date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-08-28,25.04,25.15,25.04,25.15,1043304,20.2209531768892,20.3097832427621,20.2209531768892,20.3097832427621,1291943.65525053,0.0,1.0
2018-08-29,25.13,25.18,25.06,25.1,172782,20.2936323216943,20.3340096243638,20.237104097957,20.2694059400926,213959.314486954,0.0,1.0
2018-08-30,25.05,25.19,25.02,25.19,70962,20.2290286374231,20.3420850848977,20.2048022558214,20.3420850848977,87873.6261567941,0.0,1.0
2018-08-31,24.99,25.05,24.95,25.05,56608,20.1805758742197,20.2290286374231,20.1482740320841,20.2290286374231,70098.7884992503,0.0,1.0
2018-09-04,25.0,25.08,24.96,24.96,94264,20.1886513347536,20.2532550190248,20.156349492618,20.156349492618,116728.946422649,0.0,1.0
2018-09-05,25.16,25.18,24.96,24.96,71930,20.317858703296,20.3340096243638,20.156349492618,20.156349492618,89072.3194027537,0.0,1.0
2018-09-06,25.19,25.25,25.14,25.25,48702,20.3420850848977,20.3905378481011,20.3017077822282,20.3905378481011,60308.634777602,0.0,1.0
2018-09-07,25.07,25.14,25.06,25.09,67069,20.2451795584909,20.3017077822282,20.237104097957,20.2613304795587,83052.8484641079,0.0,1.0
2018-09-10,25.13,25.19,25.12,25.19,52698,20.2936323216943,20.3420850848977,20.2855568611604,20.3420850848977,65256.9593755917,0.0,1.0
2018-09-11,25.16,25.1799,25.07,25.07,76319,20.317858703296,20.3339288697585,20.2451795584909,20.2451795584909,94507.3035520472,0.0,1.0
2018-09-12,25.05,25.15,25.05,25.15,59380,20.2290286374231,20.3097832427621,20.2290286374231,20.3097832427621,73531.4100672252,0.0,1.0
2018-09-13,25.18,25.2,25.15,25.15,55012,20.3340096243638,20.3501605454316,20.3097832427621,20.3097832427621,68122.43062678,0.0,1.0
2018-09-14,25.27,25.29,25.16,25.28,139457,20.4066887691689,20.4228396902367,20.317858703296,20.4147642297028,172692.318183648,0.0,1.0
2018-09-17,25.19,25.35,25.16,25.35,58914,20.3420850848977,20.4712924534401,20.317858703296,20.4712924534401,72954.3531946869,0.0,1.0
2018-09-18,25.25,25.29,25.17,25.23,55338,20.3905378481011,20.4228396902367,20.3259341638299,20.3743869270333,68526.1227736631,0.0,1.0
2018-09-19,25.13,25.29,25.13,25.29,50445,20.2936323216943,20.4228396902367,20.2936323216943,20.4228396902367,62467.0256120104,0.0,1.0
2018-09-20,25.28,25.28,25.2,25.25,51702,20.4147642297028,20.4147642297028,20.3501605454316,20.3905378481011,64023.5931845012,0.0,1.0
2018-09-21,25.36,25.37,25.35,25.37,41636,20.479367913974,20.487443374508,20.4712924534401,20.487443374508,51558.6694098854,0.0,1.0
2018-09-24,25.12,25.26,25.08,25.26,44689,20.2855568611604,20.398613308635,20.2532550190248,20.398613308635,55339.2587486398,0.0,1.0
2018-09-25,25.09,25.19,25.08,25.19,47873,20.2613304795587,20.3420850848977,20.2532550190248,20.3420850848977,59282.0679378288,0.0,1.0
2018-09-26,24.91,25.18,24.87,25.18,56927,20.1159721899485,20.3340096243638,20.0836703478129,20.3340096243638,70493.8124098505,0.0,1.0
2018-09-27,24.93,25.03,24.93,25.02,59842,20.1321231110163,20.2128777163553,20.1321231110163,20.2048022558214,74103.5136618876,0.0,1.0
2018-09-28,25.03,25.04,25.0,25.0,49415,20.2128777163553,20.2209531768892,20.1886513347536,20.1886513347536,61191.556558975,0.0,1.0
2018-10-01,25.0,25.18,24.97,25.18,52684,20.1886513347536,20.3340096243638,20.1644249531519,20.3340096243638,65239.6229030261,0.0,1.0
2018-10-02,25.0,25.04,24.95,24.95,41207,20.1886513347536,20.2209531768892,20.1482740320841,20.1482740320841,51027.4303576987,0.0,1.0
2018-10-03,24.97,25.09,24.97,25.05,47854,20.1644249531519,20.2613304795587,20.1644249531519,20.2290286374231,59258.5398679184,0.0,1.0
2018-10-04,24.89,24.98,24.83,24.98,43007,20.0998212688807,20.1725004136858,20.0513685056773,20.1725004136858,53256.4054018382,0.0,1.0
2018-10-05,24.88,25.0,24.83,24.98,43517,20.0917458083468,20.1886513347536,20.0513685056773,20.1725004136858,53887.948331011,0.0,1.0
2018-10-08,24.96,24.99,24.88,24.88,42446,20.156349492618,20.1805758742197,20.0917458083468,20.0917458083468,52561.7081797481,0.0,1.0
2018-10-09,24.95,25.0,24.93,24.93,46860,20.1482740320841,20.1886513347536,20.1321231110163,20.1321231110163,58027.6503157658,0.0,1.0
2018-10-10,24.49,24.93,24.49,24.9,47484,19.7768028475246,20.1321231110163,19.7768028475246,20.1078967294146,58800.3616644009,0.0,1.0
2018-10-11,23.93,24.43,23.93,24.4,49932,19.3245770576261,19.7283500843212,19.3245770576261,19.7041237027195,61831.7677244307,0.0,1.0
2018-10-12,23.91,24.0,23.72,24.0,34776,19.3084261365583,19.3811052813635,19.1549923864142,19.3811052813635,43063.7978527758,0.0,1.0
2018-10-15,24.0,24.08,23.94,23.98,53808,19.3811052813635,19.4457089656347,19.33265251816,19.3649543602957,66631.4939861442,0.0,1.0
2018-10-16,24.32,24.32,24.0,24.0,46593,19.6395200184483,19.6395200184483,19.3811052813635,19.3811052813635,57697.0190175517,0.0,1.0
2018-10-17,24.35,24.43,24.17,24.4,60390,19.66374640005,19.7283500843212,19.5183881104398,19.7041237027195,74782.1127308813,0.0,1.0
2018-10-18,24.19,24.41,24.11,24.41,24211,19.5345390315076,19.7121991632534,19.4699353472364,19.7121991632534,29980.9526631456,0.0,1.0
2018-10-19,24.27,24.34,24.2,24.31,23818,19.5991427157788,19.6556709395161,19.5426144920415,19.6314445579144,29494.2931118418,0.0,1.0
2018-10-22,24.05,24.28,24.05,24.28,51770,19.421482584033,19.6072181763127,19.421482584033,19.6072181763127,64107.7989083907,0.0,1.0
2018-10-23,23.92,24.08,23.73,23.86,52257,19.3165015970922,19.4457089656347,19.1630678469481,19.2680488338888,64710.8604897776,0.0,1.0
2018-10-24,23.6,23.92,23.6,23.92,49355,19.0580868600074,19.3165015970922,19.0580868600074,19.3165015970922,61117.257390837,0.0,1.0
2018-10-25,23.7,23.8,23.65,23.65,40847,19.1388414653464,19.2195960706854,19.0984641626769,19.0984641626769,50581.6353488708,0.0,1.0
2018-10-26,23.39,23.58,23.26,23.38,34089,18.8885021887955,19.0419359389396,18.7835212018547,18.8804267282616,42213.0723775957,0.0,1.0
