date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-02-28,24.9822,25.0,24.93,24.93,2173,20.7139173698148,20.7286761872601,20.6706358939358,20.6706358939358,2620.76552835478,0.0,1.0
2019-03-01,25.01,25.051,25.01,25.051,1506,20.736967657735,20.7709626866822,20.736967657735,20.7709626866822,1816.3243836642,0.0,1.0
2019-03-04,24.95,25.18,24.86,25.18,6203,20.6872188348856,20.8779226558084,20.6125956006115,20.8779226558084,7481.18203975367,0.0,1.0
2019-03-05,25.0,25.015,24.97,24.97,1979,20.7286761872601,20.7411133929725,20.7038017758354,20.7038017758354,2386.79014294253,0.0,1.0
2019-03-06,24.916,25.08,24.913,25.08,2055,20.6590278352709,20.7950079510594,20.6565403941285,20.7950079510594,2478.45060320713,0.0,1.0
2019-03-07,24.756,24.83,24.756,24.79,719,20.5263643076725,20.5877211891868,20.5263643076725,20.5545553072872,867.156196450569,0.0,1.0
2019-03-08,24.78,24.78,24.73,24.73,1693,20.5462638368123,20.5462638368123,20.5048064844377,20.5048064844377,2041.8573582626,0.0,1.0
2019-03-11,24.915,24.92,24.83,24.83,1224,20.6581986882235,20.6623444234609,20.5877211891868,20.5877211891868,1476.21583373504,0.0,1.0
2019-03-12,24.934,24.948,24.934,24.937,2209,20.6739524821258,20.6855605407906,20.6739524821258,20.6764399232682,2664.18364111169,0.0,1.0
2019-03-13,25.12,25.12,25.035,25.05,253,20.828173832959,20.828173832959,20.7576963339223,20.7701335396347,305.132847986084,0.0,1.0
2019-03-14,25.115,25.12,25.103,25.103,2202,20.8240280977215,20.828173832959,20.8140783331517,20.8140783331517,2655.74123029786,0.0,1.0
2019-03-15,25.1556,25.1729,25.1556,25.1729,1105,20.9629931428809,20.9774098048318,20.9629931428809,20.9774098048318,1326.00043374245,0.127,1.0
2019-03-18,25.27,25.27,25.21,25.233,2601,21.0583264450302,21.0583264450302,21.0083264613855,21.0274931217826,3121.20102096298,0.0,1.0
2019-03-19,25.2966,25.3932,25.2966,25.3807,2792,21.080493104446,21.160993078114,21.080493104446,21.1505764148547,3350.40109593566,0.0,1.0
2019-03-20,25.33,25.33,25.233,25.275,2229,21.1083264286749,21.1083264286749,21.0274931217826,21.0624931103339,2674.8008749429,0.0,1.0
2019-03-21,25.352,25.352,25.273,25.35,1228,21.1266597560113,21.1266597560113,21.0608264442124,21.1249930898898,1473.60048202328,0.0,1.0
2019-03-22,25.087,25.26,25.087,25.26,1988,20.9058264949138,21.0499931144227,20.9058264949138,21.0499931144227,2385.60078034387,0.0,1.0
2019-03-25,25.087,25.11,25.085,25.11,1402,20.9058264949138,20.924993155311,20.9041598287923,20.924993155311,1682.40055032299,0.0,1.0
2019-03-26,25.187,25.37,25.187,25.37,300,20.9891598009883,21.1416597511047,20.9891598009883,21.1416597511047,360.00011775813,0.0,1.0
2019-03-27,25.194,25.205,25.1,25.1,1712,20.9949931324135,21.0041597960817,20.9166598247035,20.9166598247035,2054.4006720064,0.0,1.0
2019-03-28,25.21,25.21,25.207,25.21,1194,21.0083264613855,21.0083264613855,21.0058264622032,21.0083264613855,1432.80046867735,0.0,1.0
2019-03-29,25.251,25.267,25.223,25.267,1173,21.042493116876,21.0558264458479,21.0191597911752,21.0558264458479,1407.60046043429,0.0,1.0
2019-04-01,25.431,25.431,25.41,25.424,1496,21.1924930678101,21.1924930678101,21.1749930735345,21.1866597363849,1795.20058722054,0.0,1.0
2019-04-02,25.355,25.41,25.294,25.41,871,21.1291597551935,21.1749930735345,21.0783264384881,21.1749930735345,1045.2003418911,0.0,1.0
2019-04-03,25.415,25.42,25.415,25.415,3342,21.1791597388382,21.183326404142,21.1791597388382,21.1791597388382,4010.40131182557,0.0,1.0
2019-04-04,25.403,25.403,25.36,25.36,1528,21.1691597421093,21.1691597421093,21.1333264204972,21.1333264204972,1833.60059978141,0.0,1.0
2019-04-05,25.401,25.401,25.377,25.377,1409,21.1674930759878,21.1674930759878,21.1474930825299,21.1474930825299,1690.80055307068,0.0,1.0
2019-04-08,25.408,25.41,25.37,25.41,1393,21.173326407413,21.1749930735345,21.1416597511047,21.1749930735345,1671.60054679025,0.0,1.0
2019-04-09,25.23,25.4,25.23,25.4,1758,21.0249931226004,21.166659742927,21.0249931226004,21.166659742927,2109.60069006264,0.0,1.0
2019-04-10,25.29,25.307,25.25,25.25,2357,21.0749931062451,21.0891597682777,21.0416597838153,21.0416597838153,2828.40092518637,0.0,1.0
2019-04-11,25.265,25.3,25.248,25.3,981,21.0541597797265,21.0833264368525,21.0399931176938,21.0833264368525,1177.20038506908,0.0,1.0
2019-04-12,25.319,25.34,25.3,25.34,657,21.0991597650067,21.1166597592823,21.0833264368525,21.1166597592823,788.400257890304,0.0,1.0
2019-04-15,25.306,25.31,25.305,25.31,803,21.088326435217,21.09165976746,21.0874931021563,21.09165976746,963.600315199261,0.0,1.0
2019-04-16,25.342,25.35,25.342,25.35,270,21.1183264254038,21.1249930898898,21.1183264254038,21.1249930898898,324.000105982317,0.0,1.0
2019-04-17,25.315,25.35,25.315,25.35,4037,21.0958264327637,21.1249930898898,21.0958264327637,21.1249930898898,4844.4015846319,0.0,1.0
2019-04-18,25.301,25.317,25.288,25.317,5678,21.0841597699133,21.0974930988852,21.0733264401236,21.0974930988852,6813.60222876886,0.0,1.0
2019-04-22,25.31,25.31,25.305,25.305,620,21.09165976746,21.09165976746,21.0874931021563,21.0874931021563,744.000243366801,0.0,1.0
2019-04-23,25.36,25.36,25.278,25.31,7223,21.1333264204972,21.1333264204972,21.0649931095161,21.09165976746,8667.60283522325,0.0,1.0
2019-04-24,25.208,25.27,25.208,25.27,4904,21.006659795264,21.0583264450302,21.006659795264,21.0583264450302,5884.80192495289,0.0,1.0
2019-04-25,25.21,25.21,25.17,25.17,6255,21.0083264613855,21.0083264613855,20.9749931389557,20.9749931389557,7506.00245525699,0.0,1.0
2019-04-26,25.31,25.3204,25.3,25.31,1924,21.09165976746,21.1003264312917,21.0833264368525,21.09165976746,2308.80075522214,0.0,1.0
2019-04-29,25.38,25.38,25.316,25.316,8411,21.1499930817121,21.1499930817121,21.0966597658245,21.0966597658245,10093.2033015455,0.0,1.0
2019-04-30,25.482,25.482,25.41,25.415,1993,21.2349930539081,21.2349930539081,21.1749930735345,21.1791597388382,2391.60078230651,0.0,1.0
2019-05-01,25.338,25.554,25.338,25.5,2984,21.1149930931608,21.2949930342818,21.1149930931608,21.2499930490016,3580.80117130087,0.0,1.0
2019-05-02,25.27,25.38,25.27,25.38,1309,21.0583264450302,21.1499930817121,21.0583264450302,21.1499930817121,1570.80051381797,0.0,1.0
2019-05-03,25.49,25.49,25.49,25.49,4874,21.2416597183941,21.2416597183941,21.2416597183941,21.2416597183941,5848.80191317708,0.0,1.0
2019-05-06,25.329,25.329,25.11,25.25,3781,21.1074930956141,21.1074930956141,20.924993155311,21.0416597838153,4537.20148414497,0.0,1.0
2019-05-07,25.134,25.295,25.111,25.295,2074,20.9449931487688,21.0791597715488,20.9258264883717,21.0791597715488,2488.80081410121,0.0,1.0
2019-05-08,25.145,25.17,25.14,25.14,555,20.954159812437,20.9749931389557,20.9499931471333,20.9499931471333,666.000217852541,0.0,1.0
2019-05-09,25.07,25.07,24.895,25.0,1646,20.8916598328811,20.8916598328811,20.7458265472507,20.833326518629,1975.20064609961,0.0,1.0
2019-05-10,25.219,25.219,25.07,25.07,315,21.0158264589322,21.0158264589322,20.8916598328811,20.8916598328811,378.000123646036,0.0,1.0
2019-05-13,24.871,25.02,24.85,25.02,2838,20.7258265537929,20.8499931798439,20.7083265595172,20.8499931798439,3405.6011139919,0.0,1.0
2019-05-14,25.081,25.081,25.0,25.0,2191,20.9008264965493,20.9008264965493,20.833326518629,20.833326518629,2629.20086002688,0.0,1.0
2019-05-15,25.136,25.136,25.08,25.08,2188,20.9466598148903,20.9466598148903,20.8999931634886,20.8999931634886,2625.6008588493,0.0,1.0
2019-05-16,25.33,25.4,25.33,25.4,989,21.1083264286749,21.166659742927,21.1083264286749,21.166659742927,1186.8003882093,0.0,1.0
2019-05-17,25.268,25.31,25.268,25.28,1342,21.0566597789087,21.09165976746,21.0566597789087,21.0666597756376,1610.40052677137,0.0,1.0
2019-05-20,25.297,25.31,25.294,25.31,219,21.0808264376703,21.09165976746,21.0783264384881,21.09165976746,262.800085963435,0.0,1.0
2019-05-21,25.387,25.387,25.35,25.35,303,21.1558264131374,21.1558264131374,21.1249930898898,21.1249930898898,363.60011893571,0.0,1.0
2019-05-22,25.344,25.356,25.344,25.356,261,21.1199930915253,21.1299930882543,21.1199930915253,21.1299930882543,313.200102449573,0.0,1.0
2019-05-23,25.187,25.187,25.127,25.127,1519,20.9891598009883,20.9891598009883,20.9391598173436,20.9391598173436,1822.80059624867,0.0,1.0
2019-05-24,25.455,25.465,25.43,25.45,1886,21.212493061268,21.2208263918755,21.1916597347494,21.2083263959643,2263.20074030611,0.0,1.0
2019-05-28,25.236,25.37,25.236,25.37,154,21.0299931209648,21.1416597511047,21.0299931209648,21.1416597511047,184.800060449174,0.0,1.0
2019-05-29,25.061,25.09,25.04,25.09,528,20.8841598353344,20.908326494096,20.8666598410588,20.908326494096,633.600207254309,0.0,1.0
2019-05-30,25.082,25.082,25.082,25.082,5,20.9016598296101,20.9016598296101,20.9016598296101,20.9016598296101,6.00000196263549,0.0,1.0
2019-05-31,24.945,24.96,24.87,24.95,2320,20.787493200288,20.7999931961992,20.7249932207321,20.7916598655917,2784.00091066287,0.0,1.0
2019-06-03,25.125,25.125,24.94,24.94,819,20.9374931512221,20.9374931512221,20.7833265349843,20.7833265349843,982.800321479695,0.0,1.0
2019-06-04,25.3267,25.3267,25.3267,25.3267,46,21.1055764295744,21.1055764295744,21.1055764295744,21.1055764295744,55.2000180562466,0.0,1.0
2019-06-05,25.351,25.351,25.351,25.351,48,21.1258264229505,21.1258264229505,21.1258264229505,21.1258264229505,57.6000188413008,0.0,1.0
2019-06-06,25.5,25.5,25.48,25.48,152,21.2499930490016,21.2499930490016,21.2333263877867,21.2333263877867,182.400059664119,0.0,1.0
2019-06-07,25.7533,25.7666,25.72,25.72,1814,21.4610763132883,21.4721596429962,21.4333263223655,21.4333263223655,2176.80071204416,0.0,1.0
2019-06-10,25.7457,25.78,25.7457,25.7623,2477,21.4547429820266,21.4833263060102,21.4547429820266,21.468576310835,2972.40097228963,0.0,1.0
2019-06-11,25.83,25.86,25.83,25.86,150,21.5249929590475,21.5499929508698,21.5249929590475,21.5499929508698,180.000058879065,0.0,1.0
2019-06-12,25.825,25.825,25.8,25.8,768,21.5208262937437,21.5208262937437,21.4999929672251,21.4999929672251,921.600301460814,0.0,1.0
2019-06-13,25.736,25.796,25.736,25.796,621,21.4466596513374,21.4966596349821,21.4466596513374,21.4966596349821,745.200243759329,0.0,1.0
2019-06-14,25.652,25.652,25.64,25.65,1433,21.3766596742348,21.3766596742348,21.3666596775059,21.3749930081133,1719.60056249134,0.0,1.0
2019-06-17,25.64,25.68,25.54,25.54,1917,21.3666596775059,21.3999929999357,21.2833263714314,21.2833263714314,2300.40075247445,0.0,1.0
2019-06-18,25.86,25.86,25.86,25.86,417,21.5499929508698,21.5499929508698,21.5499929508698,21.5499929508698,500.400163683801,0.0,1.0
2019-06-19,25.9202,25.9202,25.9202,25.9202,198,21.6001596011267,21.6001596011267,21.6001596011267,21.6001596011267,237.600077720365,0.0,1.0
2019-06-20,26.1535,26.1643,26.14,26.1643,1601,21.7945762041985,21.8035762012546,21.7833262078785,21.8035762012546,1921.20062843589,0.0,1.0
2019-06-21,25.776,25.78,25.75,25.75,933,21.7049929001684,21.7083611486011,21.683099285356,21.683099285356,1107.99428088334,0.27,1.0
2019-06-24,25.821,25.85,25.821,25.84,254,21.742885695036,21.7673054961729,21.742885695036,21.7588848750912,301.640458032548,0.0,1.0
2019-06-25,25.734,25.855,25.71,25.855,1166,21.6696262916253,21.7715158067138,21.6494168010293,21.7715158067138,1384.69596088957,0.0,1.0
2019-06-26,25.658,25.7,25.658,25.7,704,21.6056295714045,21.6409961799476,21.6056295714045,21.6409961799476,836.042844310682,0.0,1.0
2019-06-27,25.655,25.655,25.624,25.624,1966,21.60310338508,21.60310338508,21.5769994597267,21.5769994597267,2334.74464760625,0.0,1.0
2019-06-28,25.742,25.742,25.742,25.742,102,21.6763627884907,21.6763627884907,21.6763627884907,21.6763627884907,121.131207556377,0.0,1.0
2019-07-01,25.791,25.89,25.75,25.75,3101,21.717623831791,21.8009879804997,21.683099285356,21.683099285356,3682.62622188555,0.0,1.0
2019-07-02,25.915,25.93,25.915,25.93,388,21.8220395332039,21.8346704648265,21.8220395332039,21.8346704648265,460.773613057593,0.0,1.0
2019-07-03,26.162,26.162,26.162,26.162,203,22.0300288739217,22.0300288739217,22.0300288739217,22.0300288739217,241.074854254359,0.0,1.0
2019-07-05,26.005,26.16,25.872,26.07,5842,21.8978251229392,22.0283447497054,21.7858308625527,21.9525591599702,6937.73053474859,0.0,1.0
2019-07-08,25.88,25.88,25.87,25.873,700,21.792567359418,21.792567359418,21.7841467383363,21.7866729246608,831.292600877101,0.0,1.0
2019-07-09,25.823,25.823,25.797,25.803,865,21.7445698192524,21.7445698192524,21.72267620444,21.727728577089,1027.24014251242,0.0,1.0
2019-07-10,25.911,25.911,25.895,25.895,300,21.8186712847713,21.8186712847713,21.8051982910406,21.8051982910406,356.268257518757,0.0,1.0
2019-07-11,25.935,25.95,25.93,25.95,310,21.8388807753673,21.8515117069899,21.8346704648265,21.8515117069899,368.143866102716,0.0,1.0
2019-07-12,25.95,26.0,25.89,26.0,18197,21.8515117069899,21.8936148123983,21.8009879804997,21.8936148123983,21610.0449402294,0.0,1.0
2019-07-15,25.98,26.006,25.96,25.99,1611,21.8767735702349,21.8986671850473,21.8599323280715,21.8851941913166,1913.16054287573,0.0,1.0
2019-07-16,25.915,25.915,25.87,25.91,593,21.8220395332039,21.8220395332039,21.7841467383363,21.8178292226631,704.223589028745,0.0,1.0
2019-07-17,25.893,25.97,25.893,25.97,1000,21.8035141668242,21.8683529491532,21.8035141668242,21.8683529491532,1187.56085839586,0.0,1.0
2019-07-18,25.99,25.99,25.84,25.84,756,21.8851941913166,21.8851941913166,21.7588848750912,21.7588848750912,897.796008947269,0.0,1.0
2019-07-19,25.915,25.94,25.88,25.94,1238,21.8220395332039,21.8430910859082,21.792567359418,21.8430910859082,1470.20034269407,0.0,1.0
2019-07-22,25.833,25.85,25.833,25.85,834,21.7529904403341,21.7673054961729,21.7529904403341,21.7673054961729,990.425755902143,0.0,1.0
2019-07-23,25.83,25.88,25.83,25.85,6385,21.7504642540096,21.792567359418,21.7504642540096,21.7673054961729,7582.57608085753,0.0,1.0
2019-07-24,25.841,25.842,25.841,25.842,803,21.7597269371994,21.7605689993076,21.7597269371994,21.7605689993076,953.611369291874,0.0,1.0
2019-07-25,25.621,25.621,25.621,25.621,151,21.5744732734022,21.5744732734022,21.5744732734022,21.5744732734022,179.321689617774,0.0,1.0
2019-07-26,25.697,25.697,25.57,25.57,1152,21.6384699936231,21.6384699936231,21.5315281058856,21.5315281058856,1368.07010887203,0.0,1.0
2019-07-29,25.73,25.85,25.72,25.85,1542,21.6662580431926,21.7673054961729,21.6578374221109,21.7673054961729,1831.21884364642,0.0,1.0
2019-07-30,25.47,25.55,25.47,25.54,5080,21.4473218950687,21.5146868637222,21.4473218950687,21.5062662426405,6032.80916065094,0.0,1.0
2019-07-31,25.28,25.47,25.21,25.47,9520,21.2873300945165,21.4473218950687,21.2283857469447,21.4473218950687,11305.5793719286,0.0,1.0
2019-08-01,25.298,25.48,25.298,25.445,4502,21.3024872124636,21.4557425161503,21.3024872124636,21.4262703423644,5346.39898449814,0.0,1.0
2019-08-02,25.195,25.2,25.195,25.197,581,21.2157548153221,21.219965125863,21.2157548153221,21.2174389395385,689.972858727994,0.0,1.0
2019-08-05,24.745,25.004,24.72,25.004,3532,20.836826866646,21.0549209526618,20.8157753139418,21.0549209526618,4194.46495185417,0.0,1.0
2019-08-06,24.932,24.932,24.78,24.78,7144,20.9942924808736,20.9942924808736,20.8662990404319,20.8662990404319,8483.93477238002,0.0,1.0
2019-08-07,25.052,25.052,25.052,25.052,130,21.0953399338539,21.0953399338539,21.0953399338539,21.0953399338539,154.382911591462,0.0,1.0
2019-08-08,25.243,25.243,25.24,25.24,262,21.2561737965143,21.2561737965143,21.2536476101897,21.2536476101897,311.140944899714,0.0,1.0
2019-08-09,25.254,25.254,25.254,25.254,228,21.2654364797041,21.2654364797041,21.2654364797041,21.2654364797041,270.763875714256,0.0,1.0
2019-08-12,25.01,25.17,25.01,25.17,2420,21.0599733253108,21.1947032626179,21.0599733253108,21.1947032626179,2873.89727731798,0.0,1.0
2019-08-13,25.116,25.116,25.02,25.02,225,21.1492319087768,21.1492319087768,21.0683939463925,21.0683939463925,267.201193139068,0.0,1.0
2019-08-14,24.631,24.93,24.631,24.93,2797,20.7408317863147,20.9926083566573,20.7408317863147,20.9926083566573,3321.60772093322,0.0,1.0
2019-08-15,24.698,24.721,24.69,24.69,895,20.7972499475621,20.81661737605,20.7905134506967,20.7905134506967,1062.86696826429,0.0,1.0
2019-08-16,24.9697,24.9697,24.9697,24.9697,16,21.0260382223516,21.0260382223516,21.0260382223516,21.0260382223516,19.0009737343337,0.0,1.0
2019-08-19,25.048,25.12,24.95,24.95,1270,21.0919716854213,21.1526001572094,21.0094495988207,21.0094495988207,1508.20229016274,0.0,1.0
2019-08-20,24.955,24.987,24.955,24.98,683,21.0136599093615,21.0406058968229,21.0136599093615,21.0347114620658,811.104066284372,0.0,1.0
2019-08-21,25.135,25.162,25.135,25.156,1113,21.165231088832,21.1879667657526,21.165231088832,21.1829143931035,1321.75523539459,0.0,1.0
2019-08-22,25.092,25.112,25.01,25.01,324,21.1290224181807,21.1458636603441,21.0599733253108,21.0599733253108,384.769718120258,0.0,1.0
2019-08-23,24.821,24.884,24.821,24.884,739,20.9008235868669,20.9538734996815,20.9008235868669,20.9538734996815,877.607474354537,0.0,1.0
2019-08-26,24.986,24.986,24.985,24.985,851,21.0397638347148,21.0397638347148,21.0389217726066,21.0389217726066,1010.61429049487,0.0,1.0
2019-08-27,25.058,25.058,25.058,25.058,93,21.100392306503,21.100392306503,21.100392306503,21.100392306503,110.443159830815,0.0,1.0
2019-08-28,25.095,25.095,25.095,25.095,42,21.1315486045052,21.1315486045052,21.1315486045052,21.1315486045052,49.8775560526261,0.0,1.0
2019-08-29,25.23,25.242,25.226,25.226,825,21.2452269891081,21.2553317344061,21.2418587406754,21.2418587406754,979.73770817658,0.0,1.0
2019-08-30,25.292,25.292,25.292,25.292,263,21.2974348398145,21.2974348398145,21.2974348398145,21.2974348398145,312.328505758111,0.0,1.0
2019-09-03,25.305,25.305,25.305,25.305,20,21.3083816472207,21.3083816472207,21.3083816472207,21.3083816472207,23.7512171679172,0.0,1.0
2019-09-04,25.57,25.57,25.4,25.4,1100,21.5315281058856,21.5315281058856,21.3883775474968,21.3883775474968,1306.31694423544,0.0,1.0
2019-09-05,25.601,25.601,25.601,25.601,30,21.5576320312388,21.5576320312388,21.5576320312388,21.5576320312388,35.6268257518757,0.0,1.0
2019-09-06,25.645,25.66,25.645,25.65,1800,21.5946827639983,21.6073136956208,21.5946827639983,21.5988930745391,2137.60954511254,0.0,1.0
2019-09-09,25.609,25.609,25.609,25.609,123,21.5643685281042,21.5643685281042,21.5643685281042,21.5643685281042,146.06998558269,0.0,1.0
2019-09-10,25.477,25.53,25.4,25.53,3448,21.4532163298258,21.4978456215588,21.3883775474968,21.4978456215588,4094.70983974892,0.0,1.0
2019-09-11,25.62,25.63,25.6,25.6,500,21.573631211294,21.5820518323757,21.5567899691306,21.5567899691306,593.78042919793,0.0,1.0
2019-09-12,25.773,25.773,25.773,25.773,114,21.7024667138439,21.7024667138439,21.7024667138439,21.7024667138439,135.381937857128,0.0,1.0
2019-09-13,25.772,25.829,25.77,25.77,1500,21.7016246517357,21.7496221919014,21.6999405275194,21.6999405275194,1781.34128759379,0.0,1.0
2019-09-16,25.597,25.75,25.597,25.75,1056,21.5542637828061,21.683099285356,21.5542637828061,21.683099285356,1254.06426646603,0.0,1.0
2019-09-17,25.796,25.796,25.796,25.796,72,21.7218341423318,21.7218341423318,21.7218341423318,21.7218341423318,85.5043818045017,0.0,1.0
2019-09-18,25.795,25.799,25.795,25.799,900,21.7209920802236,21.7243603286563,21.7209920802236,21.7243603286563,1068.80477255627,0.0,1.0
2019-09-19,25.869,25.869,25.859,25.859,100,21.7833046762282,21.7833046762282,21.7748840551465,21.7748840551465,118.756085839585,0.0,1.0
2019-09-20,25.715,25.715,25.715,25.715,203,21.7706737446056,21.7706737446056,21.7706737446056,21.7706737446056,239.7787528874,0.139,1.0
2019-09-23,25.626,25.63,25.625,25.63,300,21.6953251168292,21.6987115720102,21.694478503034,21.6987115720102,354.35283677941,0.0,1.0
2019-09-24,25.714,25.79,25.714,25.79,400,21.7698271308104,21.8341697792486,21.7698271308104,21.8341697792486,472.470449039212,0.0,1.0
2019-09-25,25.619,25.69,25.614,25.69,422,21.6893988202625,21.7495083997246,21.6851657512863,21.7495083997246,498.45632373637,0.0,1.0
2019-09-26,25.728,25.728,25.728,25.728,57,21.7816797239437,21.7816797239437,21.7816797239437,21.7816797239437,67.3270389880878,0.0,1.0
2019-09-27,25.611,25.611,25.59,25.59,600,21.6826259099006,21.6826259099006,21.6648470202006,21.6648470202006,708.705673558819,0.0,1.0
2019-09-30,25.675,25.675,25.66,25.671,459,21.736809192796,21.736809192796,21.7241099858674,21.733422737615,542.159840272496,0.0,1.0
2019-10-01,25.485,25.67,25.485,25.67,1647,21.5759525717003,21.7325761238198,21.5759525717003,21.7325761238198,1945.39707391896,0.0,1.0
2019-10-02,25.145,25.33,25.08,25.33,528,21.2881038813186,21.4447274334381,21.233073984628,21.4447274334381,623.66099273176,0.0,1.0
2019-10-03,25.216,25.216,25.216,25.216,68,21.3482134607807,21.3482134607807,21.3482134607807,21.3482134607807,80.319976336666,0.0,1.0
2019-10-04,25.47,25.47,25.47,25.47,3,21.5632533647717,21.5632533647717,21.5632533647717,21.5632533647717,3.54352836779409,0.0,1.0
2019-10-07,25.535,25.535,25.48,25.48,302,21.6182832614623,21.6182832614623,21.5717195027241,21.5717195027241,356.715189024606,0.0,1.0
2019-10-08,25.279,25.43,25.279,25.43,603,21.4015501298808,21.5293888129621,21.4015501298808,21.5293888129621,712.249201926613,0.0,1.0
2019-10-09,25.385,25.385,25.385,25.385,54,21.4912911921763,21.4912911921763,21.4912911921763,21.4912911921763,63.7835106202936,0.0,1.0
2019-10-10,25.405,25.405,25.405,25.405,196,21.5082234680811,21.5082234680811,21.5082234680811,21.5082234680811,231.510520029214,0.0,1.0
2019-10-11,25.676,25.721,25.676,25.705,1200,21.7376558065912,21.7757534273771,21.7376558065912,21.7622076066532,1417.41134711764,0.0,1.0
2019-10-14,25.625,25.64,25.625,25.626,600,21.694478503034,21.7071777099626,21.694478503034,21.6953251168292,708.705673558818,0.0,1.0
2019-10-15,25.805,25.805,25.805,25.805,167,21.8468689861772,21.8468689861772,21.8468689861772,21.8468689861772,197.256412473871,0.0,1.0
2019-10-16,25.8,25.8,25.8,25.8,21,21.842635917201,21.842635917201,21.842635917201,21.842635917201,24.8046985745587,0.0,1.0
2019-10-17,25.836,25.836,25.836,25.836,93,21.8731140138297,21.8731140138297,21.8731140138297,21.8731140138297,109.849379401617,0.0,1.0
2019-10-18,25.842,25.849,25.835,25.84,700,21.8781936966011,21.8841199931678,21.8722674000345,21.8765004690107,826.823285818622,0.0,1.0
2019-10-21,25.925,25.925,25.89,25.911,500,21.9484626416061,21.9484626416061,21.9188311587727,21.9366100484727,590.588061299015,0.0,1.0
2019-10-22,25.922,25.998,25.922,25.998,700,21.9459228002204,22.0102654486586,21.9459228002204,22.0102654486586,826.82328581862,0.0,1.0
2019-10-23,25.945,25.945,25.926,25.926,100,21.9653949175109,21.9653949175109,21.9493092554013,21.9493092554013,118.117612259803,0.0,1.0
2019-10-24,26.0,26.0,26.0,26.0,1,22.0119586762491,22.0119586762491,22.0119586762491,22.0119586762491,1.18117612259803,0.0,1.0
2019-10-25,26.012,26.012,26.012,26.012,51,22.022118041792,22.022118041792,22.022118041792,22.022118041792,60.2399822524995,0.0,1.0
2019-10-28,26.034,26.034,26.034,26.034,214,22.0407435452873,22.0407435452873,22.0407435452873,22.0407435452873,252.771690235978,0.0,1.0
2019-10-29,26.009,26.02,25.94,26.01,582,22.0195782004063,22.0288909521539,21.9611618485347,22.0204248142015,687.444503352053,0.0,1.0
2019-10-30,26.148,26.148,26.089,26.089,700,22.1372575179447,22.1372575179447,22.0873073040255,22.0873073040255,826.823285818621,0.0,1.0
2019-10-31,26.189,26.209,26.13,26.209,646,22.1719686835495,22.1889009594543,22.1220184696304,22.1889009594543,763.039775198329,0.0,1.0
2019-11-01,26.37,26.45,26.366,26.45,751,22.325205780488,22.3929348841073,22.3218193253071,22.3929348841073,887.063268071122,0.0,1.0
2019-11-04,26.465,26.465,26.44,26.46,2900,22.4056340910359,22.4056340910359,22.3844687461549,22.4014010220597,3425.41075553428,0.0,1.0
2019-11-05,26.277,26.37,26.24,26.37,2200,22.2464706975307,22.325205780488,22.2151459871068,22.325205780488,2598.58746971567,0.0,1.0
2019-11-06,26.355,26.355,26.335,26.35,1800,22.3125065735594,22.3125065735594,22.2955742976546,22.3082735045832,2126.11702067646,0.0,1.0
2019-11-07,26.365,26.37,26.365,26.37,600,22.3209727115118,22.325205780488,22.3209727115118,22.325205780488,708.705673558819,0.0,1.0
2019-11-08,26.257,26.36,26.213,26.36,2345,22.2295384216259,22.3167396425356,22.1922874146353,22.3167396425356,2769.85800749238,0.0,1.0
2019-11-11,26.305,26.305,26.3,26.3,600,22.2701758837974,22.2701758837974,22.2659428148212,22.2659428148212,708.705673558819,0.0,1.0
2019-11-12,26.265,26.3,26.265,26.3,1600,22.2363113319878,22.2659428148212,22.2363113319878,22.2659428148212,1889.88179615685,0.0,1.0
2019-11-13,26.173,26.19,26.13,26.19,894,22.1584228628257,22.1728152973448,22.1220184696304,22.1728152973448,1055.97145360264,0.0,1.0
2019-11-14,26.131,26.131,26.096,26.096,200,22.1228650834256,22.1228650834256,22.0932336005922,22.0932336005922,236.235224519606,0.0,1.0
2019-11-15,26.232,26.232,26.228,26.228,200,22.2083730767449,22.2083730767449,22.2049866215639,22.2049866215639,236.235224519606,0.0,1.0
2019-11-18,26.405,26.405,26.29,26.309,1200,22.3548372633215,22.3548372633215,22.2574766768688,22.2735623389784,1417.41134711763,0.0,1.0
2019-11-19,26.405,26.41,26.4,26.41,900,22.3548372633215,22.3590703322977,22.3506041943453,22.3590703322977,1063.05851033823,0.0,1.0
2019-11-20,26.245,26.26,26.22,26.26,500,22.219379056083,22.2320782630116,22.198213711202,22.2320782630116,590.588061299015,0.0,1.0
2019-11-21,26.245,26.248,26.24,26.24,1300,22.219379056083,22.2219188974687,22.2151459871068,22.2151459871068,1535.52895937744,0.0,1.0
2019-11-22,26.245,26.249,26.24,26.249,525,22.219379056083,22.222765511264,22.2151459871068,22.222765511264,620.117464363966,0.0,1.0
2019-11-25,26.285,26.293,26.25,26.25,1228,22.2532436078926,22.2600165182545,22.2236121250592,22.2236121250592,1450.48427855038,0.0,1.0
2019-11-26,26.333,26.333,26.333,26.333,248,22.2938810700641,22.2938810700641,22.2938810700641,22.2938810700641,292.931678404312,0.0,1.0
2019-11-27,26.406,26.406,26.406,26.406,0,22.3556838771167,22.3556838771167,22.3556838771167,22.3556838771167,0,0.0,1.0
2019-11-29,26.277,26.406,26.277,26.406,1022,22.2464706975307,22.3556838771167,22.2464706975307,22.3556838771167,1207.16199729519,0.0,1.0
2019-12-02,26.124,26.24,26.11,26.24,1700,22.1169387868589,22.2151459871068,22.1050861937256,22.2151459871068,2007.99940841665,0.0,1.0
2019-12-03,26.095,26.095,26.004,26.004,429,22.0923869867969,22.0923869867969,22.0153451314301,22.0153451314301,506.724556594556,0.0,1.0
2019-12-04,26.29,26.29,26.29,26.29,52,22.2574766768688,22.2574766768688,22.2574766768688,22.2574766768688,61.4211583750976,0.0,1.0
2019-12-05,26.3,26.32,26.289,26.307,3098,22.2659428148212,22.282875090726,22.2566300630736,22.2718691113879,3659.2836278087,0.0,1.0
2019-12-06,26.47,26.48,26.47,26.48,1000,22.4098671600121,22.4183332979645,22.4098671600121,22.4183332979645,1181.17612259803,0.0,1.0
2019-12-09,26.475,26.475,26.41,26.47,1800,22.4141002289883,22.4141002289883,22.3590703322977,22.4098671600121,2126.11702067645,0.0,1.0
2019-12-10,26.425,26.425,26.41,26.41,600,22.3717695392263,22.3717695392263,22.3590703322977,22.3590703322977,708.705673558817,0.0,1.0
2019-12-11,26.545,26.545,26.46,26.46,600,22.4733631946551,22.4733631946551,22.4014010220597,22.4014010220597,708.705673558818,0.0,1.0
2019-12-12,26.6,26.615,26.595,26.615,800,22.5199269533933,22.5326261603219,22.5156938844171,22.5326261603219,944.940898078425,0.0,1.0
2019-12-13,26.705,26.705,26.67,26.67,400,22.6088214018936,22.6088214018936,22.5791899190601,22.5791899190601,472.470449039211,0.0,1.0
2019-12-16,26.955,26.96,26.95,26.96,400,22.8204748507036,22.8247079196798,22.8162417817274,22.8247079196798,472.470449039213,0.0,1.0
2019-12-17,26.855,26.92,26.83,26.92,2528,22.7358134711796,22.7908433678702,22.7146481262986,22.7908433678702,2986.01323792782,0.0,1.0
2019-12-18,26.835,26.835,26.76,26.76,844,22.7188811952748,22.7188811952748,22.6553851606318,22.6553851606318,996.912647472738,0.0,1.0
2019-12-19,26.815,26.817,26.81,26.817,700,22.70194891937,22.7036421469605,22.6977158503938,22.7036421469605,826.823285818621,0.0,1.0
2019-12-20,26.72,26.81,26.72,26.81,2820,22.7849170713035,22.8616626752114,22.7849170713035,22.8616626752114,3307.02981117716,0.193,1.0
2019-12-23,26.752,26.76,26.744,26.76,800,22.8122043971374,22.8190262285959,22.805382565679,22.8190262285959,938.164485440328,0.0,1.0
2019-12-24,26.75,26.75,26.36,26.36,939,22.8104989392728,22.8104989392728,22.4779346556722,22.4779346556722,1101.17056478558,0.0,1.0
2019-12-26,26.832,26.832,26.8,26.8,300,22.8804227117222,22.8804227117222,22.8531353858883,22.8531353858883,351.811682040122,0.0,1.0
2019-12-27,26.952,26.956,26.947,26.952,1300,22.9827501835993,22.9861610993285,22.9784865389378,22.9827501835993,1524.51728884053,0.0,1.0
