2019-11-21,22.0,22.06,21.93,21.93,5212,19.1813803612258,19.2336932167564,19.1203486964401,19.1203486964401,5977.88051957864,0.0,1.0
2019-11-22,21.99,21.99,21.97,21.97,462,19.1726615519707,19.1726615519707,19.1552239334605,19.1552239334605,529.888871842926,0.0,1.0
2019-11-25,22.11,22.14,22.05,22.09,7399,19.2772872630319,19.3034436907972,19.2249744075013,19.2598496445217,8486.25056875718,0.0,1.0
2019-11-26,22.0,22.02,21.9,21.9,4224,19.1813803612258,19.198817979736,19.0941922686748,19.0941922686748,4844.69825684961,0.0,1.0
2019-11-27,22.03,22.11,21.98,21.99,8647,19.2075367889911,19.2772872630319,19.1639427427156,19.1726615519707,9917.6386900991,0.0,1.0
2019-11-29,21.8,21.8,21.8,21.8,0,19.0070041761238,19.0070041761238,19.0070041761238,19.0070041761238,0,0.0,1.0
2019-12-02,21.78,21.81,21.77,21.77,844,18.9895665576136,19.0157229853789,18.9808477483584,18.9808477483584,968.02209488188,0.0,1.0
2019-12-03,21.61,21.74,21.61,21.62,8119,18.8413468002768,18.9546913205931,18.8413468002768,18.8500656095319,9312.0514079929,0.0,1.0
2019-12-04,21.87,21.93,21.82,21.83,3208,19.0680358409095,19.1203486964401,19.024441794634,19.0331606038891,3679.40151703919,0.0,1.0
2019-12-05,21.9,21.93,21.84,21.84,839,19.0941922686748,19.1203486964401,19.0418794131442,19.0418794131442,962.287366831633,0.0,1.0
2019-12-06,21.93,21.99,21.89,21.92,2879,19.1203486964401,19.1726615519707,19.0854734594197,19.111629887185,3302.05641133286,0.0,1.0
2019-12-09,21.82,21.87,21.81,21.87,1132,19.024441794634,19.0680358409095,19.0157229853789,19.0680358409095,1298.34243057617,0.0,1.0
2019-12-10,21.84,21.86,21.83,21.83,648,19.0418794131442,19.0593170316544,19.0331606038891,19.0331606038891,743.220755312155,0.0,1.0
2019-12-11,22.09,22.09,21.89,21.93,520385,19.2598496445217,19.2598496445217,19.0854734594197,19.1203486964401,596853.291285674,0.0,1.0
2019-12-12,22.34,22.34,22.07,22.07,12798,19.4778198758993,19.4778198758993,19.2424120260115,19.2424120260115,14678.6099174151,0.0,1.0
2019-12-13,22.26,22.29,22.22,22.22,2165,19.4080694018585,19.4342258296238,19.3731941648381,19.3731941648381,2483.13724575743,0.0,1.0
2019-12-16,22.41,22.41,22.36,22.36,1037,19.538851540685,19.538851540685,19.4952574944095,19.4952574944095,1189.38259762146,0.0,1.0
2019-12-17,22.46,22.47,22.4,22.47,1425,19.5824455869605,19.5911643962156,19.5301327314299,19.5911643962156,1634.39749432072,0.0,1.0
2019-12-18,22.53,22.53,22.46,22.48,1574,19.6434772517463,19.6434772517463,19.5824455869605,19.5998832054707,1805.2923902181,0.0,1.0
2019-12-19,22.5,22.52,22.45,22.46,3570,19.6173208239809,19.6347584424912,19.5737267777054,19.5824455869605,4094.59582787716,0.0,1.0
2019-12-20,22.58,22.61,22.58,22.61,814,19.6870712980218,19.7132277257871,19.6870712980218,19.7132277257871,933.613726580392,0.0,1.0
2019-12-23,22.43,22.45,22.35,22.44,19291,19.6766087269156,19.6941536299267,19.6064291148714,19.6853811784212,21990.4321931306,0.138,1.0
2019-12-24,22.42,22.42,22.42,22.42,100,19.6678362754101,19.6678362754101,19.6678362754101,19.6678362754101,113.993220637243,0.0,1.0
2019-12-26,22.41,22.5,22.37,22.49,36497,19.6590638239046,19.7380158874544,19.6239740178824,19.7292434359488,41604.1057359746,0.0,1.0
2019-12-27,22.53,22.6,22.51,22.6,6026,19.764333241971,19.8257404025097,19.7467883389599,19.8257404025097,6869.23147560028,0.0,1.0
2019-12-30,22.53,22.62,22.53,22.62,494,19.764333241971,19.8432853055208,19.764333241971,19.8432853055208,563.126509947981,0.0,1.0
2019-12-31,22.61,22.61,22.53,22.53,889,19.8345128540153,19.8345128540153,19.764333241971,19.764333241971,1013.39973146509,0.0,1.0
2020-01-02,22.91,22.92,22.81,22.81,2126,20.0976863991813,20.1064588506869,20.009961884126,20.009961884126,2423.49587074779,0.0,1.0
2020-01-03,22.59,22.68,22.58,22.67,19657,19.8169679510042,19.895920014554,19.8081954994987,19.8871475630485,22407.6473806629,0.0,1.0
2020-01-06,22.53,22.57,22.48,22.57,2205,19.764333241971,19.7994230479931,19.7204709844433,19.7994230479931,2513.55051505121,0.0,1.0
2020-01-07,22.54,22.54,22.54,22.54,147,19.7731056934765,19.7731056934765,19.7731056934765,19.7731056934765,167.570034336748,0.0,1.0
2020-01-08,22.65,22.71,22.56,22.56,646,19.8696026600374,19.9222373690706,19.7906505964876,19.7906505964876,736.396205316592,0.0,1.0
2020-01-09,22.7,22.76,22.68,22.73,3908,19.9134649175651,19.9660996265983,19.895920014554,19.9397822720817,4454.85506250346,0.0,1.0
2020-01-10,22.83,22.89,22.77,22.89,2887,20.027506787137,20.0801414961703,19.9748720781038,20.0801414961703,3290.98427979722,0.0,1.0
2020-01-13,23.1,23.13,23.09,23.11,2899,20.2643629777865,20.2906803323031,20.255590526281,20.273135429292,3304.66346627368,0.0,1.0
2020-01-14,23.06,23.06,23.06,23.06,14,20.2292731717644,20.2292731717644,20.2292731717644,20.2292731717644,15.959050889214,0.0,1.0
2020-01-15,22.95,22.95,22.95,22.95,0,20.1327762052035,20.1327762052035,20.1327762052035,20.1327762052035,0,0.0,1.0
2020-01-16,23.05,23.06,23.03,23.06,1337,20.2205007202588,20.2292731717644,20.2029558172478,20.2292731717644,1524.08935991994,0.0,1.0
2020-01-17,23.2,23.2,23.16,23.16,412,20.3520874928419,20.3520874928419,20.3169976868197,20.3169976868197,469.652069025441,0.0,1.0
2020-01-21,22.84,22.93,22.76,22.93,22644,20.0362792386426,20.1152313021924,19.9660996265983,20.1152313021924,25812.6248810973,0.0,1.0
2020-01-22,22.87,22.88,22.82,22.87,1291,20.0625965931592,20.0713690446647,20.0187343356315,20.0625965931592,1471.65247842681,0.0,1.0
2020-01-23,22.75,22.75,22.69,22.73,1921,19.9573271750928,19.9573271750928,19.9046924660596,19.9397822720817,2189.80976844144,0.0,1.0
2020-01-24,22.58,22.58,22.53,22.55,898,19.8081954994987,19.8081954994987,19.764333241971,19.7818781449821,1023.65912132244,0.0,1.0
2020-01-27,21.97,22.0,21.86,21.95,3206,19.273075957661,19.2993933121776,19.1765789911001,19.2555310546499,3654.62265363002,0.0,1.0
2020-01-28,22.15,22.17,22.01,22.04,5708,19.4309800847607,19.4485249877717,19.3081657636832,19.3344831181998,6506.73303397383,0.0,1.0
2020-01-29,22.21,22.26,22.21,22.22,581,19.4836147937939,19.5274770513215,19.4836147937939,19.4923872452994,662.300611902382,0.0,1.0
2020-01-30,21.9453,21.9453,21.9453,21.9453,1,19.2514080024423,19.2514080024423,19.2514080024423,19.2514080024423,1.13993220637243,0.0,1.0
2020-01-31,21.5,21.5,21.48,21.48,425,18.8607707369009,18.8607707369009,18.8432258338898,18.8432258338898,484.471187708283,0.0,1.0
2020-02-03,21.68,21.68,21.66,21.66,537,19.0186748640005,19.0186748640005,19.0011299609894,19.0011299609894,612.143594821996,0.0,1.0
2020-02-04,22.18,22.22,22.18,22.21,939,19.4572974392773,19.4923872452994,19.4572974392773,19.4836147937939,1070.39634178371,0.0,1.0
2020-02-05,22.2583,22.32,22.2583,22.32,362,19.5259857345656,19.5801117603548,19.5259857345656,19.5801117603548,412.65545870682,0.0,1.0
2020-02-06,22.22,22.29,22.22,22.29,647,19.4923872452994,19.5537944058381,19.4923872452994,19.5537944058381,737.536137522963,0.0,1.0
2020-02-07,21.91,21.91,21.91,21.91,919,19.2204412486278,19.2204412486278,19.2204412486278,19.2204412486278,1047.59769765627,0.0,1.0
2020-02-10,22.01,22.01,21.88,21.88,699,19.3081657636832,19.3081657636832,19.1941238941112,19.1941238941112,796.812612254329,0.0,1.0
2020-02-11,22.23,22.27,22.15,22.15,1199,19.5011596968049,19.5362495028271,19.4309800847607,19.4309800847607,1366.77871544055,0.0,1.0
2020-02-12,22.49,22.49,22.37,22.37,330,19.7292434359488,19.7292434359488,19.6239740178824,19.6239740178824,376.177628102904,0.0,1.0
2020-02-13,22.26,22.31,22.26,22.27,809,19.5274770513215,19.5713393088492,19.5274770513215,19.5362495028271,922.2051549553,0.0,1.0
2020-02-14,22.28,22.32,22.25,22.31,731,19.5450219543326,19.5801117603548,19.518704599816,19.5713393088492,833.290442858248,0.0,1.0
2020-02-18,22.15,22.15,22.14,22.14,133,19.4309800847607,19.4309800847607,19.4222076332551,19.4222076332551,151.610983447533,0.0,1.0
2020-02-19,22.25,22.3,22.25,22.3,267,19.518704599816,19.5625668573437,19.518704599816,19.5625668573437,304.361899101439,0.0,1.0
2020-02-20,21.92,21.95,21.92,21.95,428,19.2292137001333,19.2555310546499,19.2292137001333,19.2555310546499,487.890984327402,0.0,1.0
2020-02-21,21.91,21.94,21.91,21.94,424,19.2204412486278,19.2467586031444,19.2204412486278,19.2467586031444,483.331255501911,0.0,1.0
2020-02-24,21.23,21.23,21.23,21.23,68,18.6239145462514,18.6239145462514,18.6239145462514,18.6239145462514,77.5153900333254,0.0,1.0
2020-02-25,21.0,21.02,21.0,21.02,400,18.4221481616241,18.4396930646352,18.4221481616241,18.4396930646352,455.972882548973,0.0,1.0
2020-02-26,21.04,21.21,21.02,21.21,1083,18.4572379676462,18.6063696432403,18.4396930646352,18.6063696432403,1234.54657950135,0.0,1.0
2020-02-27,20.69,20.83,20.69,20.76,2122,18.1502021649525,18.27301648603,18.1502021649525,18.2116093254912,2418.9361419223,0.0,1.0
2020-02-28,20.41,20.41,20.0,20.0,968,17.9045735227975,17.9045735227975,17.5449030110706,17.5449030110706,1103.45437576852,0.0,1.0
2020-03-02,20.73,20.73,20.42,20.42,426,18.1852919709746,18.1852919709746,17.913345974303,17.913345974303,485.611119914657,0.0,1.0
2020-03-03,20.73,20.75,20.73,20.75,661,18.1852919709746,18.2028368739857,18.1852919709746,18.2028368739857,753.495188412179,0.0,1.0
2020-03-04,21.0,21.0,20.88,20.88,1104,18.4221481616241,18.4221481616241,18.3168787435577,18.3168787435577,1258.48515583516,0.0,1.0
2020-03-05,20.7,20.7,20.7,20.7,5,18.158974616458,18.158974616458,18.158974616458,18.158974616458,5.69966103186217,0.0,1.0
2020-03-06,20.42,20.42,20.23,20.23,2511,17.913345974303,17.913345974303,17.7466693956979,17.7466693956979,2862.36977020119,0.0,1.0
2020-03-09,19.46,19.46,19.32,19.32,1190,17.0711906297717,17.0711906297717,16.9483763086942,16.9483763086942,1356.51932558319,0.0,1.0
2020-03-10,20.01,20.01,19.7,19.7,1291,17.5536754625761,17.5536754625761,17.2817294659045,17.2817294659045,1471.65247842681,0.0,1.0
2020-03-11,19.38,19.63,19.25,19.53,1371,17.0010110177274,17.2203223053658,16.8869691481554,17.1325977903104,1562.8470549366,0.0,1.0
2020-03-12,17.49,17.54,17.1,17.2,6668,15.3430176831812,15.3868799407089,15.0008920744653,15.0886165895207,7601.06795209138,0.0,1.0
2020-03-13,18.51,18.51,17.72,17.77,2056,16.2378077367458,16.2378077367458,15.5447840678085,15.5886463253362,2343.70061630172,0.0,1.0
2020-03-16,16.63,17.3,16.63,16.71,3461,14.5885868537052,15.176341104576,14.5885868537052,14.6587664657495,3945.30536625498,0.0,1.0
2020-03-17,17.46,17.46,16.91,17.0,2980,15.3167003286646,15.3167003286646,14.8342154958602,14.91316755941,3396.99797498985,0.0,1.0
2020-03-18,16.29,16.56,16.08,16.41,1014,14.290323502517,14.5271796931664,14.1061020209007,14.3955929205834,1155.89125726164,0.0,1.0
2020-03-19,16.36,16.36,16.36,16.36,108,14.3517306630557,14.3517306630557,14.3517306630557,14.3517306630557,123.112678288223,0.0,1.0
2020-03-20,16.44,16.44,16.44,16.44,99,14.4219102751,14.4219102751,14.4219102751,14.4219102751,112.853288430871,0.0,1.0
2020-03-23,16.21,16.21,16.21,16.21,7,14.2201438904727,14.2201438904727,14.2201438904727,14.2201438904727,7.97952544460702,0.0,1.0
2020-03-24,16.95,16.95,16.88,16.92,247,14.9241331237919,14.9241331237919,14.86249953567,14.8977187288825,280.528856535438,0.0625,1.0
2020-03-25,17.42,17.42,17.42,17.42,266,15.3379586440386,15.3379586440386,15.3379586440386,15.3379586440386,302.107999345857,0.0,1.0
2020-03-26,18.0,18.0,17.82,17.82,8477,15.8486369456197,15.8486369456197,15.6901505761635,15.6901505761635,9627.70492652191,0.0,1.0
2020-03-27,17.2,17.2,17.2,17.2,131,15.14425308137,15.14425308137,15.14425308137,15.14425308137,148.782510956042,0.0,1.0
2020-03-30,17.57,17.57,17.47,17.47,523,15.4700306185855,15.4700306185855,15.3819826355542,15.3819826355542,593.994299465724,0.0,1.0
2020-03-31,17.64,17.64,17.64,17.64,1,15.5316642067073,15.5316642067073,15.5316642067073,15.5316642067073,1.13574435844307,0.0,1.0
2020-04-01,17.1,17.1,17.1,17.1,23,15.0562050983387,15.0562050983387,15.0562050983387,15.0562050983387,26.1221202441907,0.0,1.0
2020-04-02,17.5337,17.5337,17.5337,17.5337,0,15.4380692007451,15.4380692007451,15.4380692007451,15.4380692007451,0,0.0,1.0
2020-04-03,17.31,17.42,17.2,17.42,6629,15.2411058627043,15.3379586440386,15.14425308137,15.3379586440386,7528.84935211911,0.0,1.0
2020-04-06,18.06,18.08,18.03,18.08,787,15.9014657354384,15.9190753320447,15.8750513405291,15.9190753320447,893.830810094699,0.0,1.0
2020-04-07,18.06,18.06,18.06,18.06,115,15.9014657354384,15.9014657354384,15.9014657354384,15.9014657354384,130.610601220953,0.0,1.0
2020-04-08,18.11,18.11,18.11,18.11,0,15.9454897269541,15.9454897269541,15.9454897269541,15.9454897269541,0,0.0,1.0
2020-04-09,18.34,18.34,18.34,18.34,105,16.1480000879259,16.1480000879259,16.1480000879259,16.1480000879259,119.253157636522,0.0,1.0
2020-04-13,18.3,18.3,18.25,18.29,458,16.1127808947134,16.1127808947134,16.0687569031978,16.1039760964103,520.170916166925,0.0,1.0
2020-04-14,18.67,18.69,18.64,18.68,840,16.4385584319289,16.4561680285351,16.4121440370195,16.447363230232,954.025261092178,0.0,1.0
2020-04-15,18.36,18.36,18.26,18.26,280,16.1656096845321,16.1656096845321,16.0775617015009,16.0775617015009,318.00842036406,0.0,1.0
2020-04-16,18.41,18.41,18.39,18.39,5646,16.2096336760477,16.2096336760477,16.1920240794415,16.1920240794415,6412.41264776958,0.0,1.0
2020-04-17,18.67,18.67,18.47,18.59,1326,16.4385584319289,16.4385584319289,16.2624624658665,16.3681200455039,1505.99701929551,0.0,1.0
2020-04-20,18.53,18.64,18.53,18.64,448,16.3152912556852,16.4121440370195,16.3152912556852,16.4121440370195,508.813472582495,0.0,1.0
2020-04-21,18.53,18.53,18.53,18.53,2,16.3152912556852,16.3152912556852,16.3152912556852,16.3152912556852,2.27148871688614,0.0,1.0
2020-04-22,18.55,18.55,18.52,18.53,1114,16.3329008522914,16.3329008522914,16.3064864573821,16.3152912556852,1265.21921530558,0.0,1.0
2020-04-23,18.54,18.64,18.54,18.64,820,16.3240960539883,16.4121440370195,16.3240960539883,16.4121440370195,931.310373923318,0.0,1.0
2020-04-24,18.54,18.54,18.54,18.54,53,16.3240960539883,16.3240960539883,16.3240960539883,16.3240960539883,60.1944509974827,0.0,1.0
2020-04-27,18.53,18.53,18.53,18.53,170,16.3152912556852,16.3152912556852,16.3152912556852,16.3152912556852,193.076540935322,0.0,1.0
2020-04-28,18.91,18.91,18.91,18.91,1,16.6498735912038,16.6498735912038,16.6498735912038,16.6498735912038,1.13574435844307,0.0,1.0
2020-04-29,18.87,18.87,18.87,18.87,160,16.6146543979913,16.6146543979913,16.6146543979913,16.6146543979913,181.719097350892,0.0,1.0
2020-04-30,19.26,19.26,19.26,19.26,84,16.9580415318131,16.9580415318131,16.9580415318131,16.9580415318131,95.4025261092179,0.0,1.0
2020-05-01,18.3708,18.3708,18.28,18.2802,489,16.1751188666995,16.1751188666995,16.0951712981071,16.0953473940732,555.378991278661,0.0,1.0
2020-05-04,18.73,18.73,18.61,18.61,138,16.4913872217476,16.4913872217476,16.3857296421102,16.3857296421102,156.732721465144,0.0,1.0
2020-05-05,18.72,18.81,18.72,18.81,142,16.4825824234445,16.5618256081726,16.4825824234445,16.5618256081726,161.275698898916,0.0,1.0
2020-05-06,18.68,18.77,18.68,18.71,898,16.447363230232,16.5266064149601,16.447363230232,16.4737776251414,1019.89843388188,0.0,1.0
2020-05-07,18.82,18.82,18.77,18.77,333,16.5706304064757,16.5706304064757,16.5266064149601,16.5266064149601,378.202871361543,0.0,1.0
2020-05-08,19.12,19.12,19.0,19.0,1751,16.8347743555694,16.8347743555694,16.7291167759319,16.7291167759319,1988.68837163381,0.0,1.0
2020-05-11,19.01,19.08,18.98,18.98,3998,16.737921574235,16.7995551623569,16.7115071793257,16.7115071793257,4540.70594505541,0.0,1.0
2020-05-12,18.98,19.2,18.96,19.2,3996,16.7115071793257,16.9052127419944,16.6938975827194,16.9052127419944,4538.4344563385,0.0,1.0
2020-05-13,18.95,18.95,18.84,18.84,727,16.6850927844163,16.6850927844163,16.588240003082,16.588240003082,825.686148588112,0.0,1.0
2020-05-14,18.97,18.97,18.71,18.91,7209,16.7027023810226,16.7027023810226,16.4737776251414,16.6498735912038,8187.58108001607,0.0,1.0
2020-05-15,18.72,18.73,18.61,18.73,2501,16.4825824234445,16.4913872217476,16.3857296421102,16.4913872217476,2840.49664046612,0.0,1.0
2020-05-18,19.32,19.32,19.3,19.3,1060,17.0108703216318,17.0108703216318,16.9932607250256,16.9932607250256,1203.88901994966,0.0,1.0
2020-05-19,19.13,19.23,19.13,19.23,3918,16.8435791538725,16.9316271369037,16.8435791538725,16.9316271369037,4449.84639637995,0.0,1.0
2020-05-20,19.31,19.37,19.31,19.37,1605,17.0020655233287,17.0548943131474,17.0020655233287,17.0548943131474,1822.86969530113,0.0,1.0
2020-05-21,19.21,19.22,19.21,19.22,545,16.9140175402975,16.9228223386006,16.9140175402975,16.9228223386006,618.980675351473,0.0,1.0
2020-05-22,18.9,18.94,18.9,18.94,1952,16.6410687929007,16.6762879861132,16.6410687929007,16.6762879861132,2216.97298768087,0.0,1.0
2020-05-26,19.23,19.23,19.23,19.23,5,16.9316271369037,16.9316271369037,16.9316271369037,16.9316271369037,5.67872179221536,0.0,1.0
2020-05-27,19.27,19.35,19.17,19.35,1501,16.9668463301162,17.0372847165412,16.878798347085,17.0372847165412,1704.75228202305,0.0,1.0
2020-05-28,19.24,19.43,19.24,19.35,2393,16.9404319352069,17.1077231029662,16.9404319352069,17.0372847165412,2717.83624975426,0.0,1.0
2020-05-29,19.62,19.62,19.5,19.5,503,17.2750142707255,17.2750142707255,17.169356691088,17.169356691088,571.279412296864,0.0,1.0
2020-06-01,19.99,20.0,19.96,19.96,1853,17.600791807941,17.6095966062441,17.5743774130316,17.5743774130316,2104.53429619501,0.0,1.0
2020-06-02,20.27,20.27,20.09,20.09,4273,17.8473261604284,17.8473261604284,17.6888397909722,17.6888397909722,4853.03564362725,0.0,1.0
2020-06-03,20.67,20.67,20.57,20.58,1395,18.1995180925533,18.1995180925533,18.1114701095221,18.1202749078252,1584.36338002808,0.0,1.0
2020-06-04,20.34,20.43,20.34,20.43,1992,17.9089597485503,17.9882029332784,17.9089597485503,17.9882029332784,2262.40276201859,0.0,1.0
2020-06-05,20.72,20.77,20.71,20.77,565,18.2435420840689,18.2875660755845,18.2347372857658,18.2875660755845,641.695562520335,0.0,1.0
2020-06-08,20.82,20.82,20.71,20.71,483,18.3315900671001,18.3315900671001,18.2347372857658,18.2347372857658,548.564525128004,0.0,1.0
2020-06-09,20.74,20.75,20.66,20.66,1446,18.2611516806752,18.2699564789783,18.1907132942502,18.1907132942502,1642.28634230868,0.0,1.0
2020-06-10,20.79,20.79,20.79,20.79,176,18.3051756721908,18.3051756721908,18.3051756721908,18.3051756721908,199.89100708598,0.0,1.0
2020-06-11,19.74,20.19,19.69,20.19,1850,17.380671850363,17.7768877740035,17.3366478588473,17.7768877740035,2101.12706311967,0.0,1.0
2020-06-12,20.19,20.19,19.94,19.94,1402,17.7768877740035,17.7768877740035,17.5567678164254,17.5567678164254,1592.31359053718,0.0,1.0
2020-06-15,20.07,20.07,19.74,19.74,903,17.671230194366,17.671230194366,17.380671850363,17.380671850363,1025.57715567409,0.0,1.0
2020-06-16,20.08,20.14,19.99,20.11,5361,17.6800349926691,17.7328637824878,17.600791807941,17.7064493875785,6088.7255056133,0.0,1.0
2020-06-17,20.27,20.37,20.21,20.28,3906,17.8473261604284,17.9353741434597,17.7944973706097,17.8561309587316,4436.21746407864,0.0,1.0
2020-06-18,20.37,20.37,20.34,20.34,405,17.9353741434597,17.9353741434597,17.9089597485503,17.9089597485503,459.976465169442,0.0,1.0
2020-06-19,20.31,20.47,20.31,20.41,778,17.8825453536409,18.0234221264909,17.8825453536409,17.9705933366721,883.609110868709,0.0,1.0
2020-06-22,20.57,20.61,20.49,20.55,1910,18.1114701095221,18.1466893027346,18.0410317230971,18.0938605129158,2169.27172462626,0.0,1.0
2020-06-23,20.53,20.57,20.51,20.51,1584,18.1642988993408,18.1996896424472,18.1466035277876,18.1466035277876,1790.29866113798,0.1,1.0
2020-06-24,20.25,20.25,20.21,20.21,839,17.9165636975963,17.9165636975963,17.8811729544899,17.8811729544899,948.27056609518,0.0,1.0
2020-06-25,20.33,20.33,20.17,20.17,256,17.987345183809,17.987345183809,17.8457822113836,17.8457822113836,289.341197759674,0.0,1.0
2020-06-26,20.19,20.35,20.14,20.35,2788,17.8634775829367,18.0050405553622,17.8192391540538,18.0050405553622,3151.10648185146,0.0,1.0
2020-06-29,20.3049,20.3049,20.22,20.22,1178,17.9651374925098,17.9651374925098,17.8900206402665,17.8900206402665,1331.421605316,0.0,1.0
2020-06-30,20.26,20.26,20.2,20.2,300,17.9254113833729,17.9254113833729,17.8723252687133,17.8723252687133,339.071716124617,0.0,1.0
2020-07-01,20.42,20.42,20.42,20.42,0,18.0669743557983,18.0669743557983,18.0669743557983,18.0669743557983,0,0.0,1.0
2020-07-02,20.79,20.85,20.79,20.85,1445,18.3943387295322,18.4474248441917,18.3943387295322,18.4474248441917,1633.19543266691,0.0,1.0
2020-07-06,21.76,21.76,21.51,21.51,900,19.2525642498615,19.2525642498615,19.0313721054467,19.0313721054467,1017.21514837385,0.0,1.0
2020-07-07,21.36,21.36,21.36,21.36,100,18.8986568187979,18.8986568187979,18.8986568187979,18.8986568187979,113.023905374872,0.0,1.0
2020-07-08,21.77,21.77,21.66,21.66,645,19.2614119356381,19.2614119356381,19.1640873920956,19.1640873920956,729.004189667927,0.0,1.0
2020-07-09,21.71,21.71,21.59,21.64,14037,19.2083258209785,19.2083258209785,19.1021535916594,19.1463920205424,15865.1655974709,0.0,1.0
2020-07-10,21.54,21.54,21.5,21.5,861,19.0579151627765,19.0579151627765,19.0225244196701,19.0225244196701,973.135825277653,0.0,1.0
2020-07-13,21.53,21.62,21.53,21.62,790,19.0490674769999,19.1286966489892,19.0490674769999,19.1286966489892,892.888852461494,0.0,1.0
2020-07-14,21.63,21.63,21.4,21.4,600,19.1375443347658,19.1375443347658,18.9340475619042,18.9340475619042,678.143432249236,0.0,1.0
2020-07-15,21.62,21.64,21.6,21.6,1742,19.1286966489892,19.1463920205424,19.111001277436,19.111001277436,1968.87643163028,0.0,1.0
2020-07-16,21.37,21.37,21.27,21.27,728,18.9075045045744,18.9075045045744,18.8190276468085,18.8190276468085,822.814031129075,0.0,1.0
2020-07-17,21.48,21.51,21.48,21.51,231,19.0048290481169,19.0313721054467,19.0048290481169,19.0313721054467,261.085221415956,0.0,1.0
2020-07-20,21.86,21.86,21.86,21.86,100,19.3410411076274,19.3410411076274,19.3410411076274,19.3410411076274,113.023905374873,0.0,1.0
2020-07-21,21.86,21.9,21.86,21.9,361,19.3410411076274,19.3764318507338,19.3410411076274,19.3764318507338,408.01629840329,0.0,1.0
2020-07-22,21.7676,21.7676,21.7081,21.7081,204,19.2592884910517,19.2592884910517,19.206644760681,19.206644760681,230.56876696474,0.0,1.0
2020-07-23,21.61,21.61,21.61,21.61,132,19.1198489632126,19.1198489632126,19.1198489632126,19.1198489632126,149.191555094832,0.0,1.0
2020-07-24,21.5432,21.5432,21.5357,21.5357,217,19.060746422225,19.060746422225,19.0541106578926,19.0541106578926,245.261874663474,0.0,1.0
2020-07-27,21.7811,21.7811,21.73,21.73,323,19.2712328668501,19.2712328668501,19.2260211925317,19.2260211925317,365.067214360838,0.0,1.0
2020-07-28,21.5576,21.6317,21.5576,21.6317,174,19.0734870897433,19.1390484413478,19.0734870897433,19.1390484413478,196.661595352278,0.0,1.0
2020-07-29,21.9138,21.9138,21.81,21.81,926,19.3886416571055,19.3886416571055,19.2968026787444,19.2968026787444,1046.60136377132,0.0,1.0
2020-07-30,21.8008,21.8008,21.8008,21.8008,174,19.28866280783,19.28866280783,19.28866280783,19.28866280783,196.661595352278,0.0,1.0
2020-07-31,21.7285,21.7285,21.56,21.56,331,19.2246940396652,19.2246940396652,19.0756105343297,19.0756105343297,374.109126790829,0.0,1.0
2020-08-03,21.9145,21.9145,21.9145,21.9145,2,19.3892609951098,19.3892609951098,19.3892609951098,19.3892609951098,2.26047810749745,0.0,1.0
2020-08-04,22.1112,22.1112,22.0305,22.0305,315,19.5632949743354,19.5632949743354,19.4918941501183,19.4918941501183,356.025301930848,0.0,1.0
2020-08-05,22.286,22.301,22.286,22.301,1472,19.7179525217102,19.731224050375,19.7179525217102,19.731224050375,1663.71188711812,0.0,1.0
2020-08-06,22.2993,22.2993,22.25,22.25,2288,19.729719943793,19.729719943793,19.6861008529144,19.6861008529144,2585.98695497709,0.0,1.0
2020-08-07,22.01,22.01,21.89,21.89,568,19.4737563942763,19.4737563942763,19.3675841649572,19.3675841649572,641.975782529275,0.0,1.0
2020-08-10,22.0759,22.0759,22.0759,22.0759,180,19.532062643544,19.532062643544,19.532062643544,19.532062643544,203.443029674771,0.0,1.0
2020-08-11,21.9643,22.12,21.9643,22.12,1913,19.4333224702772,19.5710809378188,19.4333224702772,19.5710809378188,2162.14730982132,0.0,1.0
2020-08-12,22.21,22.21,22.1,22.1,1953,19.6507101098081,19.6507101098081,19.5533855662656,19.5533855662656,2207.35687197126,0.0,1.0
2020-08-13,22.11,22.1917,22.1,22.14,2663,19.5622332520422,19.6345188448369,19.5533855662656,19.5887763093719,3009.82660013285,0.0,1.0
2020-08-14,22.215,22.2232,22.15,22.19,1628,19.6551339526964,19.6623890550332,19.5976239951485,19.6330147382549,1840.02917950292,0.0,1.0
2020-08-17,22.5002,22.51,22.451,22.51,850,19.9074699510447,19.9161406831058,19.8639393370239,19.9161406831058,960.703195686419,0.0,1.0
2020-08-18,22.3999,22.3999,22.34,22.36,1375,19.8187276627055,19.8187276627055,19.7657300249037,19.7834253964569,1554.0786989045,0.0,1.0
2020-08-19,22.2162,22.314,22.2162,22.314,402,19.6561956749896,19.7427260418846,19.6561956749896,19.7427260418846,454.356099606987,0.0,1.0
2020-08-20,22.03,22.03,22.03,22.03,158,19.4914517658294,19.4914517658294,19.4914517658294,19.4914517658294,178.577770492299,0.0,1.0
2020-08-21,22.0512,22.0512,22.0512,22.0512,2,19.5102088596758,19.5102088596758,19.5102088596758,19.5102088596758,2.26047810749745,0.0,1.0
2020-08-24,22.2722,22.2722,22.2,22.2,563,19.7057427153385,19.7057427153385,19.6418624240315,19.6418624240315,636.324587260532,0.0,1.0
2020-08-25,22.4264,22.4264,22.4155,22.4155,611,19.8421740300135,19.8421740300135,19.832530052517,19.832530052517,690.576061840472,0.0,1.0
2020-08-26,22.4272,22.4272,22.425,22.425,333,19.8428818448756,19.8428818448756,19.8409353540048,19.8409353540048,376.369604898326,0.0,1.0