2018-10-29,23.31,23.76,23.31,23.76,23216,18.8238985045243,19.1872942285498,18.8238985045243,19.1872942285498,28748.824791524,0.0,1.0
2018-10-30,23.61,23.7,23.61,23.7,17971,19.0661623205413,19.1388414653464,19.0661623205413,19.1388414653464,22253.8391767953,0.0,1.0
2018-10-31,24.0,24.09,23.98,23.98,18027,19.3811052813635,19.4537844261686,19.3649543602957,19.3649543602957,22323.1850670574,0.0,1.0
2018-11-01,24.09,24.1,23.95,23.95,30096,19.4537844261686,19.4618598867025,19.3407279786939,19.3407279786939,37268.4627380129,0.0,1.0
2018-11-02,24.03,24.26,23.9,24.26,69686,19.4053316629652,19.5910672552449,19.3003506760244,19.5910672552449,86293.5305143928,0.0,1.0
2018-11-05,24.22,24.26,24.11,24.19,62840,19.5587654131093,19.5910672552449,19.4699353472364,19.5345390315076,77815.9954298489,0.0,1.0
2018-11-06,24.36,24.36,24.22,24.3,84638,19.6718218605839,19.6718218605839,19.5587654131093,19.6233690973805,104808.883214379,0.0,1.0
2018-11-07,24.69,24.69,24.39,24.5,67691,19.9383120582027,19.9383120582027,19.6960482421856,19.7848783080585,83823.0831738048,0.0,1.0
2018-11-08,24.41,24.45,24.38,24.45,44442,19.885983073943,19.9185696910244,19.8615431111319,19.9185696910244,54552.4561680571,0.2152,1.0
2018-11-09,24.4,24.44,24.32,24.42,26268,19.8778364196726,19.910423036754,19.8126631855098,19.8941297282133,32243.911584144,0.0,1.0
2018-11-12,24.21,24.45,24.21,24.45,130842,19.7230499885358,19.9185696910244,19.7230499885358,19.9185696910244,160608.264028193,0.0,1.0
2018-11-13,24.18,24.35,24.16,24.32,32490,19.6986100257247,19.8371031483208,19.682316717184,19.8126631855098,39881.4027474052,0.0,1.0
2018-11-14,24.0,24.29,24.0,24.29,22187,19.5519702488583,19.7882232226987,19.5519702488583,19.7882232226987,27234.4931596392,0.0,1.0
2018-11-15,24.04,24.06,23.72,24.03,39426,19.5845568659397,19.6008501744805,19.3238639292883,19.5764102116694,48395.3273228438,0.0,1.0
2018-11-16,24.1,24.12,24.0,24.0,30808,19.6334367915619,19.6497301001026,19.5519702488583,19.5519702488583,37816.7514879057,0.0,1.0
2018-11-19,23.98,24.16,23.92,24.16,48144,19.5356769403176,19.682316717184,19.4867970146954,19.682316717184,59096.6529353976,0.0,1.0
2018-11-20,23.7,23.82,23.66,23.8,50256,19.3075706207476,19.4053304719919,19.2749840036661,19.3890371634512,61689.1282386453,0.0,1.0
2018-11-21,23.74,23.86,23.73,23.73,18886,19.340157237829,19.4379170890733,19.3320105835587,19.3320105835587,23182.5230005384,0.0,1.0
2018-11-23,23.7785,23.82,23.66,23.6699,19167,19.3715218567699,19.4053304719919,19.2749840036661,19.2830491913938,23527.449875639,0.0,1.0
2018-11-26,23.96,23.98,23.86,23.95,30277,19.5193836317769,19.5356769403176,19.4379170890733,19.5112369775065,37164.9501687652,0.0,1.0
2018-11-27,23.95,23.95,23.87,23.93,77178,19.5112369775065,19.5112369775065,19.4460637433437,19.4949436689658,94735.8233683974,0.0,1.0
2018-11-28,24.28,24.28,23.9,24.07,28097,19.7800765684283,19.7800765684283,19.4705037061547,19.6089968287508,34489.0050167387,0.0,1.0
2018-11-29,24.28,24.39,24.13,24.16,67822,19.7800765684283,19.8696897654023,19.657876754373,19.682316717184,83251.3541746541,0.0,1.0
2018-11-30,24.4,24.41,24.28,24.33,25584,19.8778364196726,19.885983073943,19.7800765684283,19.8208098397801,31404.3031052512,0.0,1.0
2018-12-03,24.5,24.53,24.34,24.53,54114,19.9593029623762,19.9837429251873,19.8289564940505,19.9837429251873,66424.8146590667,0.0,1.0
2018-12-04,23.98,24.62,23.93,24.62,37193,19.5356769403176,20.0570628136205,19.4949436689658,20.0570628136205,45654.3247886807,0.0,1.0
2018-12-06,23.859,23.859,23.3781,23.58,53563,19.4371024236463,19.4371024236463,19.0453298197848,19.2098107695033,65748.463384403,0.0,1.0
2018-12-07,23.62,23.96,23.62,23.96,27530,19.2423973865847,19.5193836317769,19.2423973865847,19.5193836317769,33793.0137776566,0.0,1.0
2018-12-10,23.5,23.72,23.29,23.72,34421,19.1446375353404,19.3238639292883,18.9735577956629,19.3238639292883,42251.7009531681,0.0,1.0
2018-12-11,23.47,23.75,23.47,23.75,18170,19.1201975725294,19.3483038920994,19.1201975725294,19.3483038920994,22303.6345928085,0.0,1.0
2018-12-12,23.51,23.72,23.51,23.68,101838,19.1527841896108,19.3238639292883,19.1527841896108,19.2912773122069,125005.918528478,0.0,1.0
2018-12-13,23.43,23.6,23.39,23.6,31040,19.0876109554479,19.226104078044,19.0550243383665,19.226104078044,38101.5309719746,0.0,1.0
2018-12-14,23.17,23.36,23.12,23.3,27043,18.8757979444186,19.0305843755554,18.8350646730668,18.9817044499333,33195.2223606672,0.0,1.0
2018-12-17,22.6999,23.13,22.63,22.99,120285,18.4928237271691,18.8432113273372,18.4358786138193,18.7291581675522,147649.570005282,0.0,1.0
2018-12-18,22.64,22.9,22.59,22.9,7014,18.4440252680897,18.655838279119,18.4032919967379,18.655838279119,8609.66940197903,0.0,1.0
2018-12-19,22.3697,22.8,22.35,22.73,31329,18.2238212031619,18.5743717364154,18.2077722942493,18.5173451565229,38456.2778292845,0.0,1.0
2018-12-20,21.97,22.25,21.77,22.25,37126,17.8981994319757,18.1263057515457,17.7352663465686,18.1263057515457,45572.0824376781,0.0,1.0
2018-12-21,21.76,22.31,21.69,22.25,27965,17.7271196922982,18.1751856771679,17.6700931124057,18.1263057515457,34326.9753102857,0.0,1.0
2018-12-24,21.22,21.35,21.22,21.35,6137,17.2872003616989,17.3931068672135,17.2872003616989,17.3931068672135,7533.15385228762,0.0,1.0
2018-12-26,21.94,21.94,21.19,21.26,56059,17.8737594691646,17.8737594691646,17.2627603988878,17.3197869787803,68812.2978336961,0.0,1.0
2018-12-27,22.01,22.01,21.56,21.6,41146,17.9307860490571,17.9307860490571,17.564186606891,17.5967732239725,50506.6234978373,0.0,1.0
2018-12-28,21.9675,22.2212,21.89,21.99,101115,17.9837938843981,18.1914865443945,17.920348156571,18.0022136118317,123513.635486395,0.107567,1.0
2018-12-31,22.0345,22.1099,21.91,22.0094,177223,18.0386437394228,18.1003702926893,17.9367212476232,18.0180955101523,216480.809195523,0.0,1.0
2019-01-02,22.116,22.12,21.9,21.9,72851,18.1053640854602,18.1086387036707,17.9285347020971,17.9285347020971,88988.6946429251,0.0,1.0