2019-12-30,26.754,27.0,26.754,27.0,5851,22.8139098550021,23.0236811723501,22.8139098550021,23.0236811723501,6861.50050538918,0.0,1.0
2019-12-31,26.735,26.768,26.72,26.768,2653,22.7977080052882,22.8258480600544,22.7849170713035,22.8258480600544,3111.18797484148,0.0,1.0
2020-01-02,26.935,26.95,26.93,26.93,3200,22.96825379175,22.9810447257347,22.9639901470885,22.9639901470885,3752.65794176131,0.0,1.0
2020-01-03,26.795,26.849,26.795,26.82,1834,22.8488717412267,22.8949191035714,22.8488717412267,22.8701899645345,2150.74208287195,0.0,1.0
2020-01-06,26.827,26.827,26.7,26.7,1223,22.8761590670606,22.8761590670606,22.7678624926574,22.7678624926574,1434.2189571169,0.0,1.0
2020-01-07,26.825,26.825,26.82,26.82,100,22.874453609196,22.874453609196,22.8701899645345,22.8701899645345,117.270560680041,0.0,1.0
2020-01-08,26.8261,26.8331,26.8112,26.825,1104,22.8753916110216,22.8813607135477,22.8626859499302,22.874453609196,1294.66698990765,0.0,1.0
2020-01-09,26.825,26.847,26.75,26.75,452,22.874453609196,22.8932136457068,22.8104989392728,22.8104989392728,530.062934273785,0.0,1.0
2020-01-10,26.855,26.856,26.854,26.856,600,22.9000354771653,22.9008882060976,22.899182748233,22.9008882060976,703.623364080245,0.0,1.0
2020-01-13,26.887,26.897,26.786,26.85,1115,22.9273228029992,22.9358500923223,22.841197180836,22.8957718325038,1307.56675158245,0.0,1.0
2020-01-14,27.14,27.155,27.13,27.155,700,23.1430632228734,23.1558541568581,23.1345359335503,23.1558541568581,820.893924760287,0.0,1.0
2020-01-15,26.982,27.05,26.96,27.05,4551,23.0083320515686,23.0663176189656,22.9895720150578,23.0663176189656,5336.98321654865,0.0,1.0
2020-01-16,27.129,27.129,27.089,27.089,1900,23.133683204618,23.133683204618,23.0995740473257,23.0995740473257,2228.14065292078,0.0,1.0
2020-01-17,27.253,27.37,27.219,27.37,2513,23.2394215922244,23.3391908773046,23.2104288085259,23.3391908773046,2947.00918988942,0.0,1.0
2020-01-21,27.215,27.6,27.181,27.6,11378,23.2070178927966,23.5353185317357,23.1780251090981,23.5353185317357,13343.0443941751,0.0,1.0
2020-01-22,27.235,27.24,27.234,27.236,1400,23.2240724714428,23.2283361161044,23.2232197425105,23.2249252003751,1641.78784952057,0.0,1.0
2020-01-23,27.185,27.24,27.092,27.24,5549,23.1814360248274,23.2283361161044,23.1021322341226,23.2283361161044,6507.34341213545,0.0,1.0
2020-01-24,27.166,27.27,27.16,27.27,9800,23.1652341751135,23.2539179840736,23.1601178015196,23.2539179840736,11492.514946644,0.0,1.0
2020-01-27,26.758,26.77,26.68,26.68,12321,22.8173207707313,22.827553517919,22.7508079140112,22.7508079140112,14448.9057813878,0.0,1.0
2020-01-28,26.846,26.846,26.764,26.764,2100,22.8923609167745,22.8923609167745,22.8224371443252,22.8224371443252,2462.68177428086,0.0,1.0
2020-01-29,26.888,27.01,26.888,27.01,2650,22.9281755319315,23.0322084616732,22.9281755319315,23.0322084616732,3107.66985802108,0.0,1.0
2020-01-30,26.935,26.935,26.812,26.89,679,22.96825379175,22.96825379175,22.863368133076,22.9298809897961,796.267107017478,0.0,1.0
2020-01-31,26.589,27.102,26.54,26.95,7389,22.673209581171,23.1106595234457,22.6314258634879,22.9810447257347,8665.12172864823,0.0,1.0
2020-02-03,26.629,26.696,26.58,26.58,2304,22.7073187384634,22.7644515769281,22.6655350207803,22.6655350207803,2701.91371806814,0.0,1.0
2020-02-04,26.925,26.933,26.891,26.891,2800,22.9597265024269,22.9665483338854,22.9307337187284,22.9307337187284,3283.57569904115,0.0,1.0
2020-02-05,27.0959,27.1246,27.0714,27.0714,2703,23.1054578769586,23.1299311973159,23.084566018117,23.084566018117,3169.8232551815,0.0,1.0
2020-02-06,27.195,27.195,27.18,27.181,4000,23.1899633141505,23.1899633141505,23.1771723801658,23.1780251090981,4690.82242720162,0.0,1.0
2020-02-07,26.96,27.07,26.96,27.07,1600,22.9895720150578,23.0833721976118,22.9895720150578,23.0833721976118,1876.32897088065,0.0,1.0
2020-02-10,26.95,26.96,26.95,26.96,1562,22.9810447257347,22.9895720150578,22.9810447257347,22.9895720150578,1831.76615782224,0.0,1.0
2020-02-11,27.123,27.155,27.123,27.155,300,23.1285668310242,23.1558541568581,23.1285668310242,23.1558541568581,351.811682040122,0.0,1.0
2020-02-12,27.125,27.16,27.11,27.155,7592,23.1302722888888,23.1601178015196,23.1174813549042,23.1558541568581,8903.1809668287,0.0,1.0
2020-02-13,26.981,27.01,26.98,27.01,1440,23.0074793226363,23.0322084616732,23.006626593704,23.0322084616732,1688.69607379258,0.0,1.0
2020-02-14,27.004,27.004,27.004,27.004,26,23.0270920880794,23.0270920880794,23.0270920880794,23.0270920880794,30.4903457768106,0.0,1.0
2020-02-18,26.944,27.02,26.922,27.02,5050,22.9759283521408,23.0407357509963,22.95716831563,23.0407357509963,5922.16331434206,0.0,1.0
2020-02-19,27.035,27.035,27.026,27.026,400,23.053526684981,23.053526684981,23.0458521245902,23.0458521245902,469.082242720162,0.0,1.0
2020-02-20,26.865,26.896,26.86,26.896,900,22.9085627664884,22.93499736339,22.9042991218268,22.93499736339,1055.43504612037,0.0,1.0
2020-02-21,26.765,26.86,26.726,26.86,1240,22.8232898732575,22.9042991218268,22.7900334448974,22.9042991218268,1454.1549524325,0.0,1.0
2020-02-24,25.905,26.68,25.905,26.5,6800,22.0899429914715,22.7508079140112,22.0899429914715,22.5973167061955,7974.39812624277,0.0,1.0
2020-02-25,25.505,25.799,25.505,25.799,1500,21.7488514185478,21.9995537246467,21.7488514185478,21.9995537246467,1759.05841020061,0.0,1.0
2020-02-26,25.374,25.604,25.25,25.48,3238,21.6371439284153,21.8332715828464,21.5314055408089,21.7275331952401,3797.22075481972,0.0,1.0
2020-02-27,24.898,25.12,24.898,25.12,2153,21.2312449566361,21.4205507796087,21.2312449566361,21.4205507796087,2524.83517144127,0.0,1.0
2020-02-28,24.341,24.341,23.891,24.0,16455,20.7562749413398,20.7562749413398,20.3725469218006,20.4654943754223,19296.8707599007,0.0,1.0
2020-03-02,24.81,24.81,24.34,24.34,4298,21.1562048105929,21.1562048105929,20.7554222124075,20.7554222124075,5040.28869802814,0.0,1.0
2020-03-03,24.757,25.175,24.62,24.882,16991,21.1110101771805,21.4674508708857,20.9941863134541,21.2176012937191,19925.4409651457,0.0,1.0
2020-03-04,25.537,25.537,25.085,25.085,3000,21.7761387443817,21.7761387443817,21.3907052669779,21.3907052669779,3518.11682040122,0.0,1.0
2020-03-05,25.1,25.12,25.1,25.105,1500,21.4034962009625,21.4205507796087,21.4034962009625,21.4077598456241,1759.05841020062,0.0,1.0
2020-03-06,24.728,24.75,24.59,24.75,3698,21.0862810381435,21.1050410746543,20.9686044454848,21.1050410746543,4336.66533394791,0.0,1.0
2020-03-09,23.288,23.651,22.74,22.74,7857,19.8583513756182,20.1678919780464,19.3910559207127,19.3910559207127,9213.94795263078,0.0,1.0
2020-03-10,23.661,23.661,23.21,23.59,1770,20.1764192673695,20.1764192673695,19.791838518898,20.1158755131756,2075.68892403672,0.0,1.0
2020-03-11,22.65,23.3,22.65,23.3,3736,19.3143103168048,19.8685841228059,19.3143103168048,19.8685841228059,4381.22814700633,0.0,1.0
2020-03-12,20.4,20.74,20.33,20.55,4064,17.395670219109,17.6855980560941,17.3359791938473,17.5235795589554,4765.87558603686,0.0,1.0
2020-03-13,21.352,21.352,20.4,20.4,1224,18.2074681626674,18.2074681626674,17.395670219109,17.395670219109,1435.3916627237,0.0,1.0
2020-03-16,19.84,20.109,19.5,20.0,9038,16.9181420170158,17.147526099807,16.6282141800307,17.0545786461853,10598.9132742621,0.0,1.0
2020-03-17,20.18,20.18,19.62,19.9,11175,17.208069854001,17.208069854001,16.7305416519078,16.9693057529544,13104.9851559945,0.0,1.0
2020-03-18,19.372,19.616,19.03,19.41,11400,16.5190648766951,16.7271307361785,16.2274315818453,16.5514685761228,13368.8439175246,0.0,1.0
2020-03-19,19.745,19.995,19.688,19.725,2100,16.8371327684464,17.0503150015237,16.7885272193048,16.8200781898002,2462.68177428086,0.0,1.0
2020-03-20,19.362,20.05,19.362,20.05,2051,16.6350360114891,17.2261373840697,16.6350360114891,17.2261373840697,2387.21827668861,0.146,1.0
2020-03-23,18.907,19.3,18.89,19.3,14900,16.2441186793319,16.5817681552391,16.2295129768118,16.5817681552391,17342.5413567335,0.0,1.0
2020-03-24,20.118,20.219,19.96,20.011,4000,17.2845601941503,17.3713352502995,17.14881307661,17.1926301841705,4655.71580046535,0.0,1.0
2020-03-25,20.74,21.014,20.34,20.367,8243,17.8189570745938,18.0543666328599,17.4752934858842,17.4984907781221,9594.26633580895,0.0,1.0
2020-03-26,21.728,21.728,21.0,21.0,4100,18.6678061387065,18.6678061387065,18.042338407255,18.042338407255,4772.10869547699,0.0,1.0
2020-03-27,21.28,21.546,21.04,21.13,5896,18.2829029193518,18.5114392058437,18.076704766126,18.1540290735857,6862.52508988591,0.0,1.0
2020-03-30,21.72,21.77,21.25,21.51,15125,18.6609328669323,18.703890815521,18.2571281501985,18.4805094828598,17604.4253705096,0.0,1.0
2020-03-31,21.507,21.72,21.38,21.7,1001,18.4779320059445,18.6609328669323,18.3688188165292,18.6437496874969,1165.09287906645,0.0,1.0
2020-04-01,20.708,20.997,20.708,20.96,2530,17.791463987497,18.0397609303397,17.791463987497,18.0079720483841,2944.74024379433,0.0,1.0
2020-04-02,21.034,21.034,20.97,20.98,800,18.0715498122953,18.0715498122953,18.0165636381018,18.0251552278195,931.143160093072,0.0,1.0
2020-04-03,20.615,20.8,20.543,20.8,800,17.711562203122,17.8705066129002,17.6497027571543,17.8705066129002,931.14316009307,0.0,1.0
2020-04-06,21.51,21.51,21.203,21.203,5800,18.4805094828598,18.4805094828598,18.2167476785252,18.2167476785252,6750.78791067475,0.0,1.0
2020-04-07,21.754,22.2,21.754,22.19,2500,18.6901442719727,19.0733291733839,18.6901442719727,19.0647375836661,2909.82237529084,0.0,1.0
2020-04-08,21.935,21.963,21.71,21.71,911,18.8456520458638,18.8697084970734,18.6523412772146,18.6523412772146,1060.33927355598,0.0,1.0
2020-04-09,22.34,22.39,22.16,22.16,800,19.1936114294322,19.236569378021,19.0389628145129,19.0389628145129,931.143160093072,0.0,1.0
2020-04-13,22.137,22.137,22.023,22.023,1900,19.0192021581621,19.0192021581621,18.9212580353799,18.9212580353799,2211.46500522104,0.0,1.0
2020-04-14,22.507,22.507,22.44,22.479,2800,19.3370909777185,19.3370909777185,19.2795273266097,19.3130345265088,3259.00106032575,0.0,1.0
2020-04-15,22.018,22.095,22.01,22.01,1400,18.916962240521,18.9831174813476,18.9100889687468,18.9100889687468,1629.50053016287,0.0,1.0
2020-04-16,22.051,22.051,21.96,22.02,804,18.9453144865895,18.9453144865895,18.8671310201581,18.9186805584646,935.798875893537,0.0,1.0
2020-04-17,22.43,22.43,22.316,22.316,600,19.2709357368919,19.2709357368919,19.1729916141097,19.1729916141097,698.357370069803,0.0,1.0
2020-04-20,22.25,22.42,22.25,22.42,1028,19.1162871219726,19.2623441471742,19.1162871219726,19.2623441471742,1196.51896071959,0.0,1.0
2020-04-21,21.912,22.07,21.9,22.05,950,18.825891389513,18.9616385070533,18.8155814818517,18.9444553276178,1105.73250261052,0.0,1.0
2020-04-22,22.18,22.23,22.18,22.201,300,19.0561459939484,19.0991039425371,19.0561459939484,19.0741883323557,349.178685034901,0.0,1.0
2020-04-23,22.037,22.166,22.029,22.166,1100,18.9332862609847,19.0441177683436,18.9264129892105,19.0441177683436,1280.32184512797,0.0,1.0
2020-04-24,22.24,22.293,22.081,22.081,2138,19.1076955322548,19.1532309577589,18.9710892557428,18.9710892557428,2488.48009534873,0.0,1.0
2020-04-27,22.43,22.43,22.36,22.36,2100,19.2709357368919,19.2709357368919,19.2107946088677,19.2107946088677,2444.25079524431,0.0,1.0
2020-04-28,22.43,22.43,22.43,22.43,87,19.2709357368919,19.2709357368919,19.2709357368919,19.2709357368919,101.261818660121,0.0,1.0
2020-04-29,23.09,23.15,23.073,23.12,2100,19.8379806582628,19.8895301965692,19.8233749557426,19.863755427416,2444.25079524431,0.0,1.0
2020-04-30,22.652,22.88,22.631,22.88,1683,19.4616690286258,19.6575572741902,19.4436266902185,19.6575572741902,1958.89242304579,0.0,1.0
2020-05-01,22.236,22.404,22.193,22.36,4000,19.1042588963677,19.2485976036258,19.0673150605815,19.2107946088677,4655.71580046536,0.0,1.0
2020-05-04,22.207,22.216,22.11,22.11,6331,19.0793432861863,19.0870757169323,18.9960048659242,18.9960048659242,7368.83418318653,0.0,1.0
2020-05-05,22.26,22.355,22.26,22.355,300,19.1248787116903,19.2064988140089,19.1248787116903,19.2064988140089,349.178685034901,0.0,1.0
2020-05-06,22.137,22.27,22.137,22.26,1400,19.0192021581621,19.1334703014081,19.0192021581621,19.1248787116903,1629.50053016287,0.0,1.0
2020-05-07,22.373,22.44,22.23,22.23,2356,19.2219636755008,19.2795273266097,19.0991039425371,19.0991039425371,2742.21660647409,0.0,1.0
2020-05-08,22.771,22.81,22.645,22.645,700,19.5639089462669,19.5974161461661,19.4556549158233,19.4556549158233,814.750265081434,0.0,1.0
2020-05-11,22.817,22.817,22.728,22.76,586,19.6034302589685,19.6034302589685,19.5269651104806,19.5544581975774,682.062364768172,0.0,1.0
2020-05-12,22.74,22.809,22.68,22.809,1700,19.5372750181419,19.5965569871943,19.4857254798354,19.5965569871943,1978.67921519777,0.0,1.0
2020-05-13,22.382,22.532,22.35,22.532,2600,19.2296961062468,19.3585699520129,19.20220301915,19.3585699520129,3026.21527030247,0.0,1.0
2020-05-14,22.125,22.14,21.89,21.89,4585,19.0088922505008,19.0217796350774,18.8069898921339,18.8069898921339,5336.61423628341,0.0,1.0
2020-05-15,22.168,22.168,22.124,22.125,497,19.0458360862871,19.0458360862871,19.0080330915291,19.0088922505008,578.47268820782,0.0,1.0
2020-05-18,22.958,22.958,22.89,22.89,1100,19.7245716739886,19.7245716739886,19.666148863908,19.666148863908,1280.32184512797,0.0,1.0
2020-05-19,22.625,22.78,22.625,22.64,700,19.4384717363879,19.5716413770128,19.4384717363879,19.4513591209645,814.750265081434,0.0,1.0
2020-05-20,23.1,23.115,23.1,23.115,400,19.8465722479805,19.8594596325571,19.8465722479805,19.8594596325571,465.571580046535,0.0,1.0
2020-05-21,22.854,22.99,22.85,22.99,16600,19.6352191409241,19.7520647610854,19.631782505037,19.7520647610854,19321.2205719312,0.0,1.0
2020-05-22,22.811,22.811,22.591,22.68,10100,19.5982753051378,19.5982753051378,19.4092603313475,19.4857254798354,11755.682396175,0.0,1.0
2020-05-26,23.405,23.415,23.35,23.35,1500,20.1086157343716,20.1172073240893,20.061361990924,20.061361990924,1745.89342517451,0.0,1.0
2020-05-27,23.52,23.52,23.38,23.4,800,20.2074190161256,20.2074190161256,20.0871367600773,20.1043199395127,931.143160093071,0.0,1.0
2020-05-28,23.774,23.86,23.774,23.86,700,20.4256453949562,20.4995330665288,20.4256453949562,20.4995330665288,814.750265081437,0.0,1.0
2020-05-29,23.773,23.773,23.773,23.773,96,20.4247862359845,20.4247862359845,20.4247862359845,20.4247862359845,111.737179211168,0.0,1.0
2020-06-01,24.225,24.225,23.98,23.98,277,20.8131260912263,20.8131260912263,20.6026321431417,20.6026321431417,322.408319182226,0.0,1.0
2020-06-02,24.23,24.24,24.22,24.24,5311,20.8174218860852,20.8260134758029,20.8088302963675,20.8260134758029,6181.62665406787,0.0,1.0
2020-06-03,24.864,24.864,24.5,24.5,500,21.36212867419,21.36212867419,21.0493948084642,21.0493948084642,581.964475058167,0.0,1.0
2020-06-04,24.805,24.805,24.79,24.79,291,21.3114382948553,21.3114382948553,21.2985509102787,21.2985509102787,338.703324483854,0.0,1.0
2020-06-05,24.965,24.99,24.965,24.99,1531,21.4489037303391,21.4703827046335,21.4489037303391,21.4703827046335,1781.97522262811,0.0,1.0
2020-06-08,24.985,24.99,24.92,24.95,3000,21.4660869097746,21.4703827046335,21.4102415766093,21.4360163457625,3491.78685034901,0.0,1.0
2020-06-09,24.966,24.975,24.85,24.92,1939,21.4497628893109,21.4574953200569,21.3501004485851,21.4102415766093,2256.85823427558,0.0,1.0
2020-06-10,25.049,25.08,24.99,24.99,1400,21.5210730839681,21.5477070120931,21.4703827046335,21.4703827046335,1629.50053016287,0.0,1.0
2020-06-11,23.94,24.8,23.94,24.57,3679,20.5682657842707,21.3071424999964,20.5682657842707,21.1095359364884,4282.09460747801,0.0,1.0
2020-06-12,24.219,24.4,24.05,24.4,500,20.8079711373957,20.9634789112868,20.6627732711659,20.9634789112868,581.964475058168,0.0,1.0
2020-06-15,24.341,24.341,24.167,24.167,2200,20.9127885319521,20.9127885319521,20.7632948708634,20.7632948708634,2560.64369025594,0.0,1.0
2020-06-16,24.552,24.645,24.52,24.59,1400,21.0940710749964,21.1739728593714,21.0665779878997,21.1267191159239,1629.50053016287,0.0,1.0
2020-06-17,24.66,24.66,24.66,24.66,55,21.186860243948,21.186860243948,21.186860243948,21.186860243948,64.0160922563987,0.0,1.0
2020-06-18,24.561,24.561,24.561,24.561,379,21.1018035057424,21.1018035057424,21.1018035057424,21.1018035057424,441.129072094092,0.0,1.0
2020-06-19,24.405,24.485,24.405,24.485,500,21.1121134134037,21.1813192758529,21.1121134134037,21.1813192758529,577.985716591161,0.168,1.0
2020-06-22,24.53,24.53,24.43,24.45,631,21.2202475734806,21.2202475734806,21.1337402454191,21.1510417110314,729.417974338043,0.0,1.0
2020-06-23,24.594,24.73,24.594,24.66,600,21.2756122634399,21.3932622296035,21.2756122634399,21.3327070999605,693.582859909393,0.0,1.0
2020-06-24,24.05,24.102,23.99,24.102,4600,20.8050123987855,20.8499962093774,20.7531080019486,20.8499962093774,5317.46859263867,0.0,1.0
2020-06-25,24.241,24.241,24.02,24.02,998,20.9702413953829,20.9702413953829,20.779060200367,20.779060200367,1153.65949031596,0.0,1.0
2020-06-26,24.051,24.251,24.0,24.24,2740,20.8058774720661,20.978892128189,20.7617587347547,20.9693763221023,3167.36172691956,0.0,1.0
2020-06-29,24.1125,24.21,24.04,24.04,8922,20.8590794788239,20.9434241236838,20.7963616659793,20.7963616659793,10313.5771268527,0.0,1.0
2020-06-30,24.08,24.08,24.03,24.08,1500,20.8309645972039,20.8309645972039,20.7877109331732,20.8309645972039,1733.95714977348,0.0,1.0
2020-07-01,24.133,24.15,24.08,24.08,746,20.8768134810765,20.8915197268469,20.8309645972039,20.8309645972039,862.354689154011,0.0,1.0
2020-07-02,24.51,24.51,24.29,24.29,8287,21.2029461078683,21.2029461078683,21.012629986133,21.012629986133,9579.53526678188,0.0,1.0
2020-07-06,24.584,24.584,24.56,24.56,300,21.2669615306337,21.2669615306337,21.246199771899,21.246199771899,346.791429954697,0.0,1.0
2020-07-07,24.47,24.518,24.4,24.4,1775,21.1683431766437,21.2098666941132,21.1077880470006,21.1077880470006,2051.84929389862,0.0,1.0
2020-07-08,24.487,24.487,24.42,24.42,776,21.1830494224141,21.1830494224141,21.1250895126129,21.1250895126129,897.033832149482,0.0,1.0
2020-07-09,24.337,24.337,24.306,24.306,300,21.0532884303219,21.0532884303219,21.0264711586228,21.0264711586228,346.791429954697,0.0,1.0
2020-07-10,24.465,24.465,24.28,24.33,1244,21.1640178102406,21.1640178102406,21.0039792533269,21.0472329173576,1438.02846287881,0.0,1.0
2020-07-13,24.407,24.62,24.407,24.5,474,21.1138435599649,21.2981041687359,21.1138435599649,21.1942953750621,547.930459328421,0.0,1.0
2020-07-14,24.642,24.642,24.45,24.45,400,21.3171357809094,21.3171357809094,21.1510417110314,21.1510417110314,462.388573272929,0.0,1.0
2020-07-15,24.934,25.0,24.934,25.0,22000,21.5697371788489,21.6268320153695,21.5697371788489,21.6268320153695,25431.3715300111,0.0,1.0
2020-07-16,24.73,24.875,24.63,24.63,2470,21.3932622296035,21.5186978552927,21.306754901542,21.306754901542,2855.24943996034,0.0,1.0
2020-07-17,24.936,24.936,24.84,24.84,1400,21.5714673254102,21.5714673254102,21.4884202904711,21.4884202904711,1618.36000645525,0.0,1.0
2020-07-20,25.0,25.0,24.985,24.985,700,21.6268320153695,21.6268320153695,21.6138559161603,21.6138559161603,809.180003227625,0.0,1.0
2020-07-21,25.164,25.249,25.164,25.2,719,21.7687040333903,21.8422352622426,21.7687040333903,21.7998466714925,831.14346045809,0.0,1.0
2020-07-22,25.153,25.215,25.15,25.15,7714,21.7591882273036,21.8128227707017,21.7565930074617,21.7565930074617,8917.16363556841,0.0,1.0
2020-07-23,25.0458,25.1499,25.04,25.1,670,21.6664523716217,21.7565065001336,21.6614349465941,21.713339343431,774.500860232154,0.0,1.0
2020-07-24,24.944,24.99,24.944,24.95,1350,21.5783879116551,21.6181812825633,21.5783879116551,21.5835783513388,1560.56143479613,0.0,1.0
2020-07-27,25.21,25.32,25.13,25.32,922,21.8084974042986,21.9036554651662,21.7392915418494,21.9036554651662,1065.8056613941,0.0,1.0
2020-07-28,25.2182,25.23,25.07,25.1,1218,21.8155910051996,21.8257988699109,21.6873871450125,21.713339343431,1407.97320561607,0.0,1.0
2020-07-29,25.35,25.35,25.325,25.325,820,21.9296076635847,21.9296076635847,21.9079808315693,21.9079808315693,947.896575209503,0.0,1.0
2020-07-30,25.0998,25.0998,24.88,24.88,8348,21.7131663287749,21.7131663287749,21.5230232216957,21.5230232216957,9650.049524206,0.0,1.0
2020-07-31,24.6375,25.01,24.6375,25.01,352,21.3132429511466,21.6354827481756,21.3132429511466,21.6354827481756,406.901944480178,0.0,1.0
2020-08-03,24.9044,24.9249,24.69,24.69,1947,21.5441310097427,21.5618650119953,21.3586592983789,21.3586592983789,2250.67638040598,0.0,1.0
2020-08-04,25.0336,25.0336,25.0336,25.0336,51,21.6558984775982,21.6558984775982,21.6558984775982,21.6558984775982,58.9545430922983,0.0,1.0
2020-08-05,25.21,25.21,25.14,25.14,313,21.8084974042986,21.8084974042986,21.7479422746556,21.7479422746556,361.819058586067,0.0,1.0
2020-08-06,25.1552,25.1552,25.01,25.02,8736,21.7610913885209,21.7610913885209,21.6354827481756,21.6441334809818,10098.5664402808,0.0,1.0
2020-08-07,25.0671,25.0671,25.0671,25.0671,128,21.6848784324987,21.6848784324987,21.6848784324987,21.6848784324987,147.964343447338,0.0,1.0
2020-08-10,25.1024,25.1024,25.0,25.06,525,21.7154155193045,21.7154155193045,21.6268320153695,21.6787364122064,606.885002420718,0.0,1.0
2020-08-11,25.2604,25.52,25.16,25.52,751,21.8520970976416,22.0766701212892,21.7652437402679,22.0766701212892,868.134546319923,0.0,1.0
2020-08-12,25.7452,25.7452,25.7452,25.7452,44,22.2714846240836,22.2714846240836,22.2714846240836,22.2714846240836,50.8627430600222,0.0,1.0
2020-08-13,25.6454,25.7487,25.6454,25.74,4287,22.1851503106783,22.2745123805658,22.1851503106783,22.2669862430244,4955.64953405261,0.0,1.0
2020-08-14,25.555,25.59,25.5,25.59,2307,22.1069476861107,22.1372252509322,22.0593686556769,22.1372252509322,2666.82609635162,0.0,1.0
2020-08-17,25.671,25.69,25.671,25.69,1853,22.207296186662,22.2237325789937,22.207296186662,22.2237325789937,2142.01506568684,0.0,1.0
2020-08-18,25.7581,25.767,25.66,25.716,2365,22.2826440694036,22.290343221601,22.1977803805753,22.2462244842897,2733.87243947619,0.0,1.0
2020-08-19,25.6,25.93,25.6,25.93,3096,22.1458759837384,22.4313501663412,22.1458759837384,22.4313501663412,3578.88755713246,0.0,1.0
2020-08-20,25.625,25.66,25.49,25.49,11562,22.1675028157537,22.1977803805753,22.0507179228707,22.0507179228707,13365.341710454,0.0,1.0
2020-08-21,25.5182,25.5182,25.35,25.445,1517,22.0751129893841,22.0751129893841,21.9296076635847,22.0117896252431,1753.60866413758,0.0,1.0
2020-08-24,25.807,25.815,25.74,25.74,4341,22.3249461528256,22.3318667390705,22.2669862430244,22.2669862430244,5018.07199144446,0.0,1.0
2020-08-25,25.805,25.805,25.75,25.75,235,22.3232160062644,22.3232160062644,22.2756369758306,22.2756369758306,271.653286797846,0.0,1.0
2020-08-26,25.9225,25.9225,25.841,25.92,464,22.4248621167366,22.4248621167366,22.3543586443665,22.4226994335351,536.370744996598,0.0,1.0
2020-08-27,25.81,25.8637,25.78,25.8637,2894,22.3275413726675,22.3739958078365,22.301589174249,22.3739958078365,3345.38132762963,0.0,1.0
2020-08-28,25.85,25.85,25.85,25.85,166,22.3621443038921,22.3621443038921,22.3621443038921,22.3621443038921,191.891257908265,0.0,1.0
2020-08-31,25.698,25.79,25.698,25.79,916,22.2306531652386,22.3102399070552,22.2306531652386,22.3102399070552,1058.86983279501,0.0,1.0
2020-09-01,25.6381,25.6381,25.561,25.561,560,22.1788352757298,22.1788352757298,22.1121381257944,22.1121381257944,647.3440025821,0.0,1.0
2020-09-02,25.9447,25.9447,25.791,25.88,1670,22.4440667435663,22.4440667435663,22.3111049803358,22.3880965023105,1930.47229341448,0.0,1.0
2020-09-03,25.4477,25.7117,25.4477,25.7117,4844,22.0141253231007,22.242504669183,22.0141253231007,22.242504669183,5599.52562233518,0.0,1.0
2020-09-04,25.416,25.416,25.245,25.29,1558,21.9867025001052,21.9867025001052,21.8387749691201,21.8777032667478,1801.00349289806,0.0,1.0
2020-09-08,25.1955,25.1955,25.12,25.12,2475,21.7959538417297,21.7959538417297,21.7306408090433,21.7306408090433,2861.02929712625,0.0,1.0
2020-09-09,25.75,25.755,25.535,25.535,2693,22.2756369758306,22.2799623422337,22.0896462204984,22.0896462204984,3113.03106955999,0.0,1.0
2020-09-10,25.3816,25.75,25.3,25.75,3800,21.9569439792521,22.2756369758306,21.8863539995539,22.2756369758306,4392.69144609282,0.0,1.0
2020-09-11,25.5336,25.5336,25.5001,25.5001,702,22.0884351179055,22.0884351179055,22.0594551630049,22.0594551630049,811.491946093991,0.0,1.0
2020-09-14,25.65,25.65,25.65,25.65,207,22.1891296477691,22.1891296477691,22.1891296477691,22.1891296477691,239.286086668741,0.0,1.0
2020-09-15,25.78,25.78,25.78,25.78,249,22.301589174249,22.301589174249,22.301589174249,22.301589174249,287.836886862399,0.0,1.0
2020-09-16,25.8155,26.03,25.74,26.0,22393,22.3322992757108,22.5178574944027,22.2669862430244,22.4919052959843,25885.6683032518,0.0,1.0
2020-09-17,25.91,25.91,25.815,25.815,1070,22.4140487007289,22.4140487007289,22.3318667390705,22.3318667390705,1236.88943350509,0.0,1.0
2020-09-18,25.5944,25.685,25.5944,25.685,1095,22.2794432982653,22.3583088924118,22.2794432982653,22.3583088924118,1257.9249680885,0.16,1.0
2020-09-21,25.0668,25.0668,24.14,24.71,2298,21.8201774321319,21.8201774321319,21.0134154822978,21.5095897501069,2639.91924809806,0.0,1.0
2020-09-22,24.97,24.97,24.93,24.93,586,21.7359148547215,21.7359148547215,21.7010956078577,21.7010956078577,673.190896164259,0.0,1.0
2020-09-23,24.81,25.08,24.81,25.08,1596,21.5966378672663,21.8316677835969,21.5966378672663,21.8316677835969,1833.46872061119,0.0,1.0
2020-09-24,24.8171,24.98,24.73,24.73,2704,21.6028182835847,21.7446196664375,21.5269993735388,21.5269993735388,3106.32795772722,0.0,1.0
2020-09-25,24.8824,24.8824,24.79,24.81,1116,21.6596607040898,21.6596607040898,21.5792282438345,21.5966378672663,1282.0495565176,0.0,1.0
2020-09-28,25.2201,25.25,25.2201,25.25,930,21.9536221957374,21.979649582768,21.9536221957374,21.979649582768,1068.37463043133,0.0,1.0
2020-09-29,25.2116,25.2116,25.2116,25.2116,229,21.9462231057788,21.9462231057788,21.9462231057788,21.9462231057788,263.072892869651,0.0,1.0
2020-09-30,25.1507,25.3,25.1507,25.3,635,21.8932108024287,22.0231736413478,21.8932108024287,22.0231736413478,729.481602498812,0.0,1.0
2020-10-01,25.265,25.31,25.235,25.31,445,21.992706800342,22.0318784530637,21.9665923651941,22.0318784530637,511.211516711766,0.0,1.0
2020-10-02,25.1716,25.2,25.12,25.16,1148,21.911403858915,21.9361255241883,21.8664870304607,21.9013062773245,1318.81083412384,0.0,1.0
2020-10-05,25.47,25.47,25.47,25.47,30,22.1711554405189,22.1711554405189,22.1711554405189,22.1711554405189,34.4636977558494,0.0,1.0
2020-10-06,25.1798,25.38,25.1798,25.38,505,21.9185418045221,22.0928121350754,21.9185418045221,22.0928121350754,580.138912223465,0.0,1.0
2020-10-07,25.2865,25.315,25.211,25.305,1257,22.0114221455313,22.0362308589217,21.9457008170759,22.0275260472058,1444.02893597009,0.0,1.0
2020-10-08,25.3829,25.3829,25.3829,25.3829,20,22.095336530473,22.095336530473,22.095336530473,22.095336530473,22.9757985038996,0.0,1.0
2020-10-09,25.66,25.67,25.66,25.67,223,22.3365468631219,22.3452516748379,22.3365468631219,22.3452516748379,256.180153318481,0.0,1.0
2020-10-12,25.7425,25.7425,25.56,25.56,267,22.4083615597785,22.4083615597785,22.2494987459624,22.2494987459624,306.72691002706,0.0,1.0
2020-10-13,25.6673,25.6673,25.63,25.65,1992,22.3429013756746,22.3429013756746,22.3104324279741,22.327842051406,2288.3895309884,0.0,1.0
2020-10-14,25.66,25.67,25.65,25.67,443,22.3365468631219,22.3452516748379,22.327842051406,22.3452516748379,508.913936861377,0.0,1.0
2020-10-15,25.23,25.23,25.09,25.15,1513,21.9622399593362,21.9622399593362,21.8403725953129,21.8926014656086,1738.11915682,0.0,1.0
2020-10-16,25.315,25.315,25.2501,25.2501,391,22.0362308589217,22.0362308589217,21.9797366308852,21.9797366308852,449.176860751238,0.0,1.0
2020-10-19,25.25,25.4099,25.21,25.4099,1018,21.979649582768,22.1188395221061,21.9448303359043,22.1188395221061,1169.46814384849,0.0,1.0
2020-10-20,25.31,25.365,25.31,25.365,500,22.0318784530637,22.0797549175014,22.0318784530637,22.0797549175014,574.394962597491,0.0,1.0
2020-10-21,25.3,25.3,25.3,25.3,100436,22.0231736413478,22.0231736413478,22.0231736413478,22.0231736413478,115379.864926883,0.0,1.0
2020-10-22,25.1754,25.25,25.0383,25.25,1639,21.9147116873671,21.979649582768,21.7953687187414,21.979649582768,1882.86668739457,0.0,1.0
2020-10-23,25.22,25.22,25.21,25.21,301,21.9535351476202,21.9535351476202,21.9448303359043,21.9448303359043,345.785767483689,0.0,1.0
2020-10-26,24.8846,25.0,24.8846,25.0,347,21.6615757626673,21.7620292898694,21.6615757626673,21.7620292898694,398.630104042659,0.0,1.0
2020-10-27,24.85,24.85,24.85,24.85,107,21.6314571141301,21.6314571141301,21.6314571141301,21.6314571141301,122.920521995863,0.0,1.0