2020-08-27,22.17,22.42,22.15,22.42,4554,19.6153193667017,19.8365115111165,19.5976239951485,19.8365115111165,5147.1086507717,0.0,1.0
2020-08-28,22.3939,22.4,22.39,22.3967,852,19.8134190512396,19.8188161395633,19.8099684537867,19.815896403257,962.963673793913,0.0,1.0
2020-08-31,21.9643,21.9643,21.8866,21.8866,631,19.4333224702772,19.4333224702772,19.3645759517931,19.3645759517931,713.180842915448,0.0,1.0
2020-09-01,22.1706,22.1706,22.12,22.12,1013,19.6158502278483,19.6158502278483,19.5710809378188,19.5710809378188,1144.93216144746,0.0,1.0
2020-09-02,22.1942,22.1942,22.085,22.085,384,19.6367307662811,19.6367307662811,19.5401140376007,19.5401140376007,434.01179663951,0.0,1.0
2020-09-03,21.8521,21.8521,21.77,21.77,710,19.3340514358639,19.3340514358639,19.2614119356381,19.2614119356381,802.469728161595,0.0,1.0
2020-09-04,21.885,21.9235,21.66,21.66,1271,19.3631603220689,19.3972239123087,19.1640873920956,19.1640873920956,1436.53383731463,0.0,1.0
2020-09-08,21.5663,21.6497,21.5663,21.6497,911,19.0811845763689,19.1549742757457,19.0811845763689,19.1549742757457,1029.64777796509,0.0,1.0
2020-09-09,21.7358,21.788,21.68,21.68,653,19.2311528502821,19.2773377700359,19.1817827636488,19.1817827636488,738.04610209792,0.0,1.0
2020-09-10,21.4182,21.47,21.4182,21.47,767,18.9501503500176,18.9959813623404,18.9501503500176,18.9959813623404,866.893354225273,0.0,1.0
2020-09-11,21.5198,21.5198,21.5198,21.5198,38,19.0400428375078,19.0400428375078,19.0400428375078,19.0400428375078,42.9490840424515,0.0,1.0
2020-09-14,21.9399,21.9399,21.9399,21.9399,82,19.4117341169824,19.4117341169824,19.4117341169824,19.4117341169824,92.6796024073953,0.0,1.0
2020-09-15,22.03,22.1249,22.03,22.05,3793,19.4914517658294,19.5754163038493,19.4914517658294,19.5091471373826,4286.99673086893,0.0,1.0
2020-09-16,22.11,22.1368,22.09,22.09,2160,19.5622332520422,19.5859450499234,19.544537880489,19.544537880489,2441.31635609724,0.0,1.0
2020-09-17,22.0275,22.0275,21.97,22.02,966,19.4892398443853,19.4892398443853,19.4383656511699,19.4826040800528,1091.81092592127,0.0,1.0
2020-09-18,21.9609,21.9609,21.93,21.93,824,19.4303142571132,19.4303142571132,19.4029749080635,19.4029749080635,931.31698028895,0.0,1.0
2020-09-21,21.828,21.828,21.72,21.72,978,19.3127285131423,19.3127285131423,19.2171735067551,19.2171735067551,1105.37379456625,0.0,1.0
2020-09-22,21.4689,21.4689,21.35,21.35,807,19.1808095182133,19.1808095182133,19.0745815208909,19.0745815208909,903.267522861771,0.21,1.0
2020-09-23,21.1701,21.3,21.17,21.3,4806,18.9138547192231,19.0299103697881,18.9137653769209,19.0299103697881,5379.31067518421,0.0,1.0
2020-09-24,21.085,21.1697,21.0275,21.0645,935,18.8378244200461,18.9134973500142,18.7864525962779,18.819509248094,1046.53672103563,0.0,1.0
2020-09-25,21.0772,21.0772,20.97,20.97,336,18.8308557204741,18.8308557204741,18.7350807725097,18.7350807725097,376.081645206387,0.0,1.0
2020-09-28,21.3377,21.3377,21.3377,21.3377,238,19.0635924177196,19.0635924177196,19.0635924177196,19.0635924177196,266.391165354524,0.0,1.0
2020-09-29,21.3975,21.4123,21.32,21.32,784,19.1170191144386,19.130241775165,19.0477788302292,19.0477788302292,877.523838814901,0.0,1.0
2020-09-30,21.6552,21.6552,21.615,21.615,201,19.3472542272223,19.3472542272223,19.3113386217357,19.3113386217357,224.977412757393,0.0,1.0
2020-10-01,21.7985,21.7985,21.72,21.72,1981,19.4752817462829,19.4752817462829,19.4051480390515,19.4051480390515,2217.31469986266,0.0,1.0
2020-10-02,21.6333,21.739,21.6333,21.66,1204,19.3276882630393,19.4221230764706,19.3276882630393,19.3515426577282,1347.62589532289,0.0,1.0
2020-10-05,21.83,21.83,21.83,21.83,0,19.5034245714777,19.5034245714777,19.5034245714777,19.5034245714777,0,0.0,1.0
2020-10-06,21.8214,21.8214,21.8214,21.8214,113,19.495741133488,19.495741133488,19.495741133488,19.495741133488,126.479839012862,0.0,1.0
2020-10-07,21.9337,21.9337,21.92,21.92,499,19.5960725388649,19.5960725388649,19.5838326434627,19.5838326434627,558.526014755913,0.0,1.0
2020-10-08,22.0754,22.1033,22.0754,22.1,1910,19.7226705810902,19.7475970834055,19.7226705810902,19.7446487874327,2137.84506650059,0.0,1.0
2020-10-09,22.29,22.29,22.14,22.14,1053,19.9143991616233,19.9143991616233,19.780385708315,19.780385708315,1178.61301310216,0.0,1.0
2020-10-12,22.411,22.411,22.411,22.411,18,20.0225033472921,20.0225033472921,20.0225033472921,20.0225033472921,20.1472309931993,0.0,1.0
2020-10-13,22.3369,22.3369,22.28,22.28,411,19.9563007013578,19.9563007013578,19.9054649314028,19.9054649314028,460.028441011383,0.0,1.0
2020-10-14,22.2544,22.32,22.2544,22.2734,2157,19.8825933020381,19.941201852285,19.8825933020381,19.8995683394572,2414.30984735172,0.0,1.0
2020-10-15,22.075,22.0807,22.075,22.0807,1438,19.7223132118813,19.7274057231071,19.7223132118813,19.7274057231071,1609.53989823448,0.0,1.0
2020-10-16,22.17,22.23,22.17,22.2,1569,19.8071883989766,19.8607937803,19.8071883989766,19.8339910896383,1756.16696824054,0.0,1.0
2020-10-19,22.0874,22.2,22.0874,22.2,841,19.7333916573548,19.8339910896383,19.7333916573548,19.8339910896383,941.323403626703,0.0,1.0
2020-10-20,22.3549,22.3955,22.3549,22.36,993,19.9723823157548,20.0086552904502,19.9723823157548,19.9769387731672,1111.45557645816,0.0,1.0
2020-10-21,22.3201,22.3451,22.3201,22.3451,325,19.9412911945872,19.9636267701386,19.9412911945872,19.9636267701386,363.769448488321,0.0,1.0
2020-10-22,22.3012,22.3012,22.3012,22.3012,325,19.9244054994704,19.9244054994704,19.9244054994704,19.9244054994704,363.76944848832,0.0,1.0
2020-10-23,22.355,22.355,22.355,22.355,2,19.972471658057,19.972471658057,19.972471658057,19.972471658057,2.23858122146659,0.0,1.0
2020-10-26,22.0745,22.0745,21.975,21.975,327,19.7218665003703,19.7218665003703,19.6329709096758,19.6329709096758,366.008029709788,0.0,1.0
2020-10-27,22.211,22.211,22.211,22.211,67,19.8438187428809,19.8438187428809,19.8438187428809,19.8438187428809,74.9924709191309,0.0,1.0
2020-10-28,21.7618,21.78,21.72,21.78,765,19.4424931213735,19.4587534203749,19.4051480390515,19.4587534203749,856.257317210969,0.0,1.0
2020-10-29,21.9532,21.9657,21.93,21.9657,650,19.6134942877949,19.6246620755706,19.5927668736833,19.6246620755706,727.538896976643,0.0,1.0
2020-10-30,21.6366,21.6366,21.57,21.61,598,19.3306365590121,19.3306365590121,19.2711345857432,19.3068715066254,669.33578521851,0.0,1.0
2020-11-02,21.9089,21.9089,21.8,21.8,1205,19.5739156479179,19.5739156479179,19.476621880816,19.476621880816,1348.74518593362,0.0,1.0
2020-11-03,22.0218,22.0218,21.94,21.97,429,19.674783107108,19.674783107108,19.6017011039038,19.6285037945655,480.175672004583,0.0,1.0
2020-11-04,22.6139,22.6139,22.6139,22.6139,41,20.2037788784672,20.2037788784672,20.2037788784672,20.2037788784672,45.8909150400651,0.0,1.0
2020-11-05,22.8603,22.8603,22.8603,22.8603,144,20.4239183111017,20.4239183111017,20.4239183111017,20.4239183111017,161.177847945595,0.0,1.0
2020-11-06,22.84,22.84,22.81,22.81,302,20.405781823754,20.405781823754,20.3789791330923,20.3789791330923,338.025764441455,0.0,1.0
2020-11-09,22.8206,23.17,22.8206,23.11,1090,20.3884494171261,20.7006114210324,20.3884494171261,20.6470060397091,1220.02676569929,0.0,1.0
2020-11-10,22.5495,22.5495,22.5495,22.5495,59,20.1462424358468,20.1462424358468,20.1462424358468,20.1462424358468,66.0381460332644,0.0,1.0
2020-11-11,22.6327,22.6327,22.6327,22.6327,174,20.2205752312819,20.2205752312819,20.2205752312819,20.2205752312819,194.756566267593,0.0,1.0
2020-11-12,22.5684,22.5684,22.5684,22.5684,128,20.1631281309637,20.1631281309637,20.1631281309637,20.1631281309637,143.269198173862,0.0,1.0
2020-11-13,22.8484,22.8655,22.84,22.84,335,20.4132865771393,20.4285641108164,20.405781823754,20.405781823754,374.962354595653,0.0,1.0
2020-11-16,23.0065,23.0065,22.95,22.95,516,20.5545367569263,20.5545367569263,20.5040583561801,20.5040583561801,577.55395513838,0.0,1.0
2020-11-17,22.9752,22.9752,22.9,22.9,436,20.526572616336,20.526572616336,20.4593872050774,20.4593872050774,488.010706279716,0.0,1.0
2020-11-18,22.9304,23.05,22.9304,22.96,3059,20.4865472649479,20.5934006583857,20.4865472649479,20.5129925864007,3423.90997823314,0.0,1.0
2020-11-19,22.9801,22.9801,22.9801,22.9801,22,20.530950389144,20.530950389144,20.530950389144,20.530950389144,24.6243934361325,0.0,1.0
2020-11-20,23.1683,23.1683,23.065,23.065,311,20.6990926018949,20.6990926018949,20.6068020037166,20.6068020037166,348.099379938055,0.0,1.0
2020-11-23,23.1621,23.1621,23.16,23.16,178,20.6935533791582,20.6935533791582,20.6916771908119,20.6916771908119,199.233728710526,0.0,1.0
2020-11-24,23.3231,23.3231,23.2,23.25,1493,20.8373944857092,20.8373944857092,20.7274141116941,20.7720852627969,1671.10088182481,0.0,1.0
2020-11-25,23.1549,23.1599,23.045,23.045,732,20.6871207333994,20.6915878485097,20.5889335432755,20.5889335432755,819.320727056771,0.0,1.0
2020-11-27,23.3627,23.383,23.3627,23.383,1143,20.8727740373826,20.8909105247303,20.8727740373826,20.8909105247303,1279.34916806815,0.0,1.0
2020-11-30,22.9704,23.04,22.97,23.03,1932,20.5222841858301,20.5844664281652,20.5219268166213,20.5755321979446,2162.46945993672,0.0,1.0
2020-12-01,23.2491,23.3423,23.21,23.22,1514,20.771281182077,20.8545482077326,20.7363483419147,20.7452825721352,1694.60598465021,0.0,1.0
2020-12-02,23.27,23.3036,23.22,23.22,1215,20.789953723238,20.8199727367791,20.7452825721352,20.7452825721352,1359.93809204095,0.0,1.0
2020-12-03,23.4525,23.4855,23.4525,23.46,801,20.9530034247632,20.982486384491,20.9530034247632,20.9597040974286,896.551779197368,0.0,1.0
2020-12-04,23.62,23.62,23.62,23.62,25,21.1026517809575,21.1026517809575,21.1026517809575,21.1026517809575,27.9822652683324,0.0,1.0
2020-12-07,23.621,23.69,23.58,23.69,2291,21.1035452039796,21.1651913925014,21.0669148600753,21.1651913925014,2564.29478918998,0.0,1.0
2020-12-08,23.6682,23.6682,23.62,23.66,3857,21.1457147706206,21.1457147706206,21.1026517809575,21.1383887018398,4317.10388559832,0.0,1.0
2020-12-09,23.4147,23.4147,23.41,23.41,986,20.9192320345295,20.9192320345295,20.9150329463258,20.9150329463258,1103.62054218303,0.0,1.0
2020-12-10,23.6001,23.6001,23.57,23.57,208,21.0848726628186,21.0848726628186,21.0579806298547,21.0579806298547,232.812447032525,0.0,1.0
2020-12-11,23.4615,23.465,23.45,23.45,817,20.9610442319617,20.9641712125389,20.950769867208,20.950769867208,914.460428969101,0.0,1.0
2020-12-14,23.4345,23.4464,23.4345,23.4464,123,20.9369218103662,20.9475535443286,20.9369218103662,20.9475535443286,137.672745120195,0.0,1.0
2020-12-15,23.5797,23.5797,23.48,23.5,7148,21.0666468331687,21.0666468331687,20.9775725578697,20.9954410183108,8000.68928552158,0.0,1.0
2020-12-16,23.7099,23.7099,23.6608,23.6608,567,21.1829705106403,21.1829705106403,21.1391034402574,21.1391034402574,634.637776285779,0.0,1.0
2020-12-17,23.7948,23.81,23.75,23.7679,991,21.2588221252129,21.2724021551481,21.2187967738248,21.2347890459196,1109.21699523669,0.0,1.0
2020-12-18,23.8465,23.8465,23.8465,23.8465,53,21.3050120954532,21.3050120954532,21.3050120954532,21.3050120954532,59.3224023688645,0.0,1.0
2020-12-21,23.5426,23.5426,23.5426,23.5426,249,21.1170716285335,21.1170716285335,21.1170716285335,21.1170716285335,277.600393800772,0.09354,1.0
2020-12-22,23.3625,23.44,23.29,23.44,1041,20.955526828881,21.0250422201807,20.8904963015362,21.0250422201807,1160.5703210707,0.0,1.0
2020-12-23,23.5344,23.5344,23.5,23.5,318,21.1097164516476,21.1097164516476,21.0788605876385,21.0788605876385,354.525804131106,0.0,1.0
2020-12-24,23.5088,23.5088,23.4331,23.4331,161,21.0867539481989,21.0867539481989,21.018853107923,21.018853107923,179.492624104114,0.0,1.0
2020-12-28,23.62,23.62,23.6008,23.6008,274,21.1864973225541,21.1864973225541,21.1692754449676,21.1692754449676,305.471919282776,0.0,1.0
2020-12-29,23.883,23.883,23.883,23.883,39,21.4224011665774,21.4224011665774,21.4224011665774,21.4224011665774,43.4795797519281,0.0,1.0
2020-12-30,24.1607,24.24,24.155,24.155,390,21.6714905106279,21.7426204529513,21.6663777657195,21.6663777657195,434.795797519282,0.0,1.0
2020-12-31,24.1564,24.1564,24.1454,24.1454,137,21.6676335276268,21.6676335276268,21.6577668269262,21.6577668269262,152.735959641388,0.0,1.0
2021-01-04,24.2976,24.56,24.225,24.5,2362,21.7942860857108,22.0296517460596,21.7291658610869,21.9758333786018,2633.30172753985,0.0,1.0
2021-01-05,24.7698,24.77,24.56,24.6038,2492,22.2178366376037,22.2180160321619,22.0296517460596,22.0689391543038,2778.23366004628,0.0,1.0
2021-01-06,24.716,24.716,24.716,24.716,69,22.1695795014499,22.1695795014499,22.1695795014499,22.1695795014499,76.9254103303342,0.0,1.0
2021-01-07,24.8377,24.8377,24.69,24.77,1447,22.2787410901101,22.2787410901101,22.1462582088848,22.2180160321619,1613.20389489846,0.0,1.0
2021-01-08,25.3604,25.3604,25.3604,25.3604,49,22.7475887679467,22.7475887679467,22.7475887679467,22.7475887679467,54.62818994473,0.0,1.0
2021-01-11,25.0497,25.0497,25.0497,25.0497,132,22.4688993217944,22.4688993217944,22.4688993217944,22.4688993217944,147.161654544987,0.0,1.0
2021-01-12,25.1832,25.19,25.11,25.11,375,22.588645189388,22.5947446043665,22.5229867810894,22.5229867810894,418.072882230077,0.0,1.0
2021-01-13,25.3106,25.3106,25.3106,25.3106,83,22.7029195229567,22.7029195229567,22.7029195229567,22.7029195229567,92.5334646002571,0.0,1.0
2021-01-14,25.3888,25.441,25.3888,25.441,613,22.77306279521,22.8198847748983,22.77306279521,22.8198847748983,683.409804818767,0.0,1.0
2021-01-15,25.0404,25.1,25.0404,25.0823,868,22.4605574748384,22.5140170531798,22.4605574748384,22.4981406347798,967.699364735219,0.0,1.0
2021-01-19,25.4038,25.4038,25.39,25.39,114,22.7865173870745,22.7865173870745,22.7741391625592,22.7741391625592,127.094156197943,0.0,1.0
2021-01-20,25.8204,25.8204,25.8204,25.8204,2,23.1601962517898,23.1601962517898,23.1601962517898,23.1601962517898,2.22972203856041,0.0,1.0
2021-01-21,25.9174,25.9174,25.79,25.791,883,23.2472026125132,23.2472026125132,23.1329282789445,23.1338252517355,984.422280024424,0.0,1.0
2021-01-22,25.8038,25.8038,25.7135,25.7135,274,23.1453065034598,23.1453065034598,23.0643098604358,23.0643098604358,305.471919282777,0.0,1.0
2021-01-25,26.0792,26.13,25.87,25.98,181326,23.3923328100911,23.437899027872,23.2046861022216,23.3033531092275,202153.289182003,0.0,1.0
2021-01-26,25.9661,25.9661,25.93,25.96,938,23.2908851874332,23.2908851874332,23.2585044696794,23.2854136534083,1045.73963608483,0.0,1.0
2021-01-27,25.506,25.61,25.47,25.61,574,22.8781880063109,22.9714731765711,22.8458969858362,22.9714731765711,639.930225066839,0.0,1.0
2021-01-28,25.7605,25.7605,25.52,25.52,208,23.1064675816111,23.1064675816111,22.8907456253844,22.8907456253844,231.891092010283,0.0,1.0
2021-01-29,25.0325,25.2,24.91,25.18,3163,22.4534713897898,22.6037143322761,22.3435922228968,22.5857748764569,3526.30540398329,0.0,1.0
2021-02-01,25.7015,25.7015,25.5,25.5,102,23.0535461869443,23.0535461869443,22.8728061695651,22.8728061695651,113.715823966581,0.0,1.0
2021-02-02,26.0612,26.0612,26.02,26.02,340,23.3761872998538,23.3761872998538,23.3392320208661,23.3392320208661,379.05274655527,0.0,1.0
2021-02-03,26.2456,26.3,26.18,26.18,2244,23.5415890825074,23.5903844023358,23.4827476674202,23.4827476674202,2501.74812726479,0.0,1.0
2021-02-04,26.1471,26.1471,26.02,26.02,256,23.4532372625975,23.4532372625975,23.3392320208661,23.3392320208661,285.404420935733,0.0,1.0
2021-02-05,26.3752,26.39,26.3752,26.39,351,23.6578367562163,23.6711119535225,23.6578367562163,23.6711119535225,391.316217767352,0.0,1.0
2021-02-08,26.33,26.33,26.33,26.33,4,23.6172935860647,23.6172935860647,23.6172935860647,23.6172935860647,4.45944407712083,0.0,1.0
2021-02-09,26.5211,26.54,26.43,26.43,1226,23.7887050864178,23.805657872167,23.706990865161,23.706990865161,1366.81960963753,0.0,1.0
2021-02-10,26.6045,26.71,26.6045,26.71,1897,23.8635126171842,23.9581432466308,23.8635126171842,23.9581432466308,2114.89135357455,0.0,1.0
2021-02-11,26.9254,26.969,26.9125,26.9125,490,24.1513511858043,24.1904591994903,24.1397802368009,24.1397802368009,546.281899447301,0.0,1.0
2021-02-12,26.8978,26.8978,26.83,26.83,590,24.1265947367737,24.1265947367737,24.0657799815464,24.0657799815464,657.768001375322,0.0,1.0
2021-02-16,26.9053,27.01,26.9053,27.01,1029,24.1333220327059,24.2272350839198,24.1333220327059,24.2272350839198,1147.19198883933,0.0,1.0
2021-02-17,27.07,27.07,26.9,26.9,1372,24.2810534513776,24.2810534513776,24.1285680769138,24.1285680769138,1529.58931845244,0.0,1.0
2021-02-18,26.7295,26.7295,26.47,26.66,362,23.9756342160546,23.9756342160546,23.7428697767996,23.9132946070826,403.579688979434,0.0,1.0
2021-02-19,26.8714,26.8714,26.8714,26.8714,105,24.1029146550923,24.1029146550923,24.1029146550923,24.1029146550923,117.060407024422,0.0,1.0
2021-02-22,26.1264,26.215,26.12,26.17,1129,23.4346699258246,23.5141417151039,23.4289292999624,23.4737779395106,1258.67809076735,0.0,1.0
2021-02-23,26.1777,26.25,26.08,26.08,448,23.480684630001,23.5455357627876,23.3930503883239,23.3930503883239,499.457736637533,0.0,1.0
2021-02-24,25.9115,25.9115,25.9115,25.9115,31,23.2419104730466,23.2419104730466,23.2419104730466,23.2419104730466,34.5606915976863,0.0,1.0
2021-02-25,25.4522,25.4522,25.4522,25.4522,196,22.8299308701571,22.8299308701571,22.8299308701571,22.8299308701571,218.51275977892,0.0,1.0
2021-02-26,25.258,25.33,25.258,25.33,1156,22.655738754152,22.7203207951014,22.655738754152,22.7203207951014,1288.77933828792,0.0,1.0
2021-03-01,25.8964,25.8964,25.8964,25.8964,23,23.228366183903,23.228366183903,23.228366183903,23.228366183903,25.6418034434448,0.0,1.0
2021-03-02,25.6512,25.78,25.6512,25.78,408,23.0084284555588,23.1239585510349,23.0084284555588,23.1239585510349,454.863295866324,0.0,1.0
2021-03-03,25.5774,25.5774,25.5774,25.5774,408,22.9422318635857,22.9422318635857,22.9422318635857,22.9422318635857,454.863295866325,0.0,1.0
2021-03-04,25.1311,25.19,25.1311,25.19,139,22.5419129069788,22.5947446043665,22.5419129069788,22.5947446043665,154.965681679949,0.0,1.0
2021-03-05,25.3287,25.3287,24.87,24.97,2371,22.7191547304731,22.7191547304731,22.3077133112582,22.3974105903546,2643.33547671337,0.0,1.0
2021-03-08,24.7623,24.94,24.73,24.93,3697,22.2111093416715,22.3705014066257,22.1821371205234,22.361531678716,4121.64118827892,0.0,1.0
2021-03-09,25.2222,25.2222,25.17,25.17,1402,22.6236271282355,22.6236271282355,22.5768051485472,22.5768051485472,1563.03514903085,0.0,1.0
2021-03-10,25.1706,25.1706,25.1,25.15,1100,22.5773433322218,22.5773433322218,22.5140170531798,22.558865692728,1226.34712120823,0.0,1.0
2021-03-11,25.9016,25.905,25.84,25.85,1193,23.233030442416,23.2360801499053,23.1777769184927,23.1867466464023,1330.02919600129,0.0,1.0
2021-03-12,25.5624,25.5624,25.37,25.41,587,22.9287772717213,22.9287772717213,22.7561997067399,22.7920786183784,654.42341831748,0.0,1.0
2021-03-15,25.7633,25.7633,25.7633,25.7633,587,23.1089791054258,23.1089791054258,23.1089791054258,23.1089791054258,654.423418317481,0.0,1.0
2021-03-16,25.8851,25.8851,25.8851,25.8851,19,23.2182303913651,23.2182303913651,23.2182303913651,23.2182303913651,21.182359366324,0.0,1.0
2021-03-17,25.9861,26.0,25.9861,25.99,300,23.3088246432524,23.3212925650468,23.3088246432524,23.3123228371372,334.458305784062,0.0,1.0
2021-03-18,25.5926,25.5926,25.5926,25.5926,300,22.9558658500084,22.9558658500084,22.9558658500084,22.9558658500084,334.458305784061,0.0,1.0
2021-03-19,25.8842,25.8842,25.8842,25.8842,71,23.2174231158533,23.2174231158533,23.2174231158533,23.2174231158533,79.1551323688945,0.0,1.0
2021-03-22,25.8033,25.8033,25.8033,25.8033,71,23.1448580170643,23.1448580170643,23.1448580170643,23.1448580170643,79.1551323688948,0.0,1.0
2021-03-23,25.4248,25.58,25.4248,25.58,1074,22.8053538156847,22.9445639928422,22.8053538156847,22.9445639928422,1197.36073470694,0.0,1.0
2021-03-24,25.0554,25.25,25.0554,25.25,402,22.4740120667028,22.6485629718243,22.4740120667028,22.6485629718243,448.174129750644,0.0,1.0
2021-03-25,25.0495,25.055,24.93,25.055,6626,22.4687199272362,22.4736532775865,22.361531678716,22.4736532775865,7387.06911375064,0.0,1.0
2021-03-26,25.6297,25.6297,25.24,25.32,1093,22.9891435405531,22.9891435405531,22.6395932439147,22.7113510671917,1218.54309407327,0.0,1.0
2021-03-29,25.6745,25.68,25.6745,25.68,291,23.0293279215882,23.0342612719385,23.0293279215882,23.0342612719385,324.424556610541,0.0,1.0
2021-03-30,25.8665,25.8665,25.8665,25.8665,18,23.2015466974532,23.2015466974532,23.2015466974532,23.2015466974532,20.0674983470437,0.0,1.0
2021-03-31,25.9391,25.9391,25.7482,25.7482,264,23.2666669220771,23.2666669220771,23.0954348162822,23.0954348162822,294.323309089975,0.0,1.0
2021-04-01,26.0309,26.1061,26.0309,26.1061,102,23.3490090242876,23.416461378168,23.3490090242876,23.416461378168,113.715823966581,0.0,1.0
2021-04-05,26.1073,26.11,26.02,26.11,5127,23.4175377455172,23.4199595720528,23.3392320208661,23.4199595720528,5715.89244584961,0.0,1.0
2021-04-06,26.2122,26.24,26.2122,26.24,195,23.5116301912892,23.536566034878,23.5116301912892,23.536566034878,217.397898759641,0.0,1.0
2021-04-07,25.9324,25.9324,25.9324,25.9324,195,23.2606572043777,23.2606572043777,23.2606572043777,23.2606572043777,217.39789875964,0.0,1.0
2021-04-08,26.2302,26.2302,26.2302,26.2302,50,23.5277757015266,23.5277757015266,23.5277757015266,23.5277757015266,55.7430509640103,0.0,1.0
2021-04-09,26.065,26.065,26.065,26.065,10,23.3795957964594,23.3795957964594,23.3795957964594,23.3795957964594,11.1486101928021,0.0,1.0
2021-04-12,25.9355,25.9355,25.9355,25.9355,2,23.2634378200297,23.2634378200297,23.2634378200297,23.2634378200297,2.22972203856041,0.0,1.0
2021-04-13,25.9261,25.9261,25.85,25.85,217,23.2550062757946,23.2550062757946,23.1867466464023,23.1867466464023,241.924841183805,0.0,1.0
2021-04-14,25.9152,26.04,25.9152,26.04,1803,23.2452292723731,23.3571714766853,23.2452292723731,23.3571714766853,2010.09441776222,0.0,1.0
2021-04-15,26.2754,26.284,26.2181,26.2181,1206,23.5683188716781,23.5760328376804,23.5169223307559,23.5169223307559,1344.52238925193,0.0,1.0
2021-04-16,26.43,26.43,26.43,26.43,1206,23.706990865161,23.706990865161,23.706990865161,23.706990865161,1344.52238925193,0.0,1.0
2021-04-19,26.4769,26.51,26.4769,26.51,476,23.7490588890572,23.7787486884381,23.7490588890572,23.7787486884381,530.673845177379,0.0,1.0
2021-04-20,26.3565,26.3565,26.3565,26.3565,1,23.6410633650252,23.6410633650252,23.6410633650252,23.6410633650252,1.11486101928021,0.0,1.0
2021-04-21,26.5445,26.5445,26.539,26.539,451,23.8096942497264,23.8096942497264,23.8047608993761,23.8047608993761,502.802319695372,0.0,1.0
2021-04-22,26.2848,26.2848,26.2848,26.2848,104,23.5767504159132,23.5767504159132,23.5767504159132,23.5767504159132,115.945546005141,0.0,1.0
2021-04-23,26.6163,26.6163,26.6163,26.6163,105,23.8740968961175,23.8740968961175,23.8740968961175,23.8740968961175,117.060407024422,0.0,1.0
2021-04-26,26.761,26.761,26.761,26.761,7,24.0038888589699,24.0038888589699,24.0038888589699,24.0038888589699,7.80402713496145,0.0,1.0
2021-04-27,26.6483,26.709,26.6483,26.67,1212,23.9028000254283,23.9572462738398,23.9028000254283,23.9222643349923,1351.21155536761,0.0,1.0
2021-04-28,26.7396,26.819,26.64,26.69,743,23.9846936412433,24.0559132808458,23.8953551512633,23.9402037908115,828.341737325194,0.0,1.0
2021-04-29,26.6727,26.6727,26.6727,26.6727,116,23.9246861615279,23.9246861615279,23.9246861615279,23.9246861615279,129.323878236504,0.0,1.0
2021-04-30,26.339,26.339,26.339,26.339,150,23.6253663411834,23.6253663411834,23.6253663411834,23.6253663411834,167.229152892031,0.0,1.0
2021-05-03,26.4816,26.4816,26.4816,26.4816,21,23.7532746611748,23.7532746611748,23.7532746611748,23.7532746611748,23.4120814048843,0.0,1.0
2021-05-04,26.1428,26.1428,26.04,26.1,733,23.4493802795964,23.4493802795964,23.3571714766853,23.4109898441431,817.193127132391,0.0,1.0
2021-05-05,26.3085,26.3085,26.3085,26.3085,1,23.598008671059,23.598008671059,23.598008671059,23.598008671059,1.11486101928021,0.0,1.0
2021-05-06,26.5766,26.5766,26.5766,26.5766,1,23.8384870763163,23.8384870763163,23.8384870763163,23.8384870763163,1.11486101928021,0.0,1.0
2021-05-07,26.8768,26.8768,26.84,26.84,774,24.1077583081635,24.1077583081635,24.074749709456,24.074749709456,862.902428922879,0.0,1.0
2021-05-10,26.6464,26.79,26.6464,26.78,802,23.9010957771255,24.0299010699079,23.9010957771255,24.0209313419982,894.118537462726,0.0,1.0
2021-05-11,26.4465,26.4465,26.4465,26.4465,3,23.7217909162119,23.7217909162119,23.7217909162119,23.7217909162119,3.34458305784063,0.0,1.0
2021-05-12,25.6419,25.6419,25.6419,25.6419,9,23.0000866086028,23.0000866086028,23.0000866086028,23.0000866086028,10.0337491735219,0.0,1.0
2021-05-13,25.6528,25.8221,25.6528,25.8221,2980,23.0098636120243,23.1617211055344,23.0098636120243,23.1617211055344,3322.28583745502,0.0,1.0
2021-05-14,26.0413,26.0413,26.0413,26.0413,2980,23.3583375413136,23.3583375413136,23.3583375413136,23.3583375413136,3322.28583745502,0.0,1.0
2021-05-17,25.8223,25.8223,25.8223,25.8223,11,23.1619005000926,23.1619005000926,23.1619005000926,23.1619005000926,12.2634712120823,0.0,1.0
2021-05-18,26.3527,26.3527,26.3527,26.3527,1,23.6376548684196,23.6376548684196,23.6376548684196,23.6376548684196,1.11486101928021,0.0,1.0
2021-05-19,26.2871,26.2871,26.17,26.21,601,23.5788134533324,23.5788134533324,23.4737779395106,23.5096568511491,670.031472587404,0.0,1.0
2021-05-20,26.3918,26.3918,26.26,26.26,720,23.6727265045462,23.6727265045462,23.5545054906973,23.5545054906973,802.699933881751,0.0,1.0
2021-05-21,26.0923,26.11,26.0923,26.11,217,23.4040831536527,23.4199595720528,23.4040831536527,23.4199595720528,241.924841183805,0.0,1.0