2019-01-03,21.99,22.2,21.92,22.07,14474,18.0022136118317,18.1741310678792,17.9449077931492,18.0677059760403,17680.2290464331,0.0,1.0
2019-01-04,22.44,22.52,22.34,22.36,58483,18.370608160505,18.4361005247135,18.2887427052442,18.3051157962964,71437.9463398192,0.0,1.0
2019-01-07,22.66,22.73,22.39,22.39,11998,18.5507121620785,18.608017980761,18.3296754328746,18.3296754328746,14655.7543249347,0.0,1.0
2019-01-08,22.87,22.87,22.68,22.81,12748,18.722629618126,18.722629618126,18.5670852531307,18.6735103449696,15571.8916597989,0.0,1.0
2019-01-09,22.93,22.97,22.8,22.88,30280,18.7717488912825,18.8044950733868,18.6653237994435,18.7308161636521,36987.5179995849,0.0,1.0
2019-01-10,23.01,23.03,22.83,22.84,19109,18.8372412554911,18.8536143465432,18.6898834360218,18.6980699815478,23341.9577758939,0.0,1.0
2019-01-11,23.09,23.11,23.04,23.06,6821,18.9027336196996,18.9191067107518,18.8618008920693,18.8781739831214,8331.96368147852,0.0,1.0
2019-01-14,23.07,23.14,22.99,22.99,12874,18.8863605286475,18.94366634733,18.8208681644389,18.8208681644389,15725.802732056,0.0,1.0
2019-01-15,23.18,23.2,23.09,23.13,17496,18.9764125294343,18.9927856204864,18.9027336196996,18.9354798018039,21371.6517477126,0.0,1.0
2019-01-16,23.28,23.34,23.2,23.29,15362,19.058277984695,19.1073972578514,18.9927856204864,19.0664645302211,18764.9356509123,0.0,1.0
2019-01-17,23.37,23.4,23.21,23.21,5069,19.1319568944296,19.1565165310078,19.0009721660125,19.0009721660125,6191.86686723569,0.0,1.0
2019-01-18,23.63,23.7,23.56,23.56,9464,19.3448070781075,19.40211289679,19.287501259425,19.287501259425,11560.43164954,0.0,1.0
2019-01-22,23.4402,23.4567,23.4126,23.4567,2169,19.1894264440227,19.2029342441407,19.1668315783707,19.2029342441407,2649.46917242733,0.0,1.0
2019-01-23,23.51,23.6,23.36,23.52,6295,19.2465685317946,19.3202474415293,19.1237703489036,19.2547550773207,7689.44603062708,0.0,1.0
2019-01-24,23.52,23.57,23.5,23.5,12262,19.2547550773207,19.2956878049511,19.2383819862686,19.2383819862686,14978.2346668068,0.0,1.0
2019-01-25,23.67,23.71,23.65,23.7,8491,19.3775532602118,19.4102994423161,19.3611801691596,19.40211289679,10371.8961471095,0.0,1.0
2019-01-28,23.62,23.62,23.5,23.5,6350,19.3366205325814,19.3366205325814,19.2383819862686,19.2383819862686,7756.62943518378,0.0,1.0
2019-01-29,23.73,23.73,23.72,23.72,9460,19.4266725333682,19.4266725333682,19.4184859878421,19.4184859878421,11555.5455837541,0.0,1.0
2019-01-30,23.87,23.94,23.72,23.72,23332,19.5412841707332,19.5985899894157,19.4184859878421,19.4184859878421,28500.4217294028,0.0,1.0
2019-01-31,24.03,24.03,23.82,23.82,56057,19.6722688991504,19.6722688991504,19.5003514431029,19.5003514431029,68474.547440645,0.0,1.0
2019-02-01,24.05,24.06,23.92,24.01,13562,19.6886419902025,19.6968285357286,19.5822168983636,19.6558958080982,16566.2060472382,0.0,1.0
2019-02-04,24.15,24.15,23.93,23.93,83102,19.7705074454632,19.7705074454632,19.5904034438897,19.5904034438897,101510.459735849,0.0,1.0
2019-02-05,24.2,24.2,24.12,24.13,77507,19.8114401730936,19.8114401730936,19.745947808885,19.7541343544111,94676.0752177619,0.0,1.0
2019-02-06,24.15,24.16,24.11,24.11,40021,19.7705074454632,19.7786939909893,19.7377612633589,19.7377612633589,48886.3097048016,0.0,1.0
2019-02-07,23.84,23.91,23.74,23.91,14809,19.6958461502655,19.7536779132906,19.6132293459439,19.7536779132906,17924.9247433445,0.2188,1.0
2019-02-08,23.8,23.86,23.68,23.86,25324,19.6627994285368,19.7123695111298,19.5636592633509,19.7123695111298,30652.3596596973,0.0,1.0
2019-02-11,23.84,23.87,23.79,23.79,29807,19.6958461502655,19.7206311915619,19.6545377481047,19.6545377481047,36078.6165051569,0.0,1.0
2019-02-12,23.99,24.09,23.9,23.9,77511,19.8197713567478,19.9023881610694,19.7454162328584,19.7454162328584,93819.8961294739,0.0,1.0
2019-02-13,24.06,24.11,24.06,24.08,4404,19.8776031197729,19.9189115219337,19.8776031197729,19.8941264806373,5330.63465255516,0.0,1.0
2019-02-14,23.95,24.04,23.93,23.93,40606,19.7867246350192,19.8610797589086,19.7702012741549,19.7702012741549,49149.8071529642,0.0,1.0
2019-02-15,24.21,24.22,24.14,24.16,7262,20.0015283262553,20.0097900066875,19.9436965632302,19.9602199240945,8789.97930219245,0.0,1.0
2019-02-19,24.3034,24.35,24.2,24.2,15239,20.0786924214917,20.1171918523055,19.9932666458232,19.9932666458232,18445.3999705467,0.0,1.0
2019-02-20,24.36,24.4,24.25,24.28,7050,20.1254535327377,20.1585002544663,20.034575047984,20.0593600892804,8533.37291110667,0.0,1.0
2019-02-21,24.2738,24.3034,24.2145,24.3,35509,20.0542378474125,20.0786924214917,20.0052460824498,20.0758834501447,42980.3600993598,0.0,1.0
2019-02-22,24.3019,24.3274,24.2601,24.2826,5727,20.0774531694269,20.0985204545289,20.0429193452204,20.0615081261928,6932.0037818309,0.0,1.0
2019-02-25,24.23,24.4,24.23,24.35,64507,20.0180516871196,20.1585002544663,20.0180516871196,20.1171918523055,78079.7569328737,0.0,1.0
2019-02-26,24.19,24.31,24.19,24.31,7491,19.985004965391,20.0841451305769,19.985004965391,20.0841451305769,9067.16262086527,0.0,1.0
2019-02-27,24.14,24.16,24.08,24.11,126109,19.9436965632302,19.9602199240945,19.8941264806373,19.9189115219337,152643.280063369,0.0,1.0
2019-02-28,24.17,24.23,24.17,24.17,20109,19.9684816045267,20.0180516871196,19.9684816045267,19.9684816045267,24340.0845204885,0.0,1.0
2019-03-01,24.22,24.31,24.08,24.31,182713,20.0097900066875,20.0841451305769,19.8941264806373,20.0841451305769,221157.186483267,0.0,1.0
2019-03-04,24.14,24.27,23.97,24.22,95738,19.9436965632302,20.0510984088483,19.8032479958835,20.0097900066875,115881.993725324,0.0,1.0
2019-03-05,24.11,24.15,24.06,24.14,27360,19.9189115219337,19.9519582436624,19.8776031197729,19.9436965632302,33116.7493401247,0.0,1.0
2019-03-06,23.94,23.97,23.94,23.97,10558,19.778462954587,19.8032479958835,19.778462954587,19.8032479958835,12779.482439073,0.0,1.0
2019-03-07,23.77,23.88,23.74,23.88,51386,19.6380143872404,19.7288928719941,19.6132293459439,19.7288928719941,62198.000058174,0.0,1.0