2020-10-28,24.225,24.48,24.18,24.42,1699,21.0874063818834,21.3093790806401,21.0482347291616,21.2571502103444,1951.79408290627,0.0,1.0
2020-10-29,24.3184,24.36,24.22,24.22,496,21.1687093233104,21.2049213400487,21.0830539760254,21.0830539760254,569.799802896709,0.0,1.0
2020-10-30,24.11,24.23,24.1,24.23,2399,20.98730104715,21.0917587877414,20.9785962354341,21.0917587877414,2755.94703054276,0.0,1.0
2020-11-02,24.41,24.45,24.41,24.45,303,21.2484453986284,21.2832646454922,21.2484453986284,21.2832646454922,348.08334733408,0.0,1.0
2020-11-03,24.9221,24.9221,24.84,24.9,1250,21.6942188066021,21.6942188066021,21.6227523024142,21.6749811727099,1435.98740649373,0.0,1.0
2020-11-04,25.2406,25.2406,25.2406,25.2406,107,21.9714670597551,21.9714670597551,21.9714670597551,21.9714670597551,122.920521995863,0.0,1.0
2020-11-05,25.6957,25.6957,25.6957,25.6957,28,22.3676230409478,22.3676230409478,22.3676230409478,22.3676230409478,32.1661179054595,0.0,1.0
2020-11-06,25.7463,25.7463,25.69,25.69,284,22.4116693882305,22.4116693882305,22.3626612982697,22.3626612982697,326.256338755375,0.0,1.0
2020-11-09,26.1615,26.69,26.1615,26.69,20042,22.7730931706767,23.2331424698645,22.7730931706767,23.2331424698645,23024.0476807578,0.0,1.0
2020-11-10,26.1991,26.3,26.13,26.13,884,22.8058232627287,22.8936548129426,22.7456730137714,22.7456730137714,1015.53029387236,0.0,1.0
2020-11-11,26.305,26.39,26.221,26.28,1854,22.8980072188005,22.9719981183861,22.8248868003866,22.8762451895107,2129.8565213115,0.0,1.0
2020-11-12,26.075,26.33,25.9853,26.33,830,22.6977965493337,22.9197692480904,22.6197143882417,22.9197692480904,953.495637911836,0.0,1.0
2020-11-13,26.2811,26.35,26.1202,26.23,7372,22.8772027187994,22.9371788715223,22.7371422982898,22.8327211309309,8468.87932853741,0.0,1.0
2020-11-16,26.3778,26.63,26.3778,26.63,4242,22.9613782480926,23.1809135995688,22.9613782480926,23.1809135995688,4873.16686267712,0.0,1.0
2020-11-17,26.41,26.555,26.28,26.28,11564,22.989407741818,23.1156275116992,22.8762451895107,22.8762451895107,13284.6066949548,0.0,1.0
2020-11-18,26.3327,26.58,26.3327,26.58,5385,22.9221195472537,23.1373895409891,22.9221195472537,23.1373895409891,6186.23374717497,0.0,1.0
2020-11-19,26.4503,26.4503,26.4503,26.4503,32,23.0244881330333,23.0244881330333,23.0244881330333,23.0244881330333,36.7612776062393,0.0,1.0
2020-11-20,26.5349,26.5349,26.42,26.42,899,23.0981308401502,23.0981308401502,22.9981125535339,22.9981125535339,1032.76214275029,0.0,1.0
2020-11-23,26.3993,26.3993,26.3993,26.3993,185,22.9800935932819,22.9800935932819,22.9800935932819,22.9800935932819,212.526136161072,0.0,1.0
2020-11-24,26.6088,26.6088,26.585,26.585,365,23.162459398731,23.162459398731,23.1417419468471,23.1417419468471,419.308322696169,0.0,1.0
2020-11-25,26.6122,26.6122,26.51,26.59,12692,23.1654190347144,23.1654190347144,23.0764558589775,23.146094352705,14580.4417305747,0.0,1.0
2020-11-27,26.842,26.842,26.81,26.81,302,23.3654556079469,23.3654556079469,23.3376002104559,23.3376002104559,346.934557408885,0.0,1.0
2020-11-30,26.4966,26.84,26.451,26.84,3100,23.0647914112781,23.3637146456037,23.0250974698534,23.3637146456037,3561.24876810444,0.0,1.0
2020-12-01,26.84,26.84,26.61,26.61,2595,23.3637146456037,23.3637146456037,23.1635039761369,23.1635039761369,2981.10985588098,0.0,1.0
2020-12-02,26.845,26.8464,26.77,26.8,2658,23.3680670514617,23.3692857251019,23.3027809635921,23.3288953987399,3053.48362116826,0.0,1.0
2020-12-03,26.9088,26.9088,26.78,26.78,2030,23.4236037502095,23.4236037502095,23.3114857753081,23.3114857753081,2332.04354814581,0.0,1.0
2020-12-04,26.955,26.96,26.911,26.94,927,23.4638199803371,23.4681723861951,23.425518808787,23.4507627627632,1064.92826065575,0.0,1.0
2020-12-07,26.9282,26.94,26.91,26.94,885,23.4404910849384,23.4507627627632,23.4246483276154,23.4507627627632,1016.67908379756,0.0,1.0
2020-12-08,26.975,26.98,26.93,26.955,1558,23.481229603769,23.485582009627,23.4420579510473,23.4638199803371,1789.81470345378,0.0,1.0
2020-12-09,26.985,26.985,26.97,26.97,1285,23.489934415485,23.489934415485,23.4768771979111,23.4768771979111,1476.19505387555,0.0,1.0
2020-12-10,27.057,27.057,26.98,26.98,1961,23.5526090598398,23.5526090598398,23.485582009627,23.485582009627,2252.77704330736,0.0,1.0
2020-12-11,27.0323,27.0323,27.0323,27.0323,64,23.5311081749014,23.5311081749014,23.5311081749014,23.5311081749014,73.5225552124788,0.0,1.0
2020-12-14,27.112,27.27,27.1,27.27,2569,23.6004855242775,23.7380215493895,23.5900397502184,23.7380215493895,2951.24131782591,0.0,1.0
2020-12-15,27.1953,27.1953,27.1,27.12,1528,23.6729966058714,23.6729966058714,23.5900397502184,23.6074493736503,1755.35100569793,0.0,1.0
2020-12-16,27.3543,27.3543,27.3543,27.3543,176,23.8114031121549,23.8114031121549,23.8114031121549,23.8114031121549,202.187026834317,0.0,1.0
2020-12-17,27.6,27.6,27.57,27.57,1080,24.0252803360158,24.0252803360158,23.9991659008679,23.9991659008679,1240.69311921058,0.0,1.0
2020-12-18,27.4416,27.55,27.3777,27.55,1157,23.9256972899853,24.0202087465416,23.8699843557238,24.0202087465416,1327.02218937166,0.044,1.0
2020-12-21,27.07,27.07,26.77,26.95,3090,23.6017078319013,23.6017078319013,23.3401447602511,23.4970826032412,3544.07827584999,0.0,1.0
2020-12-22,27.0511,27.0874,27.0511,27.0874,197,23.5852293583873,23.616878490057,23.5852293583873,23.616878490057,225.949326971666,0.0,1.0
2020-12-23,27.18,27.26,27.13,27.13,4771,23.6976142915064,23.7673644439464,23.6540204462313,23.6540204462313,5472.10273594831,0.0,1.0
2020-12-24,27.2534,27.2534,27.0,27.0,487,23.7616100563701,23.7616100563701,23.5406764485163,23.5406764485163,558.565087488332,0.0,1.0
2020-12-28,27.4174,27.4174,27.4174,27.4174,194,23.9045978688722,23.9045978688722,23.9045978688722,23.9045978688722,222.508474276666,0.0,1.0
2020-12-29,27.6413,27.6413,27.6413,27.6413,35,24.0998111080138,24.0998111080138,24.0998111080138,24.0998111080138,40.1432814416666,0.0,1.0
2020-12-30,27.8215,27.92,27.7953,27.7953,6495,24.256923326385,24.3428032015768,24.2340801514609,24.2340801514609,7449.44608467498,0.0,1.0
2020-12-31,27.5859,27.82,27.48,27.82,5606,24.0515091274491,24.2556155110268,23.9591773631566,24.2556155110268,6429.80673605664,0.0,1.0
2021-01-04,27.7512,27.99,27.7512,27.92,1079,24.1956303799283,24.4038345849619,24.1956303799283,24.3428032015768,1237.56001930166,0.0,1.0
2021-01-05,27.9278,27.9278,27.88,27.88,508,24.3496038414397,24.3496038414397,24.3079281253568,24.3079281253568,582.651056353332,0.0,1.0
2021-01-06,28.1697,28.1697,27.9986,27.9986,562,24.5605108648803,24.5605108648803,24.4113327263492,24.4113327263492,644.586404863332,0.0,1.0
2021-01-07,28.0778,28.13,27.93,28.13,2463,24.4803853772648,24.5258973517319,24.3515219706318,24.5258973517319,2824.94006259499,0.0,1.0
2021-01-08,28.2815,28.35,28.18,28.18,2498,24.6579867029153,24.7177102709421,24.569491197007,24.569491197007,2865.08334403666,0.0,1.0
2021-01-11,28.0575,28.108,28.0335,28.0335,2672,24.4626862760832,24.5067160598109,24.4417612303511,24.4417612303511,3064.65280034665,0.0,1.0
2021-01-12,28.0166,28.0166,27.85,27.85,856,24.4270265106482,24.4270265106482,24.2817718181918,24.2817718181918,981.78996897333,0.0,1.0
2021-01-13,28.0,28.015,27.87,28.0,3770,24.4125533540169,24.4256315075994,24.2992093563018,24.4125533540169,4324.00488671665,0.0,1.0
2021-01-14,28.0729,28.18,28.0111,28.04,7057,24.4761131804279,24.569491197007,24.4222311876679,24.4474284302369,8094.0324895383,0.0,1.0
2021-01-15,27.7719,27.7719,27.76,27.76,367,24.2136782318722,24.2136782318722,24.2033028966967,24.2033028966967,420.930979688332,0.0,1.0
2021-01-19,27.845,27.845,27.845,27.845,119,24.2774124336643,24.2774124336643,24.2774124336643,24.2774124336643,136.487156901666,0.0,1.0
2021-01-20,27.939,28.01,27.84,27.9376,2006,24.3593688627813,24.4212721230719,24.2730530491368,24.3581482351136,2300.78350205666,0.0,1.0
2021-01-21,28.035,28.035,28.0,28.0,3440,24.4430690457094,24.4430690457094,24.4125533540169,24.4125533540169,3945.51109026665,0.0,1.0
2021-01-22,27.9389,27.9389,27.8,27.8,4176,24.3592816750908,24.3592816750908,24.2381779729167,24.2381779729167,4789.66695143998,0.0,1.0
2021-01-25,27.9057,27.93,27.79,27.9,5757,24.3303353618282,24.3515219706318,24.2294592038617,24.3253656634668,6602.99632170497,0.0,1.0
2021-01-26,27.9774,28.04,27.9774,28.03,883,24.3928489359525,24.4474284302369,24.3928489359525,24.4387096611819,1012.75764322833,0.0,1.0
2021-01-27,27.4823,27.64,27.425,27.64,2195,23.9611826800392,24.0986776680367,23.911224133354,24.0986776680367,2517.55722184166,0.0,1.0
2021-01-28,27.7014,27.7014,27.52,27.61,1141,24.1522109100344,24.1522109100344,23.9940524393766,24.0725213608716,1308.67097499833,0.0,1.0
2021-01-29,27.2,27.47,27.15,27.47,17109,23.7150518296164,23.9504585941015,23.6714579843414,23.9504585941015,19623.1829195849,0.0,1.0
2021-02-01,27.495,27.53,27.43,27.53,1739,23.9722555167391,24.0027712084316,23.9155835178815,24.0027712084316,1994.54761220166,0.0,1.0
2021-02-02,27.685,27.75,27.5,27.5,510,24.1379121287842,24.1945841276417,23.9766149012666,23.9766149012666,584.944958149998,0.0,1.0
2021-02-03,27.785,27.8083,27.65,27.7,1630,24.2250998193342,24.2454145512324,24.1073964370917,24.1509902823667,1869.52996428333,0.0,1.0
2021-02-04,27.7001,27.78,27.565,27.78,2990,24.1510774700572,24.2207404348067,24.0332869001241,24.2207404348067,3429.38318601666,0.0,1.0
2021-02-05,27.8457,27.89,27.69,27.69,2545,24.2780227474981,24.3166468944118,24.1422715133117,24.1422715133117,2918.99003625833,0.0,1.0
2021-02-08,28.0071,28.13,27.93,28.0,2855,24.4187436800459,24.5258973517319,24.3515219706318,24.4125533540169,3274.54481474166,0.0,1.0
2021-02-09,28.155,28.155,28.085,28.1,501,24.5476942743695,24.5476942743695,24.4866628909844,24.4997410445669,574.622400064997,0.0,1.0
2021-02-10,28.0999,28.16,28.0201,28.16,3024,24.4996538568764,24.552053658897,24.4300780798174,24.552053658897,3468.37951655999,0.0,1.0
2021-02-11,28.2081,28.2982,28.0975,28.2265,1744,24.5939909380515,24.6725470472371,24.4975613523032,24.6100334731128,2000.28236669333,0.0,1.0
2021-02-12,28.3268,28.3268,28.22,28.31,791,24.6974827267345,24.6974827267345,24.604366273227,24.6828351947221,907.238160581663,0.0,1.0
2021-02-16,28.5,28.74,28.49,28.74,3066,24.8484918067672,25.0577422640873,24.8397730377122,25.0577422640873,3516.55145428999,0.0,1.0
2021-02-17,28.271,28.34,28.19,28.33,947,24.6488319954075,24.7089915018871,24.578209966062,24.7002727328321,1086.16250072167,0.0,1.0
2021-02-18,28.1927,28.1927,28.065,28.065,3845,24.5805640337068,24.5805640337068,24.4692253528744,24.4692253528744,4410.02620409166,0.0,1.0
2021-02-19,28.2433,28.2433,28.2,28.2,3067,24.6246810051252,24.6246810051252,24.586928735117,24.586928735117,3517.69840518832,0.0,1.0
2021-02-22,28.085,28.25,28.085,28.25,4486,24.4866628909844,24.630522580392,24.4866628909844,24.630522580392,5145.22172992332,0.0,1.0
2021-02-23,27.9984,28.05,27.905,28.05,3510,24.4111583509681,24.4561471992919,24.3297250479943,24.4561471992919,4025.79765314998,0.0,1.0
2021-02-24,27.9034,27.9034,27.7499,27.86,664,24.3283300449455,24.3283300449455,24.1944969399512,24.2904905872468,761.575396493332,0.0,1.0
2021-02-25,27.51,27.8,27.51,27.8,1660,23.9853336703216,24.2381779729167,23.9853336703216,24.2381779729167,1903.93849123333,0.0,1.0
2021-02-26,27.1245,27.32,27.1245,27.32,2206,23.6492251232511,23.8196770582765,23.6492251232511,23.8196770582765,2530.17368172333,0.0,1.0
2021-03-01,27.4616,27.56,27.3096,27.3096,866,23.9431348280953,24.0289275155966,23.8106095384592,23.8106095384592,993.259477956666,0.0,1.0
2021-03-02,27.5384,27.5783,27.45,27.45,886,24.0100949744378,24.0448828629673,23.9330210559915,23.9330210559915,1016.19849592333,0.0,1.0
2021-03-03,27.2194,27.41,27.21,27.41,1671,23.7319662415831,23.8981459797715,23.7237705986714,23.8981459797715,1916.55495111499,0.0,1.0
2021-03-04,27.03,27.325,27.03,27.27,3480,23.5668327556813,23.824036442804,23.5668327556813,23.7760832130014,3991.38912619999,0.0,1.0
2021-03-05,27.093,27.093,26.885,27.02,2206,23.6217610007278,23.6217610007278,23.4404106043837,23.5581139866263,2530.17368172333,0.0,1.0
2021-03-08,26.9499,27.116,26.9499,27.09,3803,23.4969954155507,23.6418141695543,23.4969954155507,23.6191453700113,4361.85426636165,0.0,1.0
2021-03-09,27.3708,27.3708,27.3708,27.3708,80,23.8639684050759,23.8639684050759,23.8639684050759,23.8639684050759,91.7560718666664,0.0,1.0
2021-03-10,27.51,27.61,27.38,27.38,2447,23.9853336703216,24.0725213608716,23.8719896726065,23.8719896726065,2806.58884822166,0.0,1.0
2021-03-11,27.712,27.8099,27.65,27.65,4498,24.1614528052327,24.2468095542812,24.1073964370917,24.1073964370917,5158.98514070332,0.0,1.0
2021-03-12,27.7301,28.75,27.451,28.0,61551,24.1772337772223,25.0664610331423,23.933892932897,24.4125533540169,70595.9747433147,0.0,1.0
2021-03-15,27.801,27.94,27.66,27.94,3592,24.2390498498222,24.3602407396868,24.1161152061467,24.3602407396868,4119.84762681333,0.0,1.0
2021-03-16,27.9871,28.07,27.95,27.95,2620,24.4013061419359,24.4735847374019,24.3689595087418,24.3689595087418,3005.01135363333,0.0,1.0
2021-03-17,28.0651,28.12,27.811,28.03,2471,24.469312540565,24.5171785826769,24.2477686188773,24.4387096611819,2834.11566978165,0.0,1.0
2021-03-18,27.9509,28.1,27.9509,28.1,5427,24.3697441979568,24.4997410445669,24.3697441979568,24.4997410445669,6224.50252525498,0.0,1.0
2021-03-19,27.93,28.04,27.82,28.04,6170,24.4892785217009,24.5857275241136,24.3928295192882,24.5857275241136,7036.87941836642,0.158,1.0
2021-03-22,28.0324,28.15,27.94,27.94,6966,24.579063774856,24.6821765265264,24.4980466128294,24.4980466128294,7944.71669827237,0.0,1.0
2021-03-23,28.005,28.14,28.005,28.14,8105,24.5550392051641,24.6734084353979,24.5550392051641,24.6734084353979,9243.74516788653,0.0,1.0
2021-03-24,27.6902,28.01,27.6634,28.01,4530,24.2790196964412,24.5594232507284,24.255521212217,24.5594232507284,5166.46090197729,0.0,1.0
2021-03-25,27.895,27.91,27.691,27.91,2753,24.4585902027514,24.4717423394441,24.2797211437315,24.4717423394441,3139.79400952395,0.0,1.0
2021-03-26,28.0875,28.14,27.92,28.14,10738,24.6273759569737,24.6734084353979,24.4805104305725,24.6734084353979,12246.6792859673,0.0,1.0
2021-03-29,28.0803,28.34,27.935,28.34,5056,24.6210629313612,24.8487702579665,24.4936625672651,24.8487702579665,5766.36342613624,0.0,1.0
2021-03-30,27.89,28.04,27.87,28.04,6256,24.4542061571872,24.5857275241136,24.4366699749304,24.5857275241136,7134.96234056731,0.0,1.0
2021-03-31,27.8359,27.95,27.762,27.89,2350,24.4067707841824,24.5068147039578,24.3419745907433,24.4542061571872,2680.17287409418,0.0,1.0
2021-04-01,28.15,28.15,27.79,27.79,2096,24.6821765265264,24.6821765265264,24.3665252459029,24.3665252459029,2390.48610387293,0.0,1.0
2021-04-05,28.3917,28.54,28.28,28.54,14731,24.8941012891005,25.0241320805351,24.7961617111959,25.0241320805351,16800.6921737367,0.0,1.0
2021-04-06,28.18,28.33,28.07,28.33,6579,24.7084807999116,24.8400021668381,24.6120317974989,24.8400021668381,7503.34354836835,0.0,1.0
2021-04-07,28.2422,28.314,28.15,28.235,1859,24.7630183267305,24.8259732210326,24.6821765265264,24.756705301118,2120.1878182728,0.0,1.0
2021-04-08,28.48,28.5137,28.405,28.405,1048,24.9715235337645,25.0010720008673,24.9057628503013,24.9057628503013,1195.24305193647,0.0,1.0
2021-04-09,28.6055,28.6055,28.4647,28.47,2115,25.0815630774263,25.0815630774263,24.958108354338,24.9627554426361,2412.15558668476,0.0,1.0
2021-04-12,28.5158,28.69,28.385,28.69,5465,25.0029133000043,25.1556534474615,24.8882266680444,25.1556534474615,6232.82755613816,0.0,1.0
2021-04-13,28.6059,28.66,28.55,28.551,4376,25.0819138010714,25.1293491740762,25.0329001716635,25.0337769807763,4990.82404129197,0.0,1.0
2021-04-14,28.6473,28.8,28.58,28.8,5203,25.1182136983431,25.2521024498742,25.0592044450488,25.2521024498742,5934.01679315405,0.0,1.0
2021-04-15,28.73,28.79,28.6473,28.6473,3145,25.1907258119752,25.2433343587458,25.1182136983431,25.1182136983431,3586.86965490476,0.0,1.0
2021-04-16,28.9401,28.9401,28.78,28.8,2858,25.3749434065835,25.3749434065835,25.2345662676173,25.2521024498742,3259.54641453666,0.0,1.0
2021-04-19,28.98,29.1,28.8901,29.1,6712,25.4099280901859,25.5151451837271,25.3311029509414,25.5151451837271,7655.02992805112,0.0,1.0
2021-04-20,28.6469,28.79,28.59,28.79,4229,25.117862974698,25.2433343587458,25.0679725361772,25.2433343587458,4823.17067427416,0.0,1.0
2021-04-21,28.8358,28.8432,28.65,28.65,2751,25.283492216114,25.289980603549,25.1205810829478,25.1205810829478,3137.51301133323,0.0,1.0
2021-04-22,28.81,28.88,28.773,28.851,3724,25.2608705410026,25.3222471789016,25.2284286038274,25.2968197146292,4247.21863111776,0.0,1.0
2021-04-23,29.0234,29.1,28.93,28.93,2223,25.4479816056833,25.5151451837271,25.3660876345438,25.3660876345438,2535.32948898356,0.0,1.0
2021-04-26,28.9619,28.965,28.861,28.861,1543,25.3940578452435,25.3967759534933,25.3055878057576,25.3055878057576,1759.79010413928,0.0,1.0
2021-04-27,28.815,28.82,28.67,28.82,1432,25.2652545865669,25.2696386321311,25.1381172652046,25.2696386321311,1633.19470455441,0.0,1.0
2021-04-28,28.7975,28.85,28.64,28.7,13654,25.2499104270921,25.2959429055164,25.1118129918194,25.1644215385899,15572.3746480349,0.0,1.0
2021-04-29,28.825,28.825,28.72,28.78,1050,25.2740226776953,25.2740226776953,25.1819577208468,25.2345662676173,1197.52405012719,0.0,1.0
2021-04-30,28.5492,28.69,28.5492,28.69,2476,25.0321987243732,25.1556534474615,25.0321987243732,25.1556534474615,2823.87576010944,0.0,1.0
2021-05-03,28.835,28.835,28.719,28.83,5927,25.2827907688237,25.2827907688237,25.1810809117339,25.2784067232595,6759.73813819413,0.0,1.0
2021-05-04,28.4494,28.5,28.35,28.5,1779,24.9446931749115,24.9890597160214,24.8575383490949,24.9890597160214,2028.94789064406,0.0,1.0
2021-05-05,28.7439,28.7439,28.66,28.66,1096,25.2029134586437,25.2029134586437,25.1293491740762,25.1293491740762,1249.98700851371,0.0,1.0
2021-05-06,28.8726,28.8726,28.72,28.78,4694,25.3157587914666,25.3157587914666,25.1819577208468,25.2345662676173,5353.5027536162,0.0,1.0
2021-05-07,29.1603,29.19,28.84,28.84,1839,25.5680167732315,25.5940580038829,25.2871748143879,25.2871748143879,2097.37783636561,0.0,1.0
2021-05-10,29.1083,29.21,29.1083,29.141,5030,25.5224226993637,25.6115941861398,25.5224226993637,25.5510943573536,5736.71044965689,0.0,1.0
2021-05-11,28.7325,28.7325,28.49,28.49,4604,25.1929178347573,25.1929178347573,24.9802916248929,24.9802916248929,5250.85783503387,0.0,1.0
2021-05-12,28.3154,28.595,28.28,28.595,2869,24.8272007537906,25.0723565817414,24.7961617111959,25.0723565817414,3272.09190458561,0.0,1.0
2021-05-13,28.4626,28.4626,28.24,28.24,982,24.956267055201,24.956267055201,24.7610893466822,24.7610893466822,1119.97011164276,0.0,1.0
2021-05-14,28.8957,28.8957,28.671,28.671,1991,25.3360130819733,25.3360130819733,25.1389940743175,25.1389940743175,2270.73369886021,0.0,1.0
2021-05-17,28.8601,28.94,28.691,28.691,20007,25.3047986775561,25.3748557256722,25.1565302565743,25.1565302565743,22817.965400852,0.0,1.0
2021-05-18,28.9544,29.04,28.92,29.04,1225,25.3874817768971,25.4625366369565,25.3573195434154,25.4625366369565,1397.11139181505,0.0,1.0
2021-05-19,28.8559,28.908,28.76,28.76,1664,25.3011160792821,25.3467978340612,25.2170300853605,25.2170300853605,1897.79049467775,0.0,1.0
2021-05-20,29.155,29.209,28.84,28.84,1557,25.5633696849334,25.6107173770269,25.2871748143879,25.2871748143879,1775.75709147431,0.0,1.0
2021-05-21,29.1564,29.21,29.1564,29.21,1623,25.5645972176914,25.6115941861398,25.5645972176914,25.6115941861398,1851.03003176802,0.0,1.0
2021-05-24,29.3181,29.3181,29.21,29.21,763,25.7063772512381,25.7063772512381,25.6115941861398,25.6115941861398,870.200809759088,0.0,1.0
2021-05-25,29.3607,29.37,29.3607,29.37,516,25.7437293194452,25.7518836441946,25.7437293194452,25.7518836441946,588.49753320536,0.0,1.0
2021-05-26,29.3223,29.3607,29.26,29.3607,1058,25.710059849512,25.7437293194452,25.6554346417819,25.7437293194452,1206.64804289006,0.0,1.0
2021-05-27,29.2336,29.3899,29.21,29.3776,2317,25.6322868812029,25.7693321455402,25.6115941861398,25.7585473934522,2642.53640394732,0.0,1.0
2021-05-28,29.3946,29.4417,29.25,29.25,1208,25.7734531483706,25.8147508575855,25.6466665506535,25.6466665506535,1377.72290719394,0.0,1.0
2021-06-01,29.3935,29.53,29.39,29.53,5776,25.7724886583464,25.8921731022495,25.7694198264515,25.8921731022495,6587.52277479489,0.0,1.0
2021-06-02,29.315,29.34,29.22,29.3,1436,25.7036591429883,25.7255793708093,25.6203622772682,25.6905070062956,1637.75670093585,0.0,1.0
2021-06-03,29.1397,29.2299,29.11,29.18,2921,25.5499545055069,25.6290426874854,25.5239132748555,25.5852899127545,3331.3978575443,0.0,1.0
2021-06-04,29.425,29.425,29.315,29.315,843,25.800108145401,25.800108145401,25.7036591429883,25.7036591429883,961.440737387826,0.0,1.0
2021-06-07,29.535,29.58,29.5026,29.58,2742,25.8965571478137,25.9360135578916,25.8681485325576,25.9360135578916,3127.248519475,0.0,1.0
2021-06-08,29.6217,29.6217,29.551,29.551,371,25.9725764978972,25.9725764978972,25.9105860936192,25.9105860936192,423.125164378272,0.0,1.0
2021-06-09,29.58,29.61,29.58,29.608,2178,25.9360135578916,25.9623178312769,25.9360135578916,25.9605642130512,2484.0070296924,0.0,1.0
2021-06-10,29.64,29.659,29.64,29.659,1135,25.9886221046622,26.0052814778062,25.9886221046622,26.0052814778062,1294.46647323272,0.0,1.0
2021-06-11,29.655,29.66,29.64,29.66,761,26.0017742413548,26.0061582869191,25.9886221046622,26.0061582869191,867.919811568372,0.0,1.0
2021-06-14,29.7697,29.7697,29.6599,29.6599,709,26.1023442465979,26.1023442465979,26.0060706060078,26.0060706060078,808.613858609691,0.0,1.0
2021-06-15,29.8751,29.8751,29.75,29.75,4628,26.1947599270916,26.1947599270916,26.0850711070749,26.0850711070749,5278.22981332248,0.0,1.0
2021-06-16,29.6555,29.88,29.6555,29.88,1221,26.0022126459113,26.1990562917445,26.0022126459113,26.1990562917445,1392.54939543361,0.0,1.0
2021-06-17,29.3949,29.4434,29.3949,29.4434,1013,25.7737161911044,25.8162414330773,25.7737161911044,25.8162414330773,1155.3255835989,0.0,1.0
2021-06-18,28.744,29.31,28.68,29.31,8330,25.4055440446217,25.9058062881945,25.3489772891647,25.9058062881945,9424.61690957917,0.231,1.0
2021-06-21,29.1481,29.1481,28.78,28.78,1052,25.7627100739994,25.7627100739994,25.4373628445663,25.4373628445663,1190.2397345591,0.0,1.0
2021-06-22,29.18,29.26,29.06,29.16,2294,25.7909050661725,25.8616135104937,25.6848423996906,25.7732279550922,2595.44672155757,0.0,1.0
2021-06-23,29.02,29.18,29.02,29.18,815,25.64948817753,25.7909050661725,25.64948817753,25.7909050661725,922.096372305764,0.0,1.0
2021-06-24,29.285,29.285,29.285,29.285,106,25.8837098993441,25.8837098993441,25.8837098993441,25.8837098993441,119.929098729339,0.0,1.0
2021-06-25,29.3704,29.3704,29.29,29.34,600,25.959191163657,25.959191163657,25.8881291771142,25.9323219548149,678.843955071729,0.0,1.0
2021-06-28,29.29,29.34,29.235,29.34,2122,25.8881291771142,25.9323219548149,25.8395171216433,25.9323219548149,2400.84478777034,0.0,1.0
2021-06-29,29.2376,29.29,29.15,29.19,1466,25.8418151460838,25.8881291771142,25.764389399552,25.7997436217126,1658.64206355859,0.0,1.0
2021-06-30,29.0171,29.24,29.0,29.2376,6819,25.6469249964233,25.8439363994134,25.6318110664497,25.8418151460838,7715.06154939021,0.0,1.0
2021-07-01,29.0283,29.05,29.0283,29.04,1377,25.6568241786283,25.6760038441505,25.6568241786283,25.6671652886103,1557.94687688962,0.0,1.0
2021-07-02,29.2009,29.2009,29.1,29.1044,304,25.8093776472514,25.8093776472514,25.7201966218512,25.7240855862889,343.947603903009,0.0,1.0
2021-07-06,29.1907,29.3197,29.14,29.28,3974,25.8003623206004,25.9143796870684,25.7555508440118,25.879290621574,4496.20979575842,0.0,1.0
2021-07-07,29.3661,29.375,29.2512,29.305,9673,25.9553905847748,25.9632568992055,25.8538355816184,25.9013870104244,10944.095962348,0.0,1.0
2021-07-08,29.0693,29.085,29.0,29.04,2033,25.6930622563429,25.706938788541,25.6318110664497,25.6671652886103,2300.14960110138,0.0,1.0
2021-07-09,29.4406,29.4406,29.4406,29.4406,101,26.0212378235489,26.0212378235489,26.0212378235489,26.0212378235489,114.272065770408,0.0,1.0
2021-07-12,29.61,29.61,29.5,29.53,803,26.1709629543991,26.1709629543991,26.0737388434574,26.1002545100779,908.519493204331,0.0,1.0
2021-07-13,29.4801,29.57,29.47,29.47,8223,26.0561501179325,26.1356087322385,26.047223176837,26.047223176837,9303.55640425805,0.0,1.0
2021-07-14,29.55,29.55,29.55,29.55,136,26.1179316211582,26.1179316211582,26.1179316211582,26.1179316211582,153.871296482925,0.0,1.0
2021-07-15,29.3567,29.435,29.34,29.435,10866,25.947082342567,26.0162882324464,25.9323219548149,26.0162882324464,12293.864026349,0.0,1.0
2021-07-16,29.2534,29.4296,29.2385,29.4296,900,25.8557800638372,26.0115154124547,25.8426106160824,26.0115154124547,1018.26593260759,0.0,1.0
2021-07-19,28.9124,29.11,28.875,29.11,1975,25.5543853199179,25.7290351773914,25.5213291221977,25.7290351773914,2234.52801877778,0.0,1.0
2021-07-20,29.1118,29.14,29.055,29.14,495,25.7306261173886,25.7555508440118,25.6804231219205,25.7555508440118,560.046262934176,0.0,1.0
2021-07-21,29.3927,29.3927,29.215,29.215,168,25.9789011425116,25.9789011425116,25.821840010563,25.821840010563,190.076307420084,0.0,1.0
2021-07-22,29.4575,29.4921,29.351,29.351,3907,26.0361749824118,26.0667563845807,25.9420443659091,25.9420443659091,4420.40555410873,0.0,1.0
2021-07-23,29.6,29.6,29.48,29.5,828,26.162124398859,26.162124398859,26.0560617323771,26.0737388434574,936.804657998985,0.0,1.0
2021-07-26,29.5632,29.61,29.49,29.49,1643,26.1295985144712,26.1709629543991,26.0649002879173,26.0649002879173,1858.90103030475,0.0,1.0
2021-07-27,29.5371,29.5371,29.51,29.51,200,26.1065298845114,26.1065298845114,26.0825773989976,26.0825773989976,226.281318357243,0.0,1.0
2021-07-28,29.75,29.75,29.6636,29.67,3204,26.2947027319613,26.2947027319613,26.2183376120944,26.2239942876401,3625.02672008303,0.0,1.0
2021-07-29,29.8666,29.875,29.75,29.75,1503,26.3977602895595,26.4051846762132,26.2947027319613,26.2947027319613,1700.50410745468,0.0,1.0
2021-07-30,29.7073,29.765,29.66,29.66,1738,26.2569620998048,26.3079605652715,26.2151557320999,26.2151557320999,1966.38465652444,0.0,1.0
2021-08-02,29.88,30.06,29.7,29.7,5908,26.4096039539833,26.5686979537061,26.2505099542605,26.2505099542605,6684.35014427296,0.0,1.0
2021-08-03,30.0452,30.0452,29.9,29.905,1015,26.5556168915067,26.5556168915067,26.4272810650636,26.4317003428337,1148.37769066301,0.0,1.0
2021-08-04,29.9255,30.0245,29.85,30.0245,2319,26.449819381691,26.5373210815386,26.3830882873629,26.5373210815386,2623.73188635223,0.0,1.0
2021-08-05,30.0351,30.15,30.025,30.12,6122,26.5466899504111,26.6482449535675,26.5377630093156,26.621729286947,6926.47115491521,0.0,1.0
2021-08-06,29.8114,30.03,29.8114,30.03,2687,26.3489714629779,26.5421822870856,26.3489714629779,26.5421822870856,3040.08951212955,0.0,1.0
2021-08-09,29.795,29.95,29.795,29.95,1139,26.334476231892,26.4714738427644,26.334476231892,26.4714738427644,1288.6721080445,0.0,1.0
2021-08-10,29.87,29.87,29.8115,29.8115,885,26.4007653984432,26.4007653984432,26.3490598485333,26.3490598485333,1001.2948337308,0.0,1.0
2021-08-11,30.0509,30.092,29.9867,29.9867,2070,26.5606548681646,26.5969813314346,26.5039113415968,26.5039113415968,2342.01164499746,0.0,1.0
2021-08-12,30.0,30.0,29.965,29.965,514,26.5156666204652,26.5156666204652,26.4847316760746,26.4847316760746,581.542988178114,0.0,1.0
2021-08-13,30.2107,30.2107,30.15,30.15,1094,26.7018949856962,26.7018949856962,26.6482449535675,26.6482449535675,1237.75881141412,0.0,1.0
2021-08-16,30.075,30.12,29.96,30.12,951,26.5819557870163,26.621729286947,26.4803123983046,26.621729286947,1075.96766878869,0.0,1.0
2021-08-17,29.99,30.05,29.82,30.05,2891,26.506828064925,26.559859398166,26.3565726207424,26.559859398166,3270.89645685395,0.0,1.0
2021-08-18,29.94,29.9401,29.92,29.92,2354,26.4626352872243,26.4627236727797,26.4449581761439,26.4449581761439,2663.33111706474,0.0,1.0
2021-08-19,29.6655,29.77,29.6,29.69,4174,26.220016937647,26.3123798430416,26.162124398859,26.2416713987204,4722.49111411566,0.0,1.0
2021-08-20,29.9098,29.9098,29.83,29.83,486,26.435942849493,26.435942849493,26.3654111762825,26.3654111762825,549.8636036081,0.0,1.0
2021-08-23,30.1396,30.228,30.0301,30.04,2636,26.6390528558057,26.7171856867807,26.542270672641,26.5510208426258,2982.38777594847,0.0,1.0
2021-08-24,30.1076,30.22,30.1076,30.2,1196,26.6107694780773,26.7101148423486,26.6107694780773,26.6924377312683,1353.16228377631,0.0,1.0
2021-08-25,30.07,30.15,30.001,30.13,3185,26.5775365092463,26.6482449535675,26.5165504760192,26.6305678424872,3603.52999483909,0.0,1.0
2021-08-26,29.9896,30.0,29.95,30.0,1269,26.5064745227034,26.5156666204652,26.4714738427644,26.5156666204652,1435.75496497671,0.0,1.0