2021-05-24,26.3712,26.3712,26.3712,26.3712,4,23.6542488650524,23.6542488650524,23.6542488650524,23.6542488650524,4.45944407712083,0.0,1.0
2021-05-25,26.5185,26.56,26.46,26.56,602,23.7863729571613,23.8235973279863,23.73390004889,23.8235973279863,671.146333606685,0.0,1.0
2021-05-26,26.727,26.727,26.6937,26.6937,154,23.9733917840772,23.9733917840772,23.9435225901381,23.9435225901381,171.688596969152,0.0,1.0
2021-05-27,26.8732,26.8732,26.8732,26.8732,192,24.104529206116,24.104529206116,24.104529206116,24.104529206116,214.0533157018,0.0,1.0
2021-05-28,26.9331,26.9331,26.9331,26.9331,4,24.1582578762947,24.1582578762947,24.1582578762947,24.1582578762947,4.45944407712083,0.0,1.0
2021-06-01,27.2335,27.2335,27.19,27.19,126,24.4277085027001,24.4277085027001,24.3886901862932,24.3886901862932,140.472488429306,0.0,1.0
2021-06-02,27.2263,27.2263,27.2263,27.2263,126,24.4212502986052,24.4212502986052,24.4212502986052,24.4212502986052,140.472488429306,0.0,1.0
2021-06-03,26.9657,26.97,26.94,26.97,457,24.1874991892801,24.1913561722812,24.1644469885524,24.1913561722812,509.491485811055,0.0,1.0
2021-06-04,27.1573,27.1573,27.08,27.1,401,24.3593591760287,24.3593591760287,24.2900231792872,24.3079626351065,447.059268731363,0.0,1.0
2021-06-07,27.0499,27.0499,27.0434,27.0434,304,24.2630242982792,24.2630242982792,24.257193975138,24.257193975138,338.917749861183,0.0,1.0
2021-06-08,26.9108,26.9108,26.88,26.899,1207,24.1382553830562,24.1382553830562,24.1106286210946,24.1276711041229,1345.63725027121,0.0,1.0
2021-06-09,26.7696,26.7696,26.7696,26.7696,3,24.0116028249722,24.0116028249722,24.0116028249722,24.0116028249722,3.34458305784062,0.0,1.0
2021-06-10,26.96,26.96,26.96,26.96,220,24.1823864443716,24.1823864443716,24.1823864443716,24.1823864443716,245.269424241646,0.0,1.0
2021-06-11,26.8279,26.8279,26.81,26.81,614,24.0638963386854,24.0638963386854,24.0478405257271,24.0478405257271,684.524665838046,0.0,1.0
2021-06-14,26.835,26.93,26.835,26.9299,1600,24.0702648455012,24.1554772606427,24.0702648455012,24.1553875633636,1783.77763084833,0.0,1.0
2021-06-15,26.56,26.75,26.56,26.75,2582,23.8235973279863,23.9940221582693,23.8235973279863,23.9940221582693,2878.57115178149,0.0,1.0
2021-06-16,26.3592,26.39,26.3592,26.39,200,23.6434851915608,23.6711119535225,23.6434851915608,23.6711119535225,222.972203856042,0.0,1.0
2021-06-17,26.4186,26.4186,26.4186,26.4186,3,23.6967653753441,23.6967653753441,23.6967653753441,23.6967653753441,3.34458305784062,0.0,1.0
2021-06-18,26.0898,26.0898,26.0898,26.0898,3,23.4018407216753,23.4018407216753,23.4018407216753,23.4018407216753,3.34458305784062,0.0,1.0
2021-06-21,26.2643,26.2643,26.0501,26.0501,860,23.5583624736984,23.5583624736984,23.3662309018741,23.3662309018741,958.780476580979,0.0,1.0
2021-06-22,26.2574,26.2574,26.22,26.22,295,23.5521733614408,23.5521733614408,23.5186265790587,23.5186265790587,328.884000687661,0.0,1.0
2021-06-23,26.28,26.32,26.28,26.32,600,23.5724449465165,23.6083238581551,23.5724449465165,23.6083238581551,668.916611568125,0.0,1.0
2021-06-24,26.2748,26.2748,26.2,26.21,625,23.7695995659703,23.7695995659703,23.7019314563164,23.7109779950402,690.871966707852,0.225,1.0
2021-06-25,26.3739,26.4,26.3,26.4,887,23.859250764723,23.8828622307921,23.7923968435542,23.8828622307921,980.485495151784,0.0,1.0
2021-06-28,26.44,26.44,26.44,26.44,23,23.9190483856872,23.9190483856872,23.9190483856872,23.9190483856872,25.424088374849,0.0,1.0
2021-06-29,26.3517,26.3517,26.3517,26.3517,25,23.8391674487562,23.8391674487562,23.8391674487562,23.8391674487562,27.6348786683141,0.0,1.0
2021-06-30,26.2538,26.2538,26.2538,26.2538,107,23.7506018346503,23.7506018346503,23.7506018346503,23.7506018346503,118.277280700384,0.0,1.0
2021-07-01,26.1844,26.1844,26.1844,26.1844,41,23.6878188559073,23.6878188559073,23.6878188559073,23.6878188559073,45.321201016035,0.0,1.0
2021-07-02,26.2543,26.2543,26.15,26.16,801,23.7510541615865,23.7510541615865,23.6566987626975,23.6657453014212,885.421512532784,0.0,1.0
2021-07-06,25.9856,25.9856,25.9856,25.9856,51,23.5079736660784,23.5079736660784,23.5079736660784,23.5079736660784,56.3751524833608,0.0,1.0
2021-07-07,26.0916,26.11,26.01,26.11,1389,23.6038669765506,23.6205126078023,23.5300472205645,23.6205126078023,1535.39385881153,0.0,1.0
2021-07-08,25.7145,25.7145,25.67,25.67,208,23.2627220012766,23.2627220012766,23.2224649039558,23.2224649039558,229.922190520373,0.0,1.0
2021-07-09,25.9901,25.9901,25.86,25.86,606,23.5120446085041,23.5120446085041,23.3943491397077,23.3943491397077,669.869458919934,0.0,1.0
2021-07-12,26.0071,26.0071,26.0071,26.0071,606,23.5274237243346,23.5274237243346,23.5274237243346,23.5274237243346,669.869458919932,0.0,1.0
2021-07-13,25.9749,26.05,25.9749,25.99,603,23.498293869644,23.5662333754596,23.498293869644,23.5119541431169,666.553273479735,0.0,1.0
2021-07-14,26.0947,26.0947,26.04,26.04,1151,23.6066714035549,23.6066714035549,23.5571868367358,23.5571868367358,1272.30981388918,0.0,1.0
2021-07-15,26.1567,26.1567,26.1567,26.1567,5,23.6627599436424,23.6627599436424,23.6627599436424,23.6627599436424,5.52697573366281,0.0,1.0
2021-07-16,25.9727,25.9727,25.9727,25.9727,5,23.4963036311247,23.4963036311247,23.4963036311247,23.4963036311247,5.52697573366283,0.0,1.0
2021-07-19,25.6217,25.6217,25.6217,25.6217,12,23.1787701219199,23.1787701219199,23.1787701219199,23.1787701219199,13.2647417607908,0.0,1.0
2021-07-20,25.6947,25.6947,25.53,25.53,617,23.2448098546035,23.2448098546035,23.0958133618228,23.0958133618228,682.028805533992,0.0,1.0
2021-07-21,25.8315,25.8315,25.8315,25.8315,2,23.3685665043449,23.3685665043449,23.3685665043449,23.3685665043449,2.21079029346513,0.0,1.0
2021-07-22,25.8625,25.8625,25.8625,25.8625,2,23.3966107743886,23.3966107743886,23.3966107743886,23.3966107743886,2.21079029346513,0.0,1.0
2021-07-23,25.738,25.738,25.738,25.738,2,23.2839813672775,23.2839813672775,23.2839813672775,23.2839813672775,2.21079029346513,0.0,1.0
2021-07-26,25.4461,25.4461,25.4461,25.4461,3,23.0199129019302,23.0199129019302,23.0199129019302,23.0199129019302,3.3161854401977,0.0,1.0
2021-07-27,24.99,24.99,24.83,24.92,7883,22.6073002707384,22.6073002707384,22.4625556511579,22.5439744996719,8713.8299416928,0.0,1.0
2021-07-28,25.4476,25.4476,25.31,25.31,337,23.0212698827388,23.0212698827388,22.8967895098995,22.8967895098995,372.518164448874,0.0,1.0
2021-07-29,25.491,25.51,25.44,25.51,801,23.0605318608,23.0777202843752,23.0143945133087,23.0777202843752,885.421512532784,0.0,1.0
2021-07-30,25.4017,25.4017,25.4017,25.4017,2,22.9797462699966,22.9797462699966,22.9797462699966,22.9797462699966,2.21079029346513,0.0,1.0
2021-08-02,25.5371,25.541,25.53,25.541,1129,23.1022364043167,23.105764554419,23.0958133618228,23.105764554419,1247.99112066106,0.0,1.0
2021-08-03,25.7028,25.7028,25.7028,25.7028,17,23.2521375509698,23.2521375509698,23.2521375509698,23.2521375509698,18.7917174944536,0.0,1.0
2021-08-04,25.7112,25.74,25.71,25.71,1172,23.2597366434978,23.2857906750223,23.2586510588509,23.2586510588509,1295.52311197056,0.0,1.0
2021-08-05,25.71,25.71,25.71,25.71,19,23.2586510588509,23.2586510588509,23.2586510588509,23.2586510588509,21.0025077879187,0.0,1.0
2021-08-06,25.4988,25.57,25.44,25.57,800,23.0675881610046,23.1319995167179,23.0143945133087,23.1319995167179,884.31611738605,0.0,1.0
2021-08-09,25.5348,25.64,25.5,25.5,6404,23.1001557004102,23.1953252877844,23.0686737456514,23.0686737456514,7078.95051967534,0.0,1.0
2021-08-10,25.5628,25.5628,25.5628,25.5628,6404,23.1254860088368,23.1254860088368,23.1254860088368,23.1254860088368,7078.95051967534,0.0,1.0
2021-08-11,25.73,25.73,25.73,25.73,2,23.2767441362985,23.2767441362985,23.2767441362985,23.2767441362985,2.21079029346513,0.0,1.0
2021-08-12,25.5797,25.5797,25.5797,25.5797,3,23.14077465928,23.14077465928,23.14077465928,23.14077465928,3.31618544019769,0.0,1.0
2021-08-13,25.5809,25.5809,25.5809,25.5809,3,23.1418602439269,23.1418602439269,23.1418602439269,23.1418602439269,3.31618544019768,0.0,1.0
2021-08-16,25.574,25.574,25.574,25.574,16,23.1356181322075,23.1356181322075,23.1356181322075,23.1356181322075,17.686322347721,0.0,1.0
2021-08-17,25.2321,25.2321,25.18,25.21,811,22.8263169732412,22.8263169732412,22.7791845064903,22.8063241226617,896.47546400011,0.0,1.0
2021-08-18,25.2213,25.2213,25.2213,25.2213,811,22.8165467114196,22.8165467114196,22.8165467114196,22.8165467114196,896.475464000107,0.0,1.0
2021-08-19,24.8255,24.85,24.76,24.76,907,22.4584847087322,22.4806487286054,22.3992298800914,22.3992298800914,1002.59339808643,0.0,1.0
2021-08-20,24.82,24.82,24.7931,24.7931,603,22.4535091124341,22.4535091124341,22.4291739232671,22.4291739232671,666.553273479735,0.0,1.0
2021-08-23,25.193,25.193,25.193,25.193,1,22.7909450068312,22.7909450068312,22.7909450068312,22.7909450068312,1.10539514673257,0.0,1.0
2021-08-24,25.493,25.493,25.37,25.37,801,23.0623411685448,23.0623411685448,22.9510687422422,22.9510687422422,885.421512532783,0.0,1.0
2021-08-25,25.6524,25.6524,25.6524,25.6524,21,23.2065429958019,23.2065429958019,23.2065429958019,23.2065429958019,23.2132980813838,0.0,1.0
2021-08-26,25.529,25.529,25.529,25.529,23,23.0949087079504,23.0949087079504,23.0949087079504,23.0949087079504,25.424088374849,0.0,1.0
2021-08-27,25.8218,25.839,25.8218,25.839,252,23.3597913617828,23.3753514083877,23.3597913617828,23.3753514083877,278.559576976606,0.0,1.0
2021-08-30,25.9529,25.9529,25.94,25.94,100,23.4783914844517,23.4783914844517,23.466721449498,23.466721449498,110.539514673256,0.0,1.0
2021-08-31,26.2124,26.2299,26.2124,26.2299,301,23.7131491643339,23.7289806071005,23.7131491643339,23.7289806071005,332.723939166501,0.0,1.0
2021-09-01,26.3663,26.3663,26.3663,26.3663,130,23.8523753952929,23.8523753952929,23.8523753952929,23.8523753952929,143.701369075233,0.0,1.0
2021-09-02,26.3212,26.3212,26.3212,26.3212,23,23.8115755056487,23.8115755056487,23.8115755056487,23.8115755056487,25.4240883748489,0.0,1.0
2021-09-03,26.52,26.539,26.52,26.539,804,23.9914206954775,24.0086091190527,23.9914206954775,24.0086091190527,888.737697972981,0.0,1.0
2021-09-07,26.495,26.495,26.495,26.495,13,23.968804348668,23.968804348668,23.968804348668,23.968804348668,14.3701369075233,0.0,1.0
2021-09-08,26.2918,26.2918,26.2918,26.2918,2,23.7849786818007,23.7849786818007,23.7849786818007,23.7849786818007,2.21079029346513,0.0,1.0
2021-09-09,26.373,26.373,26.373,26.373,2,23.8584365762379,23.8584365762379,23.8584365762379,23.8584365762379,2.21079029346512,0.0,1.0
2021-09-10,26.32,26.32,26.32,26.32,2,23.8104899210018,23.8104899210018,23.8104899210018,23.8104899210018,2.21079029346513,0.0,1.0
2021-09-13,26.5804,26.5804,26.28,26.29,834,24.0460617893692,24.0460617893692,23.7743037661067,23.7833503048304,921.899552374956,0.0,1.0
2021-09-14,26.3624,26.3624,26.3624,26.3624,834,23.8488472451906,23.8488472451906,23.8488472451906,23.8488472451906,921.89955237496,0.0,1.0
2021-09-15,26.39,26.39,26.39,26.39,3,23.8738156920683,23.8738156920683,23.8738156920683,23.8738156920683,3.31618544019769,0.0,1.0
2021-09-16,26.0189,26.03,25.95,26.01,1100,23.5380986400286,23.548140298012,23.4757679882218,23.5300472205645,1215.93466140582,0.0,1.0
2021-09-17,25.8641,25.8641,25.86,25.86,1200,23.3980582205844,23.3980582205844,23.3943491397077,23.3943491397077,1326.47417607908,0.0,1.0
2021-09-20,25.166,25.2882,25.05,25.27,3680,22.766519352277,22.8770680554817,22.6615795030811,22.8606033550044,4067.85413997584,0.0,1.0
2021-09-21,25.4423,25.4423,25.43,25.43,275,23.0164752172152,23.0164752172152,23.0053479745849,23.0053479745849,303.983665351455,0.0,1.0
2021-09-22,25.8522,25.8522,25.8522,25.8522,3,23.3872928395031,23.3872928395031,23.3872928395031,23.3872928395031,3.3161854401977,0.0,1.0
2021-09-23,25.98,25.99,25.98,25.99,302,23.5029076043931,23.5119541431169,23.5029076043931,23.5119541431169,333.829334313234,0.0,1.0
2021-09-24,25.2978,25.3369,25.27,25.32,795,23.243091012246,23.2790152767504,23.2175489520613,23.263487909228,865.278675258975,0.395,1.0
2021-09-27,25.2763,25.2763,25.19,25.26,214,23.2233372606643,23.2233372606643,23.1440466205946,23.208361160628,232.917781767825,0.0,1.0
2021-09-28,25.0291,25.2,25.0291,25.2,733,22.996215056432,23.1532344120279,22.996215056432,23.1532344120279,797.79782259727,0.0,1.0
2021-09-29,24.873,24.873,24.873,24.873,84,22.8527936321575,22.8527936321575,22.8527936321575,22.8527936321575,91.4256713481182,0.0,1.0
2021-09-30,25.054,25.1816,25.054,25.1816,158,23.0190926571011,23.1363288757906,23.0190926571011,23.1363288757906,171.967334202412,0.0,1.0
2021-10-01,25.0878,25.0878,25.0878,25.0878,5,23.0501473921458,23.0501473921458,23.0501473921458,23.0501473921458,5.44200424691178,0.0,1.0
2021-10-04,24.7248,24.7248,24.69,24.69,548,22.7166305631154,22.7166305631154,22.6846570489273,22.6846570489273,596.443665461531,0.0,1.0
2021-10-05,24.9675,25.0,24.9675,25.0,1406,22.9396182612026,22.969478583361,22.9396182612026,22.969478583361,1530.2915942316,0.0,1.0
2021-10-06,24.75,24.75,24.62,24.69,17945,22.7397837975274,22.7397837975274,22.6203425088939,22.6846570489273,19531.3532421664,0.0,1.0
2021-10-07,25.1661,25.2699,25.12,25.12,1723,23.1220877990689,23.217457074147,23.0797320805611,23.0797320805611,1875.3146634858,0.0,1.0
2021-10-08,25.1448,25.1448,25.1448,25.1448,1723,23.1025178033158,23.1025178033158,23.1025178033158,23.1025178033158,1875.31466348581,0.0,1.0
2021-10-11,25.0926,25.22,25.07,25.22,1572,23.0545575320338,23.1716099948946,23.0337931233944,23.1716099948946,1710.96613522906,0.0,1.0
2021-10-12,25.0608,25.0608,25.0608,25.0608,2,23.0253403552757,23.0253403552757,23.0253403552757,23.0253403552757,2.17680169876472,0.0,1.0
2021-10-13,25.3131,25.3131,25.3131,25.3131,2,23.257148333139,23.257148333139,23.257148333139,23.257148333139,2.17680169876472,0.0,1.0
2021-10-14,25.2945,25.31,25.2945,25.31,502,23.240059041073,23.2543001177947,23.240059041073,23.2543001177947,546.377226389944,0.0,1.0
2021-10-15,25.52,25.52,25.39,25.39,757,23.4472437378949,23.4472437378949,23.3278024492614,23.3278024492614,823.919442982446,0.0,1.0
2021-10-18,25.5438,25.5438,25.5438,25.5438,757,23.4691106815063,23.4691106815063,23.4691106815063,23.4691106815063,823.919442982444,0.0,1.0
2021-10-19,25.7301,25.7301,25.7301,25.7301,0,23.6402792359095,23.6402792359095,23.6402792359095,23.6402792359095,0,0.0,1.0
2021-10-20,25.6571,25.6571,25.6571,25.6571,2,23.5732083584461,23.5732083584461,23.5732083584461,23.5732083584461,2.17680169876471,0.0,1.0
2021-10-21,25.5969,25.5969,25.5969,25.5969,12,23.5178978540173,23.5178978540173,23.5178978540173,23.5178978540173,13.0608101925883,0.0,1.0
2021-10-22,25.4587,25.54,25.4587,25.54,1116,23.3909225764085,23.4656193207616,23.3909225764085,23.4656193207616,1214.65534791071,0.0,1.0
2021-10-25,25.5346,25.54,25.53,25.54,393,23.4606579133876,23.4656193207616,23.4564315293283,23.4656193207616,427.741533807267,0.0,1.0
2021-10-26,25.5155,25.5155,25.5155,25.5155,393,23.4431092317499,23.4431092317499,23.4431092317499,23.4431092317499,427.741533807267,0.0,1.0
2021-10-27,25.3603,25.52,25.34,25.4801,2243,23.3005147087044,23.4472437378949,23.2818634920947,23.4105844500759,2441.28310516463,0.0,1.0
2021-10-28,25.2964,25.2964,25.2,25.27,1852,23.2418047214453,23.2418047214453,23.1532344120279,23.2175489520613,2015.71837305613,0.0,1.0
2021-10-29,25.1457,25.1457,25.1457,25.1457,2,23.1033447045448,23.1033447045448,23.1033447045448,23.1033447045448,2.17680169876472,0.0,1.0
2021-11-01,25.3235,25.3235,25.3235,25.3235,5,23.2667036362297,23.2667036362297,23.2667036362297,23.2667036362297,5.44200424691179,0.0,1.0
2021-11-02,24.9892,25.1,24.95,25.1,1200,22.959555768613,23.0613564976945,22.9235396261943,23.0613564976945,1306.08101925883,0.0,1.0
2021-11-03,25.1333,25.1333,24.92,24.96,1006,23.0919518431675,23.0919518431675,22.8959762518943,22.9327274176276,1094.93125447865,0.0,1.0
2021-11-04,25.0127,25.06,24.95,25.03,3342,22.9811470784814,23.0246053319611,22.9235396261943,22.9970419576611,3637.43563863583,0.0,1.0
2021-11-05,24.9601,24.999,24.9601,24.99,249,22.932819295542,22.9685598042177,22.932819295542,22.9602907919277,271.011811496207,0.0,1.0
2021-11-08,25.2172,25.2172,25.2172,25.2172,1,23.1690374132933,23.1690374132933,23.1690374132933,23.1690374132933,1.08840084938236,0.0,1.0
2021-11-09,25.1244,25.1531,25.1244,25.1531,503,23.0837747087918,23.1101436702055,23.0837747087918,23.1101436702055,547.465627239326,0.0,1.0
2021-11-10,24.9584,24.9584,24.9584,24.9584,2,22.9312573709983,22.9312573709983,22.9312573709983,22.9312573709983,2.17680169876472,0.0,1.0
2021-11-11,25.19,25.19,25.19,25.19,2,23.1440466205946,23.1440466205946,23.1440466205946,23.1440466205946,2.17680169876471,0.0,1.0
2021-11-12,25.2922,25.2922,25.2922,25.2922,2,23.2379458490433,23.2379458490433,23.2379458490433,23.2379458490433,2.17680169876472,0.0,1.0
2021-11-15,25.2773,25.2773,25.2773,25.2773,0,23.2242560398077,23.2242560398077,23.2242560398077,23.2242560398077,0,0.0,1.0
2021-11-16,25.2458,25.27,25.2458,25.27,102,23.1953144967926,23.2175489520613,23.1953144967926,23.2175489520613,111.016886637001,0.0,1.0
2021-11-17,25.2131,25.2131,25.2131,25.2131,102,23.1652704188056,23.1652704188056,23.1652704188056,23.1652704188056,111.016886637,0.0,1.0
2021-11-18,24.9175,24.97,24.9175,24.97,805,22.8936793040359,22.941915209061,22.8936793040359,22.941915209061,876.162683752799,0.0,1.0
2021-11-19,24.8673,24.8673,24.8673,24.8673,2,22.8475565910405,22.8475565910405,22.8475565910405,22.8475565910405,2.17680169876472,0.0,1.0
2021-11-22,24.7331,24.7331,24.7331,24.7331,2,22.7242564300051,22.7242564300051,22.7242564300051,22.7242564300051,2.17680169876471,0.0,1.0
2021-11-23,24.8814,24.8814,24.8814,24.8814,2,22.8605113769616,22.8605113769616,22.8605113769616,22.8605113769616,2.17680169876471,0.0,1.0
2021-11-24,24.87,24.87,24.87,24.87,61,22.8500372947275,22.8500372947275,22.8500372947275,22.8500372947275,66.3924518123239,0.0,1.0
2021-11-26,24.141,24.31,24.08,24.31,4150,22.1802472992367,22.3355209744602,22.1242017714933,22.3355209744602,4516.86352493679,0.0,1.0
2021-11-29,24.3806,24.3806,24.3806,24.3806,2,22.4003867819797,22.4003867819797,22.4003867819797,22.4003867819797,2.17680169876471,0.0,1.0
2021-11-30,24.3806,24.3806,24.3099,24.3099,185,22.4003867819797,22.4003867819797,22.3354290965459,22.3354290965459,201.354157135736,0.0,1.0
2021-12-01,24.3743,24.3743,24.3743,24.3743,2,22.3945984733767,22.3945984733767,22.3945984733767,22.3945984733767,2.17680169876471,0.0,1.0
2021-12-02,24.651,24.651,24.651,24.651,1,22.6488246623373,22.6488246623373,22.6488246623373,22.6488246623373,1.08840084938236,0.0,1.0
2021-12-03,24.5256,24.5256,24.5256,24.5256,1,22.5336097577632,22.5336097577632,22.5336097577632,22.5336097577632,1.08840084938236,0.0,1.0
2021-12-06,24.6819,24.6819,24.6819,24.6819,0,22.6772149378663,22.6772149378663,22.6772149378663,22.6772149378663,0,0.0,1.0
2021-12-07,24.9722,24.9722,24.9722,24.9722,0,22.9439365231763,22.9439365231763,22.9439365231763,22.9439365231763,0,0.0,1.0
2021-12-08,24.9879,25.1,24.98,25.1,800,22.9583613557267,23.0613564976945,22.9511030004943,23.0613564976945,870.720679505885,0.0,1.0
2021-12-09,24.9594,24.975,24.9594,24.975,320,22.9321761501416,22.9465091047777,22.9321761501416,22.9465091047777,348.288271802355,0.0,1.0
2021-12-10,24.9367,24.9367,24.9367,24.9367,320,22.9113198635879,22.9113198635879,22.9113198635879,22.9113198635879,348.288271802355,0.0,1.0
2021-12-13,24.6311,24.6311,24.6311,24.6311,60,22.6305409573849,22.6305409573849,22.6305409573849,22.6305409573849,65.3040509629416,0.0,1.0
2021-12-14,24.6861,24.6861,24.6861,24.6861,60,22.6810738102683,22.6810738102683,22.6810738102683,22.6810738102683,65.3040509629416,0.0,1.0
2021-12-15,24.7814,24.7814,24.7814,24.7814,0,22.7686334626281,22.7686334626281,22.7686334626281,22.7686334626281,0,0.0,1.0
2021-12-16,24.844,24.844,24.844,24.844,0,22.8261490370008,22.8261490370008,22.8261490370008,22.8261490370008,0,0.0,1.0
2021-12-17,24.7754,24.7754,24.7754,24.7754,0,22.7631207877681,22.7631207877681,22.7631207877681,22.7631207877681,0,0.0,1.0
2021-12-20,24.5385,24.5385,24.5385,24.5385,54,22.5454620087122,22.5454620087122,22.5454620087122,22.5454620087122,58.7736458666472,0.0,1.0
2021-12-21,24.7339,24.7339,24.7339,24.7339,105,22.7249914533197,22.7249914533197,22.7249914533197,22.7249914533197,114.282089185148,0.0,1.0
2021-12-22,24.7262,24.7262,24.7262,24.7262,105,22.717916853916,22.717916853916,22.717916853916,22.717916853916,114.282089185148,0.0,1.0
2021-12-23,24.8551,24.8699,24.8551,24.8699,550,22.8363474854919,22.8499454168132,22.8363474854919,22.8499454168132,598.620467160295,0.0,1.0
2021-12-27,24.9599,24.9599,24.9,24.9,511,22.9693867054467,22.9693867054467,22.9142636374994,22.9142636374994,555.282953940409,0.04,1.0
2021-12-28,24.9172,24.9172,24.9172,24.9172,511,22.9300919641888,22.9300919641888,22.9300919641888,22.9300919641888,555.282953940409,0.0,1.0
2021-12-29,24.8892,24.8892,24.8892,24.8892,5,22.904324920741,22.904324920741,22.904324920741,22.904324920741,5.43329700528776,0.0,1.0
2021-12-30,25.031,25.031,24.83,24.83,344,23.034816590773,23.034816590773,22.84984602888,22.84984602888,373.810833963799,0.0,1.0
2021-12-31,24.9541,24.9541,24.9541,24.9541,46,22.9640492464468,22.9640492464468,22.9640492464468,22.9640492464468,49.9863324486474,0.0,1.0
2022-01-03,25.1103,25.1103,25.1103,25.1103,4,23.1077925388234,23.1077925388234,23.1077925388234,23.1077925388234,4.34663760423021,0.0,1.0
2022-01-04,25.1094,25.1094,25.1094,25.1094,20,23.1069643124269,23.1069643124269,23.1069643124269,23.1069643124269,21.733188021151,0.0,1.0
2022-01-05,24.8663,24.8663,24.8663,24.8663,6,22.8832511602069,22.8832511602069,22.8832511602069,22.8832511602069,6.51995640634532,0.0,1.0
2022-01-06,24.872,24.872,24.85,24.87,641,22.8884965940517,22.8884965940517,22.8682510599141,22.8866560909482,696.54867607789,0.0,1.0
2022-01-07,25.0042,25.03,24.95,25.03,1979,23.0101538491873,23.0338963392213,22.9602762150848,23.0338963392213,2150.4989546929,0.0,1.0
2022-01-10,25.0367,25.0367,25.0367,25.0367,2,23.0400620246178,23.0400620246178,23.0400620246178,23.0400620246178,2.1733188021151,0.0,1.0
2022-01-11,25.5076,25.5076,25.5076,25.5076,4,23.4734084803165,23.4734084803165,23.4734084803165,23.4734084803165,4.34663760423021,0.0,1.0
2022-01-12,25.746,25.746,25.62,25.62,880,23.6927964502434,23.6927964502434,23.5768447547283,23.5768447547283,956.260272930646,0.0,1.0
2022-01-13,25.5506,25.5506,25.5506,25.5506,880,23.5129792970399,23.5129792970399,23.5129792970399,23.5129792970399,956.260272930646,0.0,1.0
2022-01-14,25.558,25.558,25.558,25.558,5,23.5197891585225,23.5197891585225,23.5197891585225,23.5197891585225,5.43329700528777,0.0,1.0
2022-01-18,25.1356,25.1356,25.11,25.11,347,23.1310749030816,23.1310749030816,23.1075164633579,23.1075164633579,377.07081216697,0.0,1.0
2022-01-19,25.2593,25.36,25.2593,25.36,2000,23.2449100200277,23.3375793512846,23.2449100200277,23.3375793512846,2173.3188021151,0.0,1.0
2022-01-20,25.2716,25.5799,25.2716,25.5799,650,23.2562291141137,23.5399426675049,23.2562291141137,23.5399426675049,706.328610687409,0.0,1.0
2022-01-21,24.9459,24.9459,24.9459,24.9459,650,22.9565031837228,22.9565031837228,22.9565031837228,22.9565031837228,706.328610687409,0.0,1.0
2022-01-24,24.6394,24.6394,24.6394,24.6394,1,22.6744460831246,22.6744460831246,22.6744460831246,22.6744460831246,1.08665940105755,0.0,1.0
2022-01-25,24.6486,24.6486,24.6486,24.6486,1,22.6829123974004,22.6829123974004,22.6829123974004,22.6829123974004,1.08665940105755,0.0,1.0
2022-01-26,24.3934,24.73,24.33,24.73,780,22.4480642014048,22.7578208737093,22.3897202530266,22.7578208737093,847.59433282489,0.0,1.0
2022-01-27,24.1857,24.1857,24.1001,24.135,700,22.2569279541153,22.2569279541153,22.1781544212892,22.2102712004437,760.661580740286,0.0,1.0
2022-01-28,24.2527,24.2527,24.2527,24.2527,2,22.3185848080796,22.3185848080796,22.3185848080796,22.3185848080796,2.17331880211511,0.0,1.0
2022-01-31,24.9334,24.9334,24.7684,24.7684,225,22.9450000393264,22.9450000393264,22.7931585332948,22.7931585332948,244.49836523795,0.0,1.0
2022-02-01,25.0388,25.0388,25.0388,25.0388,225,23.0419945528763,23.0419945528763,23.0419945528763,23.0419945528763,244.49836523795,0.0,1.0
2022-02-02,25.0272,25.0272,25.0272,25.0272,60,23.0313196348765,23.0313196348765,23.0313196348765,23.0313196348765,65.1995640634533,0.0,1.0
2022-02-03,24.75,24.76,24.75,24.76,657,22.7762259047434,22.7854284202605,22.7762259047434,22.7854284202605,713.935226494813,0.0,1.0
2022-02-04,24.7688,24.7688,24.66,24.66,100,22.7935266339155,22.7935266339155,22.6934032650898,22.6934032650898,108.665940105755,0.0,1.0
2022-02-07,24.8389,24.8389,24.8389,24.8389,100,22.8580362676902,22.8580362676902,22.8580362676902,22.8580362676902,108.665940105755,0.0,1.0
2022-02-08,25.2011,25.2011,25.2011,25.2011,0,23.1913513797184,23.1913513797184,23.1913513797184,23.1913513797184,0,0.0,1.0
2022-02-09,25.5664,25.5664,25.5664,25.5664,0,23.5275192715569,23.5275192715569,23.5275192715569,23.5275192715569,0,0.0,1.0
2022-02-10,25.3218,25.38,25.3218,25.38,102,23.3024257420094,23.3559843823187,23.3024257420094,23.3559843823187,110.83925890787,0.0,1.0
2022-02-11,25.0192,25.0192,25.0192,25.0192,2,23.0239576224629,23.0239576224629,23.0239576224629,23.0239576224629,2.1733188021151,0.0,1.0
2022-02-14,24.9124,24.9124,24.9124,24.9124,2,22.9256747567406,22.9256747567406,22.9256747567406,22.9256747567406,2.17331880211511,0.0,1.0
2022-02-15,25.3654,25.3654,25.3654,25.3654,2,23.3425487096638,23.3425487096638,23.3425487096638,23.3425487096638,2.1733188021151,0.0,1.0
2022-02-16,25.499,25.499,25.499,25.499,2,23.4654943169718,23.4654943169718,23.4654943169718,23.4654943169718,2.17331880211511,0.0,1.0