2019-03-08,23.73,23.73,23.66,23.68,2544,19.6049676655117,19.6049676655117,19.5471359024866,19.5636592633509,3079.27669302914,0.0,1.0
2019-03-11,23.99,24.01,23.83,23.85,75664,19.8197713567478,19.8362947176122,19.6875844698333,19.7041078306976,91584.2734675144,0.0,1.0
2019-03-12,24.04,24.1,23.99,23.99,176503,19.8610797589086,19.9106498415016,19.8197713567478,19.8197713567478,213640.555876463,0.0,1.0
2019-03-13,24.17,24.2,24.17,24.18,2281,19.9684816045267,19.9932666458232,19.9684816045267,19.9767432849588,2760.93951918217,0.0,1.0
2019-03-14,24.14,24.19,24.11,24.15,18268,19.9436965632302,19.985004965391,19.9189115219337,19.9519582436624,22111.7243035598,0.0,1.0
2019-03-15,24.1547,24.26,24.14,24.21,49578,19.9558412334655,20.0428367284161,19.9436965632302,20.0015283262553,60009.5832889144,0.0,1.0
2019-03-18,24.26,24.31,24.16,24.16,54536,20.0428367284161,20.0841451305769,19.9602199240945,19.9602199240945,66010.783699307,0.0,1.0
2019-03-19,24.1393,24.33,24.13,24.31,106094,19.9431182456,20.1006684914412,19.9354348827981,20.0841451305769,128416.973848362,0.0,1.0
2019-03-20,23.98,24.1,23.98,24.08,19217,19.8115096763157,19.9106498415016,19.8115096763157,19.8941264806373,23260.4010259201,0.0,1.0
2019-03-21,24.22,24.28,24.03,24.03,31466,20.0097900066875,20.0593600892804,19.8528180784765,19.8528180784765,38086.6825561535,0.0,1.0
2019-03-22,23.87,24.12,23.87,24.12,9060,19.7206311915619,19.9271732023659,19.7206311915619,19.9271732023659,10966.2919964009,0.0,1.0
2019-03-25,23.85,23.94,23.76,23.76,16055,19.7041078306976,19.778462954587,19.6297527068082,19.6297527068082,19433.0924947259,0.0,1.0
2019-03-26,24.07,24.11,23.95,24.11,7977,19.8858648002051,19.9189115219337,19.7867246350192,19.9189115219337,9655.42066835432,0.0,1.0
2019-03-27,24.07,24.11,23.97,24.07,9421,19.8858648002051,19.9189115219337,19.8032479958835,19.8858648002051,11403.2491057498,0.0,1.0
2019-03-28,24.13,24.13,24.05,24.12,19515,19.9354348827981,19.9354348827981,19.8693414393408,19.9271732023659,23621.1024624463,0.0,1.0
2019-03-29,24.18,24.21,24.15,24.17,14129,19.9767432849588,20.0015283262553,19.9519582436624,19.9684816045267,17101.8476398619,0.0,1.0
2019-04-01,24.45,24.45,24.34,24.35,14757,20.1998086566271,20.1998086566271,20.1089301718734,20.1171918523055,17861.9835530782,0.0,1.0
2019-04-02,24.37,24.38,24.34,24.38,7729,20.1337152131699,20.141976893602,20.1089301718734,20.141976893602,9355.23960708416,0.0,1.0
2019-04-03,24.39,24.46,24.36,24.43,8886,20.1502385740342,20.2080703370593,20.1254535327377,20.1832852957628,10755.6810905098,0.0,1.0
2019-04-04,24.5,24.5,24.44,24.44,10932,20.2411170587879,20.2411170587879,20.191546976195,20.191546976195,13232.1748459884,0.0,1.0
2019-04-05,24.58,24.59,24.54,24.59,3522,20.3072105022452,20.3154721826773,20.2741637805165,20.3154721826773,4263.05523303797,0.0,1.0
2019-04-08,24.59,24.6,24.52,24.6,71564,20.3154721826773,20.3237338631095,20.2576404196522,20.3237338631095,86621.6026965162,0.0,1.0
2019-04-09,24.37,24.48,24.37,24.48,44812,20.1337152131699,20.2245936979236,20.1337152131699,20.2245936979236,54240.7811195052,0.0,1.0
2019-04-10,24.52,24.57,24.52,24.57,5591,20.2576404196522,20.298948821813,20.2576404196522,20.298948821813,6767.3883611344,0.0,1.0
2019-04-11,24.56,24.58,24.51,24.58,11830,20.2906871413809,20.3072105022452,20.2493787392201,20.3072105022452,14319.1207855875,0.0,1.0
2019-04-12,24.72,24.73,24.64,24.73,4788,20.4228740282954,20.4311357087276,20.3567805848381,20.4311357087276,5795.43113452181,0.0,1.0
2019-04-15,24.63,24.7,24.6,24.65,25193,20.348518904406,20.4063506674311,20.3237338631095,20.3650422652703,30493.7962765263,0.0,1.0
2019-04-16,24.6006,24.64,24.58,24.63,28685,20.3242295639354,20.3567805848381,20.3072105022452,20.348518904406,34720.5392844107,0.0,1.0
2019-04-17,24.55,24.58,24.52,24.58,10039,20.2824254609487,20.3072105022452,20.2576404196522,20.3072105022452,12151.2809439149,0.0,1.0
2019-04-18,24.57,24.62,24.51,24.56,17419,20.298948821813,20.3402572239738,20.2493787392201,20.2906871413809,21084.0883317117,0.0,1.0
2019-04-22,24.55,24.56,24.52,24.54,11357,20.2824254609487,20.2906871413809,20.2576404196522,20.2741637805165,13746.598035665,0.0,1.0
2019-04-23,24.77,24.77,24.56,24.6,18030,20.4641824304562,20.4641824304562,20.2906871413809,20.3237338631095,21823.6473173409,0.0,1.0
2019-04-24,24.77,24.8,24.74,24.77,36835,20.4641824304562,20.4889674717527,20.4393973891597,20.4641824304562,44585.3604511509,0.0,1.0
2019-04-25,24.67,24.73,24.59,24.65,15971,20.3815656261346,20.4311357087276,20.3154721826773,20.3650422652703,19331.4182642957,0.0,1.0
2019-04-26,24.7975,24.7975,24.795,24.795,202,20.4869020516446,20.4869020516446,20.4848366315366,20.4848366315366,244.502316034546,0.0,1.0
2019-04-29,24.83,24.86,24.81,24.85,19242,20.5137525130491,20.5385375543456,20.4972291521848,20.5302758739135,23290.6612135482,0.0,1.0
2019-04-30,24.95,24.96,24.77,24.77,26212,20.612892678235,20.6211543586672,20.4641824304562,20.4641824304562,31727.2015242452,0.0,1.0
2019-05-01,24.72,24.93,24.72,24.93,2843,20.4228740282954,20.5963693173707,20.4228740282954,20.5963693173707,3441.18853706046,0.0,1.0
2019-05-02,24.73,24.81,24.63,24.8,139747,20.4311357087276,20.4972291521848,20.348518904406,20.4889674717527,169150.817618216,0.0,1.0
2019-05-03,24.97,24.99,24.97,24.99,1433,20.6294160390994,20.6459393999637,20.6294160390994,20.6459393999637,1734.51395483913,0.0,1.0
2019-05-06,24.87,24.96,24.69,24.69,50497,20.5467992347778,20.6211543586672,20.3980889869989,20.3980889869989,61121.947786121,0.0,1.0
2019-05-07,24.38,24.63,24.38,24.63,5615,20.3268733016737,20.5353112969739,20.3268733016737,20.5353112969739,6734.6166805068,0.2238,1.0
2019-05-08,24.3,24.38,24.3,24.32,12834,20.2601731431777,20.3268733016737,20.2601731431777,20.2768481828017,15393.0668704584,0.0,1.0