2021-08-27,30.128,30.128,30.128,30.128,128,26.6288001313792,26.6288001313792,26.6288001313792,26.6288001313792,144.820043748635,0.0,1.0
2021-08-30,30.26,30.28,30.15,30.28,1895,26.7454690645092,26.7631461755895,26.6482449535675,26.7631461755895,2144.01549143488,0.0,1.0
2021-08-31,30.15,30.16,30.08,30.08,691,26.6482449535675,26.6570835091077,26.5863750647864,26.5863750647864,781.801954924274,0.0,1.0
2021-09-01,30.46,30.46,30.36,30.36,737,26.9222401753123,26.9222401753123,26.8338546199108,26.8338546199108,833.846658146441,0.0,1.0
2021-09-02,30.62,30.62,30.55,30.55,779,27.0636570639548,27.0636570639548,27.0017871751737,27.0017871751737,881.365735001461,0.0,1.0
2021-09-03,30.74,30.74,30.5387,30.62,3248,27.1697197304367,27.1697197304367,26.9917996074133,27.0636570639548,3674.80861012162,0.0,1.0
2021-09-07,30.6051,30.6051,30.6051,30.6051,325,27.0504876162,27.0504876162,27.0504876162,27.0504876162,367.707142330519,0.0,1.0
2021-09-08,30.4124,30.6051,30.3887,30.6051,731,26.8801686509412,27.0504876162,26.859221274311,27.0504876162,827.058218595722,0.0,1.0
2021-09-09,30.5019,30.55,30.5019,30.51,618,26.9592737230256,27.0017871751737,26.9592737230256,26.9664329530131,699.20927372388,0.0,1.0
2021-09-10,30.41,30.5,30.4,30.5,2432,26.8780473976115,26.9575943974729,26.8692088420714,26.9575943974729,2751.58083122408,0.0,1.0
2021-09-13,30.43,30.48,30.43,30.48,2930,26.8957245086918,26.9399172863926,26.8957245086918,26.9399172863926,3315.02131393361,0.0,1.0
2021-09-14,30.36,30.53,30.36,30.53,1189,26.8338546199108,26.9841100640934,26.8338546199108,26.9841100640934,1345.24243763381,0.0,1.0
2021-09-15,30.43,30.43,30.36,30.36,408,26.8957245086918,26.8957245086918,26.8338546199108,26.8338546199108,461.613889448776,0.0,1.0
2021-09-16,30.35,30.42,30.35,30.388,542,26.8250160643706,26.8868859531517,26.8250160643706,26.8586025754232,613.222372748128,0.0,1.0
2021-09-17,29.86,30.191,29.86,30.191,1271,26.5324598759915,26.8265738819845,26.5324598759915,26.8265738819845,1430.40110782724,0.159,1.0
2021-09-20,29.3526,29.38,29.2596,29.38,3915,26.081603541729,26.1059501392039,25.9989672802264,26.1059501392039,4405.9955445662,0.0,1.0
2021-09-21,29.6768,29.73,29.49,29.49,3080,26.3696753264509,26.4169468222782,26.2036919538844,26.2036919538844,3466.27491117852,0.0,1.0
2021-09-22,29.72,29.81,29.715,29.72,8872,26.4080612027618,26.4880317784094,26.4036183930036,26.4080612027618,9984.67240648565,0.0,1.0
2021-09-23,30.025,30.025,30.0,30.0,455,26.6790725980122,26.6790725980122,26.6568585492212,26.6568585492212,512.063339151372,0.0,1.0
2021-09-24,29.6861,29.73,29.67,29.73,546,26.3779389526012,26.4169468222782,26.3636331051797,26.4169468222782,614.476006981646,0.0,1.0
2021-09-27,29.4507,29.54,29.38,29.54,1145,26.1687714691849,26.2481200514664,26.1059501392039,26.2481200514664,1288.59895236994,0.0,1.0
2021-09-28,28.83,29.06,28.72,29.06,10394,25.6172410658015,25.8216103146789,25.5194992511211,25.8216103146789,11697.5524112953,0.0,1.0
2021-09-29,28.7761,28.84,28.75,28.84,4540,25.5693475766081,25.626126685318,25.5461561096703,25.626126685318,5109.37925219172,0.0,1.0
2021-09-30,28.6784,28.78,28.6784,28.78,807,25.4825350739328,25.5728129682195,25.4825350739328,25.5728129682195,908.209043286061,0.0,1.0
2021-10-01,28.7224,28.7224,28.49,28.6,2965,25.521631799805,25.521631799805,25.3151300022437,25.4128718169242,3336.85230897543,0.0,1.0
2021-10-04,28.57,28.67,28.5,28.58,2225,25.386214958375,25.475071153539,25.3240156217601,25.3951005778914,2504.04599914682,0.0,1.0
2021-10-05,28.6993,28.6993,28.6993,28.6993,8,25.5011060187221,25.5011060187221,25.5011060187221,25.5011060187221,9.00331145760655,0.0,1.0
2021-10-06,28.5656,28.5656,28.25,28.25,2051,25.3823052857877,25.3823052857877,25.1018751338499,25.1018751338499,2308.22397494388,0.0,1.0
2021-10-07,28.7184,28.7184,28.7184,28.7184,161,25.5180775519984,25.5180775519984,25.5180775519984,25.5180775519984,181.191643084332,0.0,1.0
2021-10-08,28.6807,28.765,28.58,28.7,3322,25.4845787664216,25.5594845389449,25.3951005778914,25.5017280120883,3738.62508277112,0.0,1.0
2021-10-11,28.67,28.755,28.67,28.755,591,25.475071153539,25.5505989194285,25.475071153539,25.5505989194285,665.119633930685,0.0,1.0
2021-10-12,28.5907,28.6,28.501,28.501,772,25.4046081907739,25.4128718169242,25.3249041837118,25.3249041837118,868.819555659033,0.0,1.0
2021-10-13,28.955,28.955,28.955,28.955,59,25.7283113097566,25.7283113097566,25.7283113097566,25.7283113097566,66.3994219998484,0.0,1.0
2021-10-14,29.24,29.24,29.07,29.071,6951,25.9815514659742,25.9815514659742,25.8304959341953,25.831384496147,7822.7522427279,0.0,1.0
2021-10-15,29.395,29.395,29.25,29.25,3116,26.1192785684785,26.1192785684785,25.9904370854906,25.9904370854906,3506.78981273776,0.0,1.0
2021-10-18,29.29,29.3,29.12,29.19,2620,26.0259795635563,26.0348651830727,25.8749240317774,25.9371233683922,2948.58450236614,0.0,1.0
2021-10-19,29.4413,29.49,29.4413,29.49,273,26.1604189868395,26.2036919538844,26.1604189868395,26.2036919538844,307.238003490824,0.0,1.0
2021-10-20,29.5411,29.5411,29.51,29.54,1205,26.2490974696133,26.2490974696133,26.2214631929172,26.2481200514664,1356.12378830198,0.0,1.0
2021-10-21,29.5034,29.55,29.4941,29.55,1201,26.2155986840364,26.2570056709829,26.2073350578861,26.2570056709829,1351.62213257318,0.0,1.0
2021-10-22,29.7125,29.7125,29.48,29.48,5194,26.4013969881245,26.4013969881245,26.194806334368,26.194806334368,5845.39996385104,0.0,1.0
2021-10-25,29.53,29.66,29.48,29.66,1845,26.23923443195,26.3547474856633,26.194806334368,26.3547474856633,2076.38870491051,0.0,1.0
2021-10-26,29.56,29.72,29.54,29.72,3424,26.2658912904993,26.4080612027618,26.2481200514664,26.4080612027618,3853.4173038556,0.0,1.0
2021-10-27,29.46,29.71,29.46,29.71,773,26.1770350953352,26.3991755832454,26.1770350953352,26.3991755832454,869.944969591232,0.0,1.0
2021-10-28,29.7995,29.7995,29.59,29.6,3098,26.4787018779172,26.4787018779172,26.2925481490485,26.3014337685649,3486.53236195814,0.0,1.0
2021-10-29,29.6352,29.6352,29.49,29.575,1922,26.3327111492626,26.3327111492626,26.2036919538844,26.2792197197739,2163.04557768998,0.0,1.0
2021-11-01,29.894,29.8949,29.8,29.82,813,26.5626709823473,26.5634706881037,26.479146158893,26.4969173979258,914.961526879264,0.0,1.0
2021-11-02,29.91,29.91,29.78,29.8705,2242,26.5768879735735,26.5768879735735,26.4613749198602,26.5417897764837,2523.17803599424,0.0,1.0
2021-11-03,30.025,30.025,29.965,29.9668,986,26.6790725980122,26.6790725980122,26.6257588809137,26.6273582924267,1109.65813715001,0.0,1.0
2021-11-04,30.0,30.02,30.0,30.02,790,26.6568585492212,26.674629788254,26.6568585492212,26.674629788254,889.077006438645,0.0,1.0
2021-11-05,30.025,30.05,30.001,30.04,2897,26.6790725980122,26.7012866468032,26.6577471111728,26.6924010272868,3260.32416158577,0.0,1.0
2021-11-08,30.0353,30.2,30.0,30.2,4107,26.6882247861141,26.8345709395493,26.6568585492212,26.8345709395493,4622.07501954876,0.0,1.0
2021-11-09,30.02,30.08,30.0148,30.03,1784,26.674629788254,26.7279435053524,26.6700092661055,26.6835154077704,2007.73845504626,0.0,1.0
2021-11-10,29.7115,29.9,29.63,29.89,2862,26.4005084261728,26.5680023540571,26.3280906271141,26.5591167345407,3220.93467395875,0.0,1.0
2021-11-11,29.8,29.885,29.8,29.835,831,26.479146158893,26.5546739247825,26.479146158893,26.5102458272005,935.218977658881,0.0,1.0
2021-11-12,30.025,30.025,29.94,29.94,159,26.6790725980122,26.6790725980122,26.6035448321227,26.6035448321227,178.94081521993,0.0,1.0
2021-11-15,29.95,30.105,29.93,30.105,1723,26.6124304516391,26.7501575541434,26.5946592126063,26.7501575541434,1939.08820518201,0.0,1.0
2021-11-16,29.8867,29.95,29.8867,29.95,5468,26.5561844801003,26.6124304516391,26.5561844801003,26.6124304516391,6153.76338127407,0.0,1.0
2021-11-17,29.86,29.86,29.86,29.86,1023,26.5324598759915,26.5324598759915,26.5324598759915,26.5324598759915,1151.29845264144,0.0,1.0
2021-11-18,29.87,29.92,29.87,29.91,3662,26.5413454955079,26.5857735930899,26.5413454955079,26.5768879735735,4121.26581971939,0.0,1.0
2021-11-19,29.795,29.9,29.7,29.89,4176,26.4747033491348,26.5680023540571,26.390289963729,26.5591167345407,4699.72858087062,0.0,1.0
2021-11-22,29.6,29.8,29.6,29.79,3451,26.3014337685649,26.479146158893,26.3014337685649,26.4702605393766,3883.80348002502,0.0,1.0
2021-11-23,29.4652,29.49,29.4652,29.49,181,26.1816556174837,26.2036919538844,26.1816556174837,26.2036919538844,203.699921728348,0.0,1.0
2021-11-24,29.295,29.295,29.2,29.21,3465,26.0304223733145,26.0304223733145,25.9460089879086,25.954894607425,3899.55927507583,0.0,1.0
2021-11-26,28.8712,29.0549,28.815,29.0,2965,25.6538498182091,25.8170786487255,25.6039126365269,25.7682965975805,3336.85230897543,0.0,1.0
2021-11-29,29.0163,29.0163,28.87,29.0,878,25.7827801573922,25.7827801573922,25.6527835438672,25.7682965975805,988.113432472319,0.0,1.0
2021-11-30,28.696,28.87,28.6,28.87,4470,25.4981737642817,25.6527835438672,25.4128718169242,25.6527835438672,5030.60027693766,0.0,1.0
2021-12-01,28.5662,29.0,28.5662,29.0,1408,25.3828384229587,25.7682965975805,25.3828384229587,25.7682965975805,1584.58281653875,0.0,1.0
2021-12-02,28.68,28.7,28.6107,28.6107,4706,25.4839567730554,25.5017280120883,25.4223794298067,25.4223794298067,5296.19796493706,0.0,1.0
2021-12-03,28.7183,28.7183,28.68,28.7,1343,25.5179886958033,25.5179886958033,25.4839567730554,25.5017280120883,1511.4309109457,0.0,1.0
2021-12-06,28.9329,28.9329,28.9329,28.9329,210,25.7086740906254,25.7086740906254,25.7086740906254,25.7086740906254,236.336925762172,0.0,1.0
2021-12-07,29.4196,29.47,29.32,29.47,2741,26.1411371924889,26.1859207148516,26.0526364221055,26.1859207148516,3084.75958816244,0.0,1.0
2021-12-08,29.476,29.53,29.41,29.53,2836,26.1912520865614,26.23923443195,26.1326069977532,26.23923443195,3191.67391172153,0.0,1.0
2021-12-09,29.3656,29.375,29.3,29.375,404,26.0931548471003,26.1015073294457,26.0348651830727,26.1015073294457,454.667228609131,0.0,1.0
2021-12-10,29.4199,29.4199,29.3,29.3,310,26.1414037610744,26.1414037610744,26.0348651830727,26.0348651830727,348.878318982254,0.0,1.0
2021-12-13,29.2073,29.4,29.131,29.4,4682,25.9524954901556,26.1237213782367,25.8846982132454,26.1237213782367,5269.18803056423,0.0,1.0
2021-12-14,29.0307,29.08,28.9982,28.9982,659,25.7955754494958,25.8393815537117,25.7666971860675,25.7666971860675,741.64778132034,0.0,1.0
2021-12-15,29.4409,29.4409,29.4409,29.4409,23,26.1600635620589,26.1600635620589,26.1600635620589,26.1600635620589,25.8845204406188,0.0,1.0
2021-12-16,29.5274,29.65,29.4816,29.6,1684,26.2369241708758,26.3458618661469,26.1962280334906,26.3014337685649,1895.19706182618,0.0,1.0
2021-12-17,28.9283,29.15,28.9283,29.13,1272,25.9604925477204,26.1594479373502,25.9604925477204,26.1414997740999,1417.41523325724,0.288,1.0
2021-12-20,28.8603,28.8603,28.69,28.69,1365,25.8994687926692,25.8994687926692,25.7466401825927,25.7466401825927,1521.0470073869,0.0,1.0
2021-12-21,29.01,29.06,28.881,29.06,3350,26.0338107945979,26.0786812027237,25.9180451416333,26.0786812027237,3732.97250897152,0.0,1.0
2021-12-22,29.3,29.315,29.25,29.315,1893,26.2940591617277,26.3075202841654,26.2491887536018,26.3075202841654,2109.40804760689,0.0,1.0
2021-12-23,29.5132,29.5132,29.38,29.39,1066,26.4853865819761,26.4853865819761,26.365851814729,26.3748258963541,1187.8652819593,0.0,1.0
2021-12-27,29.63,29.63,29.51,29.575,680,26.590203855358,26.590203855358,26.4825148758561,26.5408464064196,757.737703313623,0.0,1.0
2021-12-28,29.747,29.82,29.6997,29.745,1189,26.6952006103724,26.7607114062361,26.6527532042854,26.6934057940474,1324.92666064691,0.0,1.0
2021-12-29,29.7952,29.9,29.7,29.7,518,26.7384556838057,26.8325040592374,26.6530224267342,26.6530224267342,577.217838700671,0.0,1.0
2021-12-30,29.8,29.8,29.77,29.77,1161,26.7427632429858,26.7427632429858,26.7158409981103,26.7158409981103,1293.72569639282,0.0,1.0
2021-12-31,29.7556,29.7556,29.45,29.45,351,26.7029183205701,26.7029183205701,26.4286703861051,26.4286703861051,391.12637332806,0.0,1.0
2022-01-03,29.7404,29.7404,29.57,29.59,3044,26.6892777164998,26.6892777164998,26.5363593656071,26.5543075288574,3391.99054248039,0.0,1.0
2022-01-04,29.74,29.815,29.74,29.81,2152,26.6889187532348,26.7562243654236,26.6889187532348,26.751737324611,2398.01696695723,0.0,1.0
2022-01-05,29.41,29.91,29.41,29.91,3270,26.3927740596045,26.8414781408626,26.3927740596045,26.8414781408626,3643.82689681697,0.0,1.0
2022-01-06,29.4,29.4,29.26,29.38,1342,26.3837999779793,26.3837999779793,26.258162835227,26.365851814729,1495.41764389247,0.0,1.0
2022-01-07,29.37,29.43,29.19,29.19,2090,26.3568777331038,26.4107222228548,26.1953442638509,26.1953442638509,2328.92911753745,0.0,1.0
2022-01-10,29.0455,29.1,28.9,29.0,2794,26.0656687843673,26.1145775292244,25.9350958967211,26.0248367129728,3113.41050449743,0.0,1.0
2022-01-11,29.3291,29.4,29.21,29.21,3800,26.3201737392569,26.3837999779793,26.2132924271012,26.2132924271012,4234.41657734082,0.0,1.0
2022-01-12,29.5918,29.5918,29.46,29.46,466,26.5559228635499,26.5559228635499,26.4376444677303,26.4376444677303,519.273190800217,0.0,1.0
2022-01-13,29.3108,29.5125,29.3108,29.5,1218,26.3037511698828,26.4847583962624,26.3037511698828,26.4735407942309,1357.24194505293,0.0,1.0
2022-01-14,29.1952,29.32,29.0,29.29,1160,26.200010786296,26.312007324978,26.0248367129728,26.2850850801025,1292.61137624088,0.0,1.0
2022-01-18,28.7655,28.9057,28.72,28.89,1775,25.8143944988627,25.9402111232475,25.7735624274682,25.926121815096,1977.91826967894,0.0,1.0
2022-01-19,28.75,28.84,28.75,28.825,1244,25.8004846723437,25.8812514069702,25.8004846723437,25.8677902845324,1386.21426900315,0.0,1.0
2022-01-20,28.6345,28.79,28.6345,28.79,723,25.6968340295731,25.8363809988443,25.6968340295731,25.8363809988443,805.653469846687,0.0,1.0
2022-01-21,28.3886,28.545,28.3,28.49,4399,25.4761613624103,25.6165159990279,25.3966509992114,25.5671585500895,4901.89434834797,0.0,1.0
2022-01-24,28.047,28.047,27.64,27.98,6130,25.1696067340947,25.1696067340947,24.8043616119506,25.1094803872061,6830.78253134192,0.0,1.0
2022-01-25,27.9272,27.99,27.6472,27.6472,1440,25.0620972362253,25.1184544688313,24.8108229507207,24.8108229507207,1604.62101878178,0.0,1.0
2022-01-26,27.86,29.0,27.86,29.0,3019,25.0017914077042,26.0248367129728,25.0017914077042,26.0248367129728,3364.13253868209,0.0,1.0
2022-01-27,27.6292,27.86,27.615,27.86,1638,24.7946696037954,25.0017914077042,24.7819264078877,25.0017914077042,1825.25640886428,0.0,1.0
2022-01-28,27.69,27.69,27.44,27.54,3345,24.8492320200764,24.8492320200764,24.6248799794473,24.714620795699,3727.40090821186,0.0,1.0
2022-01-31,28.19,28.19,27.69,27.69,2998,25.2979361013346,25.2979361013346,24.8492320200764,24.8492320200764,3340.73181549152,0.0,1.0
2022-02-01,28.435,28.435,28.29,28.3449,2166,25.5178011011511,25.5178011011511,25.3876769175862,25.4369446257083,2413.61744908427,0.0,1.0
2022-02-02,28.7034,28.705,28.58,28.58,2470,25.7586654519704,25.7601013050305,25.6479252847159,25.6479252847159,2752.37077527154,0.0,1.0
2022-02-03,28.38,28.49,28.38,28.49,597,25.4684436522127,25.5671585500895,25.4684436522127,25.5671585500895,665.249130703281,0.0,1.0
2022-02-04,28.2911,28.45,28.16,28.38,6045,25.388664066565,25.5312622235888,25.2710138564591,25.4684436522127,6736.0653184277,0.0,1.0
2022-02-07,28.5,28.5,28.28,28.28,9396,25.5761326317146,25.5761326317146,25.378702835961,25.378702835961,10470.1521475512,0.0,1.0
2022-02-08,28.4176,28.4447,28.32,28.35,5845,25.5021861991233,25.5265059603275,25.4145991624617,25.4415214073372,6513.20128804134,0.0,1.0
2022-02-09,28.755,28.755,28.63,28.63,443,25.8049717131563,25.8049717131563,25.6927956928417,25.6927956928417,493.643827305785,0.0,1.0
2022-02-10,28.494,28.55,28.4601,28.55,542,25.5707481827395,25.6210030398404,25.5403260460302,25.6210030398404,603.961522347034,0.0,1.0
2022-02-11,28.1327,28.1327,28.1327,28.1327,197,25.2465146136224,25.2465146136224,25.2465146136224,25.2465146136224,219.521069930564,0.0,1.0
2022-02-14,27.974,27.974,27.974,27.974,94,25.104095938231,25.104095938231,25.104095938231,25.104095938231,104.746094281589,0.0,1.0
2022-02-15,28.3932,28.46,28.3119,28.3119,685,25.4802894399579,25.540236305214,25.4073301563453,25.4073301563453,763.30930407328,0.0,1.0
2022-02-16,28.487,28.487,28.28,28.34,6614,25.5644663256019,25.5644663256019,25.378702835961,25.432547325712,7370.1134848769,0.0,1.0
2022-02-17,28.1286,28.29,28.1286,28.23,2160,25.2428352401561,25.3876769175862,25.2428352401561,25.3338324278352,2406.93152817268,0.0,1.0
2022-02-18,27.9451,28.18,27.9227,28.18,5240,25.0781608423343,25.2889620197094,25.058058899494,25.2889620197094,5839.03759612262,0.0,1.0
2022-02-22,27.7709,27.88,27.68,27.68,6913,24.921832340424,25.0197395709545,24.8402579384513,24.8402579384513,7703.2952103045,0.0,1.0
2022-02-23,27.6125,27.6825,27.61,27.6825,1157,24.7796828874814,24.8425014588575,24.7774393670751,24.8425014588575,1289.26841578509,0.0,1.0
2022-02-24,27.0841,27.0841,26.68,26.85,2758,24.3054924144078,24.3054924144078,23.9428497759349,24.0954091635627,3073.29497902789,0.0,1.0
2022-02-25,27.86,27.86,27.33,27.33,3592,25.0017914077042,25.0017914077042,24.5261650815705,24.5261650815705,4002.63798573901,0.0,1.0
2022-02-28,27.597,27.6876,27.45,27.65,1389,24.7657730609624,24.8470782404864,24.6338540610725,24.8133356935758,1547.79069103326,0.0,1.0
2022-03-01,27.1291,27.1291,27.1291,27.1291,47,24.345875781721,24.345875781721,24.345875781721,24.345875781721,52.3730471407945,0.0,1.0
2022-03-02,27.398,27.398,27.18,27.18,1087,24.5871888366217,24.5871888366217,24.3915538571931,24.3915538571931,1211.26600514986,0.0,1.0
2022-03-03,26.9499,27.33,26.895,27.33,2281,24.1850602389981,24.5261650815705,24.135792530876,24.5261650815705,2541.76426655643,0.0,1.0
2022-03-04,26.417,26.5,26.29,26.5,3856,23.7068314291932,23.781316306682,23.5928605925536,23.781316306682,4296.818505849,0.0,1.0
2022-03-07,25.8609,26.22,25.82,26.22,2688,23.2077827500178,23.5300420211774,23.1710787561709,23.5300420211774,2995.29256839267,0.0,1.0
2022-03-08,25.7463,25.815,25.7019,25.815,2629,23.1049397745935,23.1665917153583,23.0650948521778,23.1665917153583,2929.54767942869,0.0,1.0
2022-03-09,26.6677,26.735,26.34,26.35,7099,23.931811655536,23.9922072248733,23.6377310006794,23.6467050823046,7910.55875856382,0.0,1.0
2022-03-10,26.4481,26.507,26.3573,26.507,1321,23.7347408230474,23.7875981638196,23.6532561618909,23.7875981638196,1472.0169207019,0.0,1.0
2022-03-11,26.2274,26.34,26.2274,26.34,530,23.5366828415801,23.6377310006794,23.5366828415801,23.6377310006794,590.589680523851,0.0,1.0
2022-03-14,26.3461,26.5755,26.29,26.48,1521,23.6432051904708,23.849070622952,23.5928605925536,23.7633681434317,1694.88095108826,0.0,1.0
2022-03-15,26.5104,26.5104,26.33,26.425,1796,23.7906493515722,23.7906493515722,23.6287569190542,23.7140106944933,2001.3189928695,0.0,1.0
2022-03-16,27.25,27.25,26.76,26.76,1335,24.4543724285692,24.4543724285692,24.0146424289363,24.0146424289363,1487.61740282895,0.0,1.0
2022-03-17,27.4352,27.4466,27.4352,27.4466,813,24.6205724202673,24.6308028733199,24.6205724202673,24.6308028733199,905.942283520549,0.0,1.0
2022-03-18,27.5041,27.5041,27.26,27.26,3163,24.8618854751679,24.8618854751679,24.6412352359494,24.6412352359494,3499.1500699692,0.2,1.0
2022-03-21,27.41,27.41,27.37,27.37,1223,24.7768253051128,24.7768253051128,24.7406679533359,24.7406679533359,1352.97519303583,0.0,1.0
2022-03-22,27.6,27.6,27.454,27.5,2046,24.948572726053,24.948572726053,24.8165983920673,24.8581793466108,2263.44010216787,0.0,1.0
2022-03-23,27.2117,27.35,27.2117,27.33,1432,24.5975752336788,24.7225892774474,24.5975752336788,24.704510601559,1584.18681637556,0.0,1.0
2022-03-24,27.3416,27.3416,27.16,27.16,1367,24.7149962335743,24.7149962335743,24.5508418565072,24.5508418565072,1512.27889524119,0.0,1.0
2022-03-25,27.36,27.45,27.2601,27.2601,2772,24.7316286153916,24.8129826568896,24.6413256293289,24.6413256293289,3066.59626745326,0.0,1.0
2022-03-28,27.38,27.38,27.26,27.3055,1786,24.7497072912801,24.7497072912801,24.6412352359494,24.6823642235956,1975.80841763041,0.0,1.0
2022-03-29,27.7748,27.78,27.64,27.78,4320,25.106580353318,25.111280809049,24.9847300778299,25.111280809049,4779.1110661609,0.0,1.0
2022-03-30,27.728,27.86,27.65,27.65,3268,25.064276251739,25.1835955126028,24.9937694157741,24.9937694157741,3615.30901949395,0.0,1.0
2022-03-31,27.3783,27.68,27.3783,27.52,6529,24.7481706038296,25.0208874296068,24.7481706038296,24.8762580224992,7222.87410901957,0.0,1.0
2022-04-01,27.5041,27.5041,27.32,27.32,1042,24.8618854751679,24.8618854751679,24.6954712636148,24.6954712636148,1152.73928956937,0.0,1.0
2022-04-04,27.5937,27.66,27.25,27.25,2471,24.9428779431481,25.0028087537183,24.6321958980052,24.6321958980052,2733.60727881565,0.0,1.0
2022-04-05,27.4593,27.6035,27.36,27.47,13829,24.8213892411778,24.9517364943335,24.7316286153916,24.8310613327781,15298.6867902637,0.0,1.0
2022-04-06,27.2078,27.2817,27.0,27.0,15469,24.5940498918806,24.6608505992884,24.4062124493997,24.4062124493997,17112.9789542692,0.0,1.0
2022-04-07,27.334,27.334,27.21,27.255,2924,24.7081263367367,24.7081263367367,24.5960385462283,24.6367155669773,3234.75017533668,0.0,1.0
2022-04-08,27.3811,27.51,27.3811,27.42,1901,24.750701618454,24.867218684555,24.750701618454,24.785864643057,2103.03012425275,0.0,1.0
2022-04-11,27.094,27.25,27.04,27.25,2108,24.4911822260753,24.6321958980052,24.4423698011765,24.6321958980052,2332.02919617297,0.0,1.0
2022-04-12,26.8802,27.02,26.875,27.02,876,24.2979211808279,24.4242911252881,24.2932207250969,24.4242911252881,969.097521749294,0.0,1.0
2022-04-13,27.04,27.044,27.04,27.044,1569,24.4423698011765,24.4459855363542,24.4423698011765,24.4459855363542,1735.74658861261,0.0,1.0
2022-04-14,27.0,27.045,27.0,27.01,3579,24.4062124493997,24.4468894701487,24.4062124493997,24.4152517873439,3959.36076522913,0.0,1.0
2022-04-18,26.8459,26.92,26.8001,26.92,3770,24.2669162516792,24.3338977458459,24.2255160838947,24.3338977458459,4170.6594257932,0.0,1.0
2022-04-19,26.7718,26.8358,26.62,26.8358,8218,24.1999347575125,24.2577865203555,24.0627176075192,24.2577865203555,9091.37378280332,0.0,1.0
2022-04-20,27.12,27.159,26.92,27.06,2791,24.5146845047303,24.5499379227128,24.3338977458459,24.460448477065,3087.61550593868,0.0,1.0
2022-04-21,26.725,27.08,26.72,27.05,4636,24.1576306559335,24.4785271529534,24.1531109869614,24.4514091391208,5128.69419044491,0.0,1.0
2022-04-22,26.4212,26.63,26.32,26.61,4734,23.8830155691881,24.0717569454634,23.7915374691926,24.053678269575,5237.10921000132,0.0,1.0
2022-04-25,26.3017,26.77,26.01,26.77,4202,23.7749954807546,24.1983076766825,23.5113179929217,24.1983076766825,4648.5705324093,0.0,1.0
2022-04-26,25.7341,25.8935,25.72,25.8,3706,23.2619226590406,23.4060097058715,23.2491771925392,23.321491896093,4099.85778036859,0.0,1.0
2022-04-27,25.7685,25.956,25.59,25.59,3477,23.2930179815687,23.4625055680229,23.1316657992643,23.1316657992643,3846.52064283368,0.0,1.0
2022-04-28,26.0475,26.0475,25.75,25.75,1733,23.5452155102125,23.5452155102125,23.2762952063719,23.2762952063719,1917.17580501316,0.0,1.0
2022-04-29,25.7918,26.124,25.7918,26.1125,2843,23.3140796389787,23.6143664454858,23.3140796389787,23.6039712068499,3145.14184284618,0.0,1.0
2022-05-02,25.6341,25.6341,25.34,25.45,860,23.1715292795984,23.1715292795984,22.9056823506588,23.0051150680452,951.397110393142,0.0,1.0
2022-05-03,25.6899,25.7465,25.64,25.7465,2208,23.2219687853271,23.2731314380914,23.1768624889855,23.2731314380914,2442.65676714891,0.0,1.0
2022-05-04,25.99,26.03,25.5201,25.7,17074,23.4932393170332,23.5293966688101,23.0684808270342,23.2310985166508,18888.5514684332,0.0,1.0
2022-05-05,25.4064,25.7301,25.4064,25.7301,1404,22.9657035546084,23.2583069238629,22.9657035546084,23.2583069238629,1553.2110965023,0.0,1.0
2022-05-06,25.1522,25.26,25.0001,25.26,690,22.7359235840663,22.833367647105,22.5984352539347,22.833367647105,763.330239734034,0.0,1.0
2022-05-09,24.5337,24.78,24.46,24.78,2089,22.1768405322162,22.3994794257824,22.1102206115672,22.3994794257824,2311.00995768753,0.0,1.0
2022-05-10,24.6248,24.68,24.46,24.68,2214,22.259188900888,22.3090860463401,22.1102206115672,22.3090860463401,2449.29442140747,0.0,1.0
2022-05-11,24.4965,24.8299,24.43,24.72,5657,22.1432141950637,22.444585722124,22.0831025977346,22.345243398117,6258.20169010931,0.0,1.0
2022-05-12,24.3805,24.3805,24.3205,24.3683,1208,22.0383578749107,22.0383578749107,21.9841218472453,22.0273298826187,1336.38105738944,0.0,1.0
2022-05-13,24.9059,24.9059,24.5,24.5,1574,22.5132846905001,22.5132846905001,22.1463779633441,22.1463779633441,1741.27796716141,0.0,1.0
2022-05-16,25.0316,25.05,24.8863,24.8863,930,22.626909168459,22.6435415502763,22.4955675881294,22.4955675881294,1028.83641007631,0.0,1.0
2022-05-17,25.3807,25.3807,25.3807,25.3807,76,22.9424724560918,22.9424724560918,22.9424724560918,22.9424724560918,84.0769539417196,0.0,1.0
2022-05-18,24.8812,25.036,24.83,25.036,1822,22.4909575257779,22.6308864771544,22.4446761155035,22.6308864771544,2015.63434318175,0.0,1.0
2022-05-19,25.0565,25.0565,24.98,25.0299,9190,22.6494171199401,22.6494171199401,22.5802661846668,22.6253724810085,10166.6737726895,0.0,1.0
2022-05-20,25.2069,25.34,24.99,25.34,3405,22.7853687626212,22.9056823506588,22.589305522611,22.9056823506588,3766.86879173099,0.0,1.0
2022-05-23,25.6087,25.64,25.6087,25.64,382,23.14856936122,23.1768624889855,23.14856936122,23.1768624889855,422.597321128118,0.0,1.0
2022-05-24,25.5501,25.5501,25.4,25.4472,1904,23.0955988408669,23.0955988408669,22.9599183783241,23.0025840534208,2106.34895138203,0.0,1.0
2022-05-25,25.5505,25.5505,25.39,25.39,284,23.0959604143847,23.0959604143847,22.9508790403799,22.9508790403799,314.182301571689,0.0,1.0
2022-05-26,25.7555,25.7555,25.61,25.61,3082,23.2812668422412,23.2812668422412,23.1497444751528,23.1497444751528,3409.54173747869,0.0,1.0
2022-05-27,25.958,25.958,25.83,25.83,658,23.4643134356117,23.4643134356117,23.3486099099257,23.3486099099257,727.929417021731,0.0,1.0
2022-05-31,25.9036,26.0,25.9036,25.95,1220,23.4151394371951,23.5022786549774,23.4151394371951,23.4570819652563,1349.65636590656,0.0,1.0
2022-06-01,25.658,25.735,25.58,25.58,1716,23.1931332972851,23.2627361994556,23.1226264613201,23.1226264613201,1898.36911794725,0.0,1.0
2022-06-02,26.0033,26.0033,25.86,25.86,1865,23.505261636499,23.505261636499,23.3757279237583,23.3757279237583,2063.20419870141,0.0,1.0
2022-06-03,25.711,25.711,25.57,25.69,779,23.2410417883894,23.2410417883894,23.1135871233759,23.2220591787066,861.788777902628,0.0,1.0
2022-06-06,25.7541,25.99,25.64,25.99,1310,23.280001334929,23.4932393170332,23.1768624889855,23.4932393170332,1449.22117978491,0.0,1.0
2022-06-07,25.7667,25.7667,25.54,25.54,8022,23.2913909007387,23.2913909007387,23.0864691095432,23.0864691095432,8874.54374369048,0.0,1.0
2022-06-08,25.43,25.6,25.3301,25.59,3226,22.9870363921568,23.1407051372086,22.896733406094,23.1316657992643,3568.84543968405,0.0,1.0
2022-06-09,25.0,25.14,25.0,25.14,564,22.5983448605552,22.7248955917743,22.5983448605552,22.7248955917743,623.939500304342,0.0,1.0
2022-06-10,24.5132,24.59,24.45,24.465,1394,22.1583098894305,22.2277320048421,22.101181273623,22.1147402805394,1542.1483394047,0.0,1.0
2022-06-13,23.8064,24.04,23.8064,24.0,1464,21.5194094835329,21.7305684179099,21.5194094835329,21.694411066133,1619.58763908786,0.0,1.0
2022-06-14,23.4419,23.465,23.39,23.465,1807,21.189925615466,21.2108064861171,21.1430114515355,21.2108064861171,1999.04020753536,0.0,1.0
2022-06-15,23.8169,23.8169,23.5765,23.5765,2149,21.5289007883743,21.5289007883743,21.3115951041952,21.3115951041952,2377.3865002731,0.0,1.0
2022-06-16,23.4,23.5001,23.09,23.09,5756,21.1520507894797,21.2425345623014,20.8718313132088,20.8718313132088,6367.72298537551,0.0,1.0
2022-06-17,23.1645,23.2999,23.03,23.03,1966,21.1190572059833,21.2425012840204,20.9964336572685,20.9964336572685,2156.41288130502,0.199,1.0
2022-06-21,23.36,23.52,22.8,22.8,3582,21.2972944087621,21.4431662882742,20.7867428304699,20.7867428304699,3928.92723338484,0.0,1.0
2022-06-22,23.4088,23.61,23.13,23.13,2672,21.3417853320133,21.5252192204997,21.0876035819635,21.0876035819635,2930.79105739929,0.0,1.0
2022-06-23,23.4155,23.4155,23.28,23.34,2111,21.3478937169678,21.3478937169678,21.2243584690061,21.2790604238231,2315.45655769833,0.0,1.0
2022-06-24,24.0361,24.0361,23.66,23.67,1653,21.9136942696253,21.9136942696253,21.5708041828472,21.5799211753167,1813.09791088362,0.0,1.0
2022-06-27,23.9882,24.11,23.85,23.85,1095,21.8700238756964,21.9810688439749,21.7440270397678,21.7440270397678,1201.05397000457,0.0,1.0
2022-06-28,23.8873,23.98,23.8873,23.98,828,21.7780334216791,21.8625479418714,21.7780334216791,21.8625479418714,908.194234852774,0.0,1.0