2022-02-17,25.2413,25.2413,25.2413,25.2413,55,23.228345492097,23.228345492097,23.228345492097,23.228345492097,59.7662670581653,0.0,1.0
2022-02-18,25.1694,25.1694,25.1694,25.1694,55,23.1621794055293,23.1621794055293,23.1621794055293,23.1621794055293,59.7662670581653,0.0,1.0
2022-02-22,24.9329,24.9329,24.9329,24.9329,2,22.9445399135506,22.9445399135506,22.9445399135506,22.9445399135506,2.1733188021151,0.0,1.0
2022-02-23,24.5212,24.5212,24.5212,24.5212,2,22.5656723497129,22.5656723497129,22.5656723497129,22.5656723497129,2.17331880211511,0.0,1.0
2022-02-24,24.1039,24.1039,23.51,23.51,1145,22.1816513771857,22.1816513771857,21.635113980627,21.635113980627,1244.2250142109,0.0,1.0
2022-02-25,24.5691,24.5691,24.5691,24.5691,1,22.6097523990397,22.6097523990397,22.6097523990397,22.6097523990397,1.08665940105755,0.0,1.0
2022-02-28,24.2087,24.2087,24.2087,24.2087,2,22.2780937398045,22.2780937398045,22.2780937398045,22.2780937398045,2.17331880211511,0.0,1.0
2022-03-01,23.6929,23.6929,23.6929,23.6929,2,21.8034279894342,21.8034279894342,21.8034279894342,21.8034279894342,2.1733188021151,0.0,1.0
2022-03-02,23.9656,23.9656,23.9656,23.9656,2,22.0543805875846,22.0543805875846,22.0543805875846,22.0543805875846,2.17331880211511,0.0,1.0
2022-03-03,23.5341,23.5341,23.5341,23.5341,2,21.6572920430231,21.6572920430231,21.6572920430231,21.6572920430231,2.17331880211511,0.0,1.0
2022-03-04,23.2239,23.2239,22.98,22.98,460,21.3718300116837,21.3718300116837,21.1473806582224,21.1473806582224,499.863324486473,0.0,1.0
2022-03-07,22.6568,22.6568,22.6568,22.6568,460,20.8499553567107,20.8499553567107,20.8499553567107,20.8499553567107,499.863324486475,0.0,1.0
2022-03-08,22.7684,22.7684,22.7684,22.7684,0,20.9526554298812,20.9526554298812,20.9526554298812,20.9526554298812,0,0.0,1.0
2022-03-09,23.127,23.16,22.77,23.14,1600,21.2826576363233,21.3130259375296,20.9541278323639,21.2946209064955,1738.65504169208,0.0,1.0
2022-03-10,22.7765,22.7765,22.7765,22.7765,4,20.96010946745,20.96010946745,20.96010946745,20.96010946745,4.34663760423022,0.0,1.0
2022-03-11,22.5612,22.5612,22.5612,22.5612,4,20.7619793083676,20.7619793083676,20.7619793083676,20.7619793083676,4.3466376042302,0.0,1.0
2022-03-14,22.339,22.339,22.339,22.339,21,20.5574994135783,20.5574994135783,20.5574994135783,20.5574994135783,22.8198474222086,0.0,1.0
2022-03-15,22.3704,22.43,22.3,22.43,788,20.5863953123019,20.6412423047836,20.5216096030618,20.6412423047836,856.287608033352,0.0,1.0
2022-03-16,23.3825,23.3825,23.3825,23.3825,788,21.5177819077844,21.5177819077844,21.5177819077844,21.5177819077844,856.28760803335,0.0,1.0
2022-03-17,23.1607,23.1607,23.1607,23.1607,0,21.3136701136158,21.3136701136158,21.3136701136158,21.3136701136158,0,0.0,1.0
2022-03-18,23.5177,23.5177,23.5177,23.5177,0,21.6421999175751,21.6421999175751,21.6421999175751,21.6421999175751,0,0.0,1.0
2022-03-21,23.3449,23.3449,23.3449,23.3449,0,21.4831804494402,21.4831804494402,21.4831804494402,21.4831804494402,0,0.0,1.0
2022-03-22,23.5365,23.5365,23.4497,23.4497,777,21.6595006467472,21.6595006467472,21.5796228120591,21.5796228120591,844.334354621719,0.0,1.0
2022-03-23,23.3879,23.3879,23.3879,23.3879,777,21.5227512661636,21.5227512661636,21.5227512661636,21.5227512661636,844.334354621718,0.0,1.0
2022-03-24,23.7179,23.7179,23.4901,23.4901,1032,21.8264342782268,21.8264342782268,21.616800974748,21.616800974748,1121.4325018914,0.0,1.0
2022-03-25,23.3976,23.3976,23.32,23.34,202,21.5868927993175,21.5868927993175,21.5152981536604,21.5337503819226,218.943747205222,0.06,1.0
2022-03-28,23.4909,23.4909,23.415,23.415,102,21.6729724441605,21.6729724441605,21.6029462379056,21.6029462379056,110.55575353927,0.0,1.0
2022-03-29,23.5419,23.63,23.495,23.63,210,21.7200256262289,21.8013076917237,21.6767551509542,21.8013076917237,227.614786698498,0.0,1.0
2022-03-30,23.5082,23.5082,23.5082,23.5082,7,21.6889336216072,21.6889336216072,21.6889336216072,21.6889336216072,7.58715955661659,0.0,1.0
2022-03-31,23.3838,23.3838,23.3838,23.3838,27,21.5741607618167,21.5741607618167,21.5741607618167,21.5741607618167,29.2647582898068,0.0,1.0
2022-04-01,23.7488,23.7488,23.7488,23.7488,3,21.9109139276008,21.9109139276008,21.9109139276008,21.9109139276008,3.25163980997854,0.0,1.0
2022-04-04,23.97,23.97,23.97,23.97,2,22.1149955721801,22.1149955721801,22.1149955721801,22.1149955721801,2.16775987331903,0.0,1.0
2022-04-05,23.5974,23.5974,23.5974,23.5974,2,21.7712305596564,21.7712305596564,21.7712305596564,21.7712305596564,2.16775987331902,0.0,1.0
2022-04-06,23.4993,23.4993,23.4993,23.4993,0,21.6807223800306,21.6807223800306,21.6807223800306,21.6807223800306,0,0.0,1.0
2022-04-07,23.3533,23.37,23.27,23.27,502,21.5460211137169,21.5614287243158,21.4691675830051,21.4691675830051,544.107728203075,0.0,1.0
2022-04-08,23.4822,23.4822,23.4822,23.4822,2,21.6649457248664,21.6649457248664,21.6649457248664,21.6649457248664,2.16775987331903,0.0,1.0
2022-04-11,23.3234,23.3234,23.3234,23.3234,85,21.518435032465,21.518435032465,21.518435032465,21.518435032465,92.1297946160586,0.0,1.0
2022-04-12,23.2188,23.2188,23.2188,23.2188,4,21.421929878654,21.421929878654,21.421929878654,21.421929878654,4.33551974663805,0.0,1.0
2022-04-13,23.4786,23.4786,23.4786,23.4786,16,21.6616243237792,21.6616243237792,21.6616243237792,21.6616243237792,17.3420789865522,0.0,1.0
2022-04-14,23.2662,23.2662,23.2662,23.2662,2,21.4656616596353,21.4656616596353,21.4656616596353,21.4656616596353,2.16775987331902,0.0,1.0
2022-04-18,23.2708,23.28,23.26,23.28,225,21.4699056721355,21.4783936971361,21.459941468874,21.4783936971361,243.872985748391,0.0,1.0
2022-04-19,23.2888,23.2888,23.2888,23.2888,0,21.4865126775715,21.4865126775715,21.4865126775715,21.4865126775715,0,0.0,1.0
2022-04-20,23.2339,23.2339,23.2339,23.2339,4,21.4358613109919,21.4358613109919,21.4358613109919,21.4358613109919,4.33551974663805,0.0,1.0
2022-04-21,22.8169,22.8169,22.8169,22.8169,20,21.0511323517262,21.0511323517262,21.0511323517262,21.0511323517262,21.6775987331902,0.0,1.0
2022-04-22,22.7273,22.95,22.7273,22.95,111,20.9684663691118,21.1739319308108,20.9684663691118,21.1739319308108,120.310672969206,0.0,1.0
2022-04-25,22.38,22.38,22.38,22.38,1176,20.6480434253396,20.6480434253396,20.6480434253396,20.6480434253396,1274.64280551159,0.0,1.0
2022-04-26,22.0856,22.0856,22.0856,22.0856,1176,20.3764266253209,20.3764266253209,20.3764266253209,20.3764266253209,1274.64280551159,0.0,1.0
2022-04-27,22.3018,22.3018,22.3018,22.3018,0,20.5758952128347,20.5758952128347,20.5758952128347,20.5758952128347,0,0.0,1.0
2022-04-28,22.5689,22.5689,22.5689,22.5689,0,20.8223247212756,20.8223247212756,20.8223247212756,20.8223247212756,0,0.0,1.0
2022-04-29,22.3948,22.55,22.3948,22.55,102,20.6616980742536,20.8048873655679,20.6616980742536,20.8048873655679,110.55575353927,0.0,1.0
2022-05-02,22.3318,22.3318,22.21,22.21,107,20.6035735552279,20.6035735552279,20.4911994851114,20.4911994851114,115.975153222568,0.0,1.0
2022-05-03,22.5444,22.5444,22.5444,22.5444,107,20.7997207416545,20.7997207416545,20.7997207416545,20.7997207416545,115.975153222568,0.0,1.0
2022-05-04,22.8479,22.8479,22.51,22.51,211,21.0797333055325,21.0797333055325,20.7679829090436,20.7679829090436,228.698666635157,0.0,1.0
2022-05-05,22.33,22.33,22.19,22.19,1238,20.6019128546843,20.6019128546843,20.4727472568493,20.4727472568493,1341.84336158448,0.0,1.0
2022-05-06,22.1975,22.1975,22.1975,22.1975,1238,20.4796668424476,20.4796668424476,20.4796668424476,20.4796668424476,1341.84336158448,0.0,1.0
2022-05-09,21.7393,21.7393,21.7393,21.7393,10,20.0569262929618,20.0569262929618,20.0569262929618,20.0569262929618,10.8387993665952,0.0,1.0
2022-05-10,21.7849,21.7849,21.7849,21.7849,46,20.0989973733995,20.0989973733995,20.0989973733995,20.0989973733995,49.8584770863377,0.0,1.0
2022-05-11,21.6185,21.6185,21.6185,21.6185,46,19.9454748342585,19.9454748342585,19.9454748342585,19.9454748342585,49.8584770863376,0.0,1.0
2022-05-12,21.7047,21.7047,21.7047,21.7047,78,20.0250039380683,20.0250039380683,20.0250039380683,20.0250039380683,84.5426350594421,0.0,1.0
2022-05-13,22.0888,22.0888,22.0888,22.0888,11,20.3793789818428,20.3793789818428,20.3793789818428,20.3793789818428,11.9226793032546,0.0,1.0
2022-05-16,22.0033,22.0033,21.96,21.96,219,20.3004957060221,20.3004957060221,20.2605466318346,20.2605466318346,237.369706128434,0.0,1.0
2022-05-17,22.2288,22.2288,22.2288,22.2288,60,20.5085445796778,20.5085445796778,20.5085445796778,20.5085445796778,65.0327961995709,0.0,1.0
2022-05-18,21.8643,21.8643,21.8643,21.8643,31,20.1722527196002,20.1722527196002,20.1722527196002,20.1722527196002,33.600278036445,0.0,1.0
2022-05-19,22.1718,22.1718,22.1718,22.1718,31,20.4559557291307,20.4559557291307,20.4559557291307,20.4559557291307,33.6002780364449,0.0,1.0
2022-05-20,22.2684,22.2684,22.2684,22.2684,14,20.5450799916369,20.5450799916369,20.5450799916369,20.5450799916369,15.1743191132332,0.0,1.0
2022-05-23,22.4098,22.4098,22.4098,22.4098,12,20.6755372454502,20.6755372454502,20.6755372454502,20.6755372454502,13.0065592399142,0.0,1.0
2022-05-24,22.1296,22.1296,22.1296,22.1296,12,20.4170215274976,20.4170215274976,20.4170215274976,20.4170215274976,13.0065592399142,0.0,1.0
2022-05-25,22.3411,22.3411,22.3411,22.3411,6,20.6121538413698,20.6121538413698,20.6121538413698,20.6121538413698,6.50327961995707,0.0,1.0
2022-05-26,22.6577,22.6577,22.6577,22.6577,4,20.9042526147595,20.9042526147595,20.9042526147595,20.9042526147595,4.33551974663805,0.0,1.0
2022-05-27,22.7215,22.7215,22.7215,22.7215,26,20.9631152229158,20.9631152229158,20.9631152229158,20.9631152229158,28.1808783531473,0.0,1.0
2022-05-31,22.7429,22.9099,22.7429,22.9099,109,20.9828591071562,21.1369352131452,20.9828591071562,21.1369352131452,118.142913095887,0.0,1.0
2022-06-01,22.6619,22.86,22.6619,22.86,102,20.9081275826946,21.0908969036311,20.9081275826946,21.0908969036311,110.55575353927,0.0,1.0
2022-06-02,22.9687,22.9687,22.9687,22.9687,5,21.1911847642359,21.1911847642359,21.1911847642359,21.1911847642359,5.41939968329755,0.0,1.0
2022-06-03,22.6804,22.6804,22.6804,22.6804,6,20.925195893837,20.925195893837,20.925195893837,20.925195893837,6.50327961995709,0.0,1.0
2022-06-06,22.6198,22.6198,22.6198,22.6198,2,20.8692856422027,20.8692856422027,20.8692856422027,20.8692856422027,2.16775987331903,0.0,1.0
2022-06-07,22.8165,22.8165,22.73,22.73,102,21.0507633071609,21.0507633071609,20.9709574199272,20.9709574199272,110.555753539271,0.0,1.0
2022-06-08,22.688,22.688,22.688,22.688,3,20.9322077405767,20.9322077405767,20.9322077405767,20.9322077405767,3.25163980997853,0.0,1.0
2022-06-09,22.3459,22.3459,22.3459,22.3459,3,20.6165823761527,20.6165823761527,20.6165823761527,20.6165823761527,3.25163980997854,0.0,1.0
2022-06-10,22.1214,22.17,22.1214,22.17,200,20.4094561139101,20.4542950285871,20.4094561139101,20.4542950285871,216.775987331903,0.0,1.0
2022-06-13,21.5471,21.5471,21.5471,21.5471,4,19.8796003793626,19.8796003793626,19.8796003793626,19.8796003793626,4.33551974663806,0.0,1.0
2022-06-14,21.6455,21.6455,21.6455,21.6455,3,19.9703853424124,19.9703853424124,19.9703853424124,19.9703853424124,3.25163980997854,0.0,1.0
2022-06-15,21.88,21.88,21.88,21.88,5,20.186737718786,20.186737718786,20.186737718786,20.186737718786,5.41939968329757,0.0,1.0
2022-06-16,21.2493,21.35,21.17,21.35,717,19.6048467005393,19.6977536698392,19.5316836154799,19.6977536698392,777.141914584871,0.0,1.0
2022-06-17,21.298,21.298,21.298,21.298,717,19.6497778763576,19.6497778763576,19.6497778763576,19.6497778763576,777.141914584872,0.0,1.0
2022-06-21,21.4634,21.4634,21.4634,21.4634,0,19.8023778040856,19.8023778040856,19.8023778040856,19.8023778040856,0,0.0,1.0
2022-06-22,21.146,21.18,21.09,21.09,1088,19.5095409415653,19.540909729611,19.4578747024313,19.4578747024313,1179.26137108555,0.0,1.0
2022-06-23,21.0366,21.0366,21.0366,21.0366,54,19.4086072529714,19.4086072529714,19.4086072529714,19.4086072529714,58.5295165796137,0.0,1.0
2022-06-24,21.1076,21.1076,21.1076,21.1076,50,19.6401827176613,19.6401827176613,19.6401827176613,19.6401827176613,53.7357526236737,0.18,1.0
2022-06-27,21.1046,21.1046,21.1046,21.1046,3,19.6373912800676,19.6373912800676,19.6373912800676,19.6373912800676,3.22414515742042,0.0,1.0
2022-06-28,21.1153,21.1153,21.1153,21.1153,19,19.6473474074852,19.6473474074852,19.6473474074852,19.6473474074852,20.419585996996,0.0,1.0
2022-06-29,21.0066,21.0066,21.0066,21.0066,23,19.5462043186731,19.5462043186731,19.5462043186731,19.5462043186731,24.7184462068899,0.0,1.0
2022-06-30,20.9337,20.9337,20.9337,20.9337,81,19.4783723851459,19.4783723851459,19.4783723851459,19.4783723851459,87.0519192503516,0.0,1.0
2022-07-01,20.8395,20.8395,20.8395,20.8395,7,19.3907212447035,19.3907212447035,19.3907212447035,19.3907212447035,7.52300536731431,0.0,1.0
2022-07-05,20.6402,20.6402,20.6402,20.6402,7,19.2052767405614,19.2052767405614,19.2052767405614,19.2052767405614,7.52300536731431,0.0,1.0
2022-07-06,20.4367,20.4367,20.4367,20.4367,4,19.0159242237881,19.0159242237881,19.0159242237881,19.0159242237881,4.29886020989389,0.0,1.0
2022-07-07,20.7875,20.7875,20.7875,20.7875,4,19.3423363264125,19.3423363264125,19.3423363264125,19.3423363264125,4.2988602098939,0.0,1.0
2022-07-08,20.7861,20.7861,20.7861,20.7861,4,19.3410336555354,19.3410336555354,19.3410336555354,19.3410336555354,4.29886020989391,0.0,1.0
2022-07-11,20.5089,20.5089,20.5089,20.5089,4,19.0831048218767,19.0831048218767,19.0831048218767,19.0831048218767,4.29886020989389,0.0,1.0
2022-07-12,20.4883,20.4883,20.4883,20.4883,0,19.0639369503999,19.0639369503999,19.0639369503999,19.0639369503999,0,0.0,1.0
2022-07-13,20.4113,20.4113,20.4113,20.4113,72,18.9922900521613,18.9922900521613,18.9922900521613,18.9922900521613,77.3794837780902,0.0,1.0
2022-07-14,20.3745,20.3745,20.28,20.28,456,18.9580484176785,18.9580484176785,18.8701181334766,18.8701181334766,490.070063927904,0.0,1.0
2022-07-15,20.4305,20.4305,20.4305,20.4305,456,19.0101552527611,19.0101552527611,19.0101552527611,19.0101552527611,490.070063927903,0.0,1.0
2022-07-18,20.5404,20.5404,20.5404,20.5404,0,19.1124149166106,19.1124149166106,19.1124149166106,19.1124149166106,0,0.0,1.0
2022-07-19,20.7919,20.7919,20.7919,20.7919,2,19.3464304348833,19.3464304348833,19.3464304348833,19.3464304348833,2.14943010494695,0.0,1.0
2022-07-20,20.7246,20.7246,20.7246,20.7246,2,19.2838091848644,19.2838091848644,19.2838091848644,19.2838091848644,2.14943010494695,0.0,1.0
2022-07-21,20.881,20.881,20.881,20.881,5,19.4293361314164,19.4293361314164,19.4293361314164,19.4293361314164,5.37357526236739,0.0,1.0
2022-07-22,20.6896,20.6896,20.6896,20.6896,13,19.2512424129378,19.2512424129378,19.2512424129378,19.2512424129378,13.9712956821552,0.0,1.0
2022-07-25,20.7973,20.7973,20.7973,20.7973,2,19.3514550225519,19.3514550225519,19.3514550225519,19.3514550225519,2.14943010494695,0.0,1.0
2022-07-26,20.6539,20.6539,20.6419,20.6419,257,19.2180243055726,19.2180243055726,19.2068585551978,19.2068585551978,276.201768485683,0.0,1.0
2022-07-27,20.9697,20.9697,20.9697,20.9697,257,19.5118696362705,19.5118696362705,19.5118696362705,19.5118696362705,276.201768485682,0.0,1.0
2022-07-28,20.9715,20.9715,20.9715,20.9715,2,19.5135444988267,19.5135444988267,19.5135444988267,19.5135444988267,2.14943010494695,0.0,1.0
2022-07-29,20.98,20.98,20.98,20.98,102,19.5214535720089,19.5214535720089,19.5214535720089,19.5214535720089,109.620935352294,0.0,1.0
2022-08-01,20.8526,20.8526,20.8526,20.8526,0,19.402910522196,19.402910522196,19.402910522196,19.402910522196,0,0.0,1.0
2022-08-02,20.7327,20.7327,20.7327,20.7327,2,19.2913460663674,19.2913460663674,19.2913460663674,19.2913460663674,2.14943010494695,0.0,1.0
2022-08-03,20.7945,20.7945,20.79,20.79,300,19.3488496807978,19.3488496807978,19.3446625244073,19.3446625244073,322.414515742043,0.0,1.0
2022-08-04,20.9001,20.9001,20.9001,20.9001,300,19.4471082840964,19.4471082840964,19.4471082840964,19.4471082840964,322.414515742042,0.0,1.0
2022-08-05,20.9705,20.9705,20.9705,20.9705,2,19.5126140196288,19.5126140196288,19.5126140196288,19.5126140196288,2.14943010494695,0.0,1.0
2022-08-08,21.1052,21.1052,21.1052,21.1052,47,19.6379495675863,19.6379495675863,19.6379495675863,19.6379495675863,50.5116074662534,0.0,1.0
2022-08-09,21.1072,21.1072,21.1072,21.1072,47,19.6398105259821,19.6398105259821,19.6398105259821,19.6398105259821,50.5116074662534,0.0,1.0
2022-08-10,21.3395,21.3395,21.3395,21.3395,0,19.8559608436551,19.8559608436551,19.8559608436551,19.8559608436551,0,0.0,1.0
2022-08-11,21.4013,21.4013,21.4013,21.4013,2,19.9134644580855,19.9134644580855,19.9134644580855,19.9134644580855,2.14943010494695,0.0,1.0
2022-08-12,21.6229,21.6229,21.6229,21.6229,1,20.1196586483408,20.1196586483408,20.1196586483408,20.1196586483408,1.07471505247348,0.0,1.0
2022-08-15,21.5383,21.5383,21.5383,21.5383,2,20.0409401081982,20.0409401081982,20.0409401081982,20.0409401081982,2.14943010494695,0.0,1.0
2022-08-16,21.5588,21.5588,21.5588,21.5588,2,20.0600149317552,20.0600149317552,20.0600149317552,20.0600149317552,2.14943010494695,0.0,1.0
2022-08-17,21.4618,21.4618,21.4618,21.4618,2,19.9697584495586,19.9697584495586,19.9697584495586,19.9697584495586,2.14943010494695,0.0,1.0
2022-08-18,21.3744,21.3744,21.3744,21.3744,9,19.8884345676619,19.8884345676619,19.8884345676619,19.8884345676619,9.67243547226126,0.0,1.0
2022-08-19,21.2518,21.2518,21.2518,21.2518,9,19.7743578179989,19.7743578179989,19.7743578179989,19.7743578179989,9.67243547226129,0.0,1.0
2022-08-22,21.2122,21.2122,21.2122,21.2122,0,19.737510841762,19.737510841762,19.737510841762,19.737510841762,0,0.0,1.0
2022-08-23,21.3657,21.3657,21.35,21.35,115,19.8803393986401,19.8803393986401,19.865730875233,19.865730875233,123.59223103445,0.0,1.0
2022-08-24,21.3286,21.3286,21.3286,21.3286,2,19.8458186203979,19.8458186203979,19.8458186203979,19.8458186203979,2.14943010494695,0.0,1.0
2022-08-25,21.5847,21.5847,21.5847,21.5847,4,20.0841143429809,20.0841143429809,20.0841143429809,20.0841143429809,4.2988602098939,0.0,1.0
2022-08-26,21.3378,21.63,21.3378,21.63,329,19.8543790290186,20.1262650506459,19.8543790290186,20.1262650506459,353.581252263774,0.0,1.0
2022-08-29,21.3324,21.3324,21.3324,21.3324,0,19.8493544413499,19.8493544413499,19.8493544413499,19.8493544413499,0,0.0,1.0
2022-08-30,21.1566,21.1566,21.128,21.128,596,19.6857761983586,19.6857761983586,19.6591644932985,19.6591644932985,640.53017127419,0.0,1.0
2022-08-31,21.0772,21.0772,21.0772,21.0772,4,19.611896150045,19.611896150045,19.611896150045,19.611896150045,4.29886020989391,0.0,1.0
2022-09-01,21.0615,21.0615,21.0615,21.0615,1,19.597287626638,19.597287626638,19.597287626638,19.597287626638,1.07471505247347,0.0,1.0
2022-09-02,21.0532,21.0532,21.0532,21.0532,60,19.5895646492954,19.5895646492954,19.5895646492954,19.5895646492954,64.4829031484084,0.0,1.0
2022-09-06,21.16,21.25,21.16,21.25,188,19.6889398276314,19.7726829554427,19.6889398276314,19.7726829554427,202.046429865014,0.0,1.0
2022-09-07,21.2649,21.2649,21.2649,21.2649,188,19.7865470954915,19.7865470954915,19.7865470954915,19.7865470954915,202.046429865013,0.0,1.0
2022-09-08,21.2287,21.2287,21.2287,21.2287,0,19.7528637485274,19.7528637485274,19.7528637485274,19.7528637485274,0,0.0,1.0
2022-09-09,21.4309,21.4309,21.4309,21.4309,2,19.9410066423434,19.9410066423434,19.9410066423434,19.9410066423434,2.14943010494695,0.0,1.0
2022-09-12,21.6382,21.6382,21.6382,21.6382,0,20.1338949800687,20.1338949800687,20.1338949800687,20.1338949800687,0,0.0,1.0
2022-09-13,21.0714,21.32,21.0714,21.32,100,19.6064993706972,19.8378164992959,19.6064993706972,19.8378164992959,107.471505247348,0.0,1.0
2022-09-14,21.2556,21.2556,21.2556,21.2556,2,19.777893638951,19.777893638951,19.777893638951,19.777893638951,2.14943010494695,0.0,1.0
2022-09-15,21.0288,21.0288,21.0288,21.0288,2,19.5668609568665,19.5668609568665,19.5668609568665,19.5668609568665,2.14943010494695,0.0,1.0
2022-09-16,20.7969,20.7969,20.7969,20.7969,0,19.3510828308728,19.3510828308728,19.3510828308728,19.3510828308728,0,0.0,1.0
2022-09-19,20.9275,20.9275,20.9275,20.9275,0,19.4726034141189,19.4726034141189,19.4726034141189,19.4726034141189,0,0.0,1.0
2022-09-20,20.8763,20.8763,20.8763,20.8763,17,19.4249628791863,19.4249628791863,19.4249628791863,19.4249628791863,18.2701558920491,0.0,1.0
2022-09-21,20.7673,20.7673,20.7673,20.7673,2,19.3235406466148,19.3235406466148,19.3235406466148,19.3235406466148,2.14943010494695,0.0,1.0
2022-09-22,20.7799,20.7799,20.7799,20.7799,5,19.3352646845084,19.3352646845084,19.3352646845084,19.3352646845084,5.37357526236738,0.0,1.0
2022-09-23,20.4053,20.4053,20.4053,20.4053,23,18.9867071769739,18.9867071769739,18.9867071769739,18.9867071769739,24.7184462068899,0.0,1.0
2022-09-26,19.7349,19.79,19.7349,19.79,105,18.6699720580076,18.7220987706029,18.6699720580076,18.7220987706029,110.98915914613,0.33,1.0
2022-09-27,19.6619,19.82,19.6619,19.82,391,18.6009112591065,18.7504799208363,18.6009112591065,18.7504799208363,413.302487867967,0.0,1.0
2022-09-28,19.7903,19.7903,19.7903,19.7903,18,18.7223825821052,18.7223825821052,18.7223825821052,18.7223825821052,19.0267129964794,0.0,1.0
2022-09-29,19.3891,19.5,19.3891,19.5,138,18.3428319996512,18.4477476516805,18.3428319996512,18.4477476516805,145.871466306341,0.0,1.0
2022-09-30,19.32,19.64,19.32,19.64,224,18.2774607502804,18.5801930194361,18.2774607502804,18.5801930194361,236.776872845075,0.0,1.0
2022-10-03,19.7323,19.7323,19.7323,19.7323,1,18.6675123583208,18.6675123583208,18.6675123583208,18.6675123583208,1.05703961091552,0.0,1.0
2022-10-04,20.0458,20.0458,20.0458,20.0458,2,18.9640953782593,18.9640953782593,18.9640953782593,18.9640953782593,2.11407922183104,0.0,1.0
2022-10-05,19.9471,19.9471,19.9471,19.9471,3,18.8707213939916,18.8707213939916,18.8707213939916,18.8707213939916,3.17111883274655,0.0,1.0
2022-10-06,19.8563,19.8563,19.8563,19.8563,2,18.7848211126186,18.7848211126186,18.7848211126186,18.7848211126186,2.11407922183104,0.0,1.0
2022-10-07,19.61,19.61,19.61,19.61,2,18.5518118692028,18.5518118692028,18.5518118692028,18.5518118692028,2.11407922183103,0.0,1.0
2022-10-10,19.52,19.52,19.52,19.52,100,18.4666684185027,18.4666684185027,18.4666684185027,18.4666684185027,105.703961091552,0.0,1.0
2022-10-11,19.37,19.37,19.37,19.37,100,18.3247626673359,18.3247626673359,18.3247626673359,18.3247626673359,105.703961091552,0.0,1.0
2022-10-12,19.39,19.39,19.39,19.39,100,18.3436834341582,18.3436834341582,18.3436834341582,18.3436834341582,105.703961091552,0.0,1.0
2022-10-13,19.48,19.48,19.4799,19.4799,296,18.4288268848582,18.4288268848582,18.4287322810241,18.4287322810241,312.883724830994,0.0,1.0
2022-10-14,19.3612,19.3612,19.3612,19.3612,52,18.3164375299342,18.3164375299342,18.3164375299342,18.3164375299342,54.9660597676068,0.0,1.0
2022-10-17,19.7821,19.7821,19.7821,19.7821,6,18.7146250677081,18.7146250677081,18.7146250677081,18.7146250677081,6.34223766549312,0.0,1.0
2022-10-18,19.7171,19.85,19.655,19.85,1552,18.6531325755359,18.7788610710696,18.5943835945528,18.7788610710696,1640.52547614088,0.0,1.0
2022-10-19,19.6433,19.65,19.6433,19.65,137,18.5833149459618,18.5896534028473,18.5833149459618,18.5896534028473,144.814426695426,0.0,1.0
2022-10-20,19.8378,19.8378,19.8378,19.8378,68,18.7673194033081,18.7673194033081,18.7673194033081,18.7673194033081,71.8786935422551,0.0,1.0
2022-10-21,19.9511,19.9511,19.9511,19.9511,68,18.874505547356,18.874505547356,18.874505547356,18.874505547356,71.8786935422553,0.0,1.0
2022-10-24,19.751,19.751,19.751,19.751,269,18.6852032752995,18.6852032752995,18.6852032752995,18.6852032752995,284.343655336275,0.0,1.0
2022-10-25,19.8178,19.8178,19.8178,19.8178,269,18.7483986364858,18.7483986364858,18.7483986364858,18.7483986364858,284.343655336275,0.0,1.0
2022-10-26,19.8535,19.8535,19.8535,19.8535,8,18.7821722052635,18.7821722052635,18.7821722052635,18.7821722052635,8.45631688732415,0.0,1.0
2022-10-27,19.79,19.91,19.79,19.91,2589,18.7220987706029,18.8356233715363,18.7220987706029,18.8356233715363,2736.67555266028,0.0,1.0
2022-10-28,19.8871,19.8871,19.78,19.78,100,18.8139590935249,18.8139590935249,18.7126383871918,18.7126383871918,105.703961091552,0.0,1.0
2022-10-31,19.7848,19.7848,19.65,19.65,101,18.7171793712291,18.7171793712291,18.5896534028473,18.5896534028473,106.761000702467,0.0,1.0
2022-11-01,19.8909,19.94,19.8909,19.94,607,18.8175540392211,18.8640045217697,18.8175540392211,18.8640045217697,641.623043825719,0.0,1.0
2022-11-02,19.7103,19.7103,19.7103,19.7103,6,18.6466995148163,18.6466995148163,18.6466995148163,18.6466995148163,6.34223766549311,0.0,1.0
2022-11-03,19.857,19.857,19.857,19.857,16,18.7854833394574,18.7854833394574,18.7854833394574,18.7854833394574,16.9126337746483,0.0,1.0
2022-11-04,20.27,20.27,20.13,20.21,1811,19.1761971743366,19.1761971743366,19.0437518065809,19.1194348738699,1914.298735368,0.0,1.0
2022-11-07,20.3661,20.4,20.365,20.365,524,19.2671114589174,19.2991821586811,19.2660708167422,19.2660708167422,553.888756119732,0.0,1.0
2022-11-08,20.4735,20.4735,20.4735,20.4735,6,19.3687159767528,19.3687159767528,19.3687159767528,19.3687159767528,6.34223766549312,0.0,1.0
2022-11-09,20.2451,20.2451,20.2451,20.2451,28,19.1526408196429,19.1526408196429,19.1526408196429,19.1526408196429,29.5971091056345,0.0,1.0
2022-11-10,20.783,20.783,20.61,20.61,251,19.6615148433269,19.6615148433269,19.4978502103146,19.4978502103146,265.316942339796,0.0,1.0
2022-11-11,20.7508,20.7508,20.7508,20.7508,48,19.6310524087431,19.6310524087431,19.6310524087431,19.6310524087431,50.737901323945,0.0,1.0