2019-05-09,24.25,24.26,24.04,24.15,9808,20.2184855441176,20.2268230639296,20.0433976280655,20.1351103459975,11763.6901874284,0.0,1.0
2019-05-10,24.42,24.46,24.12,24.18,7614,20.3602233809217,20.3935734601698,20.1100977865615,20.1601229054336,9132.21218261422,0.0,1.0
2019-05-13,24.02,24.25,23.98,24.25,26657,20.0267225884415,20.2184855441176,19.9933725091934,20.2184855441176,31972.3378187478,0.0,1.0
2019-05-14,24.19,24.3,24.17,24.2,15557,20.1684604252456,20.2601731431777,20.1517853856216,20.1767979450576,18659.0261262055,0.0,1.0
2019-05-15,24.25,24.3,24.07,24.07,1757,20.2184855441176,20.2601731431777,20.0684101875015,20.0684101875015,2107.34131926099,0.0,1.0
2019-05-16,24.44,24.51,24.39,24.39,18814,20.3768984205458,20.4352610592298,20.3352108214857,20.3352108214857,22565.4636201344,0.0,1.0
2019-05-17,24.31,24.44,24.28,24.34,14780,20.2685106629897,20.3768984205458,20.2434981035536,20.2935232224257,17727.0943077276,0.0,1.0
2019-05-20,24.2,24.29,24.2,24.27,8741,20.1767979450576,20.2518356233656,20.1767979450576,20.2351605837416,10483.9331085147,0.0,1.0
2019-05-21,24.38,24.39,24.34,24.34,976,20.3268733016737,20.3352108214857,20.2935232224257,20.2935232224257,1170.61191098391,0.0,1.0
2019-05-22,24.34,24.34,24.28,24.33,10422,20.2935232224257,20.2935232224257,20.2434981035536,20.2851857026137,12500.1202215925,0.0,1.0
2019-05-23,24.04,24.07,23.98,24.07,6963,20.0433976280655,20.0684101875015,19.9933725091934,20.0684101875015,8351.40444280832,0.0,1.0
2019-05-24,24.17,24.17,24.14,24.14,1994,20.1517853856216,20.1517853856216,20.1267728261855,20.1267728261855,2391.59851485851,0.0,1.0
2019-05-28,23.94,24.17,23.94,24.17,19397,19.9600224299454,20.1517853856216,19.9600224299454,20.1517853856216,23264.7123333553,0.0,1.0
2019-05-29,23.81,23.81,23.7,23.75,18181,19.8516346723893,19.8516346723893,19.7599219544572,19.8016095535173,21806.2450344246,0.0,1.0
2019-05-30,23.71,23.79,23.65,23.77,15227,19.7682594742692,19.8349596327653,19.7182343553972,19.8182845931413,18263.2249677786,0.0,1.0
2019-05-31,23.47,23.58,23.47,23.52,8098,19.5681589987811,19.6598717167131,19.5681589987811,19.6098465978411,9712.72054830701,0.0,1.0
2019-06-03,23.7,23.7,23.54,23.54,5678,19.7599219544572,19.7599219544572,19.6265216374651,19.6265216374651,6810.17871984285,0.0,1.0
2019-06-04,24.0508,24.0599,23.8657,23.9,30568,20.0524021494624,20.0599892924914,19.8980746577422,19.9266723506974,36663.1812448321,0.0,1.0
2019-06-05,24.15,24.15,24.06,24.08,1691,20.1351103459975,20.1351103459975,20.0600726676895,20.0767477073135,2028.1810875756,0.0,1.0
2019-06-06,24.27,24.31,24.14,24.17,10975,20.2351605837416,20.2685106629897,20.1267728261855,20.1517853856216,13163.3870113201,0.0,1.0
2019-06-07,24.3099,24.399,24.3099,24.36,9017,20.2684272877915,20.3427145893165,20.2684272877915,20.3101982620497,10814.9668046536,0.0,1.0
2019-06-10,24.35,24.43,24.35,24.43,15668,20.3018607422377,20.3685609007338,20.3018607422377,20.3685609007338,18792.159243131,0.0,1.0
2019-06-11,24.35,24.46,24.33,24.43,7013,20.3018607422377,20.3935734601698,20.2851857026137,20.3685609007338,8411.37431529726,0.0,1.0
2019-06-12,24.35,24.38,24.35,24.38,1741,20.3018607422377,20.3268733016737,20.3018607422377,20.3268733016737,2088.15096006453,0.0,1.0
2019-06-13,24.43,24.46,24.43,24.45,9642,20.3685609007338,20.3935734601698,20.3685609007338,20.3852359403578,11564.5902107652,0.0,1.0
2019-06-14,24.49,24.49,24.44,24.44,7919,20.4185860196058,20.4185860196058,20.3768984205458,20.3768984205458,9498.02840479667,0.0,1.0
2019-06-17,24.41,24.5,24.41,24.46,33748,20.3518858611097,20.4269235394178,20.3518858611097,20.3935734601698,40477.265135128,0.0,1.0
2019-06-18,24.6,24.65,24.58,24.65,4169,20.5102987375379,20.5519863365979,20.4936236979139,20.5519863365979,5000.28796812694,0.0,1.0
2019-06-19,24.679,24.69,24.5909,24.6001,25392,20.5761651440527,20.5853364158459,20.5027115945089,20.510382112736,30455.1000447781,0.0,1.0
2019-06-20,24.8299,24.84,24.7179,24.8,14766,20.7019783180159,20.710399213026,20.6085980961214,20.677049133778,17710.3027434307,0.0,1.0
2019-06-21,24.74,24.81,24.72,24.72,2450,20.627024014906,20.68538665359,20.610348975282,20.610348975282,2938.52375195755,0.0,1.0
2019-06-24,24.63,24.75,24.63,24.75,8888,20.5353112969739,20.635361534718,20.5353112969739,20.635361534718,10660.2445336321,0.0,1.0
2019-06-25,24.48,24.62,24.48,24.6,65675,20.4102484997938,20.5269737771619,20.4102484997938,20.5102987375379,78770.427514209,0.0,1.0
2019-06-26,24.39,24.48,24.39,24.48,962,20.3352108214857,20.4102484997938,20.3352108214857,20.4102484997938,1153.82034668701,0.0,1.0
2019-06-27,24.55,24.55,24.45,24.5,4764,20.4686111384778,20.4686111384778,20.3852359403578,20.4269235394178,5713.92945074522,0.0,1.0
2019-06-28,24.73,24.74,24.68,24.68,4384,20.618686495094,20.627024014906,20.5769988960339,20.5769988960339,5258.15841982934,0.0,1.0
2019-07-01,24.81,24.88,24.76,24.88,14566,20.68538665359,20.7437492922741,20.64369905453,20.7437492922741,17470.423253475,0.0,1.0
2019-07-02,24.83,24.86,24.76,24.79,10280,20.702061693214,20.7270742526501,20.64369905453,20.668711613966,12329.805783724,0.0,1.0
2019-07-03,25.05,25.05,24.99,24.99,1198,20.8854871290782,20.8854871290782,20.8354620102062,20.8354620102062,1436.87814483475,0.0,1.0
2019-07-05,25.09,25.13,24.99,24.99,5094,20.9188372083262,20.9521872875743,20.8354620102062,20.8354620102062,6109.73060917216,0.0,1.0
2019-07-08,25.0,25.08,25.0,25.07,4943,20.8437995300182,20.9104996885142,20.8437995300182,20.9021621687022,5928.62159425557,0.0,1.0
2019-07-09,25.04,25.04,24.94,24.94,9185,20.8771496092662,20.8771496092662,20.7937744111461,20.7937744111461,11016.4655762164,0.0,1.0
2019-07-10,25.04,25.06,25.0,25.06,6792,20.8771496092662,20.8938246488902,20.8437995300182,20.8938246488902,8146.30747889619,0.0,1.0
2019-07-11,25.03,25.04,24.96,25.04,12549,20.8688120894542,20.8771496092662,20.8104494507701,20.8771496092662,15051.2385972715,0.0,1.0