2022-06-29,23.7799,23.8001,23.7799,23.8,282,21.6801169225566,21.698533247345,21.6801169225566,21.6984420774203,309.312529261453,0.0,1.0
2022-06-30,23.6989,23.6989,23.3955,23.3955,1682,21.6062692835536,21.6062692835536,21.3296597320288,21.3296597320288,1844.90664616228,0.0,1.0
2022-07-01,23.7536,23.7536,23.4965,23.4965,496,21.6561392323618,21.6561392323618,21.4217413559708,21.4217413559708,544.039058559151,0.0,1.0
2022-07-05,23.4225,23.4225,23.16,23.22,1118,21.3542756116965,21.3542756116965,21.114954559372,21.169656514189,1226.28158763938,0.0,1.0
2022-07-06,23.4,23.4579,23.0,23.3801,5334,21.3337623786401,21.3865497650385,20.9690826798599,21.3156195636258,5850.61358539216,0.0,1.0
2022-07-07,23.7002,23.7002,23.685,23.685,623,21.6074544925746,21.6074544925746,21.593596664021,21.593596664021,683.33938202087,0.0,1.0
2022-07-08,23.7134,23.7134,23.7134,23.7134,75,21.6194889226344,21.6194889226344,21.6194889226344,21.6194889226344,82.2639705482586,0.0,1.0
2022-07-11,23.4,23.51,23.4,23.51,1063,21.3337623786401,21.4340492958047,21.3337623786401,21.4340492958047,1165.95467590399,0.0,1.0
2022-07-12,23.485,23.59,23.485,23.51,693,21.4112568146309,21.5069852355607,21.4112568146309,21.4340492958047,760.119087865911,0.0,1.0
2022-07-13,23.464,23.464,23.4377,23.4377,199,21.3921111304449,21.3921111304449,21.3681334402501,21.3681334402501,218.273735188047,0.0,1.0
2022-07-14,23.12,23.12,22.83,22.83,841,21.078486589494,21.078486589494,20.8140938078784,20.8140938078784,922.453323081141,0.0,1.0
2022-07-15,23.4194,23.42,23.3201,23.3301,1383,21.351449344031,21.3519963635791,21.2609176088088,21.2700346012783,1516.94761690989,0.0,1.0
2022-07-18,23.5299,23.65,23.5,23.65,2296,21.452192110819,21.5616871903777,21.4249323033352,21.5616871903777,2518.37435171736,0.0,1.0
2022-07-19,24.0135,24.0135,23.8901,23.8901,186,21.8930898666442,21.8930898666442,21.7805861795705,21.7805861795705,204.014646959682,0.0,1.0
2022-07-20,23.905,23.905,23.77,23.78,405,21.7941704983501,21.7941704983501,21.6710911000118,21.6802080924813,444.225440960597,0.0,1.0
2022-07-21,24.1934,24.1934,24.1,24.136,2951,22.0571045611706,22.0571045611706,21.9719518515054,22.0047730243956,3236.81302783882,0.0,1.0
2022-07-22,24.13,24.3999,24.13,24.31,3301,21.9993028289139,22.2453704556659,21.9993028289139,22.163408693365,3620.71155706403,0.0,1.0
2022-07-25,24.3153,24.3153,24.19,24.2,3183,22.1682406993738,22.1682406993738,22.054004783731,22.0631217762005,3491.28291006811,0.0,1.0
2022-07-26,24.112,24.1502,24.01,24.01,1223,21.9828922424688,22.0177191537023,21.8898989192799,21.8898989192799,1341.45114640694,0.0,1.0
2022-07-27,24.4525,24.53,24.1001,24.1001,1676,22.2933258360554,22.3639825276941,21.9720430214301,21.9720430214301,1838.32552851843,0.0,1.0
2022-07-28,24.6867,24.6867,24.6,24.6,2048,22.5068457996912,22.5068457996912,22.4278014749806,22.4278014749806,2246.35482243779,0.0,1.0
2022-07-29,24.907,24.907,24.81,24.81,294,22.7076931437944,22.7076931437944,22.6192583168402,22.6192583168402,322.474764549174,0.0,1.0
2022-08-01,24.9561,25.0,24.86,24.8601,901,22.7524575768197,22.7924811737608,22.6648432791877,22.6649344491124,988.264499519747,0.0,1.0
2022-08-02,24.6225,24.81,24.6225,24.81,1971,22.448314708037,22.6192583168402,22.448314708037,22.6192583168402,2161.89714600824,0.0,1.0
2022-08-03,24.6663,24.6663,24.5,24.5,2130,22.4882471350534,22.4882471350534,22.3366315502856,22.3366315502856,2336.29676357055,0.0,1.0
2022-08-04,24.83,24.83,24.77,24.77,915,22.6374923017792,22.6374923017792,22.5827903469622,22.5827903469622,1003.62044068876,0.0,1.0
2022-08-05,24.5884,24.61,24.5,24.61,641,22.417225763716,22.4369184674501,22.3366315502856,22.4369184674501,703.082734952451,0.0,1.0
2022-08-08,24.65,24.825,24.6263,24.825,2562,22.4733864373282,22.6329338055445,22.4517791651754,22.6329338055445,2810.13723392851,0.0,1.0
2022-08-09,24.5,24.64,24.0,24.0,2442,22.3366315502856,22.4642694448587,21.8807819268104,21.8807819268104,2678.5148810513,0.0,1.0
2022-08-10,25.0987,25.149,24.96,24.96,1078,22.8824658894348,22.9283243615564,22.7560132038828,22.7560132038828,1182.40747001364,0.0,1.0
2022-08-11,25.0901,25.1944,25.01,25.01,2107,22.874625275911,22.969715507368,22.8015981662303,22.8015981662303,2311.06914593575,0.0,1.0
2022-08-12,25.155,25.155,24.9701,24.9701,6721,22.9337945570381,22.9337945570381,22.765221366277,22.765221366277,7371.94861406463,0.0,1.0
2022-08-15,25.0703,25.0703,24.86,24.86,1635,22.8565736308214,22.8565736308214,22.6648432791877,22.6648432791877,1793.35455795204,0.0,1.0
2022-08-16,25.0312,25.0312,24.92,24.94,1572,22.8209261902657,22.8209261902657,22.7195452340048,22.7377792189438,1724.2528226915,0.0,1.0
2022-08-17,24.9256,25.01,24.9,24.9143,1523,22.7246507497877,22.8015981662303,22.7013112490658,22.7143485482972,1670.50702859997,0.0,1.0
2022-08-18,24.8402,24.8402,24.68,24.68,1371,22.6467916340981,22.6467916340981,22.5007374147367,22.5007374147367,1503.78538162217,0.0,1.0
2022-08-19,24.52,24.66,24.52,24.66,1801,22.3548655352246,22.4825034297977,22.3548655352246,22.4825034297977,1975.43214609885,0.0,1.0
2022-08-22,24.26,24.45,24.25,24.4047,3349,22.1178237310175,22.2910465879381,22.108706738548,22.2497466120512,3673.36049821491,0.0,1.0
2022-08-23,24.2509,24.2785,24.245,24.2785,1386,22.1095272678702,22.1346901670861,22.1041482423132,22.1346901670861,1520.23817573182,0.0,1.0
2022-08-24,24.29,24.29,24.2,24.2,707,22.145174708426,22.145174708426,22.0631217762005,22.0631217762005,775.475029034919,0.0,1.0
2022-08-25,24.4482,24.4482,24.35,24.3593,860,22.2894055292936,22.2894055292936,22.199876663243,22.2083554662397,943.293528953365,0.0,1.0
2022-08-26,23.88,24.2,23.88,24.2,1141,21.7713780171763,22.0631217762005,21.7713780171763,22.0631217762005,1251.50920527418,0.0,1.0
2022-08-29,23.91,23.91,23.76,23.82,1145,21.7987289945848,21.7987289945848,21.6619741075423,21.7166760623593,1255.89661703675,0.0,1.0
2022-08-30,23.71,23.95,23.65,23.85,6229,21.6163891451948,21.8351969644629,21.5616871903777,21.7440270397678,6832.29696726803,0.0,1.0
2022-08-31,23.53,23.71,23.53,23.67,10971,21.4522832807437,21.6163891451948,21.4522832807437,21.5799211753167,12033.5736117993,0.0,1.0
2022-09-01,23.1878,23.32,23.07,23.32,3071,21.1402997984372,21.2608264388841,21.0329016271465,21.2608264388841,3368.43538071604,0.0,1.0
2022-09-02,23.05,23.5,23.05,23.3087,2165,21.0146676422075,21.4249323033352,21.0146676422075,21.2505242373935,2374.68661649306,0.0,1.0
2022-09-06,23.035,23.1,22.98,23.0,2903,21.0009921535032,21.060252604555,20.9508486949209,20.9690826798599,3184.16408668793,0.0,1.0
2022-09-07,23.18,23.18,23.18,23.18,151,21.133188544311,21.133188544311,21.133188544311,21.133188544311,165.624794037161,0.0,1.0
2022-09-08,23.1884,23.1884,23.1125,23.1461,662,21.1408468179854,21.1408468179854,21.0716488451419,21.1022819398394,726.116646705964,0.0,1.0
2022-09-09,23.73,23.73,23.53,23.53,729,21.6346231301338,21.6346231301338,21.4522832807437,21.4522832807437,799.605793729073,0.0,1.0
2022-09-12,23.985,24.0,23.985,24.0,427,21.8671064381061,21.8807819268104,21.8671064381061,21.8807819268104,468.356205654753,0.0,1.0
2022-09-13,23.21,23.6,23.21,23.6,1646,21.1605395217195,21.5161022280302,21.1605395217195,21.5161022280302,1805.41994029912,0.0,1.0
2022-09-14,23.2253,23.2253,23.2253,23.2253,90,21.1744885201979,21.1744885201979,21.1744885201979,21.1744885201979,98.7167646579103,0.0,1.0
2022-09-15,23.0743,23.0743,23.0614,23.0614,199,21.0368219339084,21.0368219339084,21.0250610136227,21.0250610136227,218.273735188046,0.0,1.0
2022-09-16,22.7876,22.7876,22.64,22.67,1960,20.9459255189874,20.9459255189874,20.8102544256471,20.8378298511227,2132.33337240279,0.187,1.0
2022-09-19,22.87,22.87,22.68,22.7876,4657,21.0216660209606,21.0216660209606,20.8470216596146,20.9459255189874,5066.46760983662,0.0,1.0
2022-09-20,22.43,22.65,22.43,22.58,2277,20.6172264473173,20.8194462341389,20.6172264473173,20.7551035746957,2477.20565763324,0.0,1.0
2022-09-21,22.2351,22.2351,22.2351,22.2351,124,20.4380780998103,20.4380780998103,20.4380780998103,20.4380780998103,134.902723560176,0.0,1.0
2022-09-22,22.1454,22.17,22.13,22.13,723,20.355627577638,20.3782394265281,20.3414721925605,20.3414721925605,786.569912371028,0.0,1.0
2022-09-23,21.5012,21.81,21.45,21.81,3096,19.7634912745902,20.0473343208199,19.7164292151117,20.0473343208199,3368.2163882444,0.0,1.0
2022-09-26,21.1161,21.305,21.1161,21.16,1891,19.4095147295674,19.5831479919793,19.4095147295674,19.4498667688468,2057.26653429269,0.0,1.0
2022-09-27,20.985,21.185,20.92,21.1475,3169,19.2890101202387,19.4728462900765,19.2292633650414,19.4383770082319,3447.6349271145,0.0,1.0
2022-09-28,21.4091,21.4091,21.331,21.331,541,19.6788347183799,19.6788347183799,19.6070466940582,19.6070466940582,588.567527790768,0.0,1.0
2022-09-29,21.2237,21.35,21.01,21.35,8027,19.5084185889402,19.6245111301928,19.3119896414684,19.6245111301928,8732.7755001414,0.0,1.0
2022-09-30,21.17,21.2721,21.17,21.2721,2374,19.4590585773387,19.5529069420409,19.4590585773387,19.5529069420409,2582.73440106338,0.0,1.0
2022-10-03,21.546,21.546,21.23,21.24,3982,19.8046705766339,19.8046705766339,19.5142094282901,19.523401236782,4332.11810658566,0.0,1.0
2022-10-04,22.228,22.25,21.89,22.25,1868,20.431551915781,20.4517738944632,20.120868788755,20.4517738944632,2032.24425492266,0.0,1.0
2022-10-05,21.995,22.075,21.76,21.76,4120,20.2173827779199,20.2909172458551,20.0013752783604,20.0013752783604,4482.25178280586,0.0,1.0
2022-10-06,21.52,21.82,21.49,21.82,862,19.780771874555,20.0565261293118,19.7531964490793,20.0565261293118,937.791513781224,0.0,1.0
2022-10-07,21.3034,21.51,21.3034,21.51,722,19.5816773026206,19.7715800660631,19.5816773026206,19.7715800660631,785.481987181025,0.0,1.0
2022-10-10,21.238,21.238,21.17,21.21,1019,19.5215628750836,19.5215628750836,19.4590585773387,19.4958258113063,1108.59576861145,0.0,1.0
2022-10-11,21.068,21.24,21.068,21.24,420,19.3653021307214,19.523401236782,19.3653021307214,19.523401236782,456.928579800597,0.0,1.0
2022-10-12,20.9964,21.05,20.9964,21.05,1735,19.2994887819194,19.348756875436,19.2994887819194,19.348756875436,1887.55020465247,0.0,1.0
2022-10-13,21.2939,21.2939,20.76,20.76,1419,19.5729450845533,19.5729450845533,19.0821944291711,19.0821944291711,1543.76584461201,0.0,1.0
2022-10-14,20.99,21.11,20.99,21.11,2681,19.2936060244846,19.4039077263873,19.2936060244846,19.4039077263873,2916.72743439381,0.0,1.0
2022-10-17,21.4891,21.55,21.4704,21.49,1451,19.752369186315,19.8083473000307,19.7351805044352,19.7531964490793,1578.57945069206,0.0,1.0
2022-10-18,21.5605,21.6,21.55,21.55,4284,19.8179986989471,19.8543063424901,19.8083473000307,19.8083473000307,4660.6715139661,0.0,1.0
2022-10-19,21.3305,21.3305,21.3222,21.3222,534,19.6065871036336,19.6065871036336,19.5989579025853,19.5989579025853,580.952051460759,0.0,1.0
2022-10-20,21.33,21.4,21.33,21.4,508,19.606127513209,19.6704701726523,19.606127513209,19.6704701726523,552.665996520722,0.0,1.0
2022-10-21,21.621,21.6301,21.2,21.2,5557,19.8736091403231,19.8819736860507,19.4866340028144,19.4866340028144,6045.6002808379,0.0,1.0
2022-10-24,21.68,21.68,21.6529,21.6529,283,19.9278408104253,19.9278408104253,19.9029310094122,19.9029310094122,307.882828770402,0.0,1.0
2022-10-25,22.125,22.125,21.77,21.77,330,20.3368762883145,20.3368762883145,20.0105670868523,20.0105670868523,359.01531270047,0.0,1.0
2022-10-26,22.3845,22.39,22.3845,22.39,277,20.5754037186792,20.5804592133497,20.5754037186792,20.5804592133497,301.355277630393,0.0,1.0
2022-10-27,22.185,22.3242,22.1629,22.3242,1367,20.3920271392659,20.5199771134731,20.3717132424988,20.5199771134731,1487.19373473194,0.0,1.0
2022-10-28,22.3503,22.3503,22.3503,22.3503,92,20.5439677336369,20.5439677336369,20.5439677336369,20.5439677336369,100.089117480131,0.0,1.0
2022-10-31,22.16,22.16,22.16,22.16,189,20.3690476180362,20.3690476180362,20.3690476180362,20.3690476180362,205.617860910268,0.0,1.0
2022-11-01,22.257,22.56,22.17,22.56,5378,20.4582081604075,20.7367199577119,20.3782394265281,20.7367199577119,5850.86167182765,0.0,1.0
2022-11-02,22.0242,22.03,21.97,22.02,918,20.2442228587162,20.2495541076415,20.1944032566902,20.2403622991497,998.715324421308,0.0,1.0
2022-11-03,21.7829,21.7829,21.7829,21.7829,377,20.0224245198069,20.0224245198069,20.0224245198069,20.0224245198069,410.147796630535,0.0,1.0
2022-11-04,22.4898,22.4954,22.305,22.305,1478,20.6721934620988,20.6773408748543,20.5023288411686,20.5023288411686,1607.9534308221,0.0,1.0
2022-11-07,22.5516,22.67,22.45,22.49,5518,20.7289988385787,20.8378298511227,20.6356100643011,20.6723772982686,6003.17119842785,0.0,1.0
2022-11-08,22.8059,22.85,22.65,22.65,969,20.9627465285276,21.0032824039768,20.8194462341389,20.8194462341389,1054.19950911138,0.0,1.0
2022-11-09,22.595,22.83,22.595,22.6715,2239,20.7688912874335,20.984898786993,20.7688912874335,20.8392086223965,2435.86450041319,0.0,1.0
2022-11-10,23.6928,23.6928,23.5111,23.5111,435,21.7779680236736,21.7779680236736,21.6109528633759,21.6109528633759,473.247457650619,0.0,1.0
2022-11-11,23.8891,23.8891,23.8,23.8,204,21.9584032243695,21.9584032243695,21.8765042107067,21.8765042107067,221.93673876029,0.0,1.0
2022-11-14,23.6058,23.73,23.6058,23.73,1151,21.6979992897941,21.8121615512635,21.6979992897941,21.8121615512635,1252.20189369164,0.0,1.0
2022-11-15,23.6963,23.8658,23.43,23.795,4644,21.7811851566458,21.9369863105834,21.5364072965066,21.8719083064608,5052.3245823666,0.0,1.0
2022-11-16,23.7,23.7,23.7,23.7,232,21.7845861257878,21.7845861257878,21.7845861257878,21.7845861257878,252.39864408033,0.0,1.0
2022-11-17,23.6802,23.6802,23.46,23.46,555,21.7663863449738,21.7663863449738,21.5639827219823,21.5639827219823,603.79848045079,0.0,1.0
2022-11-18,23.8104,23.8104,23.68,23.68,1289,21.8860636915383,21.8860636915383,21.766202508804,21.766202508804,1402.33556991183,0.0,1.0
2022-11-21,23.7433,23.83,23.66,23.8,7248,21.8243866565577,21.9040796361824,21.7478188918202,21.8765042107067,7885.2817771303,0.0,1.0
2022-11-22,24.085,24.085,24.01,24.01,281,22.1384707527257,22.1384707527257,22.0695321890365,22.0695321890365,305.706978390399,0.0,1.0
2022-11-23,24.32,24.32,24.19,24.25,7279,22.3544782522852,22.3544782522852,22.2349847418906,22.2901355928419,7919.00745802034,0.0,1.0
2022-11-25,24.485,24.485,24.485,24.485,38,22.5061430924014,22.5061430924014,22.5061430924014,22.5061430924014,41.3411572200541,0.0,1.0
2022-11-28,24.1833,24.44,24.1833,24.44,1916,22.228826230201,22.4647799541879,22.228826230201,22.4647799541879,2084.46466404272,0.0,1.0
2022-11-29,24.193,24.2113,24.1562,24.1562,387,22.2377422844381,22.2545632939783,22.203916429188,22.203916429188,421.027048530551,0.0,1.0
2022-11-30,24.5357,24.5357,24.2,24.34,3167,22.5527455614553,22.5527455614553,22.2441765503825,22.372861869269,3445.45907673451,0.0,1.0
2022-12-01,24.7352,24.81,24.665,24.8,9303,22.7361221408686,22.804876868388,22.6715956452555,22.7956850598961,10120.9680425832,0.0,1.0
2022-12-02,24.7247,24.7247,24.55,24.55,394,22.7264707419521,22.7264707419521,22.5658898475987,22.5658898475987,428.64252486056,0.0,1.0
2022-12-05,24.3429,24.5405,24.3429,24.5405,1122,22.3755274937316,22.5571576295314,22.3755274937316,22.5571576295314,1220.6520631816,0.0,1.0
2022-12-06,24.275,24.48,24.19,24.36,2067,22.3131151140717,22.5015471881555,22.2349847418906,22.3912454862527,2248.74136773293,0.0,1.0
2022-12-07,24.26,24.28,24.2596,24.28,1235,22.2993274013338,22.3177110183176,22.2989597289941,22.3177110183176,1343.58760965176,0.0,1.0
2022-12-08,24.4105,24.4105,24.3031,24.3408,1087,22.4376641191368,22.4376641191368,22.3389440959339,22.3735972139483,1182.57468153155,0.0,1.0
2022-12-09,24.425,24.53,24.425,24.473,667,22.4509922414501,22.5475062306149,22.4509922414501,22.4951129222111,725.646101730947,0.0,1.0
2022-12-12,24.4789,24.4789,24.26,24.42,1155,22.5005360892214,22.5005360892214,22.2993274013338,22.4463963372041,1256.55359445164,0.0,1.0
2022-12-13,24.7612,24.8035,24.725,24.8,3088,22.7600208429475,22.7989021928682,22.7267464962069,22.7956850598961,3359.51298672439,0.0,1.0
2022-12-14,24.7834,24.85,24.7834,24.85,2091,22.7804266577995,22.8416441023555,22.7804266577995,22.8416441023555,2274.85157229298,0.0,1.0
2022-12-15,24.3025,24.69,24.255,24.69,1623,22.3383925874244,22.6945751664852,22.2947314970879,22.6945751664852,1765.7025833723,0.0,1.0
2022-12-16,24.035,24.06,23.94,23.94,2359,22.1439858378208,22.1670188998531,22.0564602020982,22.0564602020982,2560.44984020726,0.056,1.0
2022-12-19,23.9679,24.14,23.94,23.94,7423,22.0821650993262,22.2407246983563,22.0564602020982,22.0564602020982,8056.89663580265,0.0,1.0
2022-12-20,24.1,24.24,24.06,24.06,9905,22.2038717991047,22.3328569464854,22.1670188998531,22.1670188998531,10750.8502192679,0.0,1.0
2022-12-21,24.3,24.4,24.2533,24.325,15075,22.3881362953628,22.4802685434919,22.3451105354866,22.4111693573951,16362.3490212482,0.0,1.0
2022-12-22,24.17,24.17,23.9676,24.17,5632,22.2683643727951,22.2683643727951,22.0818887025818,22.2683643727951,6112.95188641256,0.0,1.0
2022-12-23,24.27,24.27,24.09,24.23,4562,22.3604966209241,22.3604966209241,22.1946585742918,22.3236437216725,4951.57785969712,0.0,1.0
2022-12-27,24.2349,24.44,24.1637,24.44,2562,22.3281582018308,22.5171214427435,22.2625600411629,22.5171214427435,2780.7852863972,0.0,1.0
2022-12-28,24.04,24.11,24.04,24.11,580,22.1485924502273,22.2130850239176,22.1485924502273,22.2130850239176,629.529846256975,0.0,1.0
2022-12-29,24.35,24.35,24.14,24.2,3120,22.4342024194274,22.4342024194274,22.2407246983563,22.2960040472338,3386.43641434787,0.0,1.0
2022-12-30,24.19,24.31,24.04,24.27,3245,22.2867908224209,22.3973495201757,22.1485924502273,22.3604966209241,3522.11095017911,0.0,1.0
2023-01-03,24.255,24.45,24.14,24.45,941,22.3466767837048,22.5263346675564,22.2407246983563,22.5263346675564,1021.35790573761,0.0,1.0
2023-01-04,24.5,24.5,24.3701,24.5,5162,22.572400791621,22.572400791621,22.4527210013013,22.572400791621,5602.81563168708,0.0,1.0
2023-01-05,24.22,24.3599,24.15,24.15,1025,22.3144304968596,22.4433235119921,22.2499379231692,22.2499379231692,1112.53119381621,0.0,1.0
2023-01-06,24.77,24.77,24.55,24.55,243,22.8211578615694,22.8211578615694,22.6184669156855,22.6184669156855,263.751297655941,0.0,1.0
2023-01-09,24.81,24.8469,24.8,24.8,735,22.8580107608211,22.8920075603807,22.8487975360082,22.8487975360082,797.766270687719,0.0,1.0
2023-01-10,24.82,24.82,24.7166,24.81,3026,22.867223985634,22.867223985634,22.7719592410685,22.8580107608211,3284.40916340277,0.0,1.0
2023-01-11,24.95,25.0,24.7645,24.95,1745,22.9869959082018,23.0330620322663,22.8160905879223,22.9869959082018,1894.01652020418,0.0,1.0
2023-01-12,25.21,25.21,24.915,24.95,3099,23.2265397533373,23.2265397533373,22.9547496213566,22.9869959082018,3363.64309232823,0.0,1.0
2023-01-13,25.33,25.33,25.21,25.21,67351,23.3370984510922,23.3370984510922,23.2265397533373,23.2265397533373,73102.5253021614,0.0,1.0
2023-01-17,25.47,25.59,25.45,25.59,8934,23.4660835984729,23.5766422962278,23.4476571488471,23.5766422962278,9696.93042493074,0.0,1.0
2023-01-18,25.35,25.52,25.35,25.51,2201,23.355524900718,23.5121497225374,23.355524900718,23.5029364977245,2388.95722691656,0.0,1.0
2023-01-19,25.28,25.46,25.2474,25.385,4771,23.2910323270277,23.45687037366,23.2609972141376,23.3877711875632,5178.42568360695,0.0,1.0
2023-01-20,25.5379,25.62,25.28,25.28,1014,23.5286413949525,23.6042819706665,23.2910323270277,23.2910323270277,1100.59183466306,0.0,1.0
2023-01-23,25.593,25.72,25.52,25.54,3459,23.5794062636717,23.6964142187956,23.5121497225374,23.5305761721632,3754.3857555222,0.0,1.0
2023-01-24,25.5748,25.65,25.5748,25.64,1350,23.5626381945122,23.6319216451052,23.5626381945122,23.6227084202923,1465.28498697744,0.0,1.0
2023-01-25,25.71,25.81,25.484,25.484,1686,23.6872009939827,23.7793332421117,23.478982113211,23.478982113211,1829.97813929183,0.0,1.0
2023-01-26,25.6955,25.88,25.49,25.88,2679,23.6738418180039,23.8438258158021,23.4845100480987,23.8438258158021,2907.77665193525,0.0,1.0
2023-01-27,25.655,25.76,25.5887,25.6,2364,23.6365282575117,23.7332671180472,23.5754445770021,23.5858555210407,2565.8768216405,0.0,1.0
2023-01-30,25.5511,25.71,25.5511,25.65,1171,23.5408028517056,23.6872009939827,23.5408028517056,23.6319216451052,1270.9990516671,0.0,1.0
2023-01-31,25.76,25.76,25.3936,25.3936,9539,23.7332671180472,23.7332671180472,23.3956945609023,23.3956945609023,10353.595178354,0.0,1.0
2023-02-01,25.7903,25.91,25.54,25.54,628,23.7611831892303,23.8714654902408,23.5305761721632,23.5305761721632,681.628868016174,0.0,1.0
2023-02-02,25.727,25.88,25.6341,25.88,2504,23.7028634761646,23.8438258158021,23.6172726176527,23.8438258158021,2717.8323017715,0.0,1.0
2023-02-03,25.468,25.468,25.3978,25.4358,1273,23.4642409535103,23.4642409535103,23.3995641153237,23.4345743696128,1381.7094729054,0.0,1.0
2023-02-06,25.295,25.49,25.09,25.44,1927,23.304852164247,23.4845100480987,23.1159810555825,23.4384439240342,2091.55864437448,0.0,1.0
2023-02-07,25.4593,25.4593,25.1027,25.15,4448,23.4562254479231,23.4562254479231,23.1276818510948,23.1712604044599,4827.84268301902,0.0,1.0
2023-02-08,25.391,25.49,25.26,25.49,8742,23.3932991224509,23.4845100480987,23.2726058774019,23.4845100480987,9488.53433789396,0.0,1.0
2023-02-09,25.3525,25.85,25.3525,25.85,3262,23.3578282069212,23.8161861413633,23.3578282069212,23.8161861413633,3540.56268705217,0.0,1.0
2023-02-10,25.4067,25.53,25.2343,25.53,7096,23.4077638854072,23.5213629473503,23.2489278896327,23.5213629473503,7701.97205006811,0.0,1.0
2023-02-13,25.6429,25.75,25.5099,25.5099,7752,23.6253802554881,23.7240538932343,23.5028443654764,23.5028443654764,8413.99201411047,0.0,1.0
2023-02-14,25.75,25.77,25.5,25.54,4743,23.7240538932343,23.7424803428601,23.4937232729116,23.5305761721632,5148.03458758075,0.0,1.0
2023-02-15,25.5208,25.61,25.429,25.57,4287,23.5128867805225,23.5950687458536,23.42830937674,23.558215846602,4653.09388086837,0.0,1.0
2023-02-16,25.4333,25.4333,25.18,25.18,1290,23.4322710634095,23.4322710634095,23.1989000788986,23.1989000788986,1400.16120977845,0.0,1.0
2023-02-17,25.5048,25.63,25.37,25.43,3137,23.4981456208218,23.6134951954794,23.3739513503438,23.4292306992213,3404.88815122092,0.0,1.0
2023-02-21,25.33,25.41,25.33,25.41,1952,23.3370984510922,23.4108042495955,23.3370984510922,23.4108042495955,2118.69355154072,0.0,1.0
2023-02-22,25.23,25.23,25.06,25.12,2436,23.2449662029631,23.2449662029631,23.0883413811437,23.1436207300212,2644.02535427931,0.0,1.0
2023-02-23,25.33,25.339,25.01,25.16,7951,23.3370984510922,23.3453903534238,23.0422752570792,23.1804736292728,8629.98587515383,0.0,1.0
2023-02-24,25.03,25.03,24.8101,25.0,3317,23.060701706705,23.060701706705,22.8581028930692,23.0330620322663,3600.25948281792,0.0,1.0
2023-02-27,25.151,25.151,25.07,25.07,543,23.1721817269412,23.1721817269412,23.0975546059566,23.0975546059566,589.370183650927,0.0,1.0
2023-02-28,24.94,25.015,24.94,24.9452,4604,22.9777826833889,23.0468818694857,22.9777826833889,22.9825735602916,4997.1645037364,0.0,1.0
2023-03-01,25.05,25.05,24.884,24.884,1100,23.0791281563308,23.0791281563308,22.9261886244366,22.9261886244366,1193.93591531496,0.0,1.0
2023-03-02,25.05,25.05,24.93,24.93,1172,23.0791281563308,23.0791281563308,22.9685694585759,22.9685694585759,1272.08444795375,0.0,1.0
2023-03-03,25.4,25.4,25.14,25.31,18601,23.4015910247826,23.4015910247826,23.162047179647,23.3186720014664,20189.4563279759,0.0,1.0
2023-03-06,25.2211,25.4,25.12,25.4,7040,23.2367664328797,23.4015910247826,23.1436207300212,23.4015910247826,7641.1898580157,0.0,1.0
2023-03-07,24.8433,25.42,24.7842,25.42,490,22.888690799448,23.4200174744084,22.8342406408038,23.4200174744084,531.844180458481,0.0,1.0
2023-03-08,24.9402,24.955,24.8613,24.8613,1657,22.9779669478851,22.9916025206082,22.9052746041113,22.9052746041113,1798.50164697898,0.0,1.0
2023-03-09,24.8346,24.9305,24.8346,24.9305,2378,22.8806752938608,22.9690301198166,22.8806752938608,22.9690301198166,2581.0723696536,0.0,1.0
2023-03-10,24.675,24.88,24.675,24.83,1773,22.7336322258468,22.9225033345114,22.7336322258468,22.8764372104469,1924.40761623038,0.0,1.0
2023-03-13,24.5875,24.79,24.56,24.76,2796,22.6530165087339,22.8395843111953,22.6276801404984,22.8119446367565,3034.76801747329,0.0,1.0
2023-03-14,24.8391,24.86,24.59,24.72,4181,22.8848212450266,22.9040768848856,22.6553198149371,22.7750917375049,4538.04187448349,0.0,1.0
2023-03-15,24.2564,24.41,24.13,24.22,3064,22.3479666351786,22.4894817683048,22.2315114735434,22.3144304968596,3325.65422229547,0.0,1.0
2023-03-16,24.74,24.74,24.26,24.26,2027,22.7935181871307,22.7935181871307,22.3512833961112,22.3512833961112,2200.09827303947,0.0,1.0
2023-03-17,24.1744,24.46,24.11,24.46,3408,22.4668172352651,22.7322435954805,22.4069661932557,22.7322435954805,3667.02387513448,0.211,1.0
2023-03-20,24.64,24.69,24.4,24.66,7446,22.8995291166247,22.9459973169425,22.6764817550991,22.9181163967518,8011.93068493291,0.0,1.0
2023-03-21,24.91,24.95,24.81,24.87,4606,23.1504573983409,23.1876319585952,23.0575209977053,23.1132828380867,4956.07745565419,0.0,1.0
2023-03-22,24.7519,24.825,24.7261,24.7506,1146,23.0035249489359,23.0714614578006,22.9795473575719,23.0023167757277,1233.10133829347,0.0,1.0
2023-03-23,24.78,25.15,24.774,25.04,2897,23.0296400775146,23.3735047598665,23.0240638934764,23.2712747191673,3117.18549479595,0.0,1.0
2023-03-24,24.7725,24.78,24.5599,24.76,2930,23.0226698474669,23.0296400775146,22.8250870597155,23.0110527973874,3152.69364851645,0.0,1.0
2023-03-27,25.0118,25.12,24.8765,24.96,888,23.245066654188,23.3456238396758,23.119323704128,23.1969255986587,955.492136478705,0.0,1.0
2023-03-28,25.0153,25.0153,24.87,24.88,680,23.2483194282103,23.2483194282103,23.1132828380867,23.1225764781502,731.683167573781,0.0,1.0
2023-03-29,25.2477,25.29,25.1492,25.22,1672,23.4643036232875,23.5036157207564,23.3727612686614,23.4385602403114,1799.07978850495,0.0,1.0
2023-03-30,25.47,25.4799,25.42,25.45,921,23.6709012419006,23.6801019455635,23.6244330415827,23.6523139617734,991.000290199196,0.0,1.0
2023-03-31,25.6255,25.6999,25.585,25.68,3399,23.815417344889,23.8845620269619,23.7777781026316,23.8660676832354,3657.33983321072,0.0,1.0
2023-04-03,25.7,25.7,25.56,25.56,2864,23.8846549633626,23.8846549633626,23.7545440024727,23.7545440024727,3081.67734107546,0.0,1.0
2023-04-04,25.8406,25.8406,25.7,25.7,1716,24.0153235426563,24.0153235426563,23.8846549633626,23.8846549633626,1846.4239934656,0.0,1.0
2023-04-05,25.7916,25.94,25.69,25.94,1916,23.9697847063448,24.1077023248881,23.875361323299,24.1077023248881,2061.62492510495,0.0,1.0
2023-04-06,25.9527,25.9689,25.77,25.77,664,24.1195052477689,24.1345609446718,23.9497104438075,23.9497104438075,714.467093042634,0.0,1.0
2023-04-10,25.93,25.93,25.7,25.89,3338,24.0984086848246,24.0984086848246,23.8846549633626,24.0612341245703,3591.70354906071,0.0,1.0
2023-04-11,25.9263,26.03,25.82,25.82,1730,24.094970038001,24.1913450854602,23.9961786441253,23.9961786441253,1861.48805868036,0.0,1.0
2023-04-12,26.12,26.185,26.0506,26.0506,1059,24.2749878460323,24.3353965064455,24.2104899839912,24.2104899839912,1139.48893303035,0.0,1.0
2023-04-13,26.401,26.43,26.28,26.43,7048,24.5361391318185,24.5630906880028,24.4236860870493,24.5630906880028,7583.68083097062,0.0,1.0
2023-04-14,26.251,26.3089,26.1487,26.28,888,24.396734530865,24.450544706833,24.3016605930147,24.4236860870493,955.492136478705,0.0,1.0
2023-04-17,26.26,26.38,26.07,26.38,3011,24.4050988069222,24.516622487685,24.2285196457145,24.516622487685,3239.85002583039,0.0,1.0
2023-04-18,26.37,26.48,26.17,26.48,4684,24.5073288476214,24.6095588883207,24.3214560463501,24.6095588883207,5040.00581899354,0.0,1.0
2023-04-19,26.275,26.3999,26.16,26.32,25153,24.4190392670176,24.5351168314115,24.3121624062866,24.4608606473036,27064.7451676226,0.0,1.0
2023-04-20,26.42,26.4399,26.24,26.41,5643,24.5537970479393,24.5722913916658,24.3865115267951,24.5445034078757,6071.89428620419,0.0,1.0
2023-04-21,26.584,26.59,26.28,26.28,3485,24.7062127449817,24.7117889290199,24.4236860870493,24.4236860870493,3749.87623381564,0.0,1.0
2023-04-24,26.57,26.63,26.52,26.53,2989,24.6932016488927,24.7489634892741,24.6467334485749,24.6560270886385,3216.17792335006,0.0,1.0
2023-04-25,26.2961,26.55,26.2501,26.55,5050,24.4386488475517,24.6746143687656,24.3958981032593,24.6746143687656,5433.82352389353,0.0,1.0
2023-04-26,26.2472,26.55,26.2,26.55,3299,24.3932029476409,24.6746143687656,24.3493369665408,24.6746143687656,3549.73936739104,0.0,1.0
2023-04-27,26.542,26.542,26.542,26.542,306,24.6671794567148,24.6671794567148,24.6671794567148,24.6671794567148,329.257425408202,0.0,1.0