2022-11-14,20.6536,20.6536,20.6536,20.6536,14,19.5390974819871,19.5390974819871,19.5390974819871,19.5390974819871,14.7985545528172,0.0,1.0
2022-11-15,20.86,20.86,20.86,20.86,102,19.7343597955926,19.7343597955926,19.7343597955926,19.7343597955926,107.818040313383,0.0,1.0
2022-11-16,20.55,20.55,20.55,20.55,101,19.4410879098479,19.4410879098479,19.4410879098479,19.4410879098479,106.761000702467,0.0,1.0
2022-11-17,20.57,20.57,20.57,20.57,150,19.4600086766701,19.4600086766701,19.4600086766701,19.4600086766701,158.555941637328,0.0,1.0
2022-11-18,20.518,20.518,20.518,20.518,2,19.4108146829323,19.4108146829323,19.4108146829323,19.4108146829323,2.11407922183104,0.0,1.0
2022-11-21,20.4965,20.4965,20.4965,20.4965,3,19.3904748585984,19.3904748585984,19.3904748585984,19.3904748585984,3.17111883274656,0.0,1.0
2022-11-22,20.6867,20.6867,20.6867,20.6867,3,19.5704113510779,19.5704113510779,19.5704113510779,19.5704113510779,3.17111883274655,0.0,1.0
2022-11-23,20.8378,20.8378,20.8378,20.8378,26,19.7133577444199,19.7133577444199,19.7133577444199,19.7133577444199,27.4830298838034,0.0,1.0
2022-11-25,20.8742,20.8742,20.8742,20.8742,7,19.7477935400363,19.7477935400363,19.7477935400363,19.7477935400363,7.39927727640864,0.0,1.0
2022-11-28,20.7912,20.7912,20.7912,20.7912,2,19.6692723577241,19.6692723577241,19.6692723577241,19.6692723577241,2.11407922183103,0.0,1.0
2022-11-29,21.026,21.026,21.026,21.026,2,19.8914021602171,19.8914021602171,19.8914021602171,19.8914021602171,2.11407922183104,0.0,1.0
2022-11-30,21.5413,21.5413,21.5413,21.5413,151,20.378895717392,20.378895717392,20.378895717392,20.378895717392,159.612981248244,0.0,1.0
2022-12-01,21.3802,21.3802,21.3802,21.3802,2,20.2264889406389,20.2264889406389,20.2264889406389,20.2264889406389,2.11407922183104,0.0,1.0
2022-12-02,21.3536,21.3536,21.3536,21.3536,12,20.2013243207653,20.2013243207653,20.2013243207653,20.2013243207653,12.6844753309863,0.0,1.0
2022-12-05,21.0337,21.0337,21.0337,21.0337,86,19.8986866554437,19.8986866554437,19.8986866554437,19.8986866554437,90.9054065387345,0.0,1.0
2022-12-06,21.0482,21.0482,21.0482,21.0482,120,19.9124042113898,19.9124042113898,19.9124042113898,19.9124042113898,126.844753309862,0.0,1.0
2022-12-07,21.0275,21.0275,20.97,20.97,437,19.8928212177288,19.8928212177288,19.8384240131149,19.8384240131149,461.926309970081,0.0,1.0
2022-12-08,21.0532,21.0532,21.0532,21.0532,2,19.9171344030954,19.9171344030954,19.9171344030954,19.9171344030954,2.11407922183103,0.0,1.0
2022-12-09,20.9563,21.0,20.9563,21.0,202,19.8254632878416,19.8668051633482,19.8254632878416,19.8668051633482,213.522001404935,0.0,1.0
2022-12-12,21.0696,21.0696,21.0696,21.0696,6,19.9326494318896,19.9326494318896,19.9326494318896,19.9326494318896,6.34223766549311,0.0,1.0
2022-12-13,21.165,21.165,21.165,21.165,47,20.0229014896317,20.0229014896317,20.0229014896317,20.0229014896317,49.6808617130293,0.0,1.0
2022-12-14,21.1525,21.1525,21.1525,21.1525,72,20.0110760103678,20.0110760103678,20.0110760103678,20.0110760103678,76.1068519859172,0.0,1.0
2022-12-15,20.76,20.82,20.76,20.82,682,19.6397559614814,19.6965182619481,19.6397559614814,19.6965182619481,720.901014644382,0.0,1.0
2022-12-16,20.8566,20.8566,20.8566,20.8566,3,19.7311432652328,19.7311432652328,19.7311432652328,19.7311432652328,3.17111883274655,0.0,1.0
2022-12-19,20.9207,20.9207,20.9207,20.9207,3,19.791784322898,19.791784322898,19.791784322898,19.791784322898,3.17111883274656,0.0,1.0
2022-12-20,20.9385,20.9385,20.9385,20.9385,8,19.8086238053698,19.8086238053698,19.8086238053698,19.8086238053698,8.45631688732416,0.0,1.0
2022-12-21,21.0889,21.0889,20.95,20.95,1184,19.9509079718731,19.9509079718731,19.8195032462926,19.8195032462926,1251.53489932397,0.0,1.0
2022-12-22,20.8677,20.98,20.77,20.98,1070,19.7416442908191,19.847884396526,19.6492163448925,19.847884396526,1131.03238367961,0.0,1.0
2022-12-23,20.7758,20.7758,20.7758,20.7758,1,19.8015947404954,19.8015947404954,19.8015947404954,19.8015947404954,1.04919832328011,0.15527,1.0
2022-12-27,21.0411,21.0411,21.0411,21.0411,4,20.0544544659766,20.0544544659766,20.0544544659766,20.0544544659766,4.19679329312045,0.0,1.0
2022-12-28,20.72,20.72,20.72,20.72,10,19.7484112776915,19.7484112776915,19.7484112776915,19.7484112776915,10.4919832328011,0.0,1.0
2022-12-29,21.0784,21.0784,21.0784,21.0784,26,20.0900054187111,20.0900054187111,20.0900054187111,20.0900054187111,27.2791564052828,0.0,1.0
2022-12-30,20.8513,20.8513,20.8513,20.8513,66,19.8735544437514,19.8735544437514,19.8735544437514,19.8735544437514,69.2470893364874,0.0,1.0
2023-01-03,20.821,20.97,20.821,20.97,414,19.8446752515838,19.9866884407911,19.8446752515838,19.9866884407911,434.368105837965,0.0,1.0
2023-01-04,21.1344,21.1344,21.1344,21.1344,34,20.1433795032454,20.1433795032454,20.1433795032454,20.1433795032454,35.6727429915237,0.0,1.0
2023-01-05,20.9217,20.9217,20.84,20.84,2120,19.9406532928803,19.9406532928803,19.8627843159793,19.8627843159793,2224.30044535383,0.0,1.0
2023-01-06,21.3236,21.3236,21.3236,21.3236,35,20.3237076602791,20.3237076602791,20.3237076602791,20.3237076602791,36.7219413148039,0.0,1.0
2023-01-09,21.4153,21.47,21.4153,21.465,7122,20.411107723704,20.4632427669902,20.411107723704,20.4584772237282,7472.39045840096,0.0,1.0
2023-01-10,21.4483,21.4483,21.4483,21.4483,2,20.4425603092332,20.4425603092332,20.4425603092332,20.4425603092332,2.09839664656022,0.0,1.0
2023-01-11,21.5056,21.5056,21.35,21.35,256,20.4971734350156,20.4971734350156,20.3488697287024,20.3488697287024,268.594770759708,0.0,1.0
2023-01-12,21.6226,21.6226,21.53,21.53,200,20.6086871473462,20.6086871473462,20.5204292861341,20.5204292861341,209.839664656022,0.0,1.0
2023-01-13,21.7341,21.74,21.7341,21.74,119,20.7149587620886,20.7205821031378,20.7149587620886,20.7205821031378,124.854600470333,0.0,1.0
2023-01-17,21.7565,21.7898,21.72,21.72,929,20.7363083959023,20.7680469140272,20.7015199300898,20.7015199300898,974.705242327224,0.0,1.0
2023-01-18,21.6996,21.92,21.6996,21.92,322,20.6820765135809,20.8921416605694,20.6820765135809,20.8921416605694,337.841860096195,0.0,1.0
2023-01-19,21.8483,21.8483,21.8483,21.8483,50,20.8238037701925,20.8238037701925,20.8238037701925,20.8238037701925,52.4599161640055,0.0,1.0
2023-01-20,22.0792,22.0792,22.0792,22.0792,3,21.0438765580312,21.0438765580312,21.0438765580312,21.0438765580312,3.14759496984034,0.0,1.0
2023-01-23,22.2361,22.2361,22.21,22.21,272,21.1934193055925,21.1934193055925,21.1685431697649,21.1685431697649,285.38194393219,0.0,1.0
2023-01-24,22.2373,22.2373,22.12,22.12,131,21.1945630359754,21.1945630359754,21.0827633910491,21.0827633910491,137.444980349695,0.0,1.0
2023-01-25,22.2204,22.2204,22.2204,22.2204,131,21.1784554997499,21.1784554997499,21.1784554997499,21.1784554997499,137.444980349694,0.0,1.0
2023-01-26,22.3014,22.3014,22.3014,22.3014,2,21.2556573005941,21.2556573005941,21.2556573005941,21.2556573005941,2.09839664656022,0.0,1.0
2023-01-27,22.1876,22.1876,22.1876,22.1876,3,21.1471935359512,21.1471935359512,21.1471935359512,21.1471935359512,3.14759496984033,0.0,1.0
2023-01-30,21.8866,21.94,21.8866,21.94,202,20.8603078315793,20.9112038336174,20.8603078315793,20.9112038336174,211.938061302583,0.0,1.0
2023-01-31,21.877,21.877,21.877,21.877,2,20.8511579885163,20.8511579885163,20.8511579885163,20.8511579885163,2.09839664656022,0.0,1.0
2023-02-01,22.0952,22.0952,21.93,21.93,173,21.0591262964696,21.0591262964696,20.9016727470934,20.9016727470934,181.511309927459,0.0,1.0
2023-02-02,22.0009,22.0009,22.0009,22.0009,50,20.9692481505485,20.9692481505485,20.9692481505485,20.9692481505485,52.4599161640054,0.0,1.0
2023-02-03,21.6417,21.6417,21.63,21.63,559,20.626891522607,20.626891522607,20.6157401513739,20.6157401513739,586.501862713582,0.0,1.0
2023-02-06,21.4638,21.4638,21.4638,21.4638,12,20.4573334933454,20.4573334933454,20.4573334933454,20.4573334933454,12.5903798793613,0.0,1.0
2023-02-07,21.4596,21.49,21.4596,21.4899,311,20.4533304370053,20.4823049400382,20.4533304370053,20.482209629173,326.300678540114,0.0,1.0
2023-02-08,21.4124,21.4124,21.4124,21.4124,311,20.4083437086121,20.4083437086121,20.4083437086121,20.4083437086121,326.300678540114,0.0,1.0
2023-02-09,21.3829,21.3829,21.3829,21.3829,44,20.3802270033663,20.3802270033663,20.3802270033663,20.3802270033663,46.164726224325,0.0,1.0
2023-02-10,21.335,21.335,21.335,21.335,1,20.3345730989165,20.3345730989165,20.3345730989165,20.3345730989165,1.04919832328011,0.0,1.0
2023-02-13,21.5055,21.54,21.4,21.4,391,20.4970781241504,20.5299603726581,20.3965251613224,20.3965251613224,410.236544402523,0.0,1.0
2023-02-14,21.513,21.513,21.513,21.513,45,20.5042264390434,20.5042264390434,20.5042264390434,20.5042264390434,47.2139245476049,0.0,1.0
2023-02-15,21.47,21.47,21.32,21.32,750,20.4632427669902,20.4632427669902,20.3202764691305,20.3202764691305,786.898742460084,0.0,1.0
2023-02-16,21.3939,21.3939,21.3939,21.3939,98,20.3907111985427,20.3907111985427,20.3907111985427,20.3907111985427,102.821435681451,0.0,1.0
2023-02-17,21.3109,21.3109,21.3109,21.3109,98,20.3116031803937,20.3116031803937,20.3116031803937,20.3116031803937,102.821435681451,0.0,1.0
2023-02-21,21.1895,21.2899,21.1895,21.2899,305,20.1958957899925,20.2915878986933,20.1958957899925,20.2915878986933,320.005488600434,0.0,1.0
2023-02-22,21.1867,21.1867,21.1867,21.1867,39,20.1932270857658,20.1932270857658,20.1932270857658,20.1932270857658,40.9187346079243,0.0,1.0
2023-02-23,21.3287,21.3287,21.3287,21.3287,40,20.3285685144064,20.3285685144064,20.3285685144064,20.3285685144064,41.9679329312043,0.0,1.0
2023-02-24,20.99,21.01,20.93,21.01,585,20.0057506138391,20.024812786887,19.9485640946952,20.024812786887,613.781019118864,0.0,1.0
2023-02-27,21.1031,21.1585,21.1031,21.1585,1780,20.1135472024253,20.1663494217682,20.1135472024253,20.1663494217682,1867.5730154386,0.0,1.0
2023-02-28,21.0084,21.0084,21.0084,21.0084,1780,20.0232878130432,20.0232878130432,20.0232878130432,20.0232878130432,1867.5730154386,0.0,1.0
2023-03-01,21.2939,21.32,21.2939,21.32,589,20.2954003333029,20.3202764691305,20.2954003333029,20.3202764691305,617.977812411985,0.0,1.0
2023-03-02,21.4182,21.4182,21.4182,21.4182,589,20.413871738796,20.413871738796,20.413871738796,20.413871738796,617.977812411985,0.0,1.0
2023-03-03,21.5645,21.5645,21.5645,21.5645,34,20.5533115346419,20.5533115346419,20.5533115346419,20.5533115346419,35.6727429915237,0.0,1.0
2023-03-06,21.65,21.65,21.5585,21.6,963,20.6348023244219,20.6348023244219,20.5475928827275,20.587146891802,1010.37798531875,0.0,1.0
2023-03-07,21.3981,21.3981,21.3981,21.3981,963,20.3947142548828,20.3947142548828,20.3947142548828,20.3947142548828,1010.37798531875,0.0,1.0
2023-03-08,21.5509,21.5509,21.5509,21.5509,0,20.5403492569692,20.5403492569692,20.5403492569692,20.5403492569692,0,0.0,1.0
2023-03-09,21.2352,21.37,21.2352,21.37,384,20.2394528554071,20.3679319017504,20.2394528554071,20.3679319017504,402.892156139563,0.0,1.0
2023-03-10,21.1548,21.1548,21.1548,21.1548,4,20.1628229197543,20.1628229197543,20.1628229197543,20.1628229197543,4.19679329312044,0.0,1.0
2023-03-13,21.0629,21.0629,21.0,21.0,902,20.0752322345989,20.0752322345989,20.0152817003631,20.0152817003631,946.37688759866,0.0,1.0
2023-03-14,21.0189,21.0189,21.0189,21.0189,902,20.0332954538934,20.0332954538934,20.0332954538934,20.0332954538934,946.376887598659,0.0,1.0
2023-03-15,20.7269,20.7269,20.7269,20.7269,2,19.7549877273931,19.7549877273931,19.7549877273931,19.7549877273931,2.09839664656022,0.0,1.0
2023-03-16,21.0536,21.0536,21.0536,21.0536,2,20.0663683241316,20.0663683241316,20.0663683241316,20.0663683241316,2.09839664656022,0.0,1.0
2023-03-17,20.8799,20.8873,20.8799,20.8873,100,19.90081335121,19.9078663552378,19.90081335121,19.9078663552378,104.919832328011,0.0,1.0
2023-03-20,20.8991,20.8991,20.8991,20.8991,2,19.9191130373361,19.9191130373361,19.9191130373361,19.9191130373361,2.09839664656022,0.0,1.0
2023-03-21,20.9958,20.9958,20.9958,20.9958,2,20.011278644023,20.011278644023,20.011278644023,20.011278644023,2.09839664656022,0.0,1.0
2023-03-22,21.0482,21.0482,21.0482,21.0482,0,20.0612215374087,20.0612215374087,20.0612215374087,20.0612215374087,0,0.0,1.0
2023-03-23,21.2236,21.4384,21.2236,21.4384,147,20.2283967950393,20.4331245335744,20.2283967950393,20.4331245335744,154.232153522176,0.0,1.0
2023-03-24,21.2127,21.2127,21.13,21.13,151,20.2180079107282,20.2180079107282,20.1391858251748,20.1391858251748,158.428946815296,0.0,1.0
2023-03-27,21.1976,21.2083,21.1799,21.1799,679,20.2417403161729,20.251957822937,20.2248384591892,20.2248384591892,711.063879645765,0.04,1.0
2023-03-28,21.3475,21.3475,21.3475,21.3475,31,20.3848809015879,20.3848809015879,20.3848809015879,20.3848809015879,32.4638884668907,0.0,1.0
2023-03-29,21.4831,21.4831,21.4831,21.4831,56,20.5143663144117,20.5143663144117,20.5143663144117,20.5143663144117,58.6444436821251,0.0,1.0
2023-03-30,21.5907,21.62,21.5907,21.61,306,20.6171143263574,20.645093106562,20.6171143263574,20.6355440348198,320.449995834469,0.0,1.0
2023-03-31,21.5231,21.5231,21.5231,21.5231,67,20.5525626013804,20.5525626013804,20.5525626013804,20.5525626013804,70.163887976828,0.0,1.0
2023-04-03,21.6109,21.6109,21.55,21.55,143,20.6364034512766,20.6364034512766,20.5782496043668,20.5782496043668,149.752775831141,0.0,1.0
2023-04-04,21.6704,21.6704,21.63,21.6386,351,20.6932204281425,20.6932204281425,20.6546421783041,20.6628543800024,367.57499522189,0.0,1.0
2023-04-05,21.494,21.494,21.41,21.41,1522,20.5247748026107,20.5247748026107,20.4445625999765,20.4445625999765,1593.87220150347,0.0,1.0
2023-04-06,21.5891,21.5891,21.5891,21.5891,144,20.6155864748787,20.6155864748787,20.6155864748787,20.6155864748787,150.79999803975,0.0,1.0
2023-04-10,21.5982,21.5982,21.49,21.49,207,20.624276130164,20.624276130164,20.5209551739138,20.5209551739138,216.774997182141,0.0,1.0
2023-04-11,21.6872,21.6872,21.6872,21.6872,207,20.7092628686693,20.7092628686693,20.7092628686693,20.7092628686693,216.774997182141,0.0,1.0
2023-04-12,21.7279,21.7279,21.7279,21.7279,2,20.7481275906599,20.7481275906599,20.7481275906599,20.7481275906599,2.09444441721875,0.0,1.0
2023-04-13,21.9954,21.9954,21.9954,21.9954,20,21.0035652597628,21.0035652597628,21.0035652597628,21.0035652597628,20.9444441721876,0.0,1.0
2023-04-14,21.875,21.875,21.875,21.875,3,20.8885944359872,20.8885944359872,20.8885944359872,20.8885944359872,3.14166662582812,0.0,1.0
2023-04-17,21.93,21.93,21.93,21.93,1,20.9411143305691,20.9411143305691,20.9411143305691,20.9411143305691,1.04722220860937,0.0,1.0
2023-04-18,21.9472,21.99,21.9472,21.99,221,20.9575387339656,20.9984087610221,20.9575387339656,20.9984087610221,231.436108102672,0.0,1.0
2023-04-19,21.845,21.845,21.845,21.845,221,20.8599472207607,20.8599472207607,20.8599472207607,20.8599472207607,231.436108102672,0.0,1.0
2023-04-20,21.8505,21.989,21.8505,21.989,155,20.8651992102189,20.9974538538479,20.8651992102189,20.9974538538479,162.319442334453,0.0,1.0
2023-04-21,21.7198,21.7198,21.71,21.71,177,20.7403928425488,20.7403928425488,20.7310347522414,20.7310347522414,185.358330923859,0.0,1.0
2023-04-24,21.7443,21.7443,21.7443,21.7443,1,20.7637880683171,20.7637880683171,20.7637880683171,20.7637880683171,1.04722220860937,0.0,1.0
2023-04-25,21.5026,21.5026,21.5026,21.5026,5,20.5329870043089,20.5329870043089,20.5329870043089,20.5329870043089,5.23611104304688,0.0,1.0
2023-04-26,21.6027,21.6302,21.6027,21.63,1471,20.628573212448,20.654833159739,20.628573212448,20.6546421783041,1540.46386886439,0.0,1.0
2023-04-27,21.9036,21.9036,21.9036,21.9036,3,20.9159047811698,20.9159047811698,20.9159047811698,20.9159047811698,3.14166662582812,0.0,1.0
2023-04-28,22.0316,22.0316,22.0316,22.0316,3,21.0381328994695,21.0381328994695,21.0381328994695,21.0381328994695,3.14166662582813,0.0,1.0
2023-05-01,21.9864,21.9864,21.9864,21.9864,20,20.9949710951949,20.9949710951949,20.9949710951949,20.9949710951949,20.9444441721875,0.0,1.0
2023-05-02,21.8416,21.8416,21.8416,21.8416,91,20.8567005363683,20.8567005363683,20.8567005363683,20.8567005363683,95.2972209834533,0.0,1.0
2023-05-03,21.8199,21.84,21.8199,21.84,404,20.8359790506878,20.8551726848896,20.8359790506878,20.8551726848896,423.077772278189,0.0,1.0
2023-05-04,21.9332,21.9332,21.88,21.88,600,20.9441700335266,20.9441700335266,20.8933689718583,20.8933689718583,628.333325165625,0.0,1.0
2023-05-05,22.1197,22.1197,22.1197,22.1197,105,21.122260221518,21.122260221518,21.122260221518,21.122260221518,109.958331903984,0.0,1.0
2023-05-08,22.1957,22.1957,22.1957,22.1957,32,21.1948331667584,21.1948331667584,21.1948331667584,21.1948331667584,33.5111106755,0.0,1.0
2023-05-09,22.1561,22.1561,22.1561,22.1561,19,21.1570188426594,21.1570188426594,21.1570188426594,21.1570188426594,19.8972219635782,0.0,1.0
2023-05-10,22.1347,22.1347,22.12,22.12,340,21.1365838291312,21.1365838291312,21.1225466936702,21.1225466936702,356.055550927188,0.0,1.0
2023-05-11,22.0606,22.0606,21.97,21.97,445,21.0658252075218,21.0658252075218,20.9793106175377,20.9793106175377,466.013882831171,0.0,1.0
2023-05-12,21.8647,21.8647,21.82,21.82,1031,20.8787588920927,20.8787588920927,20.8360745414053,20.8360745414053,1079.68609707627,0.0,1.0
2023-05-15,22.025,22.025,22.025,22.025,327,21.0318305121197,21.0318305121197,21.0318305121197,21.0318305121197,342.441662215265,0.0,1.0
2023-05-16,21.8871,21.8871,21.8871,21.8871,23,20.9001488127952,20.9001488127952,20.9001488127952,20.9001488127952,24.0861107980156,0.0,1.0
2023-05-17,21.9111,21.9111,21.9111,21.9111,74,20.9230665849764,20.9230665849764,20.9230665849764,20.9230665849764,77.4944434370938,0.0,1.0
2023-05-18,21.8538,21.8538,21.8538,21.8538,2,20.8683504038938,20.8683504038938,20.8683504038938,20.8683504038938,2.09444441721875,0.0,1.0
2023-05-19,21.8727,21.8727,21.79,21.79,305,20.8863981494865,20.8863981494865,20.8074273261788,20.8074273261788,319.402773625859,0.0,1.0
2023-05-22,21.9375,21.9375,21.9375,21.9375,27,20.9482761343757,20.9482761343757,20.9482761343757,20.9482761343757,28.2749996324531,0.0,1.0
2023-05-23,21.7586,21.7586,21.7586,21.7586,20,20.7774432409084,20.7774432409084,20.7774432409084,20.7774432409084,20.9444441721875,0.0,1.0
2023-05-24,21.7354,21.7354,21.7354,21.7354,4,20.7552893944665,20.7552893944665,20.7552893944665,20.7552893944665,4.18888883443751,0.0,1.0
2023-05-25,21.8642,21.8642,21.8642,21.8642,4,20.8782814385056,20.8782814385056,20.8782814385056,20.8782814385056,4.18888883443751,0.0,1.0
2023-05-26,22.1535,22.1535,22.1535,22.1535,52,21.1545360840065,21.1545360840065,21.1545360840065,21.1545360840065,54.4555548476875,0.0,1.0
2023-05-30,22.0055,22.14,22.0055,22.14,120,21.0132098222224,21.1416448371546,21.0132098222224,21.1416448371546,125.666665033125,0.0,1.0
2023-05-31,21.8687,21.8687,21.8687,21.8687,5,20.8825785207896,20.8825785207896,20.8825785207896,20.8825785207896,5.23611104304688,0.0,1.0
2023-06-01,22.0522,22.0522,22.0522,22.0522,6,21.0578039872583,21.0578039872583,21.0578039872583,21.0578039872583,6.28333325165627,0.0,1.0
2023-06-02,22.353,22.353,22.353,22.353,112,21.3450400652627,21.3450400652627,21.3450400652627,21.3450400652627,117.28888736425,0.0,1.0
2023-06-05,22.381,22.381,22.381,22.381,6,21.3717774661408,21.3717774661408,21.3717774661408,21.3717774661408,6.28333325165624,0.0,1.0
2023-06-06,22.5606,22.5606,22.5606,22.5606,73,21.54327879463,21.54327879463,21.54327879463,21.54327879463,76.4472212284846,0.0,1.0
2023-06-07,22.5325,22.5325,22.5325,22.5325,73,21.5164459030346,21.5164459030346,21.5164459030346,21.5164459030346,76.4472212284843,0.0,1.0
2023-06-08,22.6564,22.6564,22.54,22.54,704,21.63475890192,21.63475890192,21.5236077068412,21.5236077068412,737.244434861,0.0,1.0
2023-06-09,22.7626,22.7626,22.73,22.73,100,21.7361700438218,21.7361700438218,21.7050400699423,21.7050400699423,104.722220860937,0.0,1.0
2023-06-12,22.7866,22.7866,22.7866,22.7866,7,21.759087816003,21.759087816003,21.759087816003,21.759087816003,7.33055546026562,0.0,1.0
2023-06-13,22.8879,22.93,22.8879,22.93,5042,21.8558199127511,21.8960215047856,21.8558199127511,21.8960215047856,5280.09437580848,0.0,1.0
2023-06-14,22.9793,22.9793,22.94,22.97,2298,21.9430984284745,21.9430984284745,21.9055705765278,21.9342177917543,2406.51663538435,0.0,1.0
2023-06-15,23.0714,23.0916,23.0714,23.0916,1303,22.0310453792199,22.050334504139,22.0310453792199,22.050334504139,1364.53053781801,0.0,1.0
2023-06-16,23.0135,23.0135,23.0135,23.0135,1303,21.9757562538327,21.9757562538327,21.9757562538327,21.9757562538327,1364.53053781802,0.0,1.0
2023-06-20,22.8135,22.8135,22.8135,22.8135,0,21.7847748189894,21.7847748189894,21.7847748189894,21.7847748189894,0,0.0,1.0
2023-06-21,22.8496,22.87,22.8496,22.87,102,21.8192469679786,21.8387270743326,21.8192469679786,21.8387270743326,106.816665278156,0.0,1.0
2023-06-22,22.802,22.802,22.74,22.74,202,21.7737933864859,21.7737933864859,21.7145891416845,21.7145891416845,211.538886139094,0.0,1.0
2023-06-23,22.5587,22.5587,22.51,22.51,305,21.541464470999,21.541464470999,21.4949604916147,21.4949604916147,319.40277362586,0.0,1.0
2023-06-26,22.5378,22.55,22.5378,22.55,187,21.6647429871904,21.6764703902397,21.6647429871904,21.6764703902397,194.535822672437,0.15,1.0
2023-06-27,22.5764,22.5764,22.5764,22.5764,2,21.7018477214282,21.7018477214282,21.7018477214282,21.7018477214282,2.08059703392981,0.0,1.0
2023-06-28,22.5103,22.5103,22.46,22.49,2598,21.6383082672023,21.6383082672023,21.5899567611877,21.6187946375384,2702.69554707482,0.0,1.0
2023-06-29,22.5134,22.5134,22.5134,22.5134,36,21.6412881810919,21.6412881810919,21.6412881810919,21.6412881810919,37.4507466107365,0.0,1.0
2023-06-30,22.7244,22.7498,22.7244,22.73,397,21.8441145780914,21.868530646735,21.8441145780914,21.8494976483436,412.998511235068,0.0,1.0
2023-07-03,22.8557,22.8557,22.75,22.75,336,21.9703283502528,21.9703283502528,21.868722899244,21.868722899244,349.540301700208,0.0,1.0
2023-07-05,22.8154,23.0,22.8154,23.0,399,21.9315894696884,22.1090385354994,21.9315894696884,22.1090385354994,415.079108268998,0.0,1.0
2023-07-06,22.5165,22.59,22.5165,22.59,404,21.6442680949814,21.7149208920405,21.6442680949814,21.7149208920405,420.280600853822,0.0,1.0
2023-07-07,22.6435,22.6435,22.6435,22.6435,4,21.7663484381992,21.7663484381992,21.7663484381992,21.7663484381992,4.16119406785962,0.0,1.0
2023-07-10,22.6959,22.6959,22.6959,22.6959,13,21.8167185955583,21.8167185955583,21.8167185955583,21.8167185955583,13.5238807205438,0.0,1.0
2023-07-11,22.9133,22.9133,22.87,22.87,146,22.025697072846,22.025697072846,21.9840744046466,21.9840744046466,151.883583476876,0.0,1.0
2023-07-12,23.22,23.22,23.15,23.15,292,22.3205162954042,22.3205162954042,22.2532279172527,22.2532279172527,303.767166953752,0.0,1.0
2023-07-13,23.3676,23.3676,23.36,23.36,163,22.4623986470494,22.4623986470494,22.4550930517072,22.4550930517072,169.56865826528,0.0,1.0
2023-07-14,23.3914,23.3914,23.3914,23.3914,110,22.4852766956209,22.4852766956209,22.4852766956209,22.4852766956209,114.43283686614,0.0,1.0
2023-07-17,23.4697,23.4697,23.4697,23.4697,41,22.5605435528961,22.5605435528961,22.5605435528961,22.5605435528961,42.6522391955612,0.0,1.0
2023-07-18,23.4361,23.4361,23.3802,23.42,715,22.5282451313834,22.5282451313834,22.4745105551167,22.5127688044085,743.813439629907,0.0,1.0
2023-07-19,23.36,23.45,23.36,23.4,1052,22.4550930517072,22.5416066807592,22.4550930517072,22.4935435535081,1094.39403984708,0.0,1.0
2023-07-20,23.2709,23.339,23.2709,23.339,550,22.3694445589458,22.4349065382618,22.3694445589458,22.4349065382618,572.164184330698,0.0,1.0
2023-07-21,23.4807,23.4807,23.44,23.44,8291,22.5711174408914,22.5711174408914,22.531994055309,22.531994055309,8625.11500415602,0.0,1.0
2023-07-24,23.82,23.839,23.7247,23.7247,21973,22.8972738224172,22.9155378107726,22.8056655018767,22.8056655018767,22858.4793132699,0.0,1.0
2023-07-25,23.9354,23.9385,23.915,23.915,1032,23.0082035201127,23.0111834340023,22.9885937641943,22.9885937641943,1073.58806950778,0.0,1.0
2023-07-26,23.9814,24.03,23.8,23.8,1518,23.0524215971837,23.0991389568718,22.8780485715168,22.8780485715168,1579.17314875273,0.0,1.0
2023-07-27,23.7759,23.96,23.7759,23.95,595,22.8548821441818,23.0318505787203,22.8548821441818,23.0222379532701,618.977617594118,0.0,1.0
2023-07-28,24.16,24.179,24.16,24.179,542,23.2241030877246,23.24236707608,23.2241030877246,23.24236707608,563.841796194979,0.0,1.0
2023-07-31,24.0351,24.07,23.99,23.99,3928,23.1040413958514,23.1375894586727,23.0606884550709,23.0606884550709,4086.29257463815,0.0,1.0
2023-08-01,23.825,23.85,23.825,23.85,1176,22.9020801351423,22.9261116987679,22.9020801351423,22.9261116987679,1223.39105595073,0.0,1.0
2023-08-02,23.2991,23.3601,23.2991,23.3601,339,22.3965521627154,22.4551891779617,22.3965521627154,22.4551891779617,352.661197251103,0.0,1.0
2023-08-03,23.3305,23.38,23.33,23.33,989,22.4267358066291,22.4743183026077,22.4262551753566,22.4262551753566,1028.85523327829,0.0,1.0
2023-08-04,23.4653,23.6,23.4653,23.6,204,22.556313997698,22.6857960625125,22.556313997698,22.6857960625125,212.220897460841,0.0,1.0
2023-08-07,23.5733,23.5733,23.5201,23.5201,446,22.6601303525604,22.6601303525604,22.6089911851652,22.6089911851652,463.973138566347,0.0,1.0
2023-08-08,23.44,23.44,23.44,23.44,10,22.531994055309,22.531994055309,22.531994055309,22.531994055309,10.402985169649,0.0,1.0
2023-08-09,23.4815,23.4815,23.45,23.45,227,22.5718864509274,22.5718864509274,22.5416066807592,22.5416066807592,236.147763351033,0.0,1.0
2023-08-10,23.354,23.51,23.354,23.51,876,22.4493254764371,22.5992824334605,22.4493254764371,22.5992824334605,911.301500861258,0.0,1.0