2019-07-12,25.18,25.19,25.1,25.13,19810,20.9938748866343,21.0022124064463,20.9271747281382,20.9521872875743,23760.0634801139,0.0,1.0
2019-07-15,25.1,25.13,25.1,25.13,4098,20.9271747281382,20.9521872875743,20.9271747281382,20.9521872875743,4915.13074919268,0.0,1.0
2019-07-16,25.13,25.17,25.09,25.17,15165,20.9521872875743,20.9855373668223,20.9188372083262,20.9855373668223,18188.8623258923,0.0,1.0
2019-07-17,24.96,25.03,24.93,25.01,12716,20.8104494507701,20.8688120894542,20.7854368913341,20.8521370498302,15251.5379713846,0.0,1.0
2019-07-18,25.03,25.07,24.9,24.9,14376,20.8688120894542,20.9021621687022,20.7604243318981,20.7604243318981,17242.537738017,0.0,1.0
2019-07-19,24.95,25.11,24.94,25.11,10551,20.8021119309581,20.9355122479502,20.7937744111461,20.9355122479502,12654.8424926139,0.0,1.0
2019-07-22,24.88,24.91,24.85,24.9,2140,20.7437492922741,20.7687618517101,20.7187367328381,20.7604243318981,2566.71054252618,0.0,1.0
2019-07-23,25.09,25.1,24.96,25.0,30549,20.9188372083262,20.9271747281382,20.8104494507701,20.8437995300182,36640.3926932863,0.0,1.0
2019-07-24,25.21,25.21,25.04,25.15,3284,21.0188874460703,21.0188874460703,20.8771496092662,20.9688623271983,3938.8212250729,0.0,1.0
2019-07-25,25.12,25.31,25.12,25.31,14791,20.9438497677623,21.1022626441904,20.9438497677623,21.1022626441904,17740.2876796751,0.0,1.0
2019-07-26,25.31,25.33,25.22,25.22,6690,21.1022626441904,21.1189376838144,21.0272249658823,21.0272249658823,8023.96893901878,0.0,1.0
2019-07-29,25.26,25.33,25.25,25.33,6698,21.0605750451304,21.1189376838144,21.0522375253183,21.1189376838144,8033.56411861699,0.0,1.0
2019-07-30,25.21,25.21,25.15,25.2,7484,21.0188874460703,21.0188874460703,20.9688623271983,21.0105499262583,8976.29051414299,0.0,1.0
2019-07-31,25.08,25.27,25.08,25.27,932,20.9104996885142,21.0689125649424,20.9104996885142,21.0689125649424,1117.83842319365,0.0,1.0
2019-08-01,24.72,25.12,24.72,25.12,9185,20.610348975282,20.9438497677623,20.610348975282,20.9438497677623,11016.4655762163,0.0,1.0
2019-08-02,24.6,24.6,24.49,24.49,13949,20.5102987375379,20.5102987375379,20.4185860196058,20.4185860196058,16730.3950269616,0.0,1.0
2019-08-05,24.04,24.3,23.9,24.3,54869,20.0433976280655,20.2601731431777,19.9266723506974,20.2601731431777,65809.7386719014,0.0,1.0
2019-08-06,24.3,24.3,24.06,24.08,4968,20.2601731431777,20.2601731431777,20.0600726676895,20.0767477073135,5958.60653050003,0.0,1.0
2019-08-07,24.15,24.18,23.8,23.8,11865,20.3267065512775,20.3519571184219,20.032116601259,20.032116601259,14096.7130743564,0.2298,1.0
2019-08-08,24.54,24.54,24.37,24.37,26476,20.6549639241552,20.6549639241552,20.5118773770034,20.5118773770034,31455.9271265623,0.0,1.0
2019-08-09,24.42,24.5,24.33,24.5,8076,20.5539616555775,20.621296501296,20.4782099541441,20.621296501296,9595.03200914475,0.0,1.0
2019-08-12,24.12,24.23,24.11,24.2,14033,20.301455984133,20.394041396996,20.2930391284182,20.3687908298515,16672.4968034087,0.0,1.0
2019-08-13,24.26,24.4,24.19,24.19,22164,20.4192919641404,20.5371279441478,20.3603739741367,20.3603739741367,26332.8738794806,0.0,1.0
2019-08-14,23.68,23.95,23.66,23.95,55180,19.9311143326812,20.1583694369812,19.9142806212516,20.1583694369812,65558.9235097335,0.0,1.0
2019-08-15,23.73,23.78,23.68,23.78,13458,19.9731986112553,20.0152828898293,19.9311143326812,20.0152828898293,15989.3438309894,0.0,1.0
2019-08-16,24.0326,24.059,23.88,23.88,7671,20.2278926651855,20.2501131642727,20.0994514469775,20.0994514469775,9113.85469813641,0.0,1.0
2019-08-19,24.27,24.3,24.19,24.3,83212,20.4277088198552,20.4529593869997,20.3603739741367,20.4529593869997,98863.521984269,0.0,1.0
2019-08-20,24.06,24.16,24.04,24.14,12075,20.2509548498441,20.3351234069923,20.2341211384145,20.3182896955627,14346.2124208053,0.0,1.0
2019-08-21,24.14,24.19,24.13,24.14,2339,20.3182896955627,20.3603739741367,20.3098728398478,20.3182896955627,2778.9474825891,0.0,1.0
2019-08-22,24.14,24.21,24.05,24.12,10071,20.3182896955627,20.3772076855664,20.2425379941293,20.301455984133,11965.2758004082,0.0,1.0
2019-08-23,23.61,24.17,23.61,24.11,34553,19.8721963426775,20.3435402627071,19.8721963426775,20.2930391284182,41052.1472278329,0.0,1.0
2019-08-26,23.82,23.83,23.75,23.76,32556,20.0489503126886,20.0573671684034,19.9900323226849,19.9984491783997,38679.5272523176,0.0,1.0
2019-08-27,23.71,23.97,23.66,23.97,2352,19.9563648998256,20.1752031484108,19.9142806212516,20.1752031484108,2794.39268022641,0.0,1.0
2019-08-28,23.87,23.91,23.74,23.8,9904,20.0910345912627,20.1247020141219,19.9816154669701,20.032116601259,11766.8644153751,0.0,1.0
2019-08-29,24.13,24.13,24.04,24.1,9962,20.3098728398478,20.3098728398478,20.2341211384145,20.2846222727034,11835.7737586801,0.0,1.0
2019-08-30,24.18,24.22,24.12,24.22,21197,20.3519571184219,20.3856245412812,20.301455984133,20.3856245412812,25183.9887936902,0.0,1.0
2019-09-03,24.09,24.1,23.97,23.98,13910,20.2762054169886,20.2846222727034,20.1752031484108,20.1836200041256,16526.3614719172,0.0,1.0
2019-09-04,24.31,24.32,24.25,24.25,2744,20.4613762427145,20.4697930984293,20.4108751084256,20.4108751084256,3260.12479359748,0.0,1.0
2019-09-05,24.51,24.58,24.44,24.45,6343,20.6297133570108,20.6886313470145,20.5707953670071,20.5792122227219,7536.0683548793,0.0,1.0
2019-09-06,24.51,24.57,24.51,24.51,10600,20.6297133570108,20.6802144912997,20.6297133570108,20.6297133570108,12593.776535034,0.0,1.0
2019-09-09,24.73,24.73,24.63,24.66,2182,20.8148841827367,20.8148841827367,20.7307156255886,20.755966192733,2592.41701881549,0.0,1.0
2019-09-10,24.83,24.83,24.7,24.74,10674,20.8990527398849,20.8990527398849,20.7896336155923,20.8233010384515,12681.695352354,0.0,1.0
2019-09-11,25.02,25.02,24.98,24.98,7070,21.0589729984663,21.0589729984663,21.0253055756071,21.0253055756071,8399.81133044251,0.0,1.0
2019-09-12,25.11,25.16,25.04,25.04,18058,21.1347246998997,21.1768089784738,21.075806709896,21.075806709896,21454.5676103437,0.0,1.0