2023-04-28,26.5226,26.53,26.38,26.43,1914,24.6491497949914,24.6560270886385,24.516622487685,24.5630906880028,2059.47291578856,0.0,1.0
2023-05-01,26.5151,26.64,26.45,26.64,2864,24.6421795649438,24.7582571293377,24.58167796813,24.7582571293377,3081.67734107546,0.0,1.0
2023-05-02,26.29,26.37,26.04,26.37,3363,24.4329797271129,24.5073288476214,24.2006387255238,24.5073288476214,3618.60366551564,0.0,1.0
2023-05-03,26.3742,26.48,26.29,26.36,2802,24.5112321764481,24.6095588883207,24.4329797271129,24.4980352075579,3014.96505226727,0.0,1.0
2023-05-04,26.2797,26.365,26.2337,26.2337,2120,24.4234072778474,24.5026820275896,24.380656533555,24.380656533555,2281.12987537709,0.0,1.0
2023-05-05,26.63,26.7,26.29,26.53,18125,24.7489634892741,24.8140189697191,24.4329797271129,24.6560270886385,19502.5844298159,0.0,1.0
2023-05-08,26.6002,27.21,26.53,26.57,15058,24.7212684418847,25.2879946129609,24.6560270886385,24.6932016488927,16202.4781431265,0.0,1.0
2023-05-09,26.5232,26.61,26.412,26.54,4943,24.6497074133953,24.730376209147,24.5463621358884,24.665320728702,5318.69102546647,0.0,1.0
2023-05-10,26.4264,26.51,26.27,26.5,4324,24.5597449775799,24.6374398085113,24.4143924469858,24.6281461684478,4652.64414204271,0.0,1.0
2023-05-11,26.35,26.47,26.3,26.47,8485,24.4887415674943,24.6002652482571,24.4422733671765,24.6002652482571,9129.89952479934,0.0,1.0
2023-05-12,26.3,26.36,26.11,26.345,9618,24.4422733671765,24.4980352075579,24.2656942059687,24.4840947474625,10349.0128025362,0.0,1.0
2023-05-15,26.455,26.57,26.2719,26.36,5155,24.5863247881617,24.6932016488927,24.4161582385979,24.4980352075579,5546.8040130042,0.0,1.0
2023-05-16,26.2555,26.37,26.2555,26.35,1629,24.4009166688936,24.5073288476214,24.4009166688936,24.4887415674943,1752.81158820249,0.0,1.0
2023-05-17,26.295,26.3999,26.044,26.16,9922,24.4376265471447,24.5351168314115,24.2043561815492,24.3121624062866,10676.118218628,0.0,1.0
2023-05-18,26.0875,26.26,25.89,26.26,5084,24.2447835158257,24.4050988069222,24.0612341245703,24.4050988069222,5470.40768227223,0.0,1.0
2023-05-19,26.2857,26.2857,26.13,26.13,1978,24.4289834618856,24.4289834618856,24.2842814860959,24.2842814860959,2128.33721391315,0.0,1.0
2023-05-22,26.265,26.39,26.15,26.39,1619,24.409745626954,24.5259161277486,24.302868766223,24.5259161277486,1742.05154162052,0.0,1.0
2023-05-23,25.952,26.18,25.952,26.0,2790,24.1188546929644,24.3307496864137,24.1188546929644,24.1634641652695,3002.05299636891,0.0,1.0
2023-05-24,25.7175,25.81,25.58,25.81,3848,23.9009188334738,23.9868850040618,23.7731312825998,23.9868850040618,4140.46592474106,0.0,1.0
2023-05-25,25.4969,25.54,25.4477,25.51,1782,23.6959011336716,23.7359567223455,23.6501764245588,23.7080758021548,1917.44030090659,0.0,1.0
2023-05-26,25.54,25.71,25.54,25.55,2368,23.7359567223455,23.8939486034261,23.7359567223455,23.7452503624091,2547.97903060988,0.0,1.0
2023-05-30,25.438,25.71,25.367,25.71,5269,23.6411615936972,23.8939486034261,23.5751767492458,23.8939486034261,5669.46854403861,0.0,1.0
2023-05-31,25.3058,25.33,25.07,25.215,3283,23.5182996720568,23.5407902810107,23.299155639358,23.4339134202797,3532.5232928599,0.0,1.0
2023-06-01,25.5189,25.54,25.3,25.34,3682,23.7163471418114,23.7359567223455,23.51290936082,23.5500839210742,3961.84915148039,0.0,1.0
2023-06-02,25.8272,25.91,25.7055,25.7055,3505,24.0028700649711,24.0798214046974,23.8897664653975,23.8897664653975,3771.39632697957,0.0,1.0
2023-06-05,25.7148,25.85,25.62,25.7001,8653,23.8984095506566,24.024059564316,23.810305842854,23.8847478997632,9310.66830737641,0.0,1.0
2023-06-06,26.02,26.03,25.7232,25.7232,10213,24.1820514453967,24.1913450854602,23.90621620831,23.90621620831,10989.2355741633,0.0,1.0
2023-06-07,25.82,26.5,25.6659,26.5,6475,23.9961786441253,24.6281461684478,23.8529636507458,24.6281461684478,6967.1301618239,0.0,1.0
2023-06-08,25.9475,25.9475,25.79,25.88,6852,24.1146725549358,24.1146725549358,23.9682977239347,24.0519404845067,7372.78391796406,0.0,1.0
2023-06-09,25.9374,26.0,25.86,26.0,3086,24.1052859784716,24.1634641652695,24.0333532043796,24.1634641652695,3320.55037519514,0.0,1.0
2023-06-12,25.9961,26.05,25.8747,25.95,2708,24.1598396456447,24.2099323655873,24.0470148552731,24.1169959649517,2913.82061439677,0.0,1.0
2023-06-13,26.1693,26.2654,26.1201,26.1462,2772,24.3208054915457,24.4101173725565,24.2750807824329,24.2993371829988,2982.68491252136,0.0,1.0
2023-06-14,26.2234,26.49,26.17,26.49,4442,24.3710840842896,24.6188525283842,24.3214560463501,24.6188525283842,4779.61269170991,0.0,1.0
2023-06-15,26.59,26.59,26.15,26.15,11261,24.7117889290199,24.7117889290199,24.302868766223,24.302868766223,12116.8884559535,0.0,1.0
2023-06-16,26.2263,26.53,26.2263,26.356,9094,24.5912504173954,24.8760165777674,24.5912504173954,24.712864414762,9698.6516810584,0.234,1.0
2023-06-20,25.9659,27.06,25.8921,27.06,9190,24.347084766553,25.3729743156572,24.2778857456921,25.3729743156572,9801.03463260682,0.0,1.0
2023-06-21,26.11,26.17,25.88,25.9,8307,24.4822010118924,24.538460378446,24.2665401067704,24.285293228955,8859.32477617684,0.0,1.0
2023-06-22,25.96,25.98,25.8041,25.96,6146,24.3415525955085,24.360305717693,24.1953720080802,24.3415525955085,6554.64187725808,0.0,1.0
2023-06-23,25.59,25.658,25.47,25.51,7360,23.9946198350949,24.0583804505223,23.8821011019878,23.9196073463568,7849.35961871451,0.0,1.0
2023-06-26,25.67,25.99,25.5,25.99,24531,24.069632323833,24.3696822787853,23.9102307852645,24.3696822787853,26162.0435878649,0.0,1.0
2023-06-27,25.8,25.85,25.5,25.79,7627,24.1915276180324,24.2384104234937,23.9102307852645,24.1821510569401,8134.11220270862,0.0,1.0
2023-06-28,25.7489,25.8,25.6968,25.8,3657,24.1436133908509,24.1915276180324,24.0947615075602,24.1915276180324,3900.15056054877,0.0,1.0
2023-06-29,25.69,25.69,25.6,25.6,3389,24.0883854460175,24.0883854460175,24.0039963961871,24.0039963961871,3614.33148747601,0.0,1.0
2023-06-30,25.9552,26.08,25.8969,26.08,1749,24.3370518461842,24.4540713286157,24.2823864950164,24.4540713286157,1865.28939852333,0.0,1.0
2023-07-03,25.92,26.05,25.8292,26.05,2839,24.3040463511395,24.4259416453389,24.2189071764218,24.4259416453389,3027.76249422968,0.0,1.0
2023-07-05,25.74,25.82,25.61,25.82,16251,24.1352682514788,24.2102807402169,24.0133729572794,24.2102807402169,17331.5140168111,0.0,1.0
2023-07-06,25.39,25.45,25.265,25.45,7595,23.8070886132497,23.8633479798032,23.6898815995964,23.8633479798032,8099.98455219248,0.0,1.0
2023-07-07,25.47,27.21,25.31,25.75,94959,23.8821011019878,25.5136227320411,23.7320761245116,24.1446448125711,101272.736417596,0.0,1.0
2023-07-10,25.49,25.5799,25.4092,25.52,55991,23.9008542241723,23.9851495083917,23.8250916105468,23.9289839074491,59713.7900015549,0.0,1.0
2023-07-11,25.6738,26.8,25.47,26.8,113912,24.073195417048,25.1291837272584,23.8821011019878,25.1291837272584,121485.903924865,0.0,1.0
2023-07-12,26.03,26.1993,25.8805,25.98,97726,24.4071885231544,24.5659337024463,24.2670089348251,24.360305717693,104223.711698165,0.0,1.0
2023-07-13,26.52,26.6277,26.3154,26.48,42885,24.8666400166751,24.9676255796388,24.6747955767275,24.8291337723061,45736.3841370342,0.0,1.0
2023-07-14,26.32,26.6009,26.32,26.6,65087,24.6791087948299,24.9424963959115,24.6791087948299,24.9416525054132,69414.5746607706,0.0,1.0
2023-07-17,26.37,26.4534,26.15,26.17,9609,24.7259916002912,24.8041921198007,24.5197072562615,24.538460378446,10247.8935565527,0.0,1.0
2023-07-18,26.52,26.62,26.26,26.26,4739,24.8666400166751,24.9604056275977,24.6228494282763,24.6228494282763,5054.0917436261,0.0,1.0
2023-07-19,26.535,26.6,26.42,26.56,20430,24.8807048583135,24.9416525054132,24.7728744057525,24.9041462610442,21788.3718764046,0.0,1.0
2023-07-20,26.38,26.42,26.32,26.32,3276,24.7353681613835,24.7728744057525,24.6791087948299,24.6791087948299,3493.81822159086,0.0,1.0
2023-07-21,26.45,26.49,26.36,26.38,11554,24.8010040890293,24.8385103333983,24.716615039199,24.7353681613835,12322.2148144874,0.0,1.0
2023-07-24,26.36,26.4948,26.29,26.29,2707,24.716615039199,24.8430110827226,24.6509791115531,24.6509791115531,2886.98593585056,0.0,1.0
2023-07-25,26.405,26.48,26.23,26.23,3266,24.7588095641141,24.8291337723061,24.5947197449996,24.5947197449996,3483.15333080457,0.0,1.0
2023-07-26,26.45,26.45,26.21,26.21,5428,24.8010040890293,24.8010040890293,24.575966622815,24.575966622815,5788.90271880195,0.0,1.0
2023-07-27,26.32,26.55,26.31,26.55,4137,24.6791087948299,24.8947696999519,24.6697322337376,24.8947696999519,4412.06531829102,0.0,1.0
2023-07-28,26.4804,26.545,26.36,26.36,3733,24.8295088347498,24.8900814194058,24.716615039199,24.716615039199,3981.20373052462,0.0,1.0
2023-07-31,26.4507,26.5999,26.3928,26.48,3894,24.8016604483058,24.9415587398023,24.7473701595816,24.8291337723061,4152.908472184,0.0,1.0
2023-08-01,26.19,26.23,26.0591,26.23,6887,24.5572135006305,24.5947197449996,24.4344743159328,24.5947197449996,7344.91028452267,0.0,1.0
2023-08-02,25.7,26.54,25.0,25.93,8620,24.0977620071098,24.8853931388596,23.4414027306515,24.3134229122317,9193.1358577879,0.0,1.0
2023-08-03,25.58,25.64,25.49,25.59,85663,23.9852432740026,24.0415026405562,23.9008542241723,23.9946198350949,91358.6539426551,0.0,1.0
2023-08-04,25.6308,25.94,25.61,25.71,25022,24.0328762043513,24.322799473324,24.0133729572794,24.107138568202,26685.6897254721,0.0,1.0
2023-08-07,25.855,25.9065,25.67,25.67,18158,24.2430987040398,24.2913879936649,24.069632323833,24.069632323833,19365.3086897579,0.0,1.0
2023-08-08,25.75,25.84,25.6496,25.6496,8811,24.1446448125711,24.2290338624014,24.0505041392048,24.0505041392048,9396.83527180617,0.0,1.0
2023-08-09,25.9299,26.022,25.81,25.86,5565,24.3133291466208,24.3996872742805,24.2009041791246,24.2477869845859,5935.01172257422,0.0,1.0
2023-08-10,26.0132,26.2612,25.91,26.19,3209,24.3914359005194,24.6239746156074,24.2946697900472,24.5572135006305,3422.36345332267,0.0,1.0
2023-08-11,25.895,26.01,25.8095,25.91,2286,24.2806049484088,24.3884354009698,24.20043535107,24.2946697900472,2437.99403374747,0.0,1.0
2023-08-14,25.775,25.8275,25.7,25.82,5347,24.1680862153017,24.2173131610361,24.0977620071098,24.2102807402169,5702.51710343295,0.0,1.0
2023-08-15,25.5068,25.72,25.4101,25.72,3603,23.9166068468073,24.1165151292943,23.8259355010451,24.1165151292943,3842.56015030276,0.0,1.0
2023-08-16,25.39,25.53,25.33,25.53,1423,23.8070886132497,23.9383604685413,23.7508292466961,23.9383604685413,1517.61395889005,0.0,1.0
2023-08-17,25.1823,25.39,25.1401,25.35,6007,23.6123374393634,23.8070886132497,23.5727683515541,23.7695823688806,6406.39989532855,0.0,1.0
2023-08-18,25.2202,25.2549,25.1876,25.2549,1995,23.6478746059031,23.6804112728932,23.6173070167423,23.6804112728932,2127.64571186623,0.0,1.0
2023-08-21,25.2489,25.365,25.0906,25.365,1537,23.6747853362379,23.783647210519,23.5263543741474,23.783647210519,1639.19371385383,0.0,1.0
2023-08-22,25.2048,25.35,25.1383,25.35,2414,23.633434701821,23.7695823688806,23.5710805705575,23.7695823688806,2574.50463581207,0.0,1.0
2023-08-23,25.501,25.5199,25.32,25.37,4143,23.9111684413738,23.9288901418381,23.7414526856038,23.7883354910652,4418.46425276279,0.0,1.0
2023-08-24,25.11,25.4299,25.11,25.33,4683,23.5445449026664,23.8445010920078,23.5445449026664,23.7508292466961,4994.36835522283,0.0,1.0
2023-08-25,25.375,25.4599,25.3,25.32,5218,23.7930237716113,23.8726307752846,23.7226995634193,23.7414526856038,5564.94001228971,0.0,1.0
2023-08-28,25.5264,25.591,25.32,25.32,8068,23.9349849065481,23.9955574912041,23.7414526856038,23.7414526856038,8604.43388638433,0.0,1.0
2023-08-29,25.8199,25.88,25.56,25.56,7985,24.210186974606,24.2665401067704,23.9664901518181,23.9664901518181,8515.91529285805,0.0,1.0
2023-08-30,25.74,25.8,25.74,25.79,2458,24.1352682514788,24.1915276180324,24.1352682514788,24.1821510569401,2621.43015527177,0.0,1.0
2023-08-31,25.7273,25.7832,25.7273,25.7832,1947,24.1233600188916,24.1757749953974,24.1233600188916,24.1757749953974,2076.45423609201,0.0,1.0
2023-09-01,25.6939,25.88,25.61,25.88,3448,24.0920423048435,24.2665401067704,24.0133729572794,24.2665401067704,3677.25434311516,0.0,1.0
2023-09-05,25.4932,25.66,25.4932,25.66,6635,23.9038547237218,24.0602557627407,23.9038547237218,24.0602557627407,7076.15503670799,0.0,1.0
2023-09-06,25.3774,25.48,25.27,25.48,3362,23.7952741462734,23.89147766308,23.6945698801425,23.89147766308,3585.53628235302,0.0,1.0
2023-09-07,25.43,25.5155,25.35,25.5155,2577,23.8445948576187,23.9247644549575,23.7695823688806,23.9247644549575,2748.34235562871,0.0,1.0
2023-09-08,25.395,25.395,25.355,25.355,644,23.8117768937958,23.8117768937958,23.7742706494268,23.7742706494268,686.81896663752,0.0,1.0
2023-09-11,25.66,25.74,25.66,25.6601,882,24.0602557627407,24.1352682514788,24.0602557627407,24.0603495283516,940.643367351386,0.0,1.0
2023-09-12,25.55,25.6363,25.55,25.6363,1979,23.9571135907258,24.0380333129521,23.9571135907258,24.0380333129521,2110.58188660816,0.0,1.0
2023-09-13,25.49,25.555,25.49,25.54,4176,23.9008542241723,23.961801871272,23.9008542241723,23.9477370296336,4453.65839235758,0.0,1.0
2023-09-14,25.7648,25.795,25.695,25.695,1034,24.1585221229876,24.1868393374862,24.0930737265636,24.0930737265636,1102.7497073031,0.0,1.0
2023-09-15,25.595,25.66,25.59,25.66,2225,24.1662109030833,24.2275824095767,24.1614900179684,24.2275824095767,2356.54961501367,0.178,1.0
2023-09-18,25.5266,25.57,25.51,25.57,1432,24.1016291947117,24.1426064775088,24.0859558561303,24.1426064775088,1516.66474098857,0.0,1.0
2023-09-19,25.606,25.63,25.49,25.62,4643,24.176596850336,24.1992570988874,24.0670723156707,24.1898153286577,4917.5100505656,0.0,1.0
2023-09-20,25.514,25.7217,25.4556,25.62,4043,24.0897325642222,24.2858381318944,24.0345926260803,24.1898153286577,4282.03599707876,0.0,1.0
2023-09-21,25.1,25.3833,25.1,25.3833,2354,23.6988432767099,23.9663286273191,23.6988432767099,23.9663286273191,2493.17653651334,0.0,1.0
2023-09-22,25.113,25.2731,25.08,25.24,1265,23.7111175780086,23.8622803193871,23.6799597362504,23.8310280599266,1339.79112943474,0.0,1.0
2023-09-25,24.935,25.04,24.82,24.96,3348,23.5430540679188,23.6421926553313,23.4344737102765,23.5666584934932,3545.94521845652,0.0,1.0
2023-09-26,24.745,24.82,24.7106,24.82,1726,23.3636604335532,23.4344737102765,23.3311807439628,23.4344737102765,1828.04702719712,0.0,1.0
2023-09-27,24.61,24.6784,24.5585,24.6784,6114,23.2361965354514,23.300778243823,23.1875714187681,23.300778243823,6475.48060503083,0.0,1.0
2023-09-28,24.76,24.79,24.6068,24.6068,1394,23.3778230888979,23.4061483995872,23.2331751689779,23.2331751689779,1476.41805093441,0.0,1.0
2023-09-29,24.735,25.08,24.6779,25.005,3283,23.3542186633235,23.6799597362504,23.3003061553115,23.6091464595271,3477.10219599545,0.0,1.0
2023-10-02,24.315,24.38,24.31,24.38,2464,22.9576643136734,23.0190358201668,22.9529434285585,23.0190358201668,2609.68011298592,0.0,1.0
2023-10-03,24.06,24.2398,24.02,24.02,2729,22.7168991728143,22.8866622015455,22.6791320918953,22.6791320918953,2890.34781994261,0.0,1.0
2023-10-04,24.145,24.145,24.0,24.0,4272,22.7971542197673,22.7971542197673,22.6602485514358,22.6602485514358,4524.57526082625,0.0,1.0
2023-10-05,24.3927,24.44,24.27,24.27,908,23.0310268683586,23.0756864415454,22.9151763476394,22.9151763476394,961.684067610074,0.0,1.0
2023-10-06,24.6489,24.76,24.2055,24.46,1762,23.2729250216452,23.3778230888979,22.8542769296574,23.0945699820049,1866.17547040633,0.0,1.0
2023-10-09,24.595,24.595,24.39,24.49,2124,23.2220338801068,23.2220338801068,23.0284775903966,23.1228952926942,2249.57814934338,0.0,1.0
2023-10-10,24.875,24.88,24.78,24.78,721,23.4864034465402,23.4911243316551,23.3967066293574,23.3967066293574,763.627987606676,0.0,1.0
2023-10-11,24.93,24.93,24.8165,24.88,5304,23.5383331828039,23.5383331828039,23.4311690906961,23.4911243316551,5617.5906328236,0.0,1.0
2023-10-12,24.655,24.9172,24.63,24.9172,8473,23.2786845014854,23.5262477169098,23.2550800759109,23.5262477169098,8973.95275865653,0.0,1.0
2023-10-13,24.505,24.6,24.5,24.6,1385,23.1370579480389,23.2267547652216,23.132337062924,23.2267547652216,1466.8859401321,0.0,1.0
2023-10-16,24.66,24.71,24.4,24.4,3612,23.2834053866002,23.3306142377491,23.0379193606264,23.0379193606264,3825.55380199074,0.0,1.0
2023-10-17,24.63,24.695,24.5,24.5,4927,23.2550800759109,23.3164515824044,23.132337062924,23.132337062924,5218.30110254938,0.0,1.0
2023-10-18,24.285,24.43,24.285,24.42,5622,22.9293390029841,23.0662446713156,22.9293390029841,23.0568029010859,5954.39188117161,0.0,1.0
2023-10-19,24.14,24.34,24.08,24.34,4464,22.7924333346525,22.9812687392478,22.7357827132739,22.9812687392478,4727.92695794203,0.0,1.0
2023-10-20,23.8987,24.06,23.86,24.06,6449,22.5646034190082,22.7168991728143,22.528063768219,22.7168991728143,6830.28695156098,0.0,1.0
2023-10-23,23.945,24.055,23.73,23.73,3499,22.608318815172,22.7121782876995,22.4053207552321,22.4053207552321,3705.87285525072,0.0,1.0
2023-10-24,24.03,24.03,23.9139,24.0276,2265,22.6885738621251,22.6885738621251,22.5789549097575,22.6863078372699,2398.91455191279,0.0,1.0
2023-10-25,23.93,24.04,23.83,23.83,5819,22.5941561598274,22.6980156323548,22.4997384575297,22.4997384575297,6163.0391953998,0.0,1.0
2023-10-26,23.83,23.9673,23.6518,23.9673,37957,22.4997384575297,22.6293739627844,22.3314861120353,22.6293739627844,40201.1477469996,0.0,1.0
2023-10-27,23.5916,23.61,23.5916,23.61,680,22.2746466552522,22.2920195124749,22.2746466552522,22.2920195124749,720.203927285075,0.0,1.0
2023-10-30,23.98,24.0121,23.79,23.81,3913,22.6413650109762,22.6716730934138,22.4619713766107,22.4808549170702,4144.34995215663,0.0,1.0
2023-10-31,24.04,24.08,23.9,23.92,5931,22.6980156323548,22.7357827132739,22.5658308491381,22.5847143895976,6281.66101871734,0.0,1.0
2023-11-01,24.2681,24.3599,24.21,24.332,2850,22.9133824112958,23.000057862005,22.8585257262608,22.9737153230639,3018.50175406245,0.0,1.0
2023-11-02,24.64,24.6597,24.49,24.6597,32897,23.2645218461407,23.2831221334933,23.1228952926942,23.2831221334933,34841.9832292606,0.0,1.0
2023-11-03,24.8769,24.89,24.79,24.7901,3365,23.4881973828838,23.5005661018848,23.4061483995872,23.4062428172895,3563.95031663866,0.0,1.0
2023-11-06,24.745,24.8891,24.6902,24.825,163068,23.3636604335532,23.4997163425642,23.3119195326941,23.4391945953914,172709.138256652,0.0,1.0
2023-11-07,24.6108,24.6988,24.5142,24.63,18477,23.2369518770698,23.3200394550917,23.1457443766503,23.2550800759109,19569.423477127,0.0,1.0
2023-11-08,24.54,24.61,24.41,24.6,7711,23.1701041438431,23.2361965354514,23.0473611308561,23.2267547652216,8166.90071072826,0.0,1.0
2023-11-09,24.58,24.76,24.555,24.61,6637,23.2078712247621,23.3778230888979,23.1842667991877,23.2361965354514,7029.40215498685,0.0,1.0
2023-11-10,24.66,24.67,24.42,24.54,27981,23.2834053866002,23.29284715683,23.0568029010859,23.1701041438431,29635.3324843585,0.0,1.0
2023-11-13,24.69,24.78,24.58,24.63,25023,23.3117306972895,23.3967066293574,23.2078712247621,23.2550800759109,26502.4454006684,0.0,1.0
2023-11-14,25.246,25.3,25.06,25.19,10739,23.8366931220645,23.8876786813052,23.6610761957908,23.7838192087778,11373.9264339918,0.0,1.0
2023-11-15,25.0859,25.2515,25.07,25.1498,8351,23.6855303806859,23.8418860956908,23.6705179660206,23.7458632924541,8844.73970111424,0.0,1.0
2023-11-16,25.0793,25.13,24.94,24.94,6800,23.6792988123343,23.7271685873992,23.5477749530337,23.5477749530337,7202.03927285076,0.0,1.0
2023-11-17,25.36,25.38,25.25,25.34,8130,23.9443293026838,23.9632128431433,23.8404698301564,23.9254457622242,8610.67342474657,0.0,1.0
2023-11-20,25.4872,25.5305,25.24,25.24,6998,24.0644286200064,24.1053114851013,23.8310280599266,23.8310280599266,7411.74571050142,0.0,1.0
2023-11-21,25.4,25.54,25.4,25.5142,8855,23.9820963836028,24.1142811668195,23.9820963836028,24.0899213996268,9378.53790604318,0.0,1.0
2023-11-22,25.4833,25.51,25.385,25.51,4274,24.0607463296168,24.0859558561303,23.9679337282582,24.0859558561303,4526.6935076712,0.0,1.0
2023-11-24,25.7046,25.72,25.58,25.6,6697,24.2696927048015,24.2842330309553,24.1520482477386,24.1709317881981,7092.94956033552,0.0,1.0
2023-11-27,25.7157,25.73,25.6,25.6,6236,24.2801730697565,24.2936748011851,24.1709317881981,24.1709317881981,6604.69366257315,0.0,1.0
2023-11-28,25.7851,25.8587,25.56,25.56,7637,24.3456989551511,24.4151903840422,24.1331647072791,24.1331647072791,8088.52557746489,0.0,1.0
2023-11-29,25.75,25.87,25.71,25.87,6012,24.3125583416446,24.4258595844018,24.2747912607256,24.4258595844018,6367.45001593806,0.0,1.0
2023-11-30,25.73,25.825,25.6775,25.82,11117,24.2936748011851,24.3833716183678,24.2441055074788,24.378650733253,11774.2750876885,0.0,1.0
2023-12-01,26.13,26.13,25.732,25.75,8578,24.6713456103757,24.6713456103757,24.295563155231,24.3125583416446,9085.16071801674,0.0,1.0
2023-12-04,25.88,25.935,25.72,25.72,8034,24.4353013546316,24.4872310908953,24.2842330309553,24.2842330309553,8508.99757618867,0.0,1.0
2023-12-05,25.8152,25.93,25.77,25.93,8303,24.3741186835427,24.4825102057804,24.3314418821041,24.4825102057804,8793.90177683528,0.0,1.0
2023-12-06,25.8734,26.08,25.8201,26.08,27047,24.4290697862799,24.6241367592269,24.3787451509553,24.6241367592269,28646.1112077639,0.0,1.0
2023-12-07,26.0111,26.1,25.82,26.0627,22837,24.5590829623438,24.6430202996864,24.378650733253,24.6078024967294,24187.2015991313,0.0,1.0
2023-12-08,25.995,26.02,25.9,25.98,10955,24.5438817122739,24.5674861378483,24.4541848950911,24.5297190569292,11602.6970932471,0.0,1.0
2023-12-11,26.0379,26.0699,25.9534,26.0,8852,24.5843869065595,24.6146005712948,24.504603948118,24.5486025973887,9375.36053577575,0.0,1.0
2023-12-12,26.0646,26.2125,25.97,25.97,11050,24.609596433073,24.7492402147712,24.5202772866994,24.5202772866994,11703.3138183825,0.0,1.0
2023-12-13,26.4789,26.5464,25.93,26.19,27143,25.0007689736922,25.0645009227431,24.4825102057804,24.7279962317543,28747.7870563218,0.0,1.0
2023-12-14,26.5421,26.6,26.43,26.6,15707,25.0604409615443,25.1151088111746,24.9545987172686,25.1151088111746,16635.6515968628,0.0,1.0
2023-12-15,26.0806,26.28,26.04,26.28,15112,24.7408370392668,24.9299938418568,24.7023226652188,24.9299938418568,15930.3432852521,0.123,1.0
2023-12-18,26.08,26.27,26.01,26.27,14094,24.7402678613252,24.9205075428302,24.6738637681391,24.9205075428302,14857.2166663806,0.0,1.0
2023-12-19,26.29,26.3597,26.25,26.3,18897,24.9394801408834,25.0055996450986,24.901534944777,24.94896643991,19920.3081697597,0.0,1.0
2023-12-20,26.04,26.44,26.04,26.37,43702,24.7023226652188,25.0817746262821,24.7023226652188,25.015370533096,46068.5456757603,0.0,1.0
2023-12-21,26.4534,26.46,26.24,26.24,10143,25.0944862669777,25.1007472243353,24.8920486457505,24.8920486457505,10692.2625689725,0.0,1.0
2023-12-22,26.5111,26.58,26.4543,26.57,11756,25.1492222123611,25.2145828126542,25.0953400338901,25.2050965136277,12392.6095593848,0.0,1.0
2023-12-26,26.6507,26.6507,26.36,26.36,10930,25.2816509467722,25.2816509467722,25.0058842340694,25.0058842340694,11521.8801024223,0.0,1.0
2023-12-27,26.7082,26.7493,26.6,26.6,21392,25.336197166175,25.3751858551743,25.2335554107074,25.2335554107074,22550.4171226915,0.0,1.0
2023-12-28,26.63,26.8,26.62,26.8,13520,25.2620143077871,25.423281391239,25.2525280087606,25.423281391239,14252.1334844236,0.0,1.0
2023-12-29,26.64,26.849,26.61,26.73,10353,25.2715006068137,25.4697642564693,25.243041709734,25.356877298053,10913.6344648104,0.0,1.0
2024-01-02,26.41,26.7,26.39,26.57,14986,25.0533157292023,25.3284184009732,25.0343431311492,25.2050965136277,15797.5201477494,0.0,1.0
2024-01-03,26.36,26.36,26.2,26.26,12387,25.0058842340694,25.0058842340694,24.8541034496441,24.9110212438036,13057.7793987836,0.0,1.0
2024-01-04,26.4916,26.657,26.4235,26.4235,24664,25.1307239292593,25.2876273151589,25.0661222328882,25.0661222328882,25999.6020902235,0.0,1.0
2024-01-05,26.5107,26.715,26.425,26.425,7401,25.1488427604,25.3426478495131,25.0675451777422,25.0675451777422,7801.77810045997,0.0,1.0
2024-01-08,26.76,26.79,26.565,26.565,9562,25.3853361951327,25.4137950922125,25.2003533641144,25.2003533641144,10079.8003238209,0.0,1.0
2024-01-09,26.58,26.65,26.52,26.615,24714,25.2145828126542,25.2809869058403,25.1576650184948,25.2477848592473,26052.3096844707,0.0,1.0
2024-01-10,26.7315,26.828,26.59,26.59,21240,25.358300242907,25.4498430285135,25.2240691116808,25.2240691116808,22390.1860361802,0.0,1.0
2024-01-11,26.7434,26.96,26.56,26.96,37573,25.3695889387486,25.5750621756643,25.1956102146011,25.5750621756643,39607.6487729472,0.0,1.0
2024-01-12,26.9212,26.9362,26.8202,26.91,10741,25.5382553354412,25.5524847839811,25.4424437152727,25.5276306805314,11322.6453961682,0.0,1.0
2024-01-16,26.5075,26.74,26.472,26.74,36552,25.1458071447115,25.3663635970795,25.1121307831672,25.3663635970795,38531.3596984209,0.0,1.0
2024-01-17,26.3104,26.34,26.15,26.34,12420,24.9588321908976,24.9869116360163,24.8066719545112,24.9869116360163,13092.5664109867,0.0,1.0
2024-01-18,26.42,26.5,26.2674,26.2705,96290,25.0628020282289,25.1386924204416,24.9180411050833,24.9209818577815,101504.28500112,0.0,1.0
2024-01-19,26.43,26.455,26.24,26.42,7404,25.0722883272555,25.096004074822,24.8920486457505,25.0628020282289,7804.94055611479,0.0,1.0
2024-01-22,26.51,26.7161,26.38,26.38,15806,25.1481787194682,25.343691342406,25.0248568321226,25.0248568321226,16661.9246934022,0.0,1.0
2024-01-23,26.46,26.58,26.34,26.405,86405,25.1007472243353,25.2145828126542,24.9869116360163,25.0485725796891,91083.9936184626,0.0,1.0
2024-01-24,26.5492,26.8168,26.54,26.79,40282,25.1853650116524,25.4392183736037,25.1766376165479,25.4137950922125,42463.3462292566,0.0,1.0
2024-01-25,26.525,26.65,26.41,26.65,8912,25.162408168008,25.2809869058403,25.0533157292023,25.2809869058403,9394.6015986082,0.0,1.0
2024-01-26,26.66,26.71,26.59,26.6,15384,25.2904732048669,25.3379046999998,25.2240691116808,25.2335554107074,16217.0725979565,0.0,1.0
2024-01-29,26.8,26.88,26.5,26.5,36170,25.423281391239,25.4991717834517,25.1386924204416,25.1386924204416,38128.6736783728,0.0,1.0
2024-01-30,26.76,26.85,26.6547,26.85,15983,25.3853361951327,25.4707128863719,25.2854454663828,25.4707128863719,16848.5095770371,0.0,1.0
2024-01-31,26.7584,27.06,26.7,27.06,6937,25.3838183872885,25.6699251659302,25.3284184009732,25.6699251659302,7312.6516258466,0.0,1.0
2024-02-01,27.11,27.11,26.72,26.72,16461,25.7173566610631,25.7173566610631,25.3473909990264,25.3473909990264,17352.3941780396,0.0,1.0
2024-02-02,26.83,26.94,26.7,26.94,11517,25.4517402883188,25.5560895776112,25.3284184009732,25.5560895776112,12140.6672588836,0.0,1.0
2024-02-05,26.6568,26.759,26.5,26.62,24024,25.2874375891784,25.3843875652301,25.1386924204416,25.2525280087606,25324.9448838603,0.0,1.0
2024-02-06,26.75,26.7742,26.58,26.68,7153,25.3758498961061,25.3988067397505,25.2145828126542,25.3094458029201,7540.34843299421,0.0,1.0
2024-02-07,26.7218,26.81,26.6215,26.81,11978,25.3490985328512,25.4327676902656,25.2539509536146,25.4327676902656,12626.6312778421,0.0,1.0
2024-02-08,26.5616,26.651,26.4501,26.63,16702,25.1971280224453,25.281935535743,25.0913557882989,25.2620143077871,17606.4447823108,0.0,1.0
2024-02-09,26.5605,26.6372,26.36,26.44,3767,25.1960845295524,25.2688444430863,25.0058842340694,25.0817746262821,3970.99015057866,0.0,1.0
2024-02-12,26.6295,26.77,26.5001,26.61,10444,25.2615399928358,25.3948224941593,25.1387872834319,25.243041709734,11009.5622863402,0.0,1.0
2024-02-13,26.2286,26.44,26.08,26.34,9117,24.8812342648602,25.0817746262821,24.7402678613252,24.9869116360163,9610.7027350214,0.0,1.0
2024-02-14,26.4794,26.55,26.3289,26.41,15037,25.1191506444468,25.1861239155745,24.9763818440968,25.0533157292023,15851.2818938814,0.0,1.0
2024-02-15,26.698,26.7518,26.42,26.42,10569,25.3265211411679,25.3775574299309,25.0628020282289,25.0628020282289,11141.331271958,0.0,1.0
2024-02-16,26.7682,26.8985,26.67,26.7,6218,25.3931149603345,25.5167214366509,25.2999595038935,25.3284184009732,6554.7164205729,0.0,1.0
2024-02-20,26.8803,26.97,26.77,26.8,68252,25.4994563724225,25.5845484746909,25.3948224941593,25.423281391239,71947.9744511003,0.0,1.0
2024-02-21,26.8701,26.88,26.72,26.72,12539,25.4897803474154,25.4991717834517,25.3473909990264,25.3473909990264,13218.0104852949,0.0,1.0
2024-02-22,27.1202,27.125,26.93,26.93,60036,25.7270326860702,25.7315861096029,25.5466032785846,25.5466032785846,63287.0625644121,0.0,1.0
2024-02-23,27.24,27.2799,27.0945,27.17,11195,25.8406785484086,25.8785288815247,25.7026528975719,25.7742744552226,11801.2303519321,0.0,1.0
2024-02-26,27.1334,27.18,27.05,27.18,6786,25.7395546007853,25.7837607542491,25.6604388669036,25.7837607542491,7153.47469122027,0.0,1.0
2024-02-27,27.1102,27.18,27.05,27.06,10515,25.7175463870436,25.7837607542491,25.6604388669036,25.6699251659302,11084.4070701711,0.0,1.0
2024-02-28,26.9552,27.11,26.9236,27.0,7646,25.5705087521316,25.7173566610631,25.5405320472076,25.6130073717707,8060.04531227089,0.0,1.0