2023-08-11,23.2344,23.33,23.2344,23.33,1263,22.3343584760525,22.4262551753566,22.3343584760525,22.4262551753566,1313.89702692668,0.0,1.0
2023-08-14,23.22,23.22,23.22,23.22,104,22.3205162954042,22.3205162954042,22.3205162954042,22.3205162954042,108.19104576435,0.0,1.0
2023-08-15,23.1009,23.1261,23.08,23.1261,1248,22.2060299262921,22.2302537424267,22.1859395391012,22.2302537424267,1298.2925491722,0.0,1.0
2023-08-16,23.1395,23.1395,23.1395,23.1395,0,22.24313466053,22.24313466053,22.24313466053,22.24313466053,0,0.0,1.0
2023-08-17,23.1839,23.22,23.1839,23.22,632,22.2858147175289,22.3205162954042,22.2858147175289,22.3205162954042,657.468662721821,0.0,1.0
2023-08-18,23.0515,23.0515,22.95,22.96,2499,22.158543556568,22.158543556568,22.0609754082483,22.0705880336986,2599.7059938953,0.0,1.0
2023-08-21,23.1658,23.1658,23.1658,23.1658,83,22.268415865464,22.268415865464,22.268415865464,22.268415865464,86.3447769080873,0.0,1.0
2023-08-22,23.1379,23.23,23.1379,23.219,2852,22.2415966404579,22.3301289208544,22.2415966404579,22.3195550328592,2966.93137038391,0.0,1.0
2023-08-23,23.4377,23.45,23.4377,23.45,101,22.5297831514554,22.5416066807592,22.5297831514554,22.5416066807592,105.070150213456,0.0,1.0
2023-08-24,23.2707,23.45,23.26,23.45,1403,22.3692523064368,22.5416066807592,22.3589667972051,22.5416066807592,1459.53881930176,0.0,1.0
2023-08-25,23.2608,23.2608,23.23,23.23,393,22.3597358072411,22.3597358072411,22.3301289208544,22.3301289208544,408.837317167208,0.0,1.0
2023-08-28,23.4395,23.4395,23.41,23.41,102,22.5315134240365,22.5315134240365,22.5031561789583,22.5031561789583,106.11044873042,0.0,1.0
2023-08-29,23.6201,23.6232,23.38,23.38,646,22.7051174396674,22.708097353557,22.4743183026077,22.4743183026077,672.032841959329,0.0,1.0
2023-08-30,23.5305,23.59,23.5305,23.59,410,22.6189883156334,22.6761834370622,22.6189883156334,22.6761834370622,426.522391955612,0.0,1.0
2023-08-31,23.2388,23.34,23.22,23.34,481,22.3385880312506,22.4358678008068,22.3205162954042,22.4358678008068,500.38358666012,0.0,1.0
2023-09-01,23.34,23.34,23.34,23.34,2,22.4358678008068,22.4358678008068,22.4358678008068,22.4358678008068,2.08059703392981,0.0,1.0
2023-09-05,23.3596,23.3596,23.3497,23.3497,1708,22.4547085466892,22.4547085466892,22.4451920474935,22.4451920474935,1776.82986697606,0.0,1.0
2023-09-06,23.28,23.28,23.25,23.27,496,22.3781920481055,22.3781920481055,22.3493541717549,22.3685794226553,515.988064414593,0.0,1.0
2023-09-07,23.2138,23.22,23.2138,23.22,179,22.3145564676251,22.3205162954042,22.3145564676251,22.3205162954042,186.213434536718,0.0,1.0
2023-09-08,23.2855,23.2855,23.2855,23.2855,87,22.3834789921031,22.3834789921031,22.3834789921031,22.3834789921031,90.5059709759469,0.0,1.0
2023-09-11,23.35,23.35,23.2801,23.2801,354,22.445480426257,22.445480426257,22.37828817436,22.37828817436,368.265675005577,0.0,1.0
2023-09-12,23.255,23.255,23.255,23.255,67,22.35416048448,22.35416048448,22.35416048448,22.35416048448,69.7000006366486,0.0,1.0
2023-09-13,23.2548,23.2548,23.2548,23.2548,1,22.353968231971,22.353968231971,22.353968231971,22.353968231971,1.0402985169649,0.0,1.0
2023-09-14,23.4095,23.4095,23.24,23.3365,8857,22.5026755476858,22.5026755476858,22.3397415463046,22.4325033818992,9213.92396475818,0.0,1.0
2023-09-15,23.2847,23.37,23.2847,23.36,1226,22.3827099820671,22.4647056771575,22.3827099820671,22.4550930517072,1275.40598179897,0.0,1.0
2023-09-18,23.271,23.271,23.2,23.2,271,22.3695406852003,22.3695406852003,22.3012910445038,22.3012910445038,281.92089809749,0.0,1.0
2023-09-19,23.2555,23.2555,23.22,23.23,401,22.3546411157525,22.3546411157525,22.3205162954042,22.3301289208544,417.159705302927,0.0,1.0
2023-09-20,23.257,23.2803,23.22,23.28,1060,22.35608300957,22.378480426869,22.3205162954042,22.3781920481055,1102.7164279828,0.0,1.0
2023-09-21,23.0741,23.0741,23.07,23.07,422,22.1802680900855,22.1802680900855,22.1763269136509,22.1763269136509,439.005974159191,0.0,1.0
2023-09-22,23.222,23.24,23.205,23.24,5522,22.3224388204942,22.3397415463046,22.3060973572289,22.3397415463046,5744.52841068022,0.0,1.0
2023-09-25,23.1496,23.1496,23.1496,23.1496,5500,22.3489696667368,22.3489696667368,22.3489696667368,22.3489696667368,5697.03220768613,0.1,1.0
2023-09-26,22.93,23.06,22.89,22.89,38299,22.1369645461812,22.2624684882223,22.0983479486301,22.0983479486301,39671.0248222128,0.0,1.0
2023-09-27,22.9811,23.03,22.9811,23.03,209,22.1862972495527,22.233506040059,22.1862972495527,22.233506040059,216.487223892073,0.0,1.0
2023-09-28,23.0195,23.0195,22.87,22.87,159,22.2233691832018,22.2233691832018,22.0790396498545,22.0790396498545,164.696022004017,0.0,1.0
2023-09-29,23.01,23.12,22.9801,23.12,3973,22.2141977412834,22.320393384549,22.185331834614,22.320393384549,4115.32890202491,0.0,1.0
2023-10-02,23.0236,23.0236,22.98,22.98,4728,22.2273273844508,22.2273273844508,22.1852352931201,22.1852352931201,4897.37605053455,0.0,1.0
2023-10-03,22.8391,22.89,22.829,22.87,1295,22.0492083282463,22.0983479486301,22.0394576373646,22.0790396498545,1341.39212890064,0.0,1.0
2023-10-04,22.7,22.79,22.7,22.71,1879,21.9149191102622,22.0018064547523,21.9149191102622,21.92457325965,1946.31336695313,0.0,1.0
2023-10-05,22.84,22.86,22.7741,22.7741,1647,22.0500772016912,22.0693855004667,21.9864563572257,21.9864563572257,1706.00219019255,0.0,1.0
2023-10-06,22.99,23.046,22.82,22.82,1433,22.1948894425079,22.2489526790794,22.0307689029156,22.0307689029156,1484.33584611167,0.0,1.0
2023-10-09,22.9161,22.9161,22.8941,22.8941,378,22.1235452785322,22.1235452785322,22.1023061498791,22.1023061498791,391.5414862737,0.0,1.0
2023-10-10,23.1807,23.1807,23.1807,23.1807,44,22.3789940713329,22.3789940713329,22.3789940713329,22.3789940713329,45.5762576614889,0.0,1.0
2023-10-11,23.1791,23.18,23.0834,23.12,1118,22.3774494074308,22.3783182808757,22.2850591977897,22.320393384549,1158.05127421692,0.0,1.0
2023-10-12,23.04,23.05,23.04,23.05,910,22.2431601894468,22.2528143388346,22.2431601894468,22.2528143388346,942.599874362612,0.0,1.0
2023-10-13,22.9637,22.99,22.95,22.95,1588,22.169499029618,22.1948894425079,22.1562728449567,22.1562728449567,1644.88857196465,0.0,1.0
2023-10-16,23.13,23.14,23.0941,23.0941,983,22.3300475339368,22.3397016833246,22.2953891376347,22.2953891376347,1018.21502911917,0.0,1.0
2023-10-17,23.0427,23.09,22.94,22.94,568,22.2457668097815,22.2914309363857,22.146618695569,22.146618695569,588.348053448312,0.0,1.0
2023-10-18,22.7623,22.7623,22.7241,22.7241,200,21.9750644609481,21.9750644609481,21.9381856102868,21.9381856102868,207.164807552223,0.0,1.0
2023-10-19,22.749,22.86,22.749,22.8,1601,21.9622244422624,22.0693855004667,21.9622244422624,22.01146060414,1658.35428445554,0.0,1.0
2023-10-20,22.4946,22.54,22.4946,22.515,501,21.7166228818372,21.7604527200577,21.7166228818372,21.7363173465883,518.947842918318,0.0,1.0
2023-10-23,22.37,22.4,22.3,22.3,1817,21.5963321804655,21.6252946286288,21.528753134751,21.528753134751,1882.09227661194,0.0,1.0
2023-10-24,22.6793,22.6793,22.6793,22.6793,51,21.8949350210295,21.8949350210295,21.8949350210295,21.8949350210295,52.8270259258168,0.0,1.0
2023-10-25,22.44,22.44,22.4105,22.4105,243,21.6639112261799,21.6639112261799,21.635431485486,21.635431485486,251.705241175951,0.0,1.0
2023-10-26,22.3824,22.3824,22.375,22.375,170,21.6083033257063,21.6083033257063,21.6011592551594,21.6011592551594,176.090086419389,0.0,1.0
2023-10-27,22.3402,22.4465,22.3402,22.4465,7740,21.5675628152899,21.670186423282,21.5675628152899,21.670186423282,8017.27805227101,0.0,1.0
2023-10-30,22.4298,22.4298,22.4298,22.4298,0,21.6540639938044,21.6540639938044,21.6540639938044,21.6540639938044,0,0.0,1.0
2023-10-31,22.3733,22.3733,22.3733,22.3733,15,21.5995180497634,21.5995180497634,21.5995180497634,21.5995180497634,15.5373605664167,0.0,1.0
2023-11-01,22.581,22.581,22.581,22.581,19,21.8000347325476,21.8000347325476,21.8000347325476,21.8000347325476,19.6806567174612,0.0,1.0
2023-11-02,22.8231,22.8231,22.68,22.68,129,22.0337616892258,22.0337616892258,21.8956108114867,21.8956108114867,133.621300871184,0.0,1.0
2023-11-03,23.0394,23.08,22.89,22.89,4923,22.2425809404835,22.2817767869979,22.0983479486301,22.0983479486301,5099.36173789796,0.0,1.0
2023-11-06,23.095,23.11,23.06,23.11,424,22.2962580110796,22.3107392351612,22.2624684882223,22.3107392351612,439.189392010711,0.0,1.0
2023-11-07,23.124,23.1395,23.124,23.1395,420,22.3242550443041,22.3392189758552,22.3242550443041,22.3392189758552,435.046095859668,0.0,1.0
2023-11-08,23.0915,23.18,23.0915,23.18,383,22.2928790587938,22.3783182808757,22.2928790587938,22.3783182808757,396.720606462507,0.0,1.0
2023-11-09,22.9915,23.09,22.9702,23.09,200,22.196337564916,22.2914309363857,22.1757742267201,22.2914309363857,207.164807552223,0.0,1.0
2023-11-10,23.23,23.26,23.23,23.26,674,22.4265890278146,22.455551475978,22.4265890278146,22.455551475978,698.14540145099,0.0,1.0
2023-11-13,23.2069,23.215,23.2069,23.215,106,22.4042879427288,22.4121078037329,22.4042879427288,22.4121078037329,109.797348002678,0.0,1.0
2023-11-14,23.5697,23.57,23.28,23.28,6497,22.7545404825175,22.7548301069992,22.4748597747535,22.4748597747535,6729.74877333396,0.0,1.0
2023-11-15,23.5767,23.58,23.51,23.54,7524,22.761298387089,22.7644842563869,22.6969052106725,22.7258676588358,7793.5400601146,0.0,1.0
2023-11-16,23.475,23.49,23.4449,23.4781,3305,22.6631156878152,22.6775969118969,22.634056698158,22.6661084741254,3423.39844480048,0.0,1.0
2023-11-17,23.4744,23.5029,23.4744,23.5029,287,22.662536438852,22.6900507646071,22.662536438852,22.6900507646071,297.281498837439,0.0,1.0
2023-11-20,23.6202,23.6202,23.5549,23.5549,103,22.8032939369258,22.8032939369258,22.7402523414236,22.7402523414236,106.689875889395,0.0,1.0
2023-11-21,23.525,23.57,23.51,23.57,611,22.7113864347541,22.7548301069992,22.6969052106725,22.7548301069992,632.888487072041,0.0,1.0
2023-11-22,23.61,23.62,23.5442,23.57,11804,22.7934467045503,22.8031008539381,22.7299224015787,22.7548301069992,12226.8669417322,0.0,1.0
2023-11-24,23.5809,23.61,23.5809,23.61,551,22.7653531298318,22.7934467045503,22.7653531298318,22.7934467045503,570.739044806374,0.0,1.0
2023-11-27,23.5339,23.54,23.5339,23.54,256,22.7199786277093,22.7258676588358,22.7199786277093,22.7258676588358,265.170953666845,0.0,1.0
2023-11-28,23.6897,23.6897,23.6165,23.6165,496,22.8703902751709,22.8703902751709,22.7997219016523,22.7997219016523,513.768722729512,0.0,1.0
2023-11-29,23.615,23.655,23.615,23.655,107,22.7982737792442,22.8368903767953,22.7982737792442,22.8368903767953,110.833172040439,0.0,1.0
2023-11-30,23.7196,23.7196,23.7196,23.7196,107,22.8992561818404,22.8992561818404,22.8992561818404,22.8992561818404,110.833172040439,0.0,1.0
2023-12-01,23.8587,23.88,23.845,23.845,2775,23.0335453998244,23.0541087380204,23.0203192151631,23.0203192151631,2874.41170478709,0.0,1.0
2023-12-04,23.7143,23.76,23.6981,23.76,1534,22.8941394826648,22.938258945367,22.8784997606566,22.938258945367,1588.95407392555,0.0,1.0
2023-12-05,23.7574,23.799,23.74,23.74,430,22.9357488665262,22.9759101279793,22.9189506465914,22.9189506465914,445.404336237278,0.0,1.0
2023-12-06,23.7601,23.889,23.7601,23.86,507,22.9383554868609,23.0627974724694,22.9383554868609,23.0348004392448,525.162787144884,0.0,1.0
2023-12-07,23.8585,23.8585,23.82,23.82,434,23.0333523168366,23.0333523168366,22.9961838416937,22.9961838416937,449.547632388324,0.0,1.0
2023-12-08,23.771,23.771,23.771,23.771,131,22.9488785096935,22.9488785096935,22.9488785096935,22.9488785096935,135.692948946706,0.0,1.0
2023-12-11,23.8478,23.8478,23.72,23.72,1052,23.0230223769917,23.0230223769917,22.8996423478159,22.8996423478159,1089.68688772469,0.0,1.0
2023-12-12,23.8591,23.8591,23.78,23.78,542,23.0339315657999,23.0339315657999,22.9575672441425,22.9575672441425,561.416628466523,0.0,1.0
2023-12-13,24.1109,24.1109,24.01,24.01,479,23.2770230473842,23.2770230473842,23.1796126800615,23.1796126800615,496.159714087573,0.0,1.0
2023-12-14,24.3616,24.3616,24.3001,24.3001,194,23.5190525725359,23.5190525725359,23.459679553801,23.459679553801,200.949863325656,0.0,1.0
2023-12-15,24.2135,24.2135,24.2041,24.2041,380,23.3760746201028,23.3760746201028,23.3669997196783,23.3669997196783,393.613134349224,0.0,1.0
2023-12-18,24.2411,24.2411,24.17,24.17,243,23.4027200724131,23.4027200724131,23.334079070266,23.334079070266,251.705241175951,0.0,1.0
2023-12-19,24.3402,24.35,24.26,24.26,3021,23.498392692846,23.507853759246,23.420966414756,23.420966414756,3129.22441807633,0.0,1.0
2023-12-20,24.0337,24.23,24.0337,24.23,323,23.2024930141105,23.3920039665927,23.2024930141105,23.3920039665927,334.57116419684,0.0,1.0
2023-12-21,24.44,24.44,24.31,24.31,3061,23.5947411037361,23.5947411037361,23.4692371616949,23.4692371616949,3170.65737958676,0.0,1.0
2023-12-22,24.3428,24.39,24.3391,24.37,5776,23.6070984149524,23.6528719104084,23.6035102384019,23.6334763614864,5956.00570339231,0.11,1.0
2023-12-26,24.49,24.53,24.4588,24.49,473,23.7498496550185,23.7886407528626,23.7195925987002,23.7498496550185,487.740771763255,0.0,1.0
2023-12-27,24.5786,24.59,24.56,24.56,1403,23.8357719367431,23.8468273996286,23.8177340762456,23.8177340762456,1446.72368453244,0.0,1.0
2023-12-28,24.7039,24.7039,24.7039,24.7039,55,23.9572850507396,23.9572850507396,23.9572850507396,23.9572850507396,56.7140432282854,0.0,1.0
2023-12-29,24.7104,24.7999,24.7104,24.7999,1053,23.9635886041392,24.0503836855653,23.9635886041392,24.0503836855653,1085.81613671608,0.0,1.0
2024-01-02,24.4209,24.489,24.3979,24.44,2671,23.6828380334929,23.7488798775724,23.6605331522326,23.7013607827135,2754.24017205001,0.0,1.0
2024-01-03,24.2898,24.32,24.2898,24.29,684,23.5557002103091,23.5849874891813,23.5557002103091,23.5558941657983,705.316464875403,0.0,1.0
2024-01-04,24.2769,24.34,24.2769,24.34,2743,23.5431900812544,23.6043830381033,23.5431900812544,23.6043830381033,2828.48401045794,0.0,1.0
2024-01-05,24.3549,24.3549,24.345,24.345,204,23.6188327220503,23.6188327220503,23.6092319253339,23.6092319253339,210.357542155822,0.0,1.0
2024-01-08,24.4644,24.49,24.4644,24.49,498,23.7250233523983,23.7498496550185,23.7250233523983,23.7498496550185,513.519882321567,0.0,1.0
2024-01-09,24.2701,24.32,24.2201,24.2201,1413,23.5365955946209,23.5849874891813,23.4881067223158,23.4881067223158,1457.03532875577,0.0,1.0
2024-01-10,24.3093,24.36,24.3093,24.36,130,23.574610870508,23.6237785870254,23.574610870508,23.6237785870254,134.05137490322,0.0,1.0
2024-01-11,24.3749,24.38,24.3749,24.38,310,23.6382282709723,23.6431741359474,23.6382282709723,23.6431741359474,319.660970923063,0.0,1.0
2024-01-12,24.6074,24.6241,24.59,24.6241,498,23.8637015271908,23.8798968105407,23.8468273996286,23.8798968105407,513.519882321566,0.0,1.0
2024-01-16,24.1859,24.1859,24.1859,24.1859,12,23.4549403336592,23.4549403336592,23.4549403336592,23.4549403336592,12.3739730679895,0.0,1.0
2024-01-17,23.9859,23.9859,23.9,23.9,622,23.2609848444389,23.2609848444389,23.1776809618188,23.1776809618188,641.384270690792,0.0,1.0
2024-01-18,24.09,24.12,24.0503,24.12,705,23.361938676578,23.3910319999611,23.3234385119678,23.3910319999611,726.970917744387,0.0,1.0
2024-01-19,24.3808,24.3808,24.19,24.2,2016,23.6439499579043,23.6439499579043,23.4589164211882,23.4686141956492,2078.82747542224,0.0,1.0
2024-01-22,24.3475,24.3475,24.3475,24.3475,270,23.6116563689491,23.6116563689491,23.6116563689491,23.6116563689491,278.414394029765,0.0,1.0
2024-01-23,24.2743,24.2743,24.17,24.23,8282,23.5406686598945,23.5406686598945,23.4395208722661,23.4977075190322,8540.10374575745,0.0,1.0
2024-01-24,24.5491,24.5491,24.4961,24.4961,355,23.8071635020831,23.8071635020831,23.7557652974397,23.7557652974397,366.063369928024,0.0,1.0
2024-01-25,24.495,24.495,24.495,24.495,15,23.754698542249,23.754698542249,23.754698542249,23.754698542249,15.467466334987,0.0,1.0
2024-01-26,24.5745,24.61,24.5745,24.6,1340,23.8317958492141,23.8662229485507,23.8317958492141,23.8565251740897,1381.7603259255,0.0,1.0
2024-01-29,24.7282,24.79,24.56,24.64,10819,23.9808506426798,24.0407828888489,23.8177340762456,23.8953162719337,11156.1678852149,0.0,1.0
2024-01-30,24.6706,24.6706,24.635,24.635,351,23.9249914617844,23.9249914617844,23.8904673847032,23.8904673847032,361.938712238694,0.0,1.0
2024-01-31,24.6711,24.89,24.6001,24.8,621765,23.9254763505075,24.137760633459,23.8566221518343,24.0504806633099,641141.947051542,0.0,1.0
2024-02-01,24.9377,24.9574,24.89,24.94,4401,24.184019017638,24.2031236333262,24.137760633459,24.1862495057641,4538.15462268517,0.0,1.0
2024-02-02,25.008,25.0399,24.9601,25.0399,2052,24.252194372099,24.2831302726296,24.2057420324307,24.2831302726296,2115.94939462621,0.0,1.0
2024-02-05,25.0221,25.035,24.95,24.97,2014,24.265868234089,24.2783783631437,24.1959472802251,24.2153428291471,2076.76514657758,0.0,1.0
2024-02-06,25.34,25.4799,25.34,25.415,10035,24.5741604842046,24.7098323489141,24.5741604842046,24.6468937926621,10347.7349781062,0.0,1.0
2024-02-07,25.363,25.46,25.28,25.4,17403,24.5964653654649,24.6905337777367,24.5159738374385,24.6323471309706,17945.3544418518,0.0,1.0
2024-02-08,25.3954,25.3954,25.36,25.375,2632,24.6278861547186,24.6278861547186,24.5935560331266,24.6081026948181,2714.02475957904,0.0,1.0
2024-02-09,25.4922,25.515,25.3533,25.3533,863,24.7217606115012,24.7438715372723,24.5870585242377,24.5870585242377,889.894896472913,0.0,1.0
2024-02-12,25.5809,25.65,25.5581,25.6,4572,24.8077798709703,24.8747914924959,24.7856689451992,24.8263026201909,4714.48373890402,0.0,1.0
2024-02-13,25.0971,25.0971,25.0499,25.0499,882,24.3386015425466,24.3386015425466,24.2928280470906,24.2928280470906,909.48702049723,0.0,1.0
2024-02-14,25.4862,25.495,25.4399,25.465,2070,24.7159419468246,24.7244759883502,24.6710412510701,24.6953826649672,2134.51035422819,0.0,1.0
2024-02-15,25.6,25.6199,25.57,25.57,1601,24.8263026201909,24.8456011913683,24.7972092968078,24.7972092968078,1650.89424015427,0.0,1.0
2024-02-16,25.6491,25.7,25.6491,25.685,3841,24.8739186927944,24.923280364801,24.8739186927944,24.9087337031095,3960.70254617899,0.0,1.0
2024-02-20,25.7585,25.7585,25.7001,25.74,6697,24.9800123453979,24.9800123453979,24.9233773425456,24.962071462645,6905.7081363605,0.0,1.0
2024-02-21,25.6,25.63,25.57,25.63,5149,24.8263026201909,24.8553959435739,24.7972092968078,24.8553959435739,5309.46561058984,0.0,1.0
2024-02-22,25.9272,25.94,25.89,25.89,5558,25.1436138005552,25.1560269518653,25.1075380795602,25.1075380795602,5731.21185932382,0.0,1.0
2024-02-23,25.894,25.94,25.86,25.86,5005,25.1114171893446,25.1560269518653,25.0784447561772,25.0784447561772,5160.97793377398,0.0,1.0
2024-02-26,25.83,25.88,25.8186,25.8186,2151,25.0493514327941,25.0978403050992,25.0382959699086,25.0382959699086,2218.03467243713,0.0,1.0
2024-02-27,25.8638,25.91,25.83,25.88,3937,25.0821299104724,25.1269336284822,25.0493514327941,25.0978403050992,4059.6943307229,0.0,1.0
2024-02-28,25.6617,25.7,25.63,25.63,2507,24.8861378886153,24.923280364801,24.8553959435739,24.8553959435739,2585.12920678748,0.0,1.0
2024-02-29,25.8133,25.8499,25.733,25.7901,12969,25.0331561494443,25.0686500039716,24.9552830205223,25.0106573126947,13373.1713932297,0.0,1.0
2024-03-01,26.0683,26.0985,25.95,26.06,9991,25.2804493982001,25.3097366770723,25.1657247263263,25.2724002453974,10302.3637435236,0.0,1.0
2024-03-04,26.025,26.06,26.025,26.06,2520,25.2384580347839,25.2724002453974,25.2384580347839,25.2724002453974,2598.5343442778,0.0,1.0
2024-03-05,25.89,25.9599,25.85,25.9599,3198,25.1075380795602,25.1753255230427,25.0687469817162,25.1753255230427,3297.66382261922,0.0,1.0
2024-03-06,26.1076,26.15,26.1,26.15,3558,25.3185616518318,25.3596802155465,25.3111913432415,25.3596802155465,3668.8830146589,0.0,1.0
2024-03-07,26.2379,26.3,26.12,26.12,3875,25.4449236530588,25.5051468324617,25.3305868921635,25.3305868921635,3995.76213653829,0.0,1.0
2024-03-08,26.225,26.24,26.1801,26.1801,2630,25.4324135240041,25.4469601856956,25.3888705166742,25.3888705166742,2711.96243073438,0.0,1.0
2024-03-11,26.14,26.2,26.12,26.18,6926,25.3499824410855,25.4081690878516,25.3305868921635,25.3887735389296,7141.84478907464,0.0,1.0
2024-03-12,26.2558,26.27,26.1895,26.1895,7691,25.462282669344,25.4760535090787,25.3979864246675,25.3979864246675,7930.68557215898,0.0,1.0
2024-03-13,25.9502,26.06,25.81,26.04,11355,25.1659186818155,25.2724002453974,25.0299558838721,25.2530046964754,11708.8720155851,0.0,1.0
2024-03-14,26.0277,26.05,25.9861,26.05,1440,25.2410764338884,25.2627024709364,25.2007336921305,25.2627024709364,1484.87676815874,0.0,1.0
2024-03-15,25.85,25.88,25.85,25.86,7784,25.0687469817162,25.0978403050992,25.0687469817162,25.0784447561772,8026.58386343587,0.0,1.0
2024-03-18,25.9404,25.98,25.89,25.98,6479,25.1564148628437,25.1948180497093,25.1075380795602,25.1948180497093,6680.91429229202,0.0,1.0
2024-03-19,25.9241,25.9241,25.91,25.92,1835,25.1406074904723,25.1406074904723,25.1269336284822,25.1366314029433,1892.18671498007,0.0,1.0
2024-03-20,26.1836,26.19,25.97,25.97,2503,25.3922647377355,25.3984713133906,25.1851202752483,25.1851202752483,2581.00454909816,0.0,1.0
2024-03-21,26.3097,26.3097,26.2701,26.271,948,25.5145536736889,25.5145536736889,25.4761504868233,25.4770232865248,977.543872371173,0.0,1.0
2024-03-22,26.2558,26.28,26.19,26.28,2893,25.5107715416491,25.5342848480922,25.4468386671055,25.5342848480922,2977.48851993717,0.05,1.0
2024-03-25,26.215,26.245,26.18,26.2,6649,25.4711292729352,25.5002779999307,25.4371224247737,25.4565549094374,6843.18049397242,0.0,1.0
2024-03-26,26.156,26.21,26.14,26.21,3277,25.4138034431773,25.4662711517692,25.3982574554463,25.4662711517692,3372.70303485451,0.0,1.0
2024-03-27,26.2511,26.2511,26.1601,26.2,2757,25.5062049077531,25.5062049077531,25.4177871025333,25.4565549094374,2837.51671257061,0.0,1.0
2024-03-28,26.288,26.29,26.21,26.21,6427,25.5420578419576,25.544001090424,25.4662711517692,25.4662711517692,6614.69710253585,0.0,1.0
2024-04-01,26.2021,26.27,26.19,26.27,6062,25.4585953203271,25.5245686057603,25.4468386671055,25.5245686057603,6239.03747247117,0.0,1.0
2024-04-02,26.2441,26.32,26.2301,26.2616,4521,25.4994035381208,25.5731498174195,25.4858007988562,25.5164069622016,4653.03339047216,0.0,1.0
2024-04-03,26.37,26.42,26.3192,26.3192,2709,25.6217310290788,25.670312240738,25.572372518033,25.572372518033,2788.11489820594,0.0,1.0
2024-04-04,26.3363,26.59,26.3363,26.59,3867,25.5889872924205,25.8354883603794,25.5889872924205,25.8354883603794,3979.93366975355,0.0,1.0
2024-04-05,26.4276,26.4276,26.34,26.34,3634,25.6776965849102,25.6776965849102,25.5925823020832,25.5925823020832,3740.12902919173,0.0,1.0
2024-04-08,26.5502,26.59,26.5201,26.59,1528,25.7968177158987,25.8354883603794,25.7675718264798,25.8354883603794,1572.62442394192,0.0,1.0
2024-04-09,26.6369,26.66,26.5798,26.64,2062,25.8810575369158,25.9035020567023,25.8255777932009,25.8840695720386,2122.21960874885,0.0,1.0
2024-04-10,26.3348,26.3348,26.21,26.32,11819,25.5875298560707,25.5875298560707,25.4662711517692,25.5731498174195,12164.1675828335,0.0,1.0
2024-04-11,26.4697,26.47,26.34,26.34,6833,25.7186019651273,25.7188934523972,25.5925823020832,25.5925823020832,7032.55411570365,0.0,1.0
2024-04-12,26.035,26.17,26.01,26.17,1101,25.2962369109619,25.4274061824419,25.2719463051323,25.4274061824419,1133.15411698957,0.0,1.0
2024-04-15,25.9733,26.1301,25.96,26.13,23399,25.2362876957744,25.3886383755378,25.2233650934731,25.3885412131145,24082.3552983097,0.0,1.0
2024-04-16,25.7977,25.85,25.77,25.79,3289,25.0656704804272,25.1164864278228,25.038756489168,25.0581889738317,3385.05348844568,0.0,1.0
2024-04-17,25.7334,25.78,25.6817,25.6817,1730,25.0031950422334,25.0484727314998,24.9529620693778,24.9529620693778,1780.52372605991,0.0,1.0
2024-04-18,25.8137,25.9193,25.77,25.9193,2091,25.0812164681582,25.1838199871825,25.038756489168,25.1838199871825,2152.06653826084,0.0,1.0
2024-04-19,25.739,25.77,25.7,25.76,2112,25.0086361379393,25.038756489168,24.9707427928451,25.0290402468362,2173.67983204538,0.0,1.0
2024-04-22,25.895,25.91,25.77,25.77,916,25.1602095183161,25.1747838818138,25.038756489168,25.038756489168,942.751290792411,0.0,1.0
2024-04-23,25.9473,25.9473,25.88,25.92,6486,25.2110254657116,25.2110254657116,25.1456351548183,25.1845001241457,6675.42016602575,0.0,1.0
2024-04-24,26.0541,26.08,25.98,26.045,3431,25.3147949338158,25.3399600014552,25.2427975781368,25.3059531532938,3531.20052260781,0.0,1.0
2024-04-25,26.094,26.12,25.88,25.88,3131,25.3535627407198,25.3788249707826,25.1456351548183,25.1456351548183,3222.43918282865,0.0,1.0
2024-04-26,26.3064,26.31,26.2301,26.2535,7178,25.5599357278482,25.5634335750877,25.4858007988562,25.5085368059128,7387.62965644972,0.0,1.0
2024-04-29,26.4695,26.475,26.41,26.45,2296,25.7184076402807,25.7237515735632,25.6605959984062,25.6994609677336,2363.05345377661,0.0,1.0
2024-04-30,26.2977,26.385,26.2977,26.37,2400,25.5514825970195,25.6363053925766,25.5514825970195,25.6217310290788,2470.0907182334,0.0,1.0
2024-05-01,26.2745,26.35,26.25,26.29,1020,25.5289409148096,25.6022985444151,25.5051361210966,25.544001090424,1049.78855524919,0.0,1.0
2024-05-02,26.5081,26.5199,26.4,26.4,5633,25.7559123356816,25.7673775016332,25.6508797560743,25.6508797560743,5797.50875658695,0.0,1.0
2024-05-03,26.6211,26.63,26.48,26.48,6072,25.8657058740314,25.8743533297068,25.7286096947291,25.7286096947291,6249.32951713049,0.0,1.0
2024-05-06,26.6747,26.68,26.63,26.66,6180,25.9177849329301,25.922934541366,25.8743533297068,25.9035020567023,6360.48359945099,0.0,1.0
2024-05-07,26.4874,26.605,26.48,26.605,5111,25.7357997140547,25.8500627238772,25.7286096947291,25.8500627238772,5260.26402537119,0.0,1.0
2024-05-08,26.6633,26.67,26.55,26.55,1312,25.9067084166718,25.9132182990342,25.796623391052,25.796623391052,1350.31625930092,0.0,1.0