2019-09-13,25.11,25.22,25.08,25.22,40980,21.1347246998997,21.2273101127626,21.1094741327552,21.2273101127626,48688.0153212918,0.0,1.0
2019-09-16,25.1,25.1,25.05,25.05,4449,21.1263078441849,21.1263078441849,21.0842235656108,21.0842235656108,5285.82186833643,0.0,1.0
2019-09-17,25.1,25.1,25.02,25.05,8802,21.1263078441849,21.1263078441849,21.0589729984663,21.0842235656108,10457.586892582,0.0,1.0
2019-09-18,25.07,25.1,24.92,25.09,8297,21.1010572770404,21.1263078441849,20.9748044413182,21.1178909884701,9857.60036897898,0.0,1.0
2019-09-19,25.06,25.18,25.06,25.18,3033,21.0926404213256,21.1936426899034,21.0926404213256,21.1936426899034,3603.48341799605,0.0,1.0
2019-09-20,25.09,25.17,25.01,25.12,2598,21.1178909884701,21.1852258341886,21.0505561427515,21.1431415556145,3086.66334320927,0.0,1.0
2019-09-23,25.12,25.15,25.03,25.03,9398,21.1431415556145,21.1683921227589,21.0673898541812,21.0673898541812,11165.6897996462,0.0,1.0
2019-09-24,24.98,25.13,24.89,25.12,12130,21.0253055756071,21.1515584113293,20.9495538741738,21.1431415556145,14411.5574877323,0.0,1.0
2019-09-25,25.12,25.13,25.01,25.02,7568,21.1431415556145,21.1515584113293,21.0505561427515,21.0589729984663,8991.48120916389,0.0,1.0
2019-09-26,25.1,25.16,25.03,25.07,5218,21.1263078441849,21.1768089784738,21.0673898541812,21.1010572770404,6199.46471318937,0.0,1.0
2019-09-27,25.02,25.2,24.95,25.18,29069,21.0589729984663,21.210476401333,21.0000550084626,21.1936426899034,34536.6500091419,0.0,1.0
2019-09-30,25.1,25.13,25.04,25.07,20092,21.1263078441849,21.1515584113293,21.075806709896,21.1010572770404,23871.1469945191,0.0,1.0
2019-10-01,24.8,24.98,24.75,24.98,9507,20.8738021727404,21.0253055756071,20.8317178941664,21.0253055756071,11295.1918413744,0.0,1.0
2019-10-02,24.47,24.54,24.38,24.51,26378,20.5960459341515,20.6549639241552,20.5202942327182,20.6297133570108,31339.4940982196,0.0,1.0
2019-10-03,24.53,24.56,24.41,24.41,25912,20.6465470684404,20.6717976355849,20.5455447998627,20.5455447998627,30785.8431675284,0.0,1.0
2019-10-04,24.83,24.83,24.65,24.65,4275,20.8990527398849,20.8990527398849,20.7475493370182,20.7475493370182,5079.09383842172,0.0,1.0
2019-10-07,24.77,24.89,24.75,24.77,11493,20.848551605596,20.9495538741738,20.8317178941664,20.848551605596,13654.7428035043,0.0,1.0
2019-10-08,24.46,24.59,24.46,24.49,7875,20.5876290784367,20.6970482027293,20.5876290784367,20.6128796455812,9356.22549182951,0.0,1.0
2019-10-09,24.59,24.63,24.55,24.6,109947,20.6970482027293,20.7307156255886,20.6633807798701,20.7054650584441,130627.164971451,0.0,1.0
2019-10-10,24.76,24.82,24.73,24.82,4720,20.8401347498812,20.8906358841701,20.8148841827367,20.8906358841701,5607.79483446796,0.0,1.0
2019-10-11,24.98,25.1,24.98,25.02,18739,21.0253055756071,21.1263078441849,21.0253055756071,21.0589729984663,22263.6583481134,0.0,1.0
2019-10-14,24.91,24.92,24.88,24.88,66361,20.9663875856034,20.9748044413182,20.9411370184589,20.9411370184589,78842.9815699425,0.0,1.0
2019-10-15,25.05,25.1,24.94,24.94,6681,21.0842235656108,21.1263078441849,20.9916381527478,20.9916381527478,7937.64349344926,0.0,1.0
2019-10-16,25.02,25.05,25.02,25.05,1153,21.0589729984663,21.0842235656108,21.0589729984663,21.0842235656108,1369.87022121644,0.0,1.0
2019-10-17,25.1,25.13,25.06,25.06,4537,21.1263078441849,21.1515584113293,21.0926404213256,21.0926404213256,5390.37397541973,0.0,1.0
2019-10-18,25.19,25.21,25.11,25.11,9552,21.2020595456182,21.2188932570478,21.1347246998997,21.1347246998997,11348.655987042,0.0,1.0
2019-10-21,25.33,25.38,25.28,25.38,10795,21.3198955256256,21.3619798041997,21.2778112470515,21.3619798041997,12825.4544995936,0.0,1.0
2019-10-22,25.33,25.43,25.31,25.32,15207,21.3198955256256,21.4040640827738,21.303061814196,21.3114786699108,18067.31695927,0.0,1.0
2019-10-23,25.39,25.39,25.32,25.37,3533,21.3703966599145,21.3703966599145,21.3114786699108,21.3535629484849,4197.52948096935,0.0,1.0
2019-10-24,25.34,25.35,25.28,25.32,17603,21.3283123813404,21.3367292370552,21.2778112470515,21.3114786699108,20913.9856930381,0.0,1.0
2019-10-25,25.36,25.41,25.35,25.36,4934,21.34514609277,21.3872303713441,21.3367292370552,21.34514609277,5862.04654942055,0.0,1.0
2019-10-28,25.4,25.51,25.4,25.4,7933,21.3788135156293,21.4713989284923,21.3788135156293,21.3788135156293,9425.13483513441,0.0,1.0
2019-10-29,25.49,25.58,25.4,25.44,13285,21.4545652170626,21.530316918496,21.3788135156293,21.4124809384886,15783.8038932007,0.0,1.0
2019-10-30,25.51,25.59,25.39,25.59,11596,21.4713989284923,21.5387337742108,21.3703966599145,21.5387337742108,13777.1162924768,0.0,1.0
2019-10-31,25.37,25.37,25.27,25.34,10213,21.3535629484849,21.3535629484849,21.2693943913367,21.3283123813404,12133.9848822926,0.0,1.0
2019-11-01,25.58,25.6,25.55,25.55,1496,21.530316918496,21.5471506299256,21.5050663513515,21.5050663513515,1777.38582041612,0.0,1.0
2019-11-04,25.67,25.73,25.64,25.73,15396,21.6060686199293,21.6565697542182,21.5808180527849,21.6565697542182,18291.8663710739,0.0,1.0
2019-11-05,25.66,25.75,25.61,25.75,3777,21.5976517642145,21.6734034656478,21.5555674856404,21.6734034656478,4487.42395970032,0.0,1.0
2019-11-06,25.65,25.68,25.62,25.68,8414,21.5892349084997,21.6144854756441,21.5639843413552,21.6144854756441,9996.60714771471,0.0,1.0
2019-11-07,25.34,25.48,25.33,25.48,6217,21.5266135019815,21.6455450682907,21.5181183901022,21.6455450682907,7318.32621910078,0.2356,1.0
2019-11-08,25.35,25.35,25.3,25.32,8352,21.5351086138607,21.5351086138607,21.4926330544645,21.509623278223,9831.5362042673,0.0,1.0
2019-11-11,25.34,25.41,25.34,25.35,93405,21.5266135019815,21.5860792851361,21.5266135019815,21.5351086138607,109951.465416617,0.0,1.0
2019-11-12,25.36,25.41,25.36,25.41,7203,21.5436037257399,21.5860792851361,21.5436037257399,21.5860792851361,8478.99368766014,0.0,1.0
2019-11-13,25.4,25.45,25.39,25.4,1845,21.5775841732569,21.620059732653,21.5690890613776,21.5775841732569,2171.83720029611,0.0,1.0