2024-02-29,27.0335,27.1583,26.92,27.07,5857,25.6447864735097,25.7631754853615,25.537116979558,25.6794114649567,6174.16759010864,0.0,1.0
2024-03-01,27.175,27.25,26.96,27.183,85858,25.7790176047359,25.8501648474352,25.5750621756643,25.7866066439571,90507.372537399,0.0,1.0
2024-03-04,27.1319,27.1893,27.06,27.09,6998,25.7381316559313,25.7925830123439,25.6699251659302,25.6983840630099,7376.9548908281,0.0,1.0
2024-03-05,27.0926,27.2496,27.03,27.1,14551,25.7008505007568,25.8497853954742,25.6414662688504,25.7078703620365,15338.9640777994,0.0,1.0
2024-03-06,27.385,27.4892,27.28,27.28,30635,25.9782298842941,26.0770771201511,25.878623744515,25.878623744515,32293.9429952156,0.0,1.0
2024-03-07,27.675,27.7599,27.51,27.51,31412,26.2533325560649,26.3338712348006,26.0968086221263,26.0968086221263,33113.0190098161,0.0,1.0
2024-03-08,27.66,27.8775,27.51,27.81,15405,26.2391031075251,26.4454301113532,26.0968086221263,26.3813975929238,16239.2097875403,0.0,1.0
2024-03-11,27.545,27.589,27.445,27.55,5571,26.1300106687194,26.1717503844363,26.0351476784536,26.1347538182327,5872.68015101505,0.0,1.0
2024-03-12,27.6213,27.68,27.436,27.5452,7908,26.2023911302922,26.2580757055782,26.0266100093296,26.1302003946999,8336.23310612584,0.0,1.0
2024-03-13,27.6352,27.7282,27.6,27.65,13519,26.2155770859391,26.3037996668864,26.1821853133656,26.2296168084985,14251.0793325386,0.0,1.0
2024-03-14,27.435,27.73,27.3456,27.73,9439,26.025661379427,26.3055072007111,25.9408538661293,26.3055072007111,9950.13964197291,0.0,1.0
2024-03-15,27.28,27.39,27.1219,27.33,10830,26.0825791735865,26.1877508638025,25.9314187715577,26.130384487321,11327.1926841955,0.215,1.0
2024-03-18,27.27,27.4,27.2,27.33,83734,26.0730181108396,26.1973119265495,26.0060906716111,26.130384487321,87578.1303987469,0.0,1.0
2024-03-19,27.3252,27.41,27.17,27.3,26737,26.1257951772025,26.2068729892964,25.9774074833704,26.1017012990803,27964.4645242232,0.0,1.0
2024-03-20,27.52,27.6595,27.2101,27.36,72965,26.3120446795124,26.4454215048319,26.0157473449855,26.1590676755618,76314.7381534931,0.0,1.0
2024-03-21,27.53,27.6292,27.4501,27.61,13720,26.3216057422594,26.4164514847088,26.2452128509115,26.3980942442347,14349.8692176512,0.0,1.0
2024-03-22,27.47,27.5596,27.38,27.5596,44460,26.2642393657779,26.3499064879902,26.1781898010556,26.3499064879902,46501.1068088027,0.0,1.0
2024-03-25,27.38,27.495,27.26,27.43,62124,26.1781898010556,26.2881420226452,26.0634570480926,26.2259951147902,64976.0404721113,0.0,1.0
2024-03-26,27.3637,27.528,27.36,27.43,53898,26.1626052687782,26.31969352971,26.1590676755618,26.2259951147902,56372.394394531,0.0,1.0
2024-03-27,27.5449,27.5449,27.4486,27.465,13780,26.3358517257523,26.3358517257523,26.2437786914995,26.2594588344044,14412.6237477576,0.0,1.0
2024-03-28,27.515,27.57,27.45,27.48,16576,26.307264148139,26.359849993247,26.245117240284,26.2738004285248,17336.9848507133,0.0,1.0
2024-04-01,27.37,27.51,27.25,27.37,22453,26.1686287383087,26.3024836167655,26.0538959853457,26.1686287383087,23483.79107463,0.0,1.0
2024-04-02,27.135,27.209,27.02,27.15,33152,25.9439437637562,26.0146956280834,25.8339915421667,25.9582853578766,34673.9697014267,0.0,1.0
2024-04-03,27.29,27.3989,27.16,27.1627,17938,26.0921402363334,26.1962602096473,25.9678464206235,25.9704279075651,18761.5126841274,0.0,1.0
2024-04-04,27.07,27.48,27.07,27.48,17407,25.8817968559012,26.2738004285248,25.8817968559012,26.2738004285248,18206.1350926863,0.0,1.0
2024-04-05,27.1901,27.25,27.05,27.08,17184,25.9966252194917,26.0538959853457,25.8626747304074,25.8913579186482,17972.8974224577,0.0,1.0
2024-04-08,27.2552,27.34,27.21,27.29,8147,26.0588677379741,26.139945550068,26.0156517343581,26.0921402363334,8521.01927960676,0.0,1.0
2024-04-09,27.24,27.375,27.11,27.375,29546,26.0443349225988,26.1734092696822,25.9200411068889,26.1734092696822,30902.4224420353,0.0,1.0
2024-04-10,26.9151,27.13,26.76,26.88,29418,25.7336959939515,25.9391632323827,25.5854039107468,25.7001366637098,30768.5461111417,0.0,1.0
2024-04-11,26.9649,26.99,26.73,26.99,19531,25.7813100864311,25.8053083539259,25.5567207225061,25.8053083539259,20427.645458451,0.0,1.0
2024-04-12,26.6349,26.785,26.51,26.74,18779,25.4657950157829,25.6093065676141,25.3463773420739,25.566281785253,19641.1220144514,0.0,1.0
2024-04-15,26.56,26.855,26.44,26.81,19538,25.3941826558085,25.6762340068425,25.2794499028455,25.6332092244814,20434.9668202967,0.0,1.0
2024-04-16,26.2,26.48,26.2,26.23,18381,25.0499843969196,25.3176941538332,25.0499843969196,25.0786675851603,19224.8502980792,0.0,1.0
2024-04-17,26.23,26.53,26.2201,26.4,20560,25.0786675851603,25.3654994675678,25.0692021330409,25.2412056518579,21503.8856497748,0.0,1.0
2024-04-18,26.3152,26.53,26.22,26.28,18058,25.160127839764,25.3654994675678,25.0691065224134,25.1264728988949,18887.0217443401,0.0,1.0
2024-04-19,26.3334,26.47,26.22,26.29,6916,25.1775289739634,25.3081330910863,25.0691065224134,25.1360339616418,7233.50550359155,0.0,1.0
2024-04-22,26.6652,26.715,26.52,26.52,11477,25.4947650359061,25.5423791283857,25.3559384048209,25.3559384048209,12003.895700509,0.0,1.0
2024-04-23,26.87,27.0,26.58,26.58,23220,25.6905756009629,25.8148694166728,25.4133047813024,25.4133047813024,24286.0031511561,0.0,1.0
2024-04-24,26.855,26.99,26.7,26.9,18676,25.6762340068425,25.8053083539259,25.5280375342653,25.7192587892037,19533.3934044355,0.0,1.0
2024-04-25,26.7294,26.84,26.41,26.59,21936,25.5561470587413,25.6618924127222,25.2507667146048,25.4228658440493,22943.0562068803,0.0,1.0
2024-04-26,26.8813,26.91,26.76,26.83,8751,25.7013796018669,25.7288198519506,25.5854039107468,25.6523313499753,9152.74821601066,0.0,1.0
2024-04-29,26.985,27.0386,26.84,26.84,11908,25.8005278225524,25.8517751188759,25.6618924127222,25.6618924127222,12454.6824084396,0.0,1.0
2024-04-30,26.795,26.985,26.74,26.965,17258,25.618867630361,25.8005278225524,25.566281785253,25.7814056970586,18050.2946762555,0.0,1.0
2024-05-01,26.73,26.96,26.58,26.58,7528,25.5567207225061,25.7766251656852,25.4133047813024,25.4133047813024,7873.60171067628,0.0,1.0
2024-05-02,27.105,27.115,26.888,26.96,8040,25.9152605755154,25.9248216382624,25.7077855139074,25.7766251656852,8409.10703425045,0.0,1.0
2024-05-03,27.28,27.35,27.123,27.28,11228,26.0825791735865,26.1495066128149,25.9324704884599,26.0825791735865,11743.4644005676,0.0,1.0
2024-05-06,27.4352,27.51,27.3,27.3,10271,26.2309668674186,26.3024836167655,26.1017012990803,26.1017012990803,10742.5296453714,0.0,1.0
2024-05-07,27.48,27.5985,27.44,27.4608,15299,26.2738004285248,26.3870990220757,26.2355561775371,26.2554431880507,16001.3592682833,0.0,1.0
2024-05-08,27.4751,27.5799,27.38,27.4,13810,26.2691155077788,26.3693154453665,26.1781898010556,26.1973119265495,14444.0010128108,0.0,1.0
2024-05-09,27.6835,27.7,27.37,27.37,16161,26.4683680554245,26.4841438089569,26.1686287383087,26.1686287383087,16902.9326841445,0.0,1.0
2024-05-10,27.69,27.8282,27.66,27.78,30935,26.47458274621,26.6067166333724,26.4458995579693,26.5606323109323,32355.1898139972,0.0,1.0
2024-05-13,27.69,27.83,27.64,27.79,12437,26.47458274621,26.6084376246668,26.4267774324754,26.5701933736792,13007.9681822105,0.0,1.0
2024-05-14,27.865,27.865,27.75,27.7533,47732,26.641901344281,26.641901344281,26.5319491226915,26.535104273398,49923.320517269,0.0,1.0
2024-05-15,28.01,28.0695,27.88,27.91,13405,26.7805367541113,26.8374250774555,26.6562429384014,26.6849261266422,14020.4079345929,0.0,1.0
2024-05-16,27.995,28.0999,27.91,28.045,14643,26.766195159991,26.8664907082061,26.6849261266422,26.8140004737255,15315.2430724539,0.0,1.0
2024-05-17,28.005,28.07,27.93,27.965,19587,26.7757562227379,26.8379031305928,26.704048252136,26.7375119717502,20486.2163532168,0.0,1.0
2024-05-20,28.08,28.2192,28.0,28.09,22310,26.8474641933397,26.9805541867768,26.7709756913644,26.8570252560867,23334.2261112099,0.0,1.0
2024-05-21,27.94,28.0999,27.86,27.96,20938,26.7136093148829,26.8664907082061,26.6371208129076,26.7327314403767,21899.2391894448,0.0,1.0
2024-05-22,27.71,27.96,27.66,27.86,21980,26.4937048717039,26.7327314403767,26.4458995579693,26.6371208129076,22989.0761956249,0.0,1.0
2024-05-23,27.6,27.9299,27.54,27.92,22708,26.3885331814878,26.7039526415085,26.3311668050063,26.6944871893891,23750.4978275819,0.0,1.0
2024-05-24,27.8,27.9185,27.69,27.69,15552,26.5797544364261,26.693053029977,26.47458274621,26.47458274621,16265.974203565,0.0,1.0
2024-05-28,27.7755,28.12,27.66,27.93,20836,26.5563298326962,26.8857084443274,26.4458995579693,26.704048252136,21792.5564882639,0.0,1.0
2024-05-29,27.385,27.62,27.361,27.57,20423,26.1829703324291,26.4076553069816,26.1600237818365,26.359849993247,21360.5961393653,0.0,1.0
2024-05-30,27.64,27.8197,27.39,27.39,14016,26.4267774324754,26.5985897300375,26.1877508638025,26.1877508638025,14659.4582328426,0.0,1.0
2024-05-31,27.9334,28.04,27.73,27.87,56372,26.7072990134699,26.8092199423521,26.5128269971977,26.6466818756545,58959.9728525829,0.0,1.0
2024-06-03,28.125,28.26,27.92,28.03,10120,26.8904889757009,27.0195633227842,26.6944871893891,26.7996588796052,10584.5974112704,0.0,1.0
2024-06-04,28.16,28.172,27.9605,28.12,29799,26.9239526953151,26.9354259706114,26.7332094935141,26.8857084443274,31167.037377317,0.0,1.0
2024-06-05,28.11,28.39,28.05,28.16,35180,26.8761473815805,27.1438571384941,26.818781005099,26.9239526953151,36795.0728190212,0.0,1.0
2024-06-06,28.15,28.2298,28.04,28.04,26991,26.9143916325681,26.9906889132885,26.8092199423521,26.8092199423521,28230.1253683401,0.0,1.0
2024-06-07,27.91,28.2,27.9,27.95,16058,26.6849261266422,26.9621969463027,26.6753650638952,26.7231703776298,16795.2040741285,0.0,1.0
2024-06-10,27.9,27.985,27.76,27.76,27250,26.6753650638952,26.756634097244,26.5415101854384,26.5415101854384,28501.0157566325,0.0,1.0
2024-06-11,27.7,27.8292,27.63,27.74,19057,26.4841438089569,26.6076727396471,26.4172163697285,26.5223880599446,19931.8846706108,0.0,1.0
2024-06-12,27.9889,28.19,27.921,28.13,17088,26.7603629117153,26.9526358835558,26.6954432956638,26.8952695070743,17872.4901742875,0.0,1.0
2024-06-13,27.7118,27.82,27.55,27.82,35762,26.4954258629983,26.5988765619199,26.3407278677532,26.5988765619199,37403.7917610528,0.0,1.0
2024-06-14,27.59,27.82,27.29,27.29,15384,26.3789721187409,26.5988765619199,26.0921402363334,26.0921402363334,16090.2615192672,0.0,1.0
2024-06-17,27.49,27.66,27.28,27.45,20228,26.2833614912717,26.4458995579693,26.0825791735865,26.245117240284,21156.6439165196,0.0,1.0
2024-06-18,27.6601,27.75,27.48,27.5,20809,26.4459951685967,26.5319491226915,26.2738004285248,26.2929225540186,21764.3169497161,0.0,1.0
2024-06-20,27.54,27.79,27.45,27.45,20653,26.3311668050063,26.5701933736792,26.245117240284,26.245117240284,21601.1551714396,0.0,1.0
2024-06-21,27.12,27.22,27.09,27.1556,16556,26.1915752889013,26.2881518939489,26.162602307387,26.2259565602982,17142.8680805718,0.274,1.0
2024-06-24,27.62,27.64,27.4,27.47,60946,26.6744583141392,26.6937736351487,26.4619897830345,26.5295934065678,63106.3806498266,0.0,1.0
2024-06-25,27.42,27.62,27.32,27.53,23469,26.481305104044,26.6744583141392,26.3847284989965,26.5875393695963,24300.9163434973,0.0,1.0
2024-06-26,27.305,27.39,27.1822,27.21,33551,26.3702420082393,26.4523321225298,26.2516459372409,26.2784942334441,34740.2975943021,0.0,1.0
2024-06-27,27.2001,27.3487,27.16,27.3,16061,26.2689331495444,26.4124459846451,26.2302059309203,26.3654131779869,16630.3215898807,0.0,1.0
2024-06-28,27.17,27.34,27.17,27.21,15129,26.2398635914251,26.404043820006,26.2398635914251,26.2784942334441,15665.2845609429,0.0,1.0
2024-07-01,27.18,27.61,27.17,27.35,15175,26.2495212519298,26.6648006536344,26.2398635914251,26.4137014805107,15712.9151439163,0.0,1.0
2024-07-02,27.2,27.32,27.16,27.16,12707,26.2688365729394,26.3847284989965,26.2302059309203,26.2302059309203,13157.430822652,0.0,1.0
2024-07-03,27.48,27.6,27.43,27.43,13771,26.5392510670726,26.6551429931297,26.4909627645488,26.4909627645488,14259.146915774,0.0,1.0
2024-07-05,27.6,27.745,27.519,27.6,14182,26.6551429931297,26.7951790704486,26.5769159430411,26.6551429931297,14684.7158201661,0.0,1.0
2024-07-08,27.61,27.92,27.61,27.71,18684,26.6648006536344,26.9641881292819,26.6648006536344,26.761377258682,19346.3002668159,0.0,1.0
2024-07-09,27.5645,27.699,27.49,27.6,13028,26.6208582983378,26.7507538321267,26.5489087275773,26.6551429931297,13489.8094560093,0.0,1.0
2024-07-10,27.95,28.0,27.68,27.68,14035,26.9931611107961,27.0414494133199,26.7324042771677,26.7324042771677,14532.5050441427,0.0,1.0
2024-07-11,28.1,28.29,28.03,28.03,9401,27.1380260183675,27.3215215679579,27.0704223948342,27.0704223948342,9734.24153330851,0.0,1.0
2024-07-12,28.47,28.49,28.22,28.3082,11486,27.4953594570435,27.514674778053,27.2539179444246,27.3390985100765,11893.1494789471,0.0,1.0
2024-07-15,28.11,28.42,28.11,28.39,20782,27.1476836788723,27.4470711545197,27.1476836788723,27.4180981730055,21518.6690293817,0.0,1.0
2024-07-16,28.2,28.31,28.09,28.13,26044,27.2346026234151,27.3408368889674,27.1283683578627,27.1669989998818,26967.1935425472,0.0,1.0
2024-07-17,28.23,28.49,28.13,28.13,30506,27.2635756049293,27.514674778053,27.1669989998818,27.1669989998818,31587.3600909595,0.0,1.0
2024-07-18,28.05,28.4584,28.05,28.36,14180,27.0897377158437,27.484156570858,27.0897377158437,27.3891251914912,14682.6449252542,0.0,1.0
2024-07-19,27.97,28.1599,27.97,28.05,21682,27.0124764318057,27.195875404791,27.0124764318057,27.0897377158437,22450.5717397293,0.0,1.0
2024-07-22,28.21,28.3,28.1601,28.23,23886,27.2442602839198,27.3311792284626,27.1960685580011,27.2635756049293,24732.697932625,0.0,1.0
2024-07-23,28.13,28.27,28.1,28.19,17755,27.1669989998818,27.3022062469484,27.1380260183675,27.2249449629103,18384.369580246,0.0,1.0
2024-07-24,27.88,28.1293,27.83,28.095,12650,26.9255574872628,27.1663229636464,26.8772691847391,27.1331971881151,13098.4103176633,0.0,1.0
2024-07-25,27.76,28.0,27.63,27.63,28800,26.8096655612058,27.0414494133199,26.6841159746439,26.6841159746439,29820.8867311227,0.0,1.0
2024-07-26,28.09,28.23,27.95,27.95,14612,27.1283683578627,27.2635756049293,26.9931611107961,26.9931611107961,15129.9582262211,0.0,1.0
2024-07-29,27.98,28.09,27.91,28.08,11338,27.0221340923104,27.1283683578627,26.9545304687771,27.118710697358,11739.9032554677,0.0,1.0
2024-07-30,28.07,28.1928,27.99,28.02,11167,27.1090530368532,27.2276491078517,27.0317917528152,27.0607647343294,11562.8417405017,0.0,1.0
2024-07-31,28.36,28.49,28.19,28.41,18485,27.3891251914912,27.514674778053,27.2249449629103,27.437413494015,19140.2462230835,0.0,1.0
2024-08-01,27.8,28.2893,27.75,28.22,14586,26.8482962032248,27.3208455317226,26.800007900701,27.2539179444246,15103.0365923665,0.0,1.0
2024-08-02,27.54,27.7894,27.4239,27.67,23858,26.5971970301011,26.8380590830897,26.4850715916409,26.722746616663,24703.7054038586,0.0,1.0
2024-08-05,27.1,27.2832,26.53,26.53,39095,26.1722599678918,26.3491883083389,25.6217733191206,25.6217733191206,40480.8182900432,0.0,1.0
2024-08-06,27.1,27.255,26.82,26.83,41322,26.1722599678918,26.3219537057155,25.9018454737586,25.9115031342633,42786.7597744255,0.0,1.0
2024-08-07,27.15,27.6391,27.15,27.53,12379,26.2205482704156,26.6929044457032,26.2205482704156,26.5875393695963,12817.8040571031,0.0,1.0
2024-08-08,27.61,27.68,27.4228,27.455,9880,26.6648006536344,26.7324042771677,26.4840092489854,26.5151069158107,10230.2208647046,0.0,1.0
2024-08-09,27.64,27.735,27.4725,27.57,11796,26.6937736351487,26.7855214099439,26.532007821694,26.6261700116154,12214.138190289,0.0,1.0
2024-08-12,27.61,27.725,27.59,27.59,14096,26.6648006536344,26.7758637494391,26.6454853326249,26.6454853326249,14595.6673389551,0.0,1.0
2024-08-13,28.11,28.11,27.78,27.78,11183,27.1476836788723,27.1476836788723,26.8289808822153,26.8289808822153,11579.4088997967,0.0,1.0
2024-08-14,28.21,28.3,28.1434,28.2,11780,27.2442602839198,27.3311792284626,27.1799402649582,27.2346026234151,12197.571030994,0.0,1.0
2024-08-15,28.47,28.59,28.45,28.45,33469,27.4953594570435,27.6112513831006,27.476044136034,27.476044136034,34655.3909029149,0.0,1.0
2024-08-16,28.58,28.7393,28.52,28.56,15979,27.6015937225958,27.7554402544366,27.5436477595673,27.5822784015863,16545.4148984935,0.0,1.0
2024-08-19,28.84,28.9897,28.77,28.77,14406,27.8526928957195,27.9972680734757,27.7850892721862,27.7850892721862,14916.6560502971,0.0,1.0
2024-08-20,28.87,29.0488,28.8401,28.85,16114,27.8816658772338,28.0543448470589,27.8527894723246,27.8623505562243,16685.2003050456,0.0,1.0
2024-08-21,29.08,29.08,28.95,28.96,13726,28.0844767478337,28.0844767478337,27.9589271612719,27.9685848217766,14212.5517802566,0.0,1.0
2024-08-22,29.0353,29.2091,29.03,29.13,8568,28.0413070053774,28.2091571449501,28.0361884453099,28.1327650503575,8871.71380250904,0.0,1.0
2024-08-23,29.45,29.48,29.14,29.14,15489,28.4418101865097,28.470783168024,28.1424227108622,28.1424227108622,16038.045645082,0.0,1.0
2024-08-26,29.4297,29.5183,29.38,29.46,16056,28.4222051356851,28.5077720077572,28.3742065629764,28.4514678470145,16625.1443526009,0.0,1.0
2024-08-27,29.5033,29.6192,29.46,29.46,8154,28.4932855170001,28.6052178022502,28.4514678470145,28.4514678470145,8443.03855574912,0.0,1.0
2024-08-28,29.47,29.57,29.29,29.4,17914,28.4611255075192,28.5577021125668,28.2872876184336,28.3935218839859,18549.0057257408,0.0,1.0
2024-08-29,29.5851,29.71,29.47,29.47,35001,28.572285179929,28.6929093596334,28.4611255075192,28.4611255075192,36241.6964054176,0.0,1.0
2024-08-30,29.5401,29.71,29.411,29.59,17374,28.5288257076576,28.6929093596334,28.4041453105412,28.5770174335763,17989.8640995322,0.0,1.0
2024-09-03,29.2702,29.55,29.2,29.53,26574,28.2681654506342,28.5383867915573,28.2003686738908,28.5190714705478,27515.9806941964,0.0,1.0
2024-09-04,29.2401,29.3496,29.06,29.06,15111,28.2390958925149,28.344847275042,28.0651614268242,28.0651614268242,15646.646506736,0.0,1.0
2024-09-05,29.33,29.43,29.1348,29.27,10368,28.3259182604526,28.4224948655002,28.1374007273998,28.2679722974241,10735.5192232042,0.0,1.0
2024-09-06,28.88,29.32,28.78,29.25,16970,27.8913235377386,28.3162605999479,27.794746932691,28.2486569764146,17571.5433273317,0.0,1.0
2024-09-09,29.1252,29.219,28.97,28.97,11010,28.1281293733152,28.2187182288498,27.9782424822814,27.9782424822814,11400.2764899188,0.0,1.0
2024-09-10,29.08,29.13,28.83,28.98,10730,28.0844767478337,28.1327650503575,27.8430352352148,27.9879001427861,11110.3512022551,0.0,1.0
2024-09-11,29.1191,29.12,28.81,28.9113,10507,28.1222382004073,28.1231073898527,27.8237199142053,27.9215520151185,10879.4464195801,0.0,1.0
2024-09-12,29.3061,29.33,29.0148,29.03,20229,28.3028364518463,28.3259182604526,28.0215088013427,28.0361884453099,20946.0665862459,0.0,1.0
2024-09-13,29.375,29.51,29.2864,29.43,11471,28.369377732724,28.4997561495383,28.2838108606519,28.4224948655002,11877.617767108,0.0,1.0
2024-09-16,29.5348,29.58,29.32,29.32,10152,28.5237071475901,28.5673597730716,28.3162605999479,28.3162605999479,10511.8625727208,0.0,1.0
2024-09-17,29.405,29.6183,29.3373,29.4652,8232,28.3983507142383,28.6043486128048,28.3329683526211,28.4564898304769,8523.8034573126,0.0,1.0
2024-09-18,29.2817,29.59,29.2454,29.3408,34231,28.2792717602147,28.5770174335763,28.2442144525824,28.3363485337978,35444.4018643424,0.0,1.0
2024-09-19,29.7257,29.79,29.55,29.655,14758,28.7080718866259,28.7701706436715,28.5383867915573,28.6397922268572,15281.1335547885,0.0,1.0
2024-09-20,29.38,29.41,29.1272,29.3664,12125,28.5625309428192,28.5916962228833,28.3167648494787,28.5493093491901,12472.0214995359,0.195,1.0
2024-09-23,29.52,29.54,29.26,29.26,31522,28.6986355831185,28.7180791031613,28.4458698225626,28.4458698225626,32424.1700378038,0.0,1.0
2024-09-24,29.7,29.7,29.4234,29.47,20959,28.8736272635034,28.8736272635034,28.604723381312,28.6500267830116,21558.853493507,0.0,1.0
2024-09-25,29.5,29.69,29.3301,29.58,11631,28.6791920630758,28.863905503482,28.5140193603125,28.7569661432468,11963.8830565857,0.0,1.0
2024-09-26,29.8251,29.91,29.6401,29.75,9317,28.9952464813709,29.0777842239524,28.8153939209753,28.9222360636103,9583.65561329285,0.0,1.0
2024-09-27,29.6511,29.87,29.59,29.6093,10693,28.8260878569988,29.0388971838669,28.7666879032682,28.7854509001095,10999.0371871783,0.0,1.0
2024-09-30,29.56,29.65,29.34,29.61,58305,28.7375226232041,28.8250184633965,28.5236439027337,28.786131423311,59973.7083324073,0.0,1.0
2024-10-01,29.4851,29.52,29.33,29.52,23673,28.6647066406439,28.6986355831185,28.5139221427123,28.6986355831185,24350.5290687434,0.0,1.0
2024-10-02,29.355,29.4691,29.09,29.37,123506,28.5382265427657,28.6491518246097,28.2805999021991,28.5528091827978,127040.78245952,0.0,1.0
2024-10-03,29.107,29.23,28.7736,29.13,36293,28.2971268942355,28.4167045424985,27.9730034151226,28.3194869422846,37331.7176315592,0.0,1.0
2024-10-04,29.15,29.31,29.01,29.01,48906,28.3389304623274,28.4944786226695,28.2028258220281,28.2028258220281,50305.7058520662,0.0,1.0
2024-10-07,29.03,29.3283,28.94,29.16,53485,28.2222693420708,28.5122694435086,28.1347735018784,28.3486522223488,55015.7583424889,0.0,1.0
2024-10-08,29.07,29.1785,28.95,29.155,13306,28.2611563821564,28.3666374783883,28.1444952618998,28.3437913423381,13686.8221090989,0.0,1.0
2024-10-09,29.06,29.1292,28.9,28.92,10303,28.251434622135,28.3187092014829,28.0958864617929,28.1153299818356,10597.8752585335,0.0,1.0
2024-10-10,29.1652,29.1652,28.97,29.03,12737,28.3537075375599,28.3537075375599,28.1639387819425,28.2222693420708,13101.5371414094,0.0,1.0
2024-10-11,29.18,29.29,29.07,29.07,13861,28.3680957423915,28.4750351026267,28.2611563821564,28.2611563821564,14257.7063921705,0.0,1.0
2024-10-14,29.22,29.34,29.12,29.12,19640,28.4069827824771,28.5236439027337,28.3097651822633,28.3097651822633,20202.1032784235,0.0,1.0
2024-10-15,28.9756,29.2061,28.9483,29.19,14704,28.1693829675545,28.3934695360474,28.1428425626961,28.3778175024129,15124.8333302413,0.0,1.0
2024-10-16,29.11,29.126,28.93,29.0,15380,28.3000434222419,28.3155982382761,28.125051741857,28.1931040620067,15820.1806732257,0.0,1.0
2024-10-17,29.0652,29.395,29.02,29.1,9784,28.2564899373461,28.5771135828513,28.2125475820494,28.2903216622205,10064.0213073368,0.0,1.0
2024-10-18,29.19,29.22,29.02,29.0652,13018,28.3778175024129,28.4069827824771,28.2125475820494,28.2564899373461,13390.5794540997,0.0,1.0
2024-10-21,28.77,29.15,28.77,28.95,10210,27.9695035815149,28.3389304623274,27.9695035815149,28.1444952618998,10502.2135678566,0.0,1.0
2024-10-22,28.63,28.7799,28.601,28.66,13196,27.8333989412156,27.9791281239361,27.8052058371536,27.8625642212797,13573.6738728145,0.0,1.0
2024-10-23,28.36,28.5692,28.32,28.42,23457,27.5709114206383,27.7742906402856,27.5320243805527,27.6292419807665,24128.3470774939,0.0,1.0
2024-10-24,28.66,28.6974,28.4516,28.52,14585,27.8625642212797,27.8989236037597,27.6599627424341,27.7264595809804,15002.4275109881,0.0,1.0
2024-10-25,28.5153,28.6594,28.4401,28.55,29949,27.7218903537703,27.8619809156784,27.6487827184095,27.7556248610445,30806.1502589361,0.0,1.0
2024-10-28,28.6,28.72,28.5,28.52,7690,27.8042336611514,27.920894781408,27.7070160609376,27.7264595809804,7910.09033661287,0.0,1.0
2024-10-29,28.49,28.64,28.46,28.56,14855,27.6972943009162,27.8431207012369,27.6681290208521,27.7653466210659,15280.15500005,0.0,1.0
2024-10-30,28.4695,28.59,28.38,28.38,17071,27.6773646928724,27.79451190113,27.590354940681,27.590354940681,17559.5776510167,0.0,1.0
2024-10-31,28.18,28.39,28.0602,28.2,15447,27.3959197402534,27.6000767007024,27.2794530551972,27.4153632602962,15889.0982353263,0.0,1.0
2024-11-01,28.3,28.51,28.29,28.4023,12245,27.51258086051,27.716737820959,27.5028591004886,27.6120344655287,12595.4559391189,0.0,1.0
2024-11-04,28.4011,28.5698,28.3591,28.48,15386,27.6108678543261,27.7748739458868,27.5700364622363,27.6875725408948,15826.3523952049,0.0,1.0
2024-11-05,28.635,28.71,28.4,28.5,16409,27.8382598212263,27.9111730213866,27.6097984607238,27.7070160609376,16878.6309926502,0.0,1.0
2024-11-06,28.32,28.4,28.0804,28.32,37680,27.5320243805527,27.6097984607238,27.2990910104404,27.5320243805527,38758.4140290732,0.0,1.0
2024-11-07,28.61,28.7338,28.5,28.5,37309,27.8139554211728,27.9343108102375,27.7070160609376,27.7070160609376,38376.7958866956,0.0,1.0
2024-11-08,28.37,28.5452,28.2801,28.5452,22485,27.5806331806596,27.7509584162342,27.4932345580674,27.7509584162342,23128.5281168713,0.0,1.0
2024-11-11,28.45,28.55,28.28,28.28,25011,27.6584072608307,27.7556248610445,27.4931373404672,27.4931373404672,25726.8230700942,0.0,1.0
2024-11-12,28.075,28.3,27.92,28.12,38418,27.2938412600289,27.51258086051,27.1431539796975,27.3375891801251,39517.5358325088,0.0,1.0
2024-11-13,27.96,28.0,27.79,27.97,17353,27.182041019783,27.2209280598685,27.0167710994195,27.1917627798044,17849.6485840368,0.0,1.0
2024-11-14,27.89,28.1487,27.89,28.07,19990,27.1139886996333,27.3654906313865,27.1139886996333,27.2889803800182,20562.120393874,0.0,1.0
2024-11-15,27.88,27.9597,27.75,27.86,70165,27.1042669396119,27.1817493669824,26.977884059334,27.0848234195692,72173.1454445309,0.0,1.0
2024-11-18,27.87,28.07,27.65,27.65,20482,27.0945451795906,27.2889803800182,26.8806664591202,26.8806664591202,21068.2015961644,0.0,1.0
2024-11-19,27.88,28.08,27.7,27.7,17523,27.1042669396119,27.2987021400396,26.9292752592271,26.9292752592271,18024.5140401128,0.0,1.0
2024-11-20,27.9098,28.01,27.7416,27.85,19018,27.1332377844757,27.2306498198899,26.969717780916,27.0751016595478,19562.3014332514,0.0,1.0
2024-11-21,28.0589,28.08,27.9439,28.0,11326,27.2781892263945,27.2987021400396,27.1663889861486,27.2209280598685,11650.1538559788,0.0,1.0
2024-11-22,28.12,28.3,27.98,28.0589,15777,27.3375891801251,27.51258086051,27.2014845398258,27.2781892263945,16228.5429441796,0.0,1.0
2024-11-25,28.2,28.4,28.1289,28.29,21636,27.4153632602962,27.6097984607238,27.3462415465441,27.5028591004886,22255.2294568213,0.0,1.0
2024-11-26,28.02,28.22,28.02,28.17,10692,27.2403715799113,27.4348067803389,27.2403715799113,27.386197980232,10998.0085668485,0.0,1.0
2024-11-27,28.21,28.38,27.97,27.97,16882,27.4250850203175,27.590354940681,27.1917627798044,27.1917627798044,17365.1684086734,0.0,1.0
2024-11-29,28.52,28.55,28.31,28.31,13361,27.7264595809804,27.7556248610445,27.5223026205313,27.5223026205313,13743.3962272411,0.0,1.0
2024-12-02,28.57,28.6588,28.4033,28.62,14960,27.7750683810873,27.8613976100771,27.6130066415308,27.8236771811942,15388.1601346851,0.0,1.0
2024-12-03,28.75,28.9,28.6919,28.74,27162,27.9500600614721,28.0958864617929,27.8935766357479,27.9403383014508,27939.3853996202,0.0,1.0
2024-12-04,28.7621,28.8599,28.6745,28.75,25268,27.961823391098,28.0569022041071,27.8766607733107,27.9500600614721,25991.1784948679,0.0,1.0
2024-12-05,28.87,29.04,28.83,28.83,14587,28.0667211817287,28.2319911020922,28.0278341416432,28.0278341416432,15004.4847516478,0.0,1.0
2024-12-06,28.84,29.07,28.78,28.93,25482,28.0375559016646,28.2611563821564,27.9792253415363,28.125051741857,26211.3032454576,0.0,1.0
2024-12-09,28.68,28.99,28.68,28.81,43212,27.8820077413225,28.1833823019853,27.8820077413225,28.0083906216004,44448.7416938511,0.0,1.0
2024-12-10,28.48,28.687,28.48,28.65,9648,27.6875725408948,27.8888129733374,27.6875725408948,27.8528424612583,9924.12894247608,0.0,1.0
2024-12-11,28.615,28.6508,28.53,28.6508,18225,27.8188163011835,27.85362020206,27.7361813410017,27.85362020206,18746.6055116735,0.0,1.0
2024-12-12,28.3996,28.6,28.3757,28.53,33279,27.6094095903229,27.8042336611514,27.5861745838718,27.7361813410017,34231.4559573654,0.0,1.0
2024-12-13,28.27,28.39,28.24,28.38,22042,27.4834155804458,27.6000767007024,27.4542503003817,27.590354940681,22672.8493107439,0.0,1.0
2024-12-16,28.2156,28.31,28.2,28.24,24749,27.4305292059295,27.5223026205313,27.4153632602962,27.4542503003817,25457.3245436712,0.0,1.0
2024-12-17,28.1467,28.2183,28.11,28.2,31367,27.3635462793822,27.4331540811353,27.3278674201037,27.4153632602962,32264.7338866756,0.0,1.0
2024-12-18,27.47,28.13,27.47,28.1,26314,26.7056747787353,27.3473109401465,26.7056747787353,27.3181456600823,27067.1153599,0.0,1.0
2024-12-19,27.44,27.605,27.385,27.6,29852,26.6765094986711,26.8369185390239,26.6230398185536,26.8320576590133,30706.3740869399,0.0,1.0
2024-12-20,27.18,27.39,26.9764,27.13,43581,26.5549874984039,26.7601584834909,26.3560693433386,26.5061372638594,44606.7459105826,0.135,1.0
2024-12-23,27.3673,27.37,27.1208,27.25,40766,26.7379804770077,26.7406183896731,26.4971488207032,26.6233778267662,41725.4905530119,0.0,1.0
2024-12-24,27.4,27.4582,27.26,27.27,7285,26.7699285303998,26.8267902034096,26.6331478736751,26.642917920584,7456.46368735445,0.0,1.0
2024-12-26,27.49,27.57,27.29,27.29,19467,26.8578589525799,26.9360193278512,26.6624580144018,26.6624580144018,19925.185806689,0.0,1.0