2024-05-09,26.6552,26.675,26.58,26.626,1973,25.898838260383,25.9180764202001,25.8257721180476,25.870466832774,2030.62041128104,0.0,1.0
2024-05-10,26.7607,26.81,26.74,26.81,5378,26.001344616984,26.04924569168,25.9812319953571,26.04924569168,5535.06161777466,0.0,1.0
2024-05-13,26.8826,26.92,26.87,26.89,2202,26.1197856110092,26.1561243573303,26.1075431456711,26.1269756303348,2266.30823397914,0.0,1.0
2024-05-14,27.1296,27.134,27.04,27.06,4217,26.3597767966058,26.3640519432318,26.2727192653125,26.2921517499762,4340.15523282926,0.0,1.0
2024-05-15,27.3584,27.4099,27.21,27.21,3702,26.5820844211585,26.6321230691675,26.4378953849539,26.4378953849539,3810.114932875,0.0,1.0
2024-05-16,27.2172,27.3084,27.18,27.24,4700,26.4448910794328,26.5335032094992,26.4087466579583,26.4670441119494,4837.26098987373,0.0,1.0
2024-05-17,27.3507,27.3899,27.32,27.336,3773,26.574602914563,26.6126905845038,26.5447740506042,26.5603200383351,3883.18844995607,0.0,1.0
2024-05-20,27.3616,27.4399,27.32,27.32,5619,26.5851936187047,26.661271796163,26.5447740506042,26.5447740506042,5783.09989406392,0.0,1.0
2024-05-21,27.3744,27.3744,27.33,27.34,2119,26.5976304088894,26.5976304088894,26.554490292936,26.5642065352679,2180.8842633069,0.0,1.0
2024-05-22,27.337,27.38,27.28,27.37,2044,26.5612916625683,26.6030715045953,26.5059090812768,26.5933552622634,2103.69392836211,0.0,1.0
2024-05-23,27.3143,27.4589,27.2601,27.4,4377,26.539235792475,26.6797326565935,26.4865737590364,26.622503989259,4504.82794737815,0.0,1.0
2024-05-24,27.4199,27.45,27.36,27.45,3886,26.6418393114993,26.6710852009182,26.5836390199316,26.6710852009182,3999.48855460624,0.0,1.0
2024-05-28,27.3612,27.45,27.3269,27.45,4874,26.5848049690114,26.6710852009182,26.5514782578132,26.6710852009182,5016.34256694565,0.0,1.0
2024-05-29,27.0757,27.1199,27.04,27.08,4606,26.3074062504372,26.3503520415439,26.2727192653125,26.3115842346399,4740.51577007625,0.0,1.0
2024-05-30,27.0168,27.0168,27.0168,27.0168,475,26.2501775831026,26.2501775831026,26.2501775831026,26.2501775831026,488.872121317026,0.0,1.0
2024-05-31,26.8116,26.8116,26.6701,26.74,3824,26.0508002904531,26.0508002904531,25.9133154614575,25.9812319953571,3935.67787771854,0.0,1.0
2024-06-03,27.1458,27.16,27.1,27.1,2436,26.3755171091834,26.3893141732946,26.3310167193036,26.3310167193036,2507.1420790069,0.0,1.0
2024-06-04,26.6785,26.69,26.52,26.52,3189,25.9214771050162,25.9326507836979,25.7674746640565,25.7674746640565,3282.13304185262,0.0,1.0
2024-06-05,27.0644,27.0662,26.92,26.92,2151,26.2964268966022,26.2981758202219,26.1561243573303,26.1561243573303,2213.81880621668,0.0,1.0
2024-06-06,27.1688,27.21,27.12,27.21,3733,26.3978644665467,26.4378953849539,26.3504492039673,26.4378953849539,3842.02027131885,0.0,1.0
2024-06-07,27.0645,27.2,27.0645,27.2,914,26.2965240590255,26.428179142622,26.2965240590255,26.428179142622,940.69288186055,0.0,1.0
2024-06-10,27.09,27.19,27.06,27.06,9543,26.3213004769717,26.4184629002902,26.2921517499762,26.2921517499762,9821.69821837553,0.0,1.0
2024-06-11,27.0452,27.0452,26.92,26.98,3012,26.277771711325,26.277771711325,26.1561243573303,26.2144218113214,3099.96385138291,0.0,1.0
2024-06-12,27.274,27.35,27.26,27.32,3313,26.5000793358777,26.5739227775997,26.4864765966131,26.5447740506042,3409.75439562801,0.0,1.0
2024-06-13,27.2816,27.37,27.28,27.37,2141,26.5074636800499,26.5933552622634,26.5059090812768,26.5933552622634,2203.52676155737,0.0,1.0
2024-06-14,27.4332,27.4332,27.29,27.2901,2158,26.6547619138007,26.6547619138007,26.5156253236086,26.515722486032,2221.02323747819,0.0,1.0
2024-06-17,27.5102,27.55,27.43,27.5,8461,26.7295769797559,26.7682476242367,26.6516527162545,26.7196664125774,8708.09898623864,0.0,1.0
2024-06-18,27.7398,27.77,27.64,27.64,1922,26.9526619036951,26.9820049555373,26.8556938052233,26.8556938052233,1978.13098351857,0.0,1.0
2024-06-20,27.7723,27.86,27.73,27.86,3364,26.9842396912736,27.0694511365239,26.9431399862099,27.0694511365239,3462.24382339047,0.0,1.0
2024-06-21,27.6847,27.73,27.67,27.67,1281,26.8991254084466,26.9431399862099,26.8848425322188,26.8848425322188,1318.41092085707,0.0,1.0
2024-06-24,27.5217,27.74,27.48,27.74,4776,26.7407506584375,26.9528562285417,26.7002339279137,26.9528562285417,4915.48052928445,0.0,1.0
2024-06-25,27.48,27.5,27.42,27.46,4703,26.8168288358959,26.8363461785712,26.7582768078699,26.7973114932206,4819.30360934425,0.12,1.0
2024-06-26,27.4697,27.47,27.3901,27.44,2366,26.8067774044181,26.8070701645582,26.7290983805703,26.7777941505452,2424.51038479874,0.0,1.0
2024-06-27,27.5417,27.5999,27.5,27.57,12209,26.8770398380493,26.9338353052345,26.8363461785712,26.9046568779348,12510.9244666136,0.0,1.0
2024-06-28,27.6806,27.77,27.64,27.77,4380,27.0125877829294,27.0998303046881,26.9729675772985,27.0998303046881,4488.315927903,0.0,1.0
2024-07-01,27.6513,27.755,27.6513,27.755,2041,26.98399487591,27.0851922976816,26.98399487591,27.0851922976816,2091.47324402969,0.0,1.0
2024-07-02,27.7078,27.7078,27.61,27.61,1121,27.0391313689678,27.0391313689678,26.9436915632855,26.9436915632855,1148.72195323728,0.0,1.0
2024-07-03,27.9786,28.0,27.94,27.95,7121,27.3033961887917,27.3242797454543,27.2657277174283,27.275486388766,7297.09993666605,0.0,1.0
2024-07-05,28.17,28.19,28.0329,28.19,6654,27.4901771581946,27.5096945008699,27.3563857741552,27.5096945008699,6818.5511836225,0.0,1.0
2024-07-08,28.2282,28.26,28.17,28.21,4897,27.5469726253798,27.5780052002335,27.4901771581946,27.5292118435452,5018.10116414178,0.0,1.0
2024-07-09,28.2194,28.2889,28.19,28.24,8968,27.5383849946026,27.6062077603994,27.5096945008699,27.5584878575582,9189.77562589821,0.0,1.0
2024-07-10,28.4155,28.4155,28.29,28.29,11984,27.7297525395342,27.7297525395342,27.6072812142465,27.6072812142465,12280.3602922351,0.0,1.0
2024-07-11,28.4492,28.5,28.38,28.5,3871,27.7626392619421,27.8122133123374,27.6951092562855,27.8122133123374,3966.72852897546,0.0,1.0
2024-07-12,28.4311,28.54,28.42,28.42,10787,27.7449760668209,27.8512479976881,27.7341439416361,27.7341439416361,11053.758884541,0.0,1.0
2024-07-15,28.3085,28.42,28.27,28.37,3418,27.6253347562212,27.7341439416361,27.5877638715712,27.6853505849478,3502.52599122659,0.0,1.0
2024-07-16,28.5064,28.51,28.36,28.43,85787,27.8184588619935,27.8219719836751,27.6755919136102,27.7439026129738,87908.4836774008,0.0,1.0
2024-07-17,28.1125,28.23,28.08,28.17,9482,27.434064798003,27.5487291862206,27.4023491161556,27.4901771581946,9716.48667314527,0.0,1.0
2024-07-18,27.9482,28.24,27.86,28.24,12080,27.2737298279252,27.5584878575582,27.187658346727,27.5584878575582,12378.7343399699,0.0,1.0
2024-07-19,27.6966,27.85,27.6691,27.8,4622,27.0282016570696,27.1778996753894,27.0013653108911,27.1291063187011,4736.30050656797,0.0,1.0
2024-07-22,27.8726,27.96,27.675,27.675,8689,27.1999542726125,27.2852450601037,27.0071229269803,27.0071229269803,8903.87604966876,0.0,1.0
2024-07-23,27.7401,27.96,27.72,27.96,8275,27.0706518773885,27.2852450601037,27.0510369479998,27.2852450601037,8479.63796881217,0.0,1.0
2024-07-24,27.33,27.65,27.33,27.65,6799,26.6704487658309,26.9827262486361,26.6704487658309,26.9827262486361,6967.13698488871,0.0,1.0
2024-07-25,27.3488,27.48,27.32,27.35,2704,26.6887950679458,26.8168288358959,26.6606900944933,26.6899661085063,2770.86901119856,0.0,1.0
2024-07-26,27.5906,27.64,27.4885,27.52,5265,26.9247597408904,26.9729675772985,26.8251237065329,26.8558635212465,5395.20168045875,0.0,1.0
2024-07-29,27.4688,27.53,27.43,27.53,2514,26.8058991239977,26.8656221925842,26.7680354792076,26.8656221925842,2576.17037505665,0.0,1.0
2024-07-30,27.3954,27.52,27.34,27.52,2224,26.7342704763793,26.8558635212465,26.6802074371686,26.8558635212465,2278.99877252426,0.0,1.0
2024-07-31,27.86,27.9,27.77,27.77,10596,27.187658346727,27.2266930320777,27.0998303046881,27.0998303046881,10858.0355187352,0.0,1.0
2024-08-01,27.587,27.81,27.5001,27.81,8298,26.9212466192089,27.1388649900387,26.8364437652846,27.1388649900387,8503.20675108198,0.0,1.0
2024-08-02,27.0806,27.12,27.01,27.12,4952,26.4270675026697,26.46551666774,26.3581712830258,26.46551666774,5074.46129565654,0.0,1.0
2024-08-05,26.302,27.0,25.81,27.0,13981,25.6672573523193,26.3484126116881,25.1871307225063,26.3484126116881,14326.7454310529,0.0,1.0
2024-08-06,26.4201,26.565,26.23,26.23,6927,25.7825072608171,25.9239104084998,25.5969949186881,25.5969949186881,7098.3023818685,0.0,1.0
2024-08-07,26.705,27.07,26.705,27.05,3390,26.0605318072271,26.4167233110517,26.0605318072271,26.3972059683764,3473.83356063725,0.0,1.0
2024-08-08,27.2014,27.24,26.96,26.96,7355,26.5449522524286,26.582620723792,26.3093779263374,26.3093779263374,7536.88667801977,0.0,1.0
2024-08-09,27.2893,27.3066,27.16,27.18,4466,26.6307309734867,26.6476134749008,26.5045513530907,26.524068695766,4576.44267899881,0.0,1.0
2024-08-12,27.3362,27.44,27.3362,27.36,8226,26.6764991420603,26.7777941505452,26.6764991420603,26.6997247798439,8429.42621528084,0.0,1.0
2024-08-13,27.5847,27.62,27.39,27.4,4392,26.9190021248012,26.9534502346232,26.7290007938569,26.7387594651946,4500.61268386986,0.0,1.0
2024-08-14,27.56,27.585,27.4709,27.5,5282,26.8948982065972,26.9192948849413,26.8079484449786,26.8363461785712,5412.62208474512,0.0,1.0
2024-08-15,27.8254,27.86,27.7901,27.83,2601,27.1538933438987,27.187658346727,27.1194452340768,27.1583823327141,2665.32185581637,0.0,1.0
2024-08-16,27.9601,27.99,27.88,27.9389,7188,27.285342646817,27.3145210741167,27.2071756894024,27.2646542635812,7365.75682414768,0.0,1.0
2024-08-19,28.1251,28.135,28.01,28.02,2940,27.4463607238885,27.4560218085128,27.334038416792,27.3437970881296,3012.70521188009,0.0,1.0
2024-08-20,28.06,28.13,28.03,28.13,4648,27.3828317734803,27.4511424728439,27.3535557594673,27.4511424728439,4762.94347782948,0.0,1.0
2024-08-21,28.152,28.1599,28.07,28.07,3321,27.4726115497868,27.4803209001435,27.392590444818,27.392590444818,3403.12721382782,0.0,1.0
2024-08-22,27.8785,28.03,27.83,28.01,11467,27.2057118887017,27.3535557594673,27.1583823327141,27.334038416792,11750.5750559963,0.0,1.0
2024-08-23,28.2,28.2,28.06,28.06,5175,27.5194531722076,27.5194531722076,27.3828317734803,27.3828317734803,5302.97601070731,0.0,1.0
2024-08-26,28.0608,28.18,28.04,28.14,3265,27.3836124671873,27.4999358295322,27.363314430805,27.4609011441816,3345.74235264916,0.0,1.0
2024-08-27,28.1326,28.165,28.08,28.08,4079,27.4536797273917,27.4852978225257,27.4023491161556,27.4023491161556,4179.87229906766,0.0,1.0
2024-08-28,28.1255,28.1579,28.03,28.1579,1930,27.446751070742,27.478369165876,27.3535557594673,27.478369165876,1977.72825133625,0.0,1.0
2024-08-29,28.0632,28.1315,28.06,28.11,1986,27.3859545483083,27.4526062735446,27.3828317734803,27.4316251301686,2035.11311251493,0.0,1.0
2024-08-30,28.092,28.13,27.98,28.13,8219,27.4140595217608,27.4511424728439,27.304762402779,27.4511424728439,8422.25310763351,0.0,1.0
2024-09-03,27.6778,28.21,27.6778,28.2,9986,27.0098553549548,27.5292118435452,27.0098553549548,27.5194531722076,10232.9504237533,0.0,1.0
2024-09-04,27.7505,27.82,27.69,27.74,9895,27.0808008955796,27.1486236613764,27.0217609339868,27.0705542906751,10139.700024338,0.0,1.0
2024-09-05,27.7546,27.8,27.7,27.73,2278,27.0848019508281,27.1291063187011,27.0315196053245,27.0607956193374,2334.33417437512,0.0,1.0
2024-09-06,27.2987,27.31,27.26,27.26,3104,26.6399041245441,26.6509314231556,26.6021380664673,26.6021380664673,3180.76087676048,0.0,1.0
2024-09-09,27.5609,27.6,27.5,27.5,5635,26.8957764870176,26.9339328919478,26.8363461785712,26.8363461785712,5774.35165610351,0.0,1.0
2024-09-10,27.475,27.49,27.34,27.49,3604,26.8119495002271,26.8265875072335,26.6802074371686,26.8265875072335,3693.12570871287,0.0,1.0
2024-09-11,27.55,27.55,27.45,27.45,1162,26.8851395352595,26.8851395352595,26.7875528218829,26.7875528218829,1190.73586945737,0.0,1.0
2024-09-12,27.762,27.79,27.56,27.56,2224,27.092023367618,27.1193476473634,26.8948982065972,26.8948982065972,2278.99877252426,0.0,1.0
2024-09-13,27.8481,27.9,27.83,27.84,2428,27.1760455278352,27.2266930320777,27.1583823327141,27.1681410040517,2488.04362396084,0.0,1.0
2024-09-16,27.8443,27.87,27.78,27.87,2907,27.1723372327269,27.1974170180647,27.1095889760258,27.1974170180647,2978.88913297124,0.0,1.0
2024-09-17,27.8226,27.89,27.8,27.89,3997,27.1511609159242,27.21693436074,27.1291063187011,27.21693436074,4095.84446662746,0.0,1.0
2024-09-18,27.7518,27.93,27.75,27.83,4094,27.0820695228535,27.2559690460907,27.0803129620128,27.1583823327141,4195.24324402624,0.0,1.0
2024-09-19,28.1168,28.16,28.005,28.005,6576,27.4382610266782,27.4804184868569,27.3291590811231,27.3291590811231,6738.62226983793,0.0,1.0
2024-09-20,28.0668,28.12,28.03,28.12,3660,27.3894676699899,27.4413838015063,27.3535557594673,27.4413838015063,3750.51056989155,0.0,1.0
2024-09-23,28.28,28.3095,28.1,28.1,4626,27.5975225429089,27.626310623355,27.4218664588309,27.4218664588309,4740.39942522358,0.0,1.0
2024-09-24,28.7757,28.8,28.585,28.605,4347,28.0812598811168,28.1049734524673,27.8951620187076,27.9146793613829,4454.49984899414,0.0,1.0
2024-09-25,28.4305,28.6,28.4101,28.6,6535,27.822459917242,27.9883348387514,27.8024962098745,27.9883348387514,6677.81777932803,0.08,1.0
2024-09-26,28.9166,28.97,28.86,28.86,7235,28.2981637481901,28.3504216880639,28.2427742463764,28.2427742463764,7393.11578170442,0.0,1.0
2024-09-27,28.7442,28.88,28.6901,28.87,3089,28.1294508486726,28.2623465085014,28.0765078796245,28.2525603774389,3156.50789905804,0.0,1.0
2024-09-30,28.41,28.51,28.31,28.5,9503,27.8023983485639,27.9002596591889,27.7045370379388,27.8904735281264,9710.68130940385,0.0,1.0
2024-10-01,28.4738,28.49,28.3201,28.4424,24934,27.8648338647426,27.8806873970639,27.714421030312,27.8341054132064,25478.9148446465,0.0,1.0
2024-10-02,28.525,28.525,28.44,28.49,11830,27.9149388557826,27.9149388557826,27.8317567417514,27.8806873970639,12088.5362401608,0.0,1.0
2024-10-03,28.322,28.37,28.28,28.28,26115,27.7162803952139,27.7632538243139,27.6751786447513,27.6751786447513,26685.7247600844,0.0,1.0
2024-10-04,28.4755,28.4755,28.39,28.39,3268,27.8664975070232,27.8664975070232,27.7828260864389,27.7828260864389,3339.41981680857,0.0,1.0
2024-10-07,28.4655,28.48,28.34,28.45,4644,27.8567113759607,27.8709012660014,27.7338954311264,27.8415428728139,4745.49131862271,0.0,1.0
2024-10-08,28.3451,28.3451,28.19,28.3171,1602,27.7388863579682,27.7388863579682,27.5871034651888,27.7114851909932,1637.01057115279,0.0,1.0
2024-10-09,28.3848,28.39,28.22,28.22,5200,27.7777372982864,27.7828260864389,27.6164618583763,27.6164618583763,5313.64230336736,0.0,1.0
2024-10-10,28.325,28.47,28.25,28.47,2227,27.7192162345326,27.8611151349389,27.6458202515638,27.8611151349389,2275.66950184599,0.0,1.0
2024-10-11,28.4805,28.5,28.325,28.325,5915,27.8713905725545,27.8904735281264,27.7192162345326,27.7192162345326,6044.26812008038,0.0,1.0
2024-10-14,28.4613,28.51,28.4391,28.48,10142,27.8526012009145,27.9002596591889,27.8308759899557,27.8709012660014,10363.6462001446,0.0,1.0
2024-10-15,28.16,28.37,28.12,28.37,57199,27.5577450720013,27.7632538243139,27.5186005477513,27.7632538243139,58449.0434827521,0.0,1.0
2024-10-16,28.315,28.35,28.2843,28.35,6508,27.7094301034701,27.7436815621889,27.6793866811082,27.7436815621889,6650.22771352208,0.0,1.0
2024-10-17,28.34,28.3799,28.288,28.29,11183,27.7338954311264,27.7729420940657,27.6830075496013,27.6849647758138,11427.3965151072,0.0,1.0
2024-10-18,28.344,28.4,28.3193,28.38,7614,27.7378098835514,27.7926122175014,27.713638139827,27.7730399553764,7780.39855727675,0.0,1.0
2024-10-21,28.177,28.23,28.1001,28.23,5124,27.5743814948076,27.6262479894388,27.499126146937,27.6262479894388,5235.98137739508,0.0,1.0
2024-10-22,28.1458,28.1458,28.1,28.1377,3360,27.5438487658926,27.5438487658926,27.4990282856263,27.535921999732,3433.43041140661,0.0,1.0
2024-10-23,27.9239,27.97,27.8449,27.97,8709,27.3266945176157,27.3718085818138,27.249384082222,27.3718085818138,8899.32900385124,0.0,1.0
2024-10-24,27.8928,27.8928,27.82,27.82,10007,27.2962596500113,27.2962596500113,27.2250166158763,27.2250166158763,10225.6958711149,0.0,1.0
2024-10-25,27.8212,27.98,27.79,27.83,3115,27.2261909516038,27.3815947128763,27.1956582226888,27.2348027469388,3183.07611057488,0.0,1.0
2024-10-28,27.7966,27.85,27.73,27.82,8220,27.2021170691901,27.2543750090638,27.1369414363138,27.2250166158763,8399.64225647687,0.0,1.0
2024-10-29,27.7357,27.74,27.642,27.7,22834,27.1425195310194,27.1467275673763,27.0508234829638,27.1075830431263,23333.0208375174,0.0,1.0
2024-10-30,27.4651,27.5,27.44,27.44,5919,26.8777068244682,26.9118604218763,26.8531436355013,26.8531436355013,6048.35553723682,0.0,1.0
2024-10-31,27.3443,28.9,27.28,27.8,7317,26.7594903612332,28.2819187706264,26.6965655385013,27.2054443537513,7476.90783341135,0.0,1.0
2024-11-01,27.393,27.5399,27.39,27.5399,9491,26.8071488195076,26.9509070848157,26.8042129801888,26.9509070848157,9698.41905793454,0.0,1.0
2024-11-04,27.5,27.58,27.48,27.55,7461,26.9118604218763,26.9901494703763,26.8922881597513,26.9607910771888,7624.05485104307,0.0,1.0
2024-11-05,27.781,27.8199,27.6449,27.705,2707,27.1868507047326,27.2249187545657,27.0536614609719,27.1124761086576,2766.15956061836,0.0,1.0
2024-11-06,27.598,27.6,27.4498,27.57,10558,27.0077645062888,27.0097217325013,26.8627340439426,26.9803633393138,10788.737584414,0.0,1.0
2024-11-07,28.0636,28.0694,27.91,27.96,12805,27.4634067685588,27.4690827245751,27.3130917954388,27.3620224507513,13084.8441720422,0.0,1.0
2024-11-08,27.585,27.73,27.5,27.73,6315,26.9950425359076,27.1369414363138,26.9118604218763,27.1369414363138,6453.00983572402,0.0,1.0
2024-11-11,27.3981,27.4,27.35,27.39,5556,26.8121397463494,26.8139991112513,26.7650684559388,26.8042129801888,5677.42243029022,0.0,1.0
2024-11-12,27.1014,27.11,27.0,27.11,11641,26.521785237725,26.5302013104388,26.4225538687513,26.5302013104388,11895.4057795192,0.0,1.0
2024-11-13,26.9457,27.0,26.92,27.0,6788,26.3694151770819,26.4225538687513,26.3442648202513,26.4225538687513,6936.34691447264,0.0,1.0
2024-11-14,26.8506,26.92,26.85,26.89,10993,26.2763490706775,26.3442648202513,26.2757619028138,26.3149064270638,11233.2442001765,0.0,1.0
2024-11-15,26.8119,26.86,26.77,26.86,3821,26.2384767434657,26.2855480338763,26.1974728543138,26.2855480338763,3904.5052386859,0.0,1.0
2024-11-18,27.0291,27.03,26.87,26.87,10349,26.4510315101432,26.4519122619388,26.2953341649388,26.2953341649388,10575.1700379902,0.0,1.0
2024-11-19,27.0975,27.1095,26.96,26.96,4631,26.5179686466107,26.5297120038857,26.3834093445013,26.3834093445013,4732.20721286428,0.0,1.0
2024-11-20,27.036,27.0491,26.95,26.96,58058,26.4577839405763,26.4706037722682,26.3736232134388,26.3834093445013,59326.8163170967,0.0,1.0
2024-11-21,27.075,27.0999,26.98,27.04,30432,26.49594985172,26.5203173180657,26.4029816066263,26.4616983930013,31097.0697261685,0.0,1.0
2024-11-22,27.1987,27.1999,27.06,27.09,17043,26.6170042929632,26.6181786286907,26.4812706551263,26.5106290483138,17415.4626492865,0.0,1.0
2024-11-25,27.295,27.329,27.22,27.3,20601,26.7112447350951,26.7445175807076,26.6378487521263,26.7161378006263,21051.2202099367,0.0,1.0
2024-11-26,27.11,27.23,27.11,27.23,7349,26.5302013104388,26.6476348831888,26.5302013104388,26.6476348831888,7509.60717066284,0.0,1.0
2024-11-27,27.1407,27.24,27.0221,27.24,8985,26.5602447328007,26.6574210142513,26.4441812183994,26.6574210142513,9181.36078764534,0.0,1.0
2024-11-29,27.11,27.12,26.83,26.92,12036,26.5302013104388,26.5399874415013,26.2561896406888,26.3442648202513,12299.0382237172,0.0,1.0
2024-12-02,27.2144,27.3,27.0702,27.3,6503,26.6323685187313,26.7161378006263,26.49125250881,26.7161378006263,6645.11844207654,0.0,1.0
2024-12-03,27.3297,27.33,27.17,27.18,3205,26.7452026098819,26.7454961938138,26.5889180968138,26.5987042278763,3275.0429965947,0.0,1.0
2024-12-04,27.4,27.4,27.33,27.37,6959,26.8139991112513,26.8139991112513,26.7454961938138,26.7846407180638,7111.08399791029,0.0,1.0
2024-12-05,27.5323,27.59,27.47,27.49,13428,26.9434696252082,26.9999356014388,26.8825020286888,26.9020742908138,13721.4593941571,0.0,1.0
2024-12-06,27.5163,27.6,27.4628,27.58,11479,26.9278118155082,27.0097217325013,26.8754560143238,26.9901494703763,11729.8653846835,0.0,1.0
2024-12-09,27.695,27.79,27.6401,27.75,19808,27.1026899775951,27.1956582226888,27.0489641180619,27.1565136984388,20240.8897586732,0.0,1.0
2024-12-10,27.459,27.58,27.4137,27.58,12578,26.8717372845201,26.9901494703763,26.8274061108069,26.9901494703763,12852.8832484144,0.0,1.0
2024-12-11,27.5702,27.5876,27.49,27.54,4933,26.9805590619351,26.9975869299838,26.9020742908138,26.9510049461263,5040.80720817523,0.0,1.0
2024-12-12,27.3719,27.4589,27.32,27.42,13775,26.7865000829657,26.8716394232094,26.7357100627513,26.8335713733763,14076.042832478,0.0,1.0
2024-12-13,27.4961,27.54,27.45,27.5169,6251,26.9080438307619,26.9510049461263,26.8629297665638,26.9283989833719,6387.61116122105,0.0,1.0
2024-12-16,27.425,27.89,27.39,27.89,11049,26.8384644389076,27.2935195333138,26.8042129801888,27.2935195333138,11290.4680403665,0.0,1.0
2024-12-17,27.23,27.28,27.165,27.19,16276,26.6476348831888,26.6965655385013,26.5840250312825,26.6084903589388,16631.7004095399,0.0,1.0
2024-12-18,26.83,27.3094,26.82,27.23,17924,26.2561896406888,26.7253367638251,26.2464035096263,26.6476348831888,18315.7162779917,0.0,1.0
2024-12-19,26.925,27.0599,26.87,27.02,30385,26.3491578857825,26.4811727938157,26.2953341649388,26.4421261308763,31049.0425745803,0.0,1.0
2024-12-20,26.9163,26.98,26.75,26.79,11467,26.3406439517582,26.4029816066263,26.1779005921888,26.2170451164388,11717.6031332141,0.0,1.0
2024-12-23,27.0335,27.0584,26.89,26.93,5454,26.4553374078107,26.4797048741563,26.3149064270638,26.3540509513138,5573.19329280108,0.0,1.0
2024-12-24,27.075,27.075,26.95,27.0,1776,26.49594985172,26.49594985172,26.3736232134388,26.4225538687513,1814.81321745778,0.0,1.0
2024-12-26,26.9888,27.9,26.8761,27.9,9522,26.5064797287433,27.4013955578587,26.3957938047515,27.4013955578587,9695.26531738298,0.09696,1.0
2024-12-27,26.75,26.89,26.75,26.8261,28952,26.271947353861,26.4094453960868,26.271947353861,26.3466873610994,29478.8197299802,0.0,1.0
2024-12-30,26.69,26.77,26.61,26.77,30142,26.2130196214785,26.2915899313218,26.1344493116352,26.2915899313218,30690.4733455742,0.0,1.0
2024-12-31,26.7053,26.82,26.65,26.82,87313,26.228046193236,26.3406963749739,26.1737344665568,26.3406963749739,88901.7749061816,0.0,1.0
2025-01-02,26.7678,26.87,26.7678,26.82,9205,26.2894292478011,26.389802818626,26.2894292478011,26.3406963749739,9372.49708532981,0.0,1.0
2025-01-03,26.94,26.97,26.82,26.97,10728,26.4585518397389,26.4880157059301,26.3406963749739,26.4880157059301,10923.2100740269,0.0,1.0
2025-01-06,26.9137,26.99,26.8701,26.955,9127,26.4327218503779,26.5076582833909,26.3899010315133,26.4732837728345,9293.07777271103,0.0,1.0
2025-01-07,26.805,27.01,26.8,27.01,18256,26.3259644418783,26.5273008608518,26.321053797513,26.5273008608518,18588.1919380533,0.0,1.0
2025-01-08,26.7104,26.73,26.65,26.7,7341,26.2330550504885,26.2523047764001,26.1737344665568,26.2228409102089,7474.57915300447,0.0,1.0
2025-01-10,26.4832,26.59,26.46,26.59,12729,26.0099153705335,26.1148067341743,25.9871299806789,26.1148067341743,12960.6209015929,0.0,1.0
2025-01-13,26.2747,26.3099,26.2024,26.23,14193,25.8051415005043,25.8397124368354,25.7341335829834,25.7612403398794,14451.2603076682,0.0,1.0
2025-01-14,26.39,26.45,26.32,26.45,37574,25.918380959566,25.9773086919485,25.8496319384531,25.9773086919485,38257.7083633006,0.0,1.0
2025-01-15,26.6107,26.64,26.5226,26.57,17681,26.1351368018463,26.1639131778264,26.0486112481313,26.0951641567135,18002.7290565688,0.0,1.0
2025-01-16,26.55,26.63,26.55,26.63,8156,26.0755215792527,26.154091889096,26.0755215792527,26.154091889096,8304.40915023898,0.0,1.0
2025-01-17,26.64,26.81,26.64,26.675,71404,26.1639131778264,26.3308750862435,26.1639131778264,26.1982876883829,72703.2897209005,0.0,1.0
2025-01-21,26.7401,26.78,26.64,26.69,13830,26.2622242780179,26.3014112200522,26.1639131778264,26.2130196214785,14081.6550450963,0.0,1.0
2025-01-22,26.87,26.93,26.8,26.8,23570,26.389802818626,26.4487305510084,26.321053797513,26.321053797513,23998.8871592855,0.0,1.0
2025-01-23,26.98,26.98,26.83,26.91,13064,26.4978369946605,26.4978369946605,26.3505176637043,26.4290879735476,13301.7166673274,0.0,1.0
2025-01-24,26.86,26.89,26.8001,26.89,260010,26.3799815298955,26.4094453960868,26.3211520104004,26.4094453960868,264741.224025704,0.0,1.0
2025-01-27,26.5029,26.53,26.45,26.45,6606,26.0292633093324,26.0558790017918,25.9773086919485,25.9773086919485,6726.20486101996,0.0,1.0
2025-01-28,26.629,26.66,26.47,26.5,7320,26.153109760223,26.1835557552872,25.9969512694093,26.0264151356006,7453.19703037632,0.0,1.0
2025-01-29,26.6819,26.78,26.65,26.78,14386,26.2050643776068,26.3014112200522,26.1737344665568,26.3014112200522,14647.7721965839,0.0,1.0
2025-01-30,26.9202,26.9723,26.81,26.81,15269,26.4391056880526,26.4902746023381,26.3308750862435,26.3308750862435,15546.8395432809,0.0,1.0
2025-01-31,26.89,27.0481,26.89,26.99,391351,26.4094453960868,26.5647199709147,26.4094453960868,26.5076582833909,398472.146316231,0.0,1.0
2025-02-03,26.9,26.9654,26.72,26.72,33722,26.4192666848172,26.4834979131141,26.2424834876697,26.2424834876697,34335.6161555124,0.0,1.0
2025-02-04,27.0905,27.13,26.88,27.02,25857,26.6063622351316,26.6451563256168,26.3996241073564,26.5371221495822,26327.5021331203,0.0,1.0
2025-02-05,27.0238,27.06,26.93,26.93,42682,26.5408542392997,26.5764073045038,26.4487305510084,26.4487305510084,43458.6551435141,0.0,1.0
2025-02-06,27.01,27.03,26.92,26.92,46513,26.5273008608518,26.5469434383126,26.438909262278,26.438909262278,47359.3652286741,0.0,1.0
2025-02-07,26.95,27.0756,26.89,27.04,24702,26.4683731284693,26.5917285149233,26.4094453960868,26.556764727043,25151.4853885732,0.0,1.0
2025-02-10,26.9544,27.03,26.93,26.96,29790,26.4726944955107,26.5469434383126,26.4487305510084,26.4781944171997,30332.0682424741,0.0,1.0
2025-02-11,26.8619,26.9,26.79,26.79,19305,26.3818475747543,26.4192666848172,26.3112325087826,26.3112325087826,19656.2798731442,0.0,1.0
2025-02-12,26.87,26.89,26.73,26.73,20649,26.389802818626,26.4094453960868,26.2523047764001,26.2523047764001,21024.7357213444,0.0,1.0
2025-02-13,26.9103,26.949,26.7601,26.79,123906,26.4293826122095,26.4673909995962,26.2818668554787,26.3112325087826,126160.632683854,0.0,1.0
2025-02-14,26.78,26.92,26.75,26.92,161770,26.3014112200522,26.438909262278,26.271947353861,26.438909262278,164713.617978686,0.0,1.0
2025-02-18,26.88,26.99,26.8103,26.88,37700,26.3996241073564,26.5076582833909,26.3311697249054,26.3996241073564,38386.0010990693,0.0,1.0
2025-02-19,26.8723,26.913,26.84,26.87,16806,26.392061715034,26.4320343601667,26.3603389524347,26.389802818626,17111.8072803968,0.0,1.0
2025-02-20,26.895,26.955,26.8206,26.88,18799,26.414356040452,26.4732837728345,26.3412856522977,26.3996241073564,19141.0725374378,0.0,1.0
2025-02-21,26.61,26.92,26.54,26.92,413276,26.1344493116352,26.438909262278,26.0657002905223,26.438909262278,420796.100536312,0.0,1.0
2025-02-24,26.5038,26.61,26.4887,26.61,8054,26.0301472253181,26.1344493116352,26.0153170793352,26.1344493116352,8200.55312604523,0.0,1.0
2025-02-25,26.48,26.53,26.3819,26.46,16073,26.0067725581398,26.0558790017918,25.9104257156944,25.9871299806789,16365.4693810435,0.0,1.0
2025-02-26,26.6213,26.73,26.55,26.61,24656,26.1455473679005,26.2523047764001,26.0755215792527,26.1344493116352,25104.6483580545,0.0,1.0
2025-02-27,26.2648,26.497,26.2648,26.45,16201,25.7954184246612,26.0234687489815,25.7954184246612,25.9773086919485,16495.7985094436,0.0,1.0
2025-02-28,25.9879,26.0,25.84,26.0,56644,25.523466939716,25.5353506990798,25.3782100793932,25.5353506990798,57674.7121022729,0.0,1.0
2025-03-03,25.89,26.1799,25.8255,26.13,13943,25.4273165230453,25.71203568334,25.3639692107341,25.6630274525752,14196.7112287619,0.0,1.0
2025-03-04,25.8826,26.09,25.72,25.8,10864,25.4200487693847,25.6237422976536,25.2603546146282,25.3389249244715,11061.684772952,0.0,1.0
2025-03-05,26.5119,26.53,26.27,26.3244,35106,26.0381024691898,26.0558790017918,25.800525494801,25.8539533054945,35744.7998563376,0.0,1.0
2025-03-06,26.36,26.5,26.3116,26.37,25206,25.8889170933748,26.0264151356006,25.8413820559196,25.8987383821052,25664.6563316483,0.0,1.0
2025-03-07,26.51,26.569,26.2919,26.41,22550,26.036236424331,26.0941820278405,25.8220341171206,25.9380235370269,22960.3269173479,0.0,1.0
2025-03-10,26.07,26.25,25.97,26.19,27681,25.6040997201927,25.7808829173402,25.5058868328886,25.7219551849577,28184.6922128207,0.0,1.0
2025-03-11,26.21,26.29,26.06,26.2,13204,25.7415977624185,25.8201680722619,25.5942784314623,25.7317764736881,13444.2641515149,0.0,1.0
2025-03-12,26.4,26.4198,26.2295,26.33,30323,25.9282022482964,25.9476483999827,25.7607492754429,25.8594532271835,30874.7668787024,0.0,1.0
2025-03-13,26.36,26.4,26.2,26.2,15897,25.8889170933748,25.9282022482964,25.7317764736881,25.7317764736881,16186.2668294935,0.0,1.0
2025-03-14,26.6326,26.67,26.51,26.52,51366,26.1566454241659,26.1933770440177,26.036236424331,26.0460577130614,52300.6719484031,0.0,1.0
2025-03-17,26.95,27.0999,26.81,26.81,54734,26.4683731284693,26.6155942465382,26.3308750862435,26.3308750862435,55729.9571394287,0.0,1.0
2025-03-18,26.94,26.9798,26.8601,26.91,39570,26.4585518397389,26.4976405688859,26.3800797427828,26.4290879735476,40290.0282092884,0.0,1.0
2025-03-19,26.91,27.0196,26.83,26.97,24865,26.4290879735476,26.536729298033,26.3505176637043,26.4880157059301,25317.4513880202,0.0,1.0
2025-03-20,26.83,26.85,26.7,26.7,8691,26.3505176637043,26.3701602411651,26.2228409102089,26.2228409102089,8849.14417909846,0.0,1.0
2025-03-21,26.77,26.8028,26.7038,26.74,12125,26.2915899313218,26.3238037583576,26.2265729999265,26.2621260651306,12345.6303269553,0.0,1.0
2025-03-24,26.91,26.9815,26.88,26.9606,13643,26.4290879735476,26.4993101879701,26.3996241073564,26.4787836945235,13891.2523340744,0.0,1.0
2025-03-25,27.0451,27.1095,26.99,26.99,35894,26.5617735842955,26.6250226837194,26.5076582833909,26.5076582833909,36547.1385530503,0.0,1.0
2025-03-26,26.74,26.89,26.7283,26.89,16216,26.3701602411651,26.518085597791,26.3586220633483,26.518085597791,16443.428330902,0.11,1.0
2025-03-27,26.885,26.9394,26.855,26.88,20523,26.5131547525701,26.5668023485731,26.4835696812449,26.5082239073492,20810.8337219476,0.0,1.0
2025-03-28,26.62,26.77,26.5002,26.74,15653,26.2518199558645,26.3997453124903,26.1336769043726,26.3701602411651,15872.5322930198,0.0,1.0
2025-03-31,26.53,26.57,26.37,26.37,10181,26.163064741889,26.2025115036559,26.0052776948214,26.0052776948214,10323.787853781,0.0,1.0
2025-04-01,26.6647,26.71,26.52,26.52,11958,26.295901712139,26.34057516984,26.1532030514472,26.1532030514472,12125.7101616259,0.0,1.0
2025-04-02,26.8154,26.823,26.65,26.65,16513,26.4445173870957,26.4520122718314,26.2814050271896,26.2814050271896,16744.5937363212,0.0,1.0
2025-04-03,26.23,26.4785,26.21,26.21,19323,25.8672140286373,26.1122770361141,25.8474906477539,25.8474906477539,19594.0038010619,0.0,1.0
2025-04-04,24.9644,25.69,24.9152,25.69,60329,24.6191184863329,25.3346827447843,24.5705989693597,25.3346827447843,61175.1102475942,0.0,1.0
2025-04-07,24.2741,24.748,24.08,24.15,112849,23.9383659951409,24.4057115051741,23.746950583667,23.8159824167591,114431.699785024,0.0,1.0
2025-04-08,24.1,25.08,23.93,25.08,38773,23.7666739645505,24.7331196278392,23.5990252270412,24.7331196278392,39316.7887687508,0.0,1.0
2025-04-09,25.58,25.63,24.097,24.1,12795,25.2262041499254,25.275512602134,23.763715457418,23.7666739645505,12974.4490314437,0.0,1.0
2025-04-10,25.04,25.46,24.69,25.46,8129,24.6936728660724,25.1078638646247,24.3485137006121,25.1078638646247,8243.00868906648,0.0,1.0
2025-04-11,25.6,25.65,25.139,25.3,41840,25.2459275308088,25.2952359830174,24.7913036014454,24.9500768175571,42426.8032415478,0.0,1.0
2025-04-14,25.76,25.85,25.57,25.57,21220,25.4037145778764,25.4924697918519,25.2163424594836,25.2163424594836,21517.6091009953,0.0,1.0
2025-04-15,25.89,26.01,25.83,26.01,12053,25.5319165536187,25.6502568389194,25.4727464109684,25.6502568389194,12222.0425303627,0.0,1.0
2025-04-16,25.6743,25.91,25.56,25.91,9644,25.3191998907908,25.5516399345022,25.2064807690419,25.5516399345022,9779.25646418468,0.0,1.0
2025-04-17,25.95,26.15,25.915,25.975,16679,25.5910866962691,25.7883205051035,25.556570779723,25.6157409223734,16912.921875377,0.0,1.0
2025-04-21,25.95,25.95,25.78,25.9,7252,25.5910866962691,25.5910866962691,25.4234379587598,25.5417782440605,7353.70882188586,0.0,1.0
2025-04-22,26.25,26.37,26.2204,26.2278,29600,25.8869374095207,26.0052776948214,25.8577468058132,25.8650444567401,30015.1380485138,0.0,1.0
2025-04-23,26.53,26.7291,26.4805,26.67,21954,26.163064741889,26.3594109985837,26.1142493742024,26.3011284080731,22261.9034026037,0.0,1.0
2025-04-24,26.8735,26.89,26.6269,26.74,12746,26.5018138085621,26.518085597791,26.2586245222693,26.3701602411651,12924.7618096742,0.0,1.0
2025-04-25,26.7374,26.7494,26.61,26.65,12272,26.3675962016503,26.3794302301804,26.2419582654227,26.2814050271896,12444.1139909243,0.0,1.0
2025-04-28,26.94,26.94,26.71,26.9,72477,26.5673940499996,26.5673940499996,26.34057516984,26.5279472882327,73493.4851466936,0.0,1.0
2025-04-29,27.06,27.09,26.9557,27.02,14304,26.6857343353002,26.7153194066254,26.5828769039931,26.6462875735333,14504.6126569575,0.0,1.0
2025-04-30,26.95,27.18,26.85,27.18,56997,26.5772557404413,26.8040746206009,26.4786388360241,26.8040746206009,57796.3791672682,0.0,1.0
2025-05-01,27.04,27.2599,27.04,27.155,18710,26.6660109544168,26.8828695272303,26.6660109544168,26.7794203944966,18972.4065164761,0.0,1.0
2025-05-02,27.48,27.49,27.3901,27.44,13321,27.0999253338526,27.1097870242943,27.0112687367815,27.0604785720857,13507.8261467652,0.0,1.0
2025-05-05,27.43,27.46,27.365,27.39,22393,27.050616881644,27.0802019529691,26.9865158937728,27.0111701198771,22707.0603486611,0.0,1.0
2025-05-06,27.27,27.37,27.24,27.33,14603,26.8928298345764,26.9914467389936,26.8632447632512,26.9519999772267,14807.8061122448,0.0,1.0
2025-05-07,27.2747,27.3,27.2151,27.275,4575,26.897464829084,26.9224149059016,26.8386891540514,26.8977606797973,4639.16407337671,0.0,1.0
2025-05-08,27.12,27.475,27.12,27.37,17409,26.7449044779506,27.0949944886317,26.7449044779506,26.9914467389936,17653.1600772492,0.0,1.0
2025-05-09,27.4,27.43,27.25,27.43,12764,27.0210318103188,27.050616881644,26.873106453693,27.050616881644,12943.0142584875,0.0,1.0
2025-05-12,27.74,27.8,27.7,27.76,24387,27.3563292853373,27.4154994279877,27.3168825235705,27.3760526662208,24729.0260671995,0.0,1.0
2025-05-13,27.95,27.9602,27.73,27.79,9251,27.5634247846135,27.5734837088641,27.3464675948956,27.405637737546,9380.74466509462,0.0,1.0
2025-05-14,27.99,28.0195,27.94,28.01,8132,27.6028715463804,27.6319635331835,27.5535630941718,27.6225949272638,8246.05076386871,0.0,1.0
2025-05-15,28.0425,28.05,27.9,28.0,29231,27.6546454211994,27.6620416890307,27.5141163324049,27.6127332368221,29640.9628478414,0.0,1.0
2025-05-16,28.03,28.04,27.93,27.97,11643,27.6423183081473,27.652179998589,27.5437014037301,27.583148165497,11806.2923073934,0.0,1.0
2025-05-19,28.0757,28.12,27.88,27.89,293271,27.687386233466,27.7310735221228,27.4943929515215,27.5042546419632,297384.106440056,0.0,1.0
2025-05-20,27.92,27.99,27.86,27.99,31961,27.5338397132883,27.6028715463804,27.474669570638,27.6028715463804,32409.2509178564,0.0,1.0
2025-05-21,27.7887,28.0,27.7418,27.98,118027,27.4043557177885,27.6127332368221,27.3581043896169,27.5930098559387,119682.320893646,0.0,1.0
2025-05-22,27.7315,27.84,27.71,27.74,38738,27.3479468484619,27.4549461897546,27.3267442140122,27.3563292853373,39281.2978960583,0.0,1.0
2025-05-23,27.7531,27.815,27.6622,27.72,58738,27.369248099816,27.4302919636503,27.2796053337007,27.3366059044539,59561.7965774865,0.0,1.0
2025-05-27,28.0028,28.03,27.9463,27.98,29979,27.6154945101458,27.6423183081473,27.5597759591501,27.5930098559387,30399.4534985268,0.0,1.0
2025-05-28,27.8474,27.8624,27.78,27.7916,7830,27.4622438406814,27.477036376344,27.3957760471042,27.4072156080166,7939.81523377916,0.0,1.0
2025-05-29,27.809,27.94,27.785,27.94,9916,27.4243749493852,27.5535630941718,27.4007068923251,27.5535630941718,10055.0712462521,0.0,1.0
2025-05-30,27.6112,27.6112,27.479,27.585,6277,27.229310712448,27.229310712448,27.0989391648084,27.2034730834907,6365.03451116624,0.0,1.0
2025-06-02,27.66,27.66,27.58,27.61,13770,27.2774357618036,27.2774357618036,27.1985422382698,27.228127309595,13963.1233421633,0.0,1.0
2025-06-03,27.6887,27.73,27.6,27.73,11973,27.3057388133713,27.3464675948956,27.2182656191532,27.3464675948956,12140.920535637,0.0,1.0
2025-06-04,27.8951,27.9325,27.85,27.85,6747,27.5092841040885,27.5461668263405,27.4648078801963,27.4648078801963,6841.6262301798,0.0,1.0
2025-06-05,27.9434,28.06,27.9,28.06,14714,27.556916068922,27.6719033794725,27.5141163324049,27.6719033794725,14920.3628799267,0.0,1.0
2025-06-06,28.13,28.13,28.04,28.08,6177,27.7409352125645,27.7409352125645,27.652179998589,27.6916267603559,6263.63201775911,0.0,1.0
2025-06-09,28.3112,28.3255,28.16,28.21,15023,27.9196290433685,27.9337312607002,27.7705202838897,27.8198287360983,15233.6965845548,0.0,1.0
2025-06-10,28.4851,28.61,28.42,28.61,13622,28.0911238401501,28.2142963537672,28.0269242353745,28.2142963537672,13813.0476519207,0.0,1.0
2025-06-11,28.5575,28.66,28.52,28.625,21662,28.1625224789481,28.2636048059758,28.1255411397917,28.2290888894298,21965.8081218549,0.0,1.0
2025-06-12,28.621,28.66,28.5645,28.5645,7736,28.2251442132531,28.2636048059758,28.1694256622573,28.1694256622573,7844.49688997642,0.0,1.0
2025-06-13,28.2745,28.413,28.2301,28.31,12839,27.8834366394474,28.0200210520652,27.8396507338862,27.9184456405155,13019.0661285428,0.0,1.0
2025-06-16,28.575,28.7293,28.51,28.51,18240,28.1797804372212,28.3319463207369,28.11567944935,28.11567944935,18495.8147974625,0.0,1.0
2025-06-17,28.2446,28.56,28.1871,28.56,29534,27.8539501850266,28.1649879015586,27.7972454649867,28.1649879015586,29948.2124028651,0.0,1.0
2025-06-18,28.302,28.3842,28.2855,28.37,10834,27.9105562881621,27.9916193835931,27.8942844989333,27.9776157831658,10985.9461357297,0.0,1.0
2025-06-20,28.1393,28.25,28.11,28.25,5341,27.7501065846753,27.8592754978652,27.7212118316811,27.8592754978652,5415.90717287541,0.0,1.0
2025-06-23,28.1981,28.24,27.98,27.98,13529,27.8080933244726,27.8494138074235,27.5930098559387,27.5930098559387,13718.7433330521,0.0,1.0
2025-06-24,28.845,28.86,28.56,28.56,8475,28.4460460791476,28.4608386148102,28.1649879015586,28.1649879015586,8593.86131625522,0.0,1.0
2025-06-25,28.5529,28.61,28.38,28.61,11202,28.3848049815046,28.441568825613,28.2129228686088,28.441568825613,11268.3383242694,0.23,1.0
2025-06-26,28.7069,28.76,27.6497,28.76,27291,28.5378983614117,28.590685754094,27.4869222494775,28.590685754094,27452.6174975572,0.0,1.0
2025-06-27,28.6446,28.71,28.5479,28.7,22167,28.4759651304493,28.540980111267,28.3798344172219,28.5310389827016,22298.2731328405,0.0,1.0
2025-06-30,28.8676,28.87,28.66,28.72,29973,28.6976522974577,28.7000381683134,28.49127446844,28.5509212398324,30150.5003207754,0.0,1.0
2025-07-01,28.8955,28.9245,28.86,28.92,11518,28.7253880461552,28.7542173189949,28.690097039748,28.7497438111404,11586.2096785337,0.0,1.0
2025-07-02,29.0137,29.0137,28.86,28.86,14461,28.8428921857982,28.8428921857982,28.690097039748,28.690097039748,14546.6381456222,0.0,1.0
2025-07-03,29.1475,29.2,29.01,29.01,7495,28.9759044860033,29.0280954109717,28.839213968229,28.839213968229,7539.38544370639,0.0,1.0
2025-07-07,28.7503,28.95,28.7,28.95,32633,28.5810428593856,28.7795671968366,28.5310389827016,28.7795671968366,32826.2528598359,0.0,1.0
2025-07-08,28.8737,28.92,28.8,28.92,20692,28.7037163858826,28.7497438111404,28.6304502683556,28.7497438111404,20814.5381722712,0.0,1.0
2025-07-09,28.8525,28.9329,28.78,28.9329,9809,28.682641193324,28.7625678669898,28.6105680112248,28.7625678669898,9867.08896828764,0.0,1.0
2025-07-10,28.821,28.83,28.695,28.73,9677,28.651326638343,28.6602736540518,28.5260684184189,28.5608623683978,9734.30726334178,0.0,1.0
2025-07-11,28.7147,28.7692,28.6736,28.69,26241,28.5456524416927,28.5998315923742,28.5047944032889,28.5210978541362,26396.3993900333,0.0,1.0
2025-07-14,28.83,28.83,28.7422,28.8,7518,28.6602736540518,28.6602736540518,28.5729905452476,28.6304502683556,7562.5216498712,0.0,1.0
2025-07-15,28.899,29.02,28.84,29.02,21828,28.7288674411531,28.8491550967944,28.6702147826172,28.8491550967944,21957.2655724113,0.0,1.0
2025-07-16,28.92,29.07,28.6978,28.79,20963,28.7497438111404,28.8988607396215,28.5288519344172,28.6205091397902,21087.1430362131,0.0,1.0
2025-07-17,29.0974,29.1,28.89,28.93,10888,28.9260994318907,28.9286841253177,28.7199204254442,28.7596849397058,10952.4788140193,0.0,1.0
2025-07-18,28.9478,29.24,28.9161,29.24,6599,28.7773801485523,29.0678599252333,28.7458667709999,29.0678599252333,6638.07932528597,0.0,1.0
2025-07-21,29.0567,29.2,29.04,29.06,8936,28.8856390386295,29.0280954109717,28.8690373539253,28.8889196110561,8988.91905603205,0.0,1.0
2025-07-22,29.0287,29.0452,28.9126,28.97,11015,28.8578038786463,28.8742067407793,28.742387376002,28.7994494539674,11080.2309089294,0.0,1.0
2025-07-23,29.29,29.2906,29.1,29.1,16097,29.1175655680603,29.1181620357742,28.9286841253177,28.9286841253177,16192.3265493451,0.0,1.0
2025-07-24,29.064,29.12,29.03,29.12,8208,28.8928960624822,28.9485663824485,28.8590962253598,28.9485663824485,8256.60783481548,0.0,1.0
2025-07-25,29.0233,29.0233,28.93,28.93,7792,28.852435669221,28.852435669221,28.7596849397058,28.7596849397058,7838.14427983459,0.0,1.0
2025-07-28,28.7717,28.92,28.73,28.92,10173,28.6023168745155,28.7497438111404,28.5608623683978,28.7497438111404,10233.244578896,0.0,1.0
2025-07-29,28.9288,28.94,28.86,28.94,11072,28.758492004278,28.7696260682712,28.690097039748,28.7696260682712,11137.5684633378,0.0,1.0
2025-07-30,28.86,28.9399,28.7901,28.87,11201,28.690097039748,28.7695266569856,28.6206085510759,28.7000381683134,11267.3324022622,0.0,1.0
2025-07-31,28.6534,28.7867,28.6401,28.76,13951,28.4847133235868,28.6172285673636,28.4714916225949,28.590685754094,14033.6179219677,0.0,1.0
2025-08-01,28.4852,28.548,28.4,28.51,16253,28.3175035411168,28.3799338285075,28.2328051257396,28.342157539959,16349.250382463,0.0,1.0
2025-08-04,28.7399,28.87,28.6668,28.87,21433,28.5707040856776,28.7000381683134,28.4980344358645,28.7000381683134,21559.9263795809,0.0,1.0
2025-08-05,28.8039,29.05,28.76,28.895,18619,28.6343273084961,28.8789784824907,28.590685754094,28.7248909897269,18729.2618514169,0.0,1.0
2025-08-06,28.9995,29.0073,28.86,28.94,10564,28.8287757832354,28.8365298635164,28.690097039748,28.7696260682712,10626.5600836977,0.0,1.0
2025-08-07,29.27,29.37,29.22,29.34,27905,29.0976833109295,29.1970945965835,29.0479776681025,29.1672712108873,28070.2536099568,0.0,1.0
2025-08-08,29.2535,29.2811,29.16,29.22,12481,29.0812804487966,29.1087179636371,28.9883308967101,29.0479776681025,12554.9125714342,0.0,1.0
2025-08-11,29.1689,29.24,29.14,29.24,16313,28.9971785011333,29.0678599252333,28.9684486395793,29.0678599252333,16409.6057028929,0.0,1.0
2025-08-12,29.5423,29.5493,29.29,29.29,14458,29.3683802417654,29.3753390317611,29.1175655680603,29.1175655680603,14543.6203796006,0.0,1.0
2025-08-13,29.7429,29.995,29.67,29.78,17738,29.5677992807873,29.8184151319211,29.4953284535455,29.6046808677649,17843.0445631039,0.0,1.0
2025-08-14,29.4982,29.5536,29.42,29.47,9010,29.3245398647919,29.3796137170443,29.2468002394105,29.2965058822375,9063.35728456233,0.0,1.0
2025-08-15,29.4533,29.555,29.41,29.555,12822,29.2799041975333,29.3810054750434,29.2368591108451,29.3810054750434,12897.9319758777,0.0,1.0
2025-08-18,29.6501,29.6539,29.57,29.64,11743,29.4755456077004,29.4793232365552,29.3959171678915,29.4655050678493,11812.542130146,0.0,1.0
2025-08-19,29.5119,29.61,29.41,29.61,25361,29.3381592109265,29.4356816821531,29.2368591108451,29.4356816821531,25511.1880237275,0.0,1.0
2025-08-20,29.56,29.5916,29.48,29.56,36401,29.3859760393261,29.4173900055928,29.3064470108029,29.3859760393261,36616.5669828361,0.0,1.0
2025-08-21,29.505,29.55,29.48,29.55,7916,29.3312998322164,29.3760349107607,29.3064470108029,29.3760349107607,7962.87860872312,0.0,1.0
2025-08-22,29.925,29.9589,29.54,29.54,12025,29.7488272319633,29.7825276578,29.3660937821953,29.3660937821953,12096.2121361667,0.0,1.0
2025-08-25,29.7746,29.91,29.7746,29.88,4339,29.5993126583396,29.7339155391152,29.5993126583396,29.704092153419,4364.69558909167,0.0,1.0
2025-08-26,29.7167,29.7785,29.68,29.6901,11959,29.541753523946,29.6031896984801,29.5052695821109,29.515310121962,12029.8212836937,0.0,1.0
2025-08-27,29.695,29.695,29.46,29.46,11531,29.520181274959,29.520181274959,29.2865647536721,29.2865647536721,11599.2866646269,0.0,1.0
2025-08-28,29.83,29.875,29.67,29.67,12092,29.6543865105919,29.6991215891363,29.4953284535455,29.4953284535455,12163.6089106468,0.0,1.0
2025-08-29,29.5551,29.5799,29.4501,29.54,14158,29.3811048863291,29.4057588851713,29.2767230363924,29.3660937821953,14241.843777451,0.0,1.0
2025-09-02,29.48,29.48,29.33,29.33,13175,29.3064470108029,29.3064470108029,29.1573300823219,29.1573300823219,13253.0224444072,0.0,1.0
2025-09-03,29.6225,29.6422,29.55,29.6324,13554,29.4481080928599,29.4676921161337,29.3760349107607,29.4579498101396,13634.2668851229,0.0,1.0
2025-09-04,29.65,29.65,29.46,29.56,11973,29.4754461964147,29.4754461964147,29.2865647536721,29.3859760393261,12043.9041917941,0.0,1.0
2025-09-05,29.8079,29.9299,29.65,29.91,11841,29.6324166164624,29.7536983849603,29.4754461964147,29.7339155391152,11911.1224868482,0.0,1.0
2025-09-08,29.964,29.964,29.85,29.85,11637,29.7875976333683,29.7875976333683,29.6742687677228,29.6742687677228,11705.9143973864,0.0,1.0
2025-09-09,30.0616,30.08,29.99,30.01,9328,29.8846230481666,29.902914724727,29.8134445676384,29.8333268247692,9383.240482841,0.0,1.0
2025-09-10,30.2122,30.2699,30.1667,30.24,14098,30.0343364443616,30.0916967561839,29.989104309389,30.0619727817734,14181.488457021,0.0,1.0
2025-09-11,30.465,30.500408,30.35,30.35,12174,30.2856481744949,30.3208477225193,30.1713251959928,30.1713251959928,12246.0945152344,0.0,1.0
2025-09-12,30.465,30.53,30.33,30.53,9652,30.2856481744949,30.35026551017,30.151442938862,30.35026551017,9709.15921316266,0.0,1.0
2025-09-15,30.535,30.5646,30.5,30.52,11578,30.3552360744527,30.3846618150063,30.3204421244738,30.3403243816046,11646.5649989637,0.0,1.0
2025-09-16,30.69,30.76,30.59,30.76,58997,30.5093235672165,30.5789114671743,30.4099122815624,30.5789114671743,59346.3806567505,0.0,1.0
2025-09-17,30.88,30.89,30.675,30.88,15631,30.6982050099591,30.7081461385245,30.4944118743684,30.6982050099591,15723.5668940059,0.0,1.0
2025-09-18,30.8346,30.86,30.7245,30.83,13863,30.6530722862722,30.6783227528283,30.5436204607671,30.6484993671321,13945.0967853371,0.0,1.0
2025-09-19,30.7982,30.81,30.78,30.8,13665,30.6168865782941,30.6286171100013,30.5987937243051,30.6186759814359,13745.9242279183,0.0,1.0
2025-09-22,30.8785,30.8785,30.73,30.79,17691,30.6967138406743,30.6967138406743,30.5490880814781,30.6087348528705,17795.7662287671,0.0,1.0
2025-09-23,30.7874,30.9192,30.74,30.9192,6920,30.6061501594435,30.7371742339355,30.5590292100435,30.7371742339355,6960.98028958614,0.0,1.0
2025-09-24,30.7331,30.842,30.7066,30.8,11147,30.5521698313333,30.6604287214106,30.525825840635,30.6186759814359,11213.0126138753,0.0,1.0
2025-09-25,30.3951,30.4799,30.33,30.4799,12892,30.3951,30.4799,30.33,30.4799,12892,0.18,1.0
2025-09-26,30.3579,30.39,30.21,30.33,17671,30.3579,30.39,30.21,30.33,17671,0.0,1.0
2025-09-29,30.56,30.6199,30.5116,30.59,8604,30.56,30.6199,30.5116,30.59,8604,0.0,1.0
2025-09-30,30.595,30.595,30.51,30.51,8797,30.595,30.595,30.51,30.51,8797,0.0,1.0
2025-10-01,30.795,30.81,30.715,30.715,17142,30.795,30.81,30.715,30.715,17142,0.0,1.0
2025-10-02,30.855,31.0,30.812174,30.96,6408,30.855,31.0,30.812174,30.96,6408,0.0,1.0
2025-10-03,30.9785,31.04,30.9155,31.04,6221,30.9785,31.04,30.9155,31.04,6221,0.0,1.0
2025-10-06,31.0911,31.14,31.0807,31.13,7879,31.0911,31.14,31.0807,31.13,7879,0.0,1.0
2025-10-07,30.9025,31.14,30.873,31.14,3579,30.9025,31.14,30.873,31.14,3579,0.0,1.0
2025-10-08,31.0752,31.0899,30.92,30.98,10026,31.0752,31.0899,30.92,30.98,10026,0.0,1.0
2025-10-09,30.8374,30.909,30.7765,30.87,6324,30.8374,30.909,30.7765,30.87,6324,0.0,1.0
2025-10-10,29.9383,30.7872,29.9383,30.7872,14179,29.9383,30.7872,29.9383,30.7872,14179,0.0,1.0
2025-10-13,30.685,30.7598,30.58,30.58,15700,30.685,30.7598,30.58,30.58,15700,0.0,1.0
2025-10-14,30.4188,30.599,30.31,30.31,11641,30.4188,30.599,30.31,30.31,11641,0.0,1.0
2025-10-15,30.766,30.83,30.7,30.73,21904,30.766,30.83,30.7,30.73,21904,0.0,1.0
2025-10-16,30.969,31.1593,30.91,30.998,10146,30.969,31.1593,30.91,30.998,10146,0.0,1.0
2025-10-17,30.9966,31.06,30.89,30.895,12259,30.9966,31.06,30.89,30.895,12259,0.0,1.0
2025-10-20,31.3226,31.4,31.1801,31.21,6155,31.3226,31.4,31.1801,31.21,6155,0.0,1.0
2025-10-21,31.1165,31.23,31.0903,31.17,13323,31.1165,31.23,31.0903,31.17,13323,0.0,1.0
2025-10-22,31.125,31.2999,31.06,31.24,16490,31.125,31.2999,31.06,31.24,16490,0.0,1.0
2025-10-23,31.3096,31.35,31.22,31.2999,14884,31.3096,31.35,31.22,31.2999,14884,0.0,1.0
2025-10-24,31.3737,31.449,31.31,31.37,5255,31.3737,31.449,31.31,31.37,5255,0.0,1.0
2025-10-27,31.555,31.67,31.4913,31.67,8990,31.555,31.67,31.4913,31.67,8990,0.0,1.0
2025-10-28,31.546,31.5899,31.4101,31.43,23065,31.546,31.5899,31.4101,31.43,23065,0.0,1.0
2025-10-29,31.6094,31.7,31.56,31.6301,8456,31.6094,31.7,31.56,31.6301,8456,0.0,1.0
2025-10-30,31.3277,31.46,31.3277,31.37,12920,31.3277,31.46,31.3277,31.37,12920,0.0,1.0
2025-10-31,31.353,31.43,31.2801,31.43,10210,31.353,31.43,31.2801,31.43,10210,0.0,1.0
2025-11-03,31.638,31.64,31.5,31.6,12662,31.638,31.64,31.5,31.6,12662,0.0,1.0
2025-11-04,31.2549,35.0,31.02,34.0,11334,31.2549,35.0,31.02,34.0,11334,0.0,1.0
2025-11-05,31.5417,31.5899,31.33,31.33,19632,31.5417,31.5899,31.33,31.33,19632,0.0,1.0
2025-11-06,31.3763,31.566,31.33,31.5,14878,31.3763,31.566,31.33,31.5,14878,0.0,1.0
2025-11-07,31.269,31.269,31.0245,31.19,10265,31.269,31.269,31.0245,31.19,10265,0.0,1.0
2025-11-10,31.8148,31.84,31.6371,31.68,5957,31.8148,31.84,31.6371,31.68,5957,0.0,1.0
2025-11-11,31.7609,31.799,31.67,31.7525,11587,31.7609,31.799,31.67,31.7525,11587,0.0,1.0
2025-11-12,31.765,31.85,31.6801,31.85,8492,31.765,31.85,31.6801,31.85,8492,0.0,1.0
2025-11-13,31.4106,31.82,31.3489,31.82,21261,31.4106,31.82,31.3489,31.82,21261,0.0,1.0
2025-11-14,31.365,31.541,31.15,31.15,11464,31.365,31.541,31.15,31.15,11464,0.0,1.0
2025-11-17,31.1749,31.4191,31.1202,31.31,29242,31.1749,31.4191,31.1202,31.31,29242,0.0,1.0
2025-11-18,31.119,31.17,30.92,30.97,16032,31.119,31.17,30.92,30.97,16032,0.0,1.0
2025-11-19,31.0994,31.16,31.01,31.08,9725,31.0994,31.16,31.01,31.08,9725,0.0,1.0
2025-11-20,30.6529,31.288,30.6529,31.27,9946,30.6529,31.288,30.6529,31.27,9946,0.0,1.0
2025-11-21,30.7877,30.9,30.4933,30.6125,15917,30.7877,30.9,30.4933,30.6125,15917,0.0,1.0
2025-11-24,31.0419,31.0419,30.79,30.79,8323,31.0419,31.0419,30.79,30.79,8323,0.0,1.0
2025-11-25,31.1005,31.1005,30.83,30.83,11332,31.1005,31.1005,30.83,30.83,11332,0.0,1.0
2025-11-26,31.37,31.3999,31.17,31.27,17436,31.37,31.3999,31.17,31.27,17436,0.0,1.0