2024-12-27,27.4633,27.62,27.3843,27.44,23923,26.8317729273332,26.9848695623957,26.7545895567528,26.8090087180354,24486.0646249252,0.0,1.0
2024-12-30,27.34,27.47,27.22,27.32,34194,26.7113082489464,26.8383188587621,26.5940676860395,26.6917681551286,34998.8084180368,0.0,1.0
2024-12-31,27.3782,27.55,27.28,27.51,36569,26.7486298281384,26.9164792340334,26.6526879674929,26.8773990463977,37429.7076984028,0.0,1.0
2025-01-02,27.33,27.53,27.27,27.39,21033,26.7015382020375,26.8969391402156,26.642917920584,26.7601584834909,21528.0440269219,0.0,1.0
2025-01-03,27.4148,27.49,27.2774,27.38,25186,26.784388199825,26.8578589525799,26.6501477552966,26.750388436582,25778.7912738104,0.0,1.0
2025-01-06,27.5732,27.71,27.5201,27.57,47715,26.939145742862,27.0727999845758,26.8872667937757,26.9360193278512,48838.0459632283,0.0,1.0
2025-01-07,27.49,27.7391,27.49,27.69,32270,26.8578589525799,27.1012308210808,26.8578589525799,27.053259890758,33029.5241168056,0.0,1.0
2025-01-08,27.45,27.48,27.265,27.36,24811,26.8187787649443,26.848088905671,26.6380328971296,26.7308483427642,25394.9650716474,0.0,1.0
2025-01-10,27.1652,27.32,27.1287,27.25,34836,26.5405278289787,26.6917681551286,26.5048671577612,26.6233778267662,35655.91887614,0.0,1.0
2025-01-13,27.0601,27.12,26.9601,26.98,20516,26.4378446359661,26.4963672169505,26.3401441668771,26.3595865602258,20998.8756362064,0.0,1.0
2025-01-14,27.1503,27.26,27.0216,27.11,16505,26.5259704590844,26.6331478736751,26.4002299553668,26.4865971700415,16893.4705778703,0.0,1.0
2025-01-15,27.42,27.5,27.344,27.5,16381,26.7894686242176,26.8676289994888,26.7152162677099,26.8676289994888,16766.5520470217,0.0,1.0
2025-01-16,27.57,27.67,27.422,27.5,22686,26.9360193278512,27.0337197969402,26.7914226335994,26.8676289994888,23219.9499260567,0.0,1.0
2025-01-17,27.57,27.71,27.5631,27.6,26236,26.9360193278512,27.0727999845758,26.929277995484,26.9653294685779,26853.504639867,0.0,1.0
2025-01-21,28.0552,28.085,27.8523,27.88,30316,27.4100620038712,27.4391767436598,27.2118277520896,27.2388907820272,31029.5337194012,0.0,1.0
2025-01-22,27.93,28.04,27.93,28.04,38447,27.2877410165718,27.3952115325697,27.2877410165718,27.3952115325697,39351.9093188354,0.0,1.0
2025-01-23,28.1794,28.21,27.99,27.99,26147,27.5314059864799,27.5613023300211,27.3463612980252,27.3463612980252,26762.409887887,0.0,1.0
2025-01-24,28.28,28.37,28.2,28.22,26493,27.6296926583834,27.7176230805636,27.5515322831122,27.57107237693,27116.5535304162,0.0,1.0
2025-01-27,28.34,28.39,28.18,28.18,24461,27.6883129398369,27.7371631743814,27.5319921892944,27.5319921892944,25036.7272829618,0.0,1.0
2025-01-28,28.29,28.365,28.215,28.34,25871,27.6394627052923,27.7127380571091,27.5661873534756,27.6883129398369,26479.913803095,0.0,1.0
2025-01-29,28.29,28.435,28.28,28.35,25657,27.6394627052923,27.7811283854715,27.6296926583834,27.6980829867458,26260.8769837273,0.0,1.0
2025-01-30,28.58,28.76,28.52,28.59,21947,27.9227940656506,28.0986549100109,27.8641737841972,27.9325641125595,22463.5564236607,0.0,1.0
2025-01-31,28.32,28.68,28.32,28.54,19908,27.6687728460191,28.0204945347396,27.6687728460191,27.883713878015,20376.5654204327,0.0,1.0
2025-02-03,28.04,28.235,27.8908,27.9,20872,27.3952115325697,27.5857274472934,27.2494424326889,27.258430875845,21363.2546441266,0.0,1.0
2025-02-04,28.32,28.4155,28.16,28.16,28065,27.6687728460191,27.7620767939991,27.5124520954766,27.5124520954766,28725.5529698837,0.0,1.0
2025-02-05,28.64,28.71,28.56,28.57,18014,27.981414347104,28.0498046754664,27.9032539718328,27.9130240187417,18437.9872153745,0.0,1.0
2025-02-06,28.67,28.8,28.62,28.68,47566,28.0107244878307,28.1377350976465,27.9618742532862,28.0204945347396,48685.5390189022,0.0,1.0
2025-02-07,28.49,28.741,28.49,28.67,16016,27.8348636434704,28.080091820884,27.8348636434704,28.0107244878307,16392.9612102497,0.0,1.0
2025-02-10,28.61,28.67,28.5801,28.59,15991,27.9521042063773,28.0107244878307,27.9228917661197,27.9325641125595,16367.3727967721,0.0,1.0
2025-02-11,28.73,28.7869,28.5961,28.62,26311,28.0693447692842,28.1249363361958,27.9385238411739,27.9618742532862,26930.2698802996,0.0,1.0
2025-02-12,28.72,28.77,28.5013,28.51,19092,28.0595747223753,28.1084249569198,27.8459037964775,27.8544037372883,19541.3596045259,0.0,1.0
2025-02-13,28.94,29.02,28.795,28.82,19731,28.2745157543712,28.3526761296424,28.132850074192,28.1572751914643,20195.3994530117,0.0,1.0
2025-02-14,28.89,29.13,28.89,29.09,18921,28.2256655198266,28.4601466456404,28.2256655198266,28.4210664580047,19366.3348563396,0.0,1.0
2025-02-18,29.02,29.19,28.96,29.01,37160,28.3526761296424,28.5187669270938,28.294055848189,28.3429060827335,38034.6177930119,0.0,1.0
2025-02-19,28.81,28.9499,28.7601,28.79,44080,28.1475051445554,28.284188100811,28.09875261048,28.1279650507376,45117.4906435943,0.0,1.0
2025-02-20,28.92,29.0499,28.8501,28.86,25746,28.2549756605534,28.3818885699,28.1866830326601,28.1963553790999,26351.9717357073,0.0,1.0
2025-02-21,28.8752,29.05,28.805,29.02,26470,28.2112058504015,28.3819862703691,28.142620121101,28.3526761296424,27093.0121900168,0.0,1.0
2025-02-24,28.89,29.12,28.8801,28.98,30975,28.2256655198266,28.4503765987315,28.2159931733868,28.3135959420068,31704.0442986691,0.0,1.0
2025-02-25,29.15,29.23,29.04,29.2,27883,28.4796867394582,28.5578471147294,28.3722162234602,28.5285369740027,28539.2693197672,0.0,1.0
2025-02-26,29.04,29.2799,29.03,29.15,30416,28.3722162234602,28.6065996488049,28.3624461765513,28.4796867394582,31131.8873733114,0.0,1.0
2025-02-27,28.8,29.06,28.8,28.99,16509,28.1377350976465,28.391756317278,28.1377350976465,28.3233659889157,16897.5647240267,0.0,1.0
2025-02-28,28.88,28.95,28.75,28.83,17255,28.2158954729177,28.2842858012801,28.088884863102,28.1670452383732,17661.1229821965,0.0,1.0
2025-03-03,29.2,29.56,29.11,29.38,22239,28.5285369740027,28.8802586627233,28.4406065518226,28.704397818363,22762.4290930783,0.0,1.0
2025-03-04,29.2,29.49,28.9457,29.15,27682,28.5285369740027,28.8118683343609,28.2800846811092,28.4796867394582,28333.5384754078,0.0,1.0
2025-03-05,29.68,29.82,29.45,29.51,19556,28.9974992256301,29.1342798823548,28.7727881467253,28.8314084281788,20016.280558669,0.0,1.0
2025-03-06,29.46,29.7564,29.46,29.57,14987,28.7825581936342,29.0721423840142,28.7825581936342,28.8900287096322,15339.7421115142,0.0,1.0
2025-03-07,29.86,29.93,29.59,29.59,26324,29.1733600699904,29.2417503983528,28.90956880345,28.90956880345,26943.575855308,0.0,1.0
2025-03-10,29.34,29.65,29.23,29.53,38054,28.6653176307274,28.9681890849034,28.5578471147294,28.8509485219966,38949.6594589686,0.0,1.0
2025-03-11,29.15,29.4358,29.0233,29.4,19740,28.4796867394582,28.7589146801147,28.3559002451223,28.7239379121808,20204.6112818637,0.0,1.0
2025-03-12,29.29,29.4199,29.15,29.32,11854,28.6164673961828,28.7433803055295,28.4796867394582,28.6457775369096,12133.0021345092,0.0,1.0
2025-03-13,29.16,29.37,29.16,29.25,13361,28.4894567863671,28.6946277714541,28.4894567863671,28.5773872085472,13675.4716989352,0.0,1.0
2025-03-14,29.55,29.6,29.34,29.34,24027,28.8704886158144,28.9193388503589,28.6653176307274,28.6653176307274,24592.5124249918,0.0,1.0
2025-03-17,29.98,30.0,29.71,29.71,42731,29.2906006328973,29.3101407267151,29.0268093663569,29.0268093663569,43736.7398523463,0.0,1.0
2025-03-18,29.85,30.0,29.796,29.89,21581,29.1635900230815,29.3101407267151,29.1108317697734,29.2026702107171,22088.9420503496,0.0,1.0
2025-03-19,30.02,30.11,29.87,29.87,36380,29.3296808205329,29.4176112427131,29.1831301168993,29.1831301168993,37236.2592925127,0.0,1.0
2025-03-20,29.83,29.9197,29.7035,29.74,29486,29.1440499292637,29.2316872500366,29.0204588358661,29.0561195070836,30179.9983919469,0.0,1.0
2025-03-21,29.57,29.6182,29.45,29.54,34820,29.1176708026097,29.1651334922507,28.9995064300593,29.0881297094721,35360.912175287,0.233,1.0
2025-03-24,29.46,29.5626,29.43,29.51,37738,29.0093534611052,29.1103839996357,28.9798123679676,29.0585886163345,38324.2419204762,0.0,1.0
2025-03-25,29.72,29.8919,29.6401,29.7,34893,29.2653762682976,29.4346467319759,29.1866984902412,29.2456822062059,35435.046195643,0.0,1.0
2025-03-26,29.52,29.7002,29.4089,29.56,17643,29.0684356473804,29.2458791468268,28.9590351324609,29.1078237715638,17917.0756320674,0.0,1.0
2025-03-27,29.52,29.62,29.44,29.44,19248,29.0684356473804,29.166905957839,28.9896593990135,28.9896593990135,19547.008545374,0.0,1.0
2025-03-28,29.473,29.54,29.3997,29.49,11160,29.0221546014648,29.0881297094721,28.9499758638987,29.0388945542428,11333.3653037393,0.0,1.0
2025-03-31,29.38,29.4,29.1014,29.11,197876,28.9305772127383,28.95027127483,28.6562389278006,28.6647073745001,200949.909752932,0.0,1.0
2025-04-01,29.26,29.43,29.1107,29.32,47002,28.812412840188,28.9798123679676,28.6653966666733,28.8714950264632,47732.1537640104,0.0,1.0
2025-04-02,29.41,29.41,29.09,29.09,30273,28.9601183058759,28.9601183058759,28.6450133124084,28.6450133124084,30743.2766881811,0.0,1.0
2025-04-03,29.13,29.5,29.13,29.26,45860,28.6844014365918,29.0487415852886,28.6844014365918,28.812412840188,46572.4133359754,0.0,1.0
2025-04-04,27.61,28.57,27.52,28.57,52965,27.187652717621,28.1329676980236,27.0990294382083,28.1329676980236,53787.7861391177,0.0,1.0
2025-04-07,26.86,27.4966,26.56,26.82,72365,26.4491253891815,27.0759873855609,26.1537144578056,26.409737264998,73489.1559323562,0.0,1.0
2025-04-08,26.87,27.73,26.63,27.73,48851,26.4589724202273,27.3058170901713,26.2226436751267,27.3058170901713,49609.8771015206,0.0,1.0
2025-04-09,28.52,28.54,26.752,26.92,51578,28.0837325427943,28.103426604886,26.3427774538862,26.5082075754566,52379.2397523537,0.0,1.0
2025-04-10,28.0378,28.2575,27.5997,28.13,29888,27.6089087057629,27.8252479778405,27.1775102756438,27.6996983320057,30352.2958958926,0.0,1.0
2025-04-11,28.84,28.84,28.13,28.18,20065,28.3988375362619,28.3988375362619,27.6996983320057,27.7489334872351,20376.700252646,0.0,1.0
2025-04-14,29.26,29.32,28.9,28.91,23086,28.812412840188,28.8714950264632,28.457919722537,28.4677667535829,23444.6300539539,0.0,1.0
2025-04-15,29.34,29.49,29.261,29.37,22500,28.8911890885549,29.0388945542428,28.8133975432926,28.9207301816925,22849.5268220551,0.0,1.0
2025-04-16,29.35,29.7002,29.3407,29.47,252361,28.9010361196007,29.2458791468268,28.8918783807281,29.0192004921511,256281.308370696,0.0,1.0
2025-04-17,29.63,29.9105,29.5467,29.63,44851,29.1767529888848,29.4529622097212,29.0947272202728,29.1767529888848,45547.738999822,0.0,1.0
2025-04-21,29.55,29.89,29.42,29.81,28428,29.097976740518,29.4327757960772,28.9699653369218,29.3539995477103,28869.6154887725,0.0,1.0
2025-04-22,30.08,30.23,29.97,29.97,20679,29.6198693859486,29.7675748516365,29.5115520444441,29.5115520444441,21000.2384512567,0.0,1.0
2025-04-23,29.98,30.3699,29.98,30.35,40842,29.52139907549,29.9053348159681,29.52139907549,29.8857392241868,41476.4610873943,0.0,1.0
2025-04-24,30.22,30.335,30.0,30.1,26632,29.7577278205906,29.870968677618,29.5410931375817,29.6395634480403,27045.7154811098,0.0,1.0
2025-04-25,30.3102,30.3102,30.06,30.2,40312,29.8465480406243,29.8465480406243,29.6001753238568,29.7380337584989,40938.2277889193,0.0,1.0
2025-04-28,30.47,30.57,30.34,30.34,32486,30.0039035967371,30.1023739071957,29.8758921931409,29.8758921931409,32990.6545929459,0.0,1.0
2025-04-29,30.61,30.75,30.5,30.53,23955,30.1417620313792,30.2796204660212,30.0334446898747,30.0629857830123,24327.129556548,0.0,1.0
2025-04-30,30.82,30.84,30.44,30.59,27709,30.3485496833422,30.368243745434,29.9743625035995,30.1220679692874,28139.4461649922,0.0,1.0
2025-05-01,30.66,30.93,30.52,30.84,30211,30.1909971866085,30.4568670248467,30.0531387519664,30.368243745434,30680.3135476047,0.0,1.0
2025-05-02,30.95,31.15,30.95,31.0,31357,30.4765610869384,30.6735017078556,30.4765610869384,30.5257962421677,31844.1161137414,0.0,1.0
2025-05-05,31.01,31.21,30.99,31.06,21024,30.5356432732136,30.7325838941308,30.5159492111219,30.5848784284429,21350.5978625283,0.0,1.0
2025-05-06,31.17,31.3,31.09,31.09,25435,30.6931957699474,30.8212071735435,30.6144195215805,30.6144195215805,25830.1206541765,0.0,1.0
2025-05-07,31.17,31.31,31.055,31.18,36607,30.6931957699474,30.8310542045894,30.57995491292,30.7030428009932,37175.6723722209,0.0,1.0
2025-05-08,30.9188,31.2,30.88,31.2,27163,30.4458383500753,30.7227368630849,30.4076318696174,30.7227368630849,27584.9643141104,0.0,1.0
2025-05-09,30.89,31.099,30.89,31.07,28492,30.4174789006633,30.6232818495217,30.4174789006633,30.5947254594888,28934.6096983997,0.0,1.0
2025-05-12,30.74,30.95,30.65,30.95,33845,30.2697734349754,30.4765610869384,30.1811501555626,30.4765610869384,34370.7660129979,0.0,1.0
2025-05-13,30.74,30.89,30.7286,30.8,35489,30.2697734349754,30.4174789006633,30.2585478195831,30.3288556212505,36040.3047727961,0.0,1.0
2025-05-14,30.62,30.93,30.57,30.865,33030,30.151609062425,30.4568670248467,30.1023739071957,30.3928613230486,33543.1053747769,0.0,1.0
2025-05-15,31.04,31.04,30.75,30.75,32174,30.5651843663512,30.5651843663512,30.2796204660212,30.2796204660212,32673.8078210133,0.0,1.0
2025-05-16,31.22,31.25,30.97,30.97,51998,30.7424309251767,30.7719720183142,30.4962551490301,30.4962551490301,52805.764253032,0.0,1.0
2025-05-19,31.42,31.45,31.23,31.23,45967,30.9393715460939,30.9689126392315,30.7522779562225,30.7522779562225,46681.0755301958,0.0,1.0
2025-05-20,31.63,31.7918,31.56,31.56,17145,31.1461591980569,31.305484160379,31.0772299807359,31.0772299807359,17411.339438406,0.0,1.0
2025-05-21,31.51,31.94,31.51,31.72,34094,31.0279948255066,31.4514171604786,31.0279948255066,31.2347824774697,34623.6341098287,0.0,1.0
2025-05-22,31.54,31.75,31.37,31.51,108547,31.0575359186442,31.2643235706073,30.8901363908646,31.0279948255066,110233.226131272,0.0,1.0
2025-05-23,31.83,31.83,31.45,31.46,19263,31.3430998189742,31.3430998189742,30.9689126392315,30.9787596702773,19562.2415632554,0.0,1.0
2025-05-27,32.04,32.23,31.99,32.21,25416,31.5498874709372,31.7369810608086,31.5006523157079,31.7172869987169,25810.8254981935,0.0,1.0
2025-05-28,31.88,31.98,31.74,31.91,45325,31.3923349742035,31.4908052846621,31.2544765395614,31.421876067341,46029.1023648731,0.0,1.0
2025-05-29,31.99,32.05,31.71,32.05,35390,31.5006523157079,31.5597345019831,31.2249354464238,31.5597345019831,35939.7668547791,0.0,1.0
2025-05-30,32.02,32.02,31.78,31.94,32877,31.5301934088455,31.5301934088455,31.2938646637449,31.4514171604786,33387.7285923869,0.0,1.0
2025-06-02,32.44,32.44,32.06,32.08,35605,31.9437687127717,31.9437687127717,31.569581533029,31.5892755951207,36158.1067777453,0.0,1.0
2025-06-03,31.97,32.16,31.945,32.13,50443,31.4809582536162,31.6680518434876,31.4563406760016,31.63851075035,51226.6080659967,0.0,1.0
2025-06-04,32.03,32.2886,31.9,31.9,33146,31.5400404398914,31.7946846627373,31.4120290362952,31.4120290362952,33660.9073797261,0.0,1.0
2025-06-05,32.02,32.32,32.01,32.15,48018,31.5301934088455,31.8256043402213,31.5203463777996,31.6582048124417,48763.9368418419,0.0,1.0
2025-06-06,32.09,32.28,32.05,32.23,31741,31.5991226261665,31.7862162160379,31.5597345019831,31.7369810608086,32234.0813715045,0.0,1.0
2025-06-09,32.13,32.35,32.1,32.25,38192,31.63851075035,31.8551454333589,31.6089696572124,31.7566751229003,38785.294595019,0.0,1.0
2025-06-10,32.275,32.46,32.13,32.22,60316,31.7812927005149,31.9634627748634,31.63851075035,31.7271340297627,61252.9804355145,0.0,1.0
2025-06-11,32.15,32.44,32.14,32.35,43829,31.6582048124417,31.9437687127717,31.6483577813958,31.8551454333589,44509.8627148379,0.0,1.0
2025-06-12,32.45,32.62,32.35,32.47,48653,31.9536157438175,32.1210152715971,31.8551454333589,31.9733098059092,49408.8012654865,0.0,1.0
2025-06-13,32.25,32.545,32.22,32.22,44513,31.7566751229003,32.0471625387532,31.7271340297627,31.7271340297627,45204.4883302284,0.0,1.0
2025-06-16,32.41,32.74,32.3,32.74,66420,31.9142276196341,32.2391796441475,31.8059102781296,32.2391796441475,67451.8031787065,0.0,1.0
2025-06-17,32.06,32.5,32.06,32.37,34183,31.569581533029,32.0028508990468,31.569581533029,31.8748394954506,34714.0166825915,0.0,1.0
2025-06-18,32.18,32.3989,32.0886,32.265,36327,31.6877459055793,31.9032974151732,31.5977440418201,31.7714456694691,36891.322705102,0.0,1.0
2025-06-20,31.69,32.07,31.63,32.06,40983,31.4937593939758,31.871406240606,31.4341309445079,31.8614681656947,41238.3689655173,0.293,1.0
2025-06-23,31.8,31.905,31.57,31.57,52975,31.6030782180004,31.7074280045692,31.37450249504,31.37450249504,53305.0922565033,0.0,1.0
2025-06-24,32.01,32.2055,31.95,32.0358,25878,31.8117777911381,32.0060671556544,31.7521493416702,31.8374180244093,26039.2482758621,0.0,1.0
2025-06-25,31.95,32.04,31.83,31.87,69091,31.7521493416702,31.8415920158721,31.6328924427343,31.6726447423796,69521.512583182,0.0,1.0
2025-06-26,32.16,32.34,32.04,32.04,41950,31.9608489148079,32.1397342632117,31.8415920158721,31.8415920158721,42211.3944343618,0.0,1.0
2025-06-27,32.3,32.4985,32.22,32.43,26875,32.0999819635664,32.2972527505561,32.0204773642758,32.2291769374136,27042.460677556,0.0,1.0
2025-06-30,32.58,32.58,32.35,32.4,51660,32.3782480610834,32.3782480610834,32.149672338123,32.1993627126796,51981.8983666062,0.0,1.0
2025-07-01,32.42,32.627,32.41,32.51,46987,32.2192388625023,32.4249570131666,32.2093007875909,32.3086815367041,47279.78045977,0.0,1.0
2025-07-02,32.41,32.6079,32.25,32.395,33522,32.2093007875909,32.405975290086,32.0502915890098,32.1943936752239,33730.8787658802,0.0,1.0
2025-07-03,32.475,32.5749,32.36,32.45,39307,32.2738982745145,32.3731796428786,32.1596104130343,32.2490530872362,39551.9256503327,0.0,1.0
2025-07-07,32.175,32.46,32.09,32.35,59673,31.9757560271749,32.2589911621475,31.8912823904287,32.149672338123,60044.8281306715,0.0,1.0
2025-07-08,32.19,32.4065,32.16,32.2,45086,31.9906631395419,32.205822461372,31.9608489148079,32.0006012144532,45366.9351482153,0.0,1.0
2025-07-09,32.36,32.52,32.23,32.43,38675,32.1596104130343,32.3186196116155,32.0304154391872,32.2291769374136,38915.9875983062,0.0,1.0
2025-07-10,32.4,32.57,32.3,32.36,45606,32.1993627126796,32.3683099861721,32.0999819635664,32.1596104130343,45890.1753176044,0.0,1.0
2025-07-11,32.23,32.42,32.17,32.33,30678,32.0304154391872,32.2192388625023,31.9707869897192,32.1297961883004,30869.1575317604,0.0,1.0
2025-07-14,32.31,32.3421,32.18,32.23,36535,32.1099200384777,32.1418212589431,31.9807250646306,32.0304154391872,36762.6530550515,0.0,1.0
2025-07-15,31.87,32.32,31.83,32.32,40090,31.6726447423796,32.119858113389,31.6328924427343,32.119858113389,40339.8045977012,0.0,1.0
2025-07-16,32.065,32.16,31.85,32.05,35099,31.8664372031504,31.9608489148079,31.652768592557,31.8515300907834,35317.7052026618,0.0,1.0
2025-07-17,32.02,32.1885,31.97,32.07,48221,31.8217158660494,31.9891724283052,31.7720254914928,31.871406240606,48521.469630974,0.0,1.0
2025-07-18,32.0,32.3085,32.0,32.17,75006,31.8018397162268,32.108429327241,31.8018397162268,31.9707869897192,75473.3695099818,0.0,1.0
2025-07-21,32.13,32.4396,32.13,32.13,40106,31.931034690074,32.2387174893284,31.931034690074,31.931034690074,40355.9042952208,0.0,1.0
2025-07-22,32.32,32.455,32.15,32.22,24208,32.119858113389,32.2540221246919,31.9509108398966,32.0204773642758,24358.8423472475,0.0,1.0
2025-07-23,32.9,32.98,32.6,32.71,47225,32.6962664582457,32.7757710575362,32.398124210906,32.5074430349306,47519.263460375,0.0,1.0
2025-07-24,32.77,32.95,32.77,32.79,44816,32.5670714843985,32.7459568328023,32.5670714843985,32.5869476342211,45095.2527525711,0.0,1.0
2025-07-25,32.59,32.69,32.42,32.42,53132,32.3881861359947,32.4875668851079,32.2192388625023,32.2192388625023,53463.070538415,0.0,1.0
2025-07-28,32.22,32.455,32.17,32.45,40155,32.0204773642758,32.2540221246919,31.9707869897192,32.2490530872362,40405.2096188748,0.0,1.0
2025-07-29,32.19,32.43,32.12,32.12,35548,31.9906631395419,32.2291769374136,31.9210966151626,31.9210966151626,35769.5029643073,0.0,1.0
2025-07-30,31.9,32.3168,31.8639,32.13,25806,31.7024589671136,32.1166779294174,31.6665825166837,31.931034690074,25966.7996370236,0.0,1.0
2025-07-31,31.72,32.03,31.69,31.9,73895,31.5235736187098,31.8316539409607,31.4937593939758,31.7024589671136,74355.4467634603,0.0,1.0
2025-08-01,31.9242,31.9242,31.7,31.81,49408,31.726509108399,31.726509108399,31.5036974688872,31.6130162929117,49715.8659407138,0.0,1.0
2025-08-04,32.2,32.3,32.08,32.08,30529,32.0006012144532,32.0999819635664,31.8813443155173,31.8813443155173,30719.2290986086,0.0,1.0
2025-08-05,32.22,32.355,32.15,32.26,22964,32.0204773642758,32.1546413755787,31.9509108398966,32.0602296639211,23107.0908650938,0.0,1.0
2025-08-06,32.4,32.469,32.34,32.46,25516,32.1993627126796,32.2679354295677,32.1397342632117,32.2589911621475,25674.9926194797,0.0,1.0
2025-08-07,32.52,32.73,32.44,32.56,17047,32.3186196116155,32.5273191847532,32.2391150123249,32.3583719112607,17153.221476104,0.0,1.0
2025-08-08,32.59,32.75,32.59,32.6494,16138,32.3881861359947,32.5471953345758,32.3881861359947,32.447218300968,16238.5574107683,0.0,1.0
2025-08-11,32.535,32.635,32.51,32.61,27660,32.3335267239824,32.4329074730956,32.3086815367041,32.4080622858174,27832.3520871144,0.0,1.0
2025-08-12,32.88,32.88,32.66,32.69,28934,32.676390308423,32.676390308423,32.4577526603739,32.4875668851079,29114.2905021174,0.0,1.0
2025-08-13,32.94,32.975,32.85,32.94,41856,32.7360187578909,32.7708020200806,32.646576083689,32.7360187578909,42116.8087114338,0.0,1.0
2025-08-14,32.91,32.9982,32.72,32.85,31902,32.706204533157,32.7938583538748,32.5173811098419,32.646576083689,32100.7843920145,0.0,1.0
2025-08-15,32.89,33.1099,32.89,33.01,30416,32.6863283833343,32.9048666506343,32.6863283833343,32.8055852822702,30605.524984876,0.0,1.0
2025-08-18,32.9,33.13,32.9,32.94,17144,32.6962664582457,32.924842181206,32.6962664582457,32.7360187578909,17250.825892317,0.0,1.0
2025-08-19,32.8,33.1,32.8,32.99,49021,32.5968857091324,32.8950279564721,32.5968857091324,32.7857091324475,49326.4545069571,0.0,1.0
2025-08-20,33.05,33.196,32.98,33.02,40295,32.8453375819155,32.9904334756207,32.7757710575362,32.8155233571815,40546.0819721718,0.0,1.0
2025-08-21,32.91,33.12,32.91,33.03,24148,32.706204533157,32.9149041062947,32.706204533157,32.8254614320928,24298.4684815487,0.0,1.0
2025-08-22,33.33,33.4997,32.95,32.95,23894,33.1236036794324,33.2922528106776,32.7459568328023,32.7459568328023,24042.8857834241,0.0,1.0
2025-08-25,32.93,33.3627,32.93,33.28,27000,32.7260806829796,33.1561011843925,32.7260806829796,33.0739133048758,27168.2395644283,0.0,1.0
2025-08-26,32.95,33.01,32.9013,32.97,27319,32.7459568328023,32.8055852822702,32.6975584079841,32.7658329826249,27489.2272837265,0.0,1.0
2025-08-27,32.91,33.01,32.7132,32.8,21683,32.706204533157,32.8055852822702,32.5106232189022,32.5968857091324,21818.1088324259,0.0,1.0
2025-08-28,32.9,33.05,32.865,33.0099,17626,32.6962664582457,32.8453375819155,32.661483196056,32.8054859015211,17735.8292800968,0.0,1.0
2025-08-29,32.87,32.98,32.83,32.89,24185,32.6664522335117,32.7757710575362,32.6266999338664,32.6863283833343,24335.6990320629,0.0,1.0
2025-09-02,32.71,32.78,32.55,32.68,38458,32.5074430349306,32.5770095593098,32.3484338363494,32.4776288101966,38697.6354506957,0.0,1.0
2025-09-03,32.76,32.9129,32.6576,32.72,25796,32.5571334094872,32.7090865748813,32.4553675223952,32.5173811098419,25956.7373260738,0.0,1.0
2025-09-04,33.06,33.135,32.92,32.98,26742,32.8552756568268,32.9298112186617,32.7161426080683,32.7757710575362,26908.6319419238,0.0,1.0
2025-09-05,33.22,33.4374,33.19,33.425,53157,33.0142848554079,33.23033860398,32.984470630674,33.21801539109,53488.2263157895,0.0,1.0
2025-09-08,33.51,33.74,33.43,33.74,73748,33.3024890278362,33.5310647507966,33.2229844285457,33.5310647507966,74207.5307924985,0.0,1.0
2025-09-09,33.41,33.5899,33.33,33.5,46503,33.203108278723,33.3818942463777,33.1236036794324,33.2925509529249,46792.7646098004,0.0,1.0
2025-09-10,33.48,33.6287,33.34,33.44,53492,33.2726748031023,33.4204539770336,33.1335417543438,33.232922503457,53825.3137326073,0.0,1.0
2025-09-11,33.59,33.744,33.47,33.47,23226,33.3819936271268,33.5350399807611,33.2627367281909,33.2627367281909,23370.7234119782,0.0,1.0
2025-09-12,33.6421,33.73,33.47,33.6,22058,33.4337709974148,33.5211266758853,33.2627367281909,33.3919317020381,22195.4454930429,0.0,1.0
2025-09-15,33.62,33.739,33.61,33.69,35908,33.4118078518608,33.5300709433055,33.4018697769494,33.48137437624,36131.7461584996,0.0,1.0
2025-09-16,33.48,33.76,33.48,33.64,45219,33.2726748031023,33.5509409006192,33.2726748031023,33.4316840016834,45500.7638838475,0.0,1.0
2025-09-17,33.3,33.705,33.3,33.49,29657,33.0937894546985,33.496281488607,33.0937894546985,33.2826128780136,29841.795583787,0.0,1.0
2025-09-18,33.25,33.405,33.24,33.29,31076,33.0440990801419,33.1981392412674,33.0341610052306,33.0838513797872,31269.637507562,0.0,1.0
2025-09-19,33.06,33.1999,32.92,33.09,39522,33.06,33.1999,32.92,33.09,39522,0.206,1.0
2025-09-22,33.07,33.26,33.01,33.01,78866,33.07,33.26,33.01,33.01,78866,0.0,1.0
2025-09-23,32.98,33.285,32.98,33.11,49716,32.98,33.285,32.98,33.11,49716,0.0,1.0
2025-09-24,32.73,32.978,32.69,32.9,44735,32.73,32.978,32.69,32.9,44735,0.0,1.0
2025-09-25,32.56,32.6705,32.43,32.61,25531,32.56,32.6705,32.43,32.61,25531,0.0,1.0
2025-09-26,32.73,32.9499,32.7,32.7425,65367,32.73,32.9499,32.7,32.7425,65367,0.0,1.0
2025-09-29,32.9,33.07,32.9,32.95,50145,32.9,33.07,32.9,32.95,50145,0.0,1.0
2025-09-30,33.15,33.2586,32.94,33.0,36600,33.15,33.2586,32.94,33.0,36600,0.0,1.0
2025-10-01,33.16,33.39,33.16,33.23,44210,33.16,33.39,33.16,33.23,44210,0.0,1.0
2025-10-02,33.1,33.321,33.03,33.3,52174,33.1,33.321,33.03,33.3,52174,0.0,1.0
2025-10-03,33.32,33.56,33.26,33.26,41055,33.32,33.56,33.26,33.26,41055,0.0,1.0
2025-10-06,33.2,33.53,33.17,33.43,32659,33.2,33.53,33.17,33.43,32659,0.0,1.0
2025-10-07,33.02,33.3,33.02,33.2,39718,33.02,33.3,33.02,33.2,39718,0.0,1.0
2025-10-08,33.16,33.3684,33.113,33.16,47229,33.16,33.3684,33.113,33.16,47229,0.0,1.0
2025-10-09,32.96,33.28,32.9,33.28,26333,32.96,33.28,32.9,33.28,26333,0.0,1.0
2025-10-10,32.67,33.11,32.66,32.99,34376,32.67,33.11,32.66,32.99,34376,0.0,1.0
2025-10-13,32.96,33.1,32.76,32.76,17680,32.96,33.1,32.76,32.76,17680,0.0,1.0
2025-10-14,33.1,33.26,32.71,32.71,41385,33.1,33.26,32.71,32.71,41385,0.0,1.0
2025-10-15,33.14,33.3,33.08,33.08,33357,33.14,33.3,33.08,33.08,33357,0.0,1.0
2025-10-16,33.21,33.47,33.1948,33.26,30547,33.21,33.47,33.1948,33.26,30547,0.0,1.0
2025-10-17,33.23,33.38,33.115,33.21,58635,33.23,33.38,33.115,33.21,58635,0.0,1.0
2025-10-20,33.38,33.47,33.23,33.23,41853,33.38,33.47,33.23,33.23,41853,0.0,1.0
2025-10-21,33.07,33.252,33.07,33.2,37153,33.07,33.252,33.07,33.2,37153,0.0,1.0
2025-10-22,33.19,33.39,33.04,33.04,31916,33.19,33.39,33.04,33.04,31916,0.0,1.0
2025-10-23,33.37,33.4499,33.3014,33.31,46860,33.37,33.4499,33.3014,33.31,46860,0.0,1.0
2025-10-24,33.42,33.565,33.38,33.44,26583,33.42,33.565,33.38,33.44,26583,0.0,1.0
2025-10-27,33.48,33.68,33.4396,33.58,38292,33.48,33.68,33.4396,33.58,38292,0.0,1.0
2025-10-28,33.45,33.688,33.35,33.48,44519,33.45,33.688,33.35,33.48,44519,0.0,1.0
2025-10-29,33.02,33.53,33.0,33.3,47199,33.02,33.53,33.0,33.3,47199,0.0,1.0
2025-10-30,33.08,33.2683,32.9,32.9,29418,33.08,33.2683,32.9,32.9,29418,0.0,1.0
2025-10-31,32.93,33.16,32.88,33.0356,42724,32.93,33.16,32.88,33.0356,42724,0.0,1.0
2025-11-03,32.92,33.14,32.87,33.03,67031,32.92,33.14,32.87,33.03,67031,0.0,1.0
2025-11-04,32.65,32.9386,32.65,32.67,45926,32.65,32.9386,32.65,32.67,45926,0.0,1.0
2025-11-05,32.89,33.159,32.71,32.71,26178,32.89,33.159,32.71,32.71,26178,0.0,1.0
2025-11-06,32.89,33.1299,32.87,32.92,55400,32.89,33.1299,32.87,32.92,55400,0.0,1.0
2025-11-07,33.09,33.19,32.86,32.86,40999,33.09,33.19,32.86,32.86,40999,0.0,1.0
2025-11-10,33.44,33.47,33.24,33.33,34323,33.44,33.47,33.24,33.33,34323,0.0,1.0
2025-11-11,33.6,33.8499,33.5,33.5,35823,33.6,33.8499,33.5,33.5,35823,0.0,1.0
2025-11-12,33.9,34.0999,33.73,33.73,26301,33.9,34.0999,33.73,33.73,26301,0.0,1.0
2025-11-13,33.77,33.9981,33.66,33.95,31830,33.77,33.9981,33.66,33.95,31830,0.0,1.0
2025-11-14,33.62,33.8,33.41,33.41,28096,33.62,33.8,33.41,33.41,28096,0.0,1.0
2025-11-17,33.26,33.6843,33.23,33.44,28956,33.26,33.6843,33.23,33.44,28956,0.0,1.0
2025-11-18,33.19,33.309,32.92,33.12,32795,33.19,33.309,32.92,33.12,32795,0.0,1.0
2025-11-19,32.93,33.2,32.87,33.02,17034,32.93,33.2,32.87,33.02,17034,0.0,1.0
2025-11-20,32.58,33.19,32.56,33.02,41796,32.58,33.19,32.56,33.02,41796,0.0,1.0
2025-11-21,33.08,33.2759,32.802,32.81,37987,33.08,33.2759,32.802,32.81,37987,0.0,1.0
2025-11-24,33.21,33.4193,33.12,33.12,39054,33.21,33.4193,33.12,33.12,39054,0.0,1.0
2025-11-25,33.5,33.710567,33.24,33.24,68800,33.5,33.710567,33.24,33.24,68800,0.0,1.0
2025-11-26,33.88,34.0,33.62,33.62,27208,33.88,34.0,33.62,33.62,27208,0.0,1.0