2019-11-14,25.48,25.49,25.41,25.45,32793,21.6455450682907,21.65404018017,21.5860792851361,21.620059732653,38602.1990836372,0.0,1.0
2019-11-15,25.63,25.63,25.54,25.55,8344,21.7729717464793,21.7729717464793,21.6965157395661,21.7050108514454,9822.119023995,0.0,1.0
2019-11-18,25.63,25.67,25.58,25.58,7683,21.7729717464793,21.8069521939962,21.7304961870831,21.7304961870831,9044.02450399731,0.0,1.0
2019-11-19,25.66,25.7,25.61,25.61,10295,21.798457082117,21.8324375296339,21.7559815227208,21.7559815227208,12118.7338628989,0.0,1.0
2019-11-20,25.59,25.64,25.57,25.61,30989,21.7389912989623,21.7814668583585,21.7220010752039,21.7559815227208,36478.6249322366,0.0,1.0
2019-11-21,25.46,25.53,25.46,25.53,18207,21.6285548445323,21.6880206276869,21.6285548445323,21.6880206276869,21432.3251521904,0.0,1.0
2019-11-22,25.53,25.55,25.45,25.5,10426,21.6880206276869,21.7050108514454,21.620059732653,21.6625352920492,12272.9401898576,0.0,1.0
2019-11-25,25.69,25.69,25.65,25.66,1726,21.8239424177547,21.8239424177547,21.7899619702377,21.798457082117,2031.75664374585,0.0,1.0
2019-11-26,25.8,25.8,25.75,25.77,11820,21.9173886484263,21.9173886484263,21.8749130890301,21.8919033127886,13913.8838523036,0.0,1.0
2019-11-27,25.94,25.94,25.91,25.91,1846,22.0363202147356,22.0363202147356,22.0108348790978,22.0108348790978,2173.01434783015,0.0,1.0
2019-11-29,25.82,25.89,25.82,25.88,1055,21.9343788721847,21.9938446553394,21.9343788721847,21.9853495434601,1241.89064840781,0.0,1.0
2019-12-02,25.61,25.87,25.61,25.78,31083,21.7559815227208,21.9768544315809,21.7559815227208,21.9003984246678,36589.2768004359,0.0,1.0
2019-12-03,25.49,25.5,25.39,25.43,15079,21.65404018017,21.6625352920492,21.5690890613776,21.6030695088946,17750.2076657264,0.0,1.0
2019-12-04,25.66,25.72,25.66,25.69,13356,21.798457082117,21.8494277533924,21.798457082117,21.8239424177547,15721.9824645826,0.0,1.0
2019-12-05,25.71,25.73,25.63,25.67,6016,21.8409326415131,21.8579228652716,21.7729717464793,21.8069521939962,7081.71956475961,0.0,1.0
2019-12-06,25.84,25.89,25.84,25.89,4186,21.9513690959432,21.9938446553394,21.9513690959432,21.9938446553394,4927.53957747401,0.0,1.0
2019-12-09,25.81,25.86,25.81,25.86,12615,21.9258837603055,21.9683593197017,21.9258837603055,21.9683593197017,14849.7161418621,0.0,1.0
2019-12-10,25.76,25.8,25.73,25.79,62544,21.8834082009093,21.9173886484263,21.8579228652716,21.908893536547,73623.5153687374,0.0,1.0
2019-12-11,25.75,25.78,25.73,25.78,45109,21.8749130890301,21.9003984246678,21.8579228652716,21.9003984246678,53099.9481128225,0.0,1.0
2019-12-12,25.93,26.0,25.82,26.0,91251,22.0278251028563,22.087290886011,21.9343788721847,22.087290886011,107415.889628304,0.0,1.0
2019-12-13,25.9,25.95,25.77,25.95,91527,22.0023397672186,22.0448153266148,21.8919033127886,22.0448153266148,107740.782347698,0.0,1.0
2019-12-16,26.0,26.05,25.97,26.02,11516,22.087290886011,22.1297664454071,22.0618055503733,22.1042811097694,13556.0310019567,0.0,1.0
2019-12-17,26.09,26.12,26.06,26.09,43303,22.1637468929241,22.1892322285618,22.1382615572864,22.1637468929241,50974.0196663538,0.0,1.0
2019-12-18,26.13,26.15,26.07,26.1,18633,22.197727340441,22.2147175641995,22.1467566691656,22.1722420048033,21933.7900016898,0.0,1.0
2019-12-19,26.16,26.19,26.14,26.14,6527,22.2232126760787,22.2486980117164,22.2062224523203,22.2062224523203,7683.24195465191,0.0,1.0
2019-12-20,26.34,26.34,26.32,26.32,3299,22.3761246899049,22.3761246899049,22.3591344661465,22.3591344661465,3883.40971478423,0.0,1.0
2019-12-23,26.22,26.26,26.22,26.26,5377,22.2741833473541,22.3081637948711,22.2741833473541,22.3081637948711,6329.5222905107,0.0,1.0
2019-12-24,26.26,26.26,26.23,26.23,3513,22.3081637948711,22.3081637948711,22.2826784592334,22.2826784592334,4135.31928706789,0.0,1.0
2019-12-26,26.31,26.32,26.26,26.32,4078,22.3506393542672,22.3591344661465,22.3081637948711,22.3591344661465,4800.40764379815,0.0,1.0
2019-12-27,26.32,26.36,26.32,26.36,12650,22.3591344661465,22.3931149136634,22.3591344661465,22.3931149136634,14890.9163055533,0.0,1.0
2019-12-30,26.11,26.24,26.09,26.24,26313,22.3047657501194,22.4158197350874,22.2876805216628,22.4158197350874,30802.0464189956,0.146,1.0
2019-12-31,26.2,26.2,26.11,26.13,37851,22.3816492781742,22.3816492781742,22.3047657501194,22.321850978576,44308.4505379622,0.0,1.0
2020-01-02,26.16,26.16,26.04,26.15,15300,22.3474788212609,22.3474788212609,22.2449674505212,22.3389362070326,17910.2082700807,0.0,1.0
2020-01-03,26.1263,26.18,26.0943,26.11,15641,22.3186902113115,22.3645640497176,22.2913538457809,22.3047657501194,18309.3835001524,0.0,1.0
2020-01-06,26.08,26.13,26.02,26.13,18977,22.2791379074344,22.321850978576,22.2278822220646,22.321850978576,22214.5112641387,0.0,1.0
2020-01-07,26.01,26.03,25.98,26.03,3490,22.2193396078363,22.2364248362929,22.1937117651513,22.2364248362929,4085.40044853473,0.0,1.0
2020-01-08,26.07,26.14,26.05,26.06,6302,22.2705952932061,22.3303935928043,22.2535100647495,22.2620526789778,7377.1328443169,0.0,1.0
2020-01-09,26.2,26.2,26.17,26.17,2419,22.3816492781742,22.3816492781742,22.3560214354892,22.3560214354892,2831.68586962909,0.0,1.0
2020-01-10,26.21,26.29,26.19,26.24,5602,22.3901918924025,22.458532806229,22.3731066639459,22.4158197350874,6557.7115509145,0.0,1.0
2020-01-13,26.43,26.44,26.38,26.38,8052,22.5781294054253,22.5866720196536,22.5354163342838,22.5354163342838,9425.68607782285,0.0,1.0
2020-01-14,26.43,26.47,26.38,26.38,6989,22.5781294054253,22.6122998623386,22.5354163342838,22.5354163342838,8181.33631369894,0.0,1.0
2020-01-15,26.51,26.56,26.38,26.38,13492,22.6464703192518,22.6891833903934,22.5354163342838,22.5354163342838,15793.7601294071,0.0,1.0
2020-01-16,26.73,26.73,26.68,26.7,6407,22.8344078322746,22.8344078322746,22.7916947611331,22.8087799895897,7500.04603832726,0.0,1.0
2020-01-17,26.83,26.86,26.8,26.81,40526,22.9198339745577,22.9454618172427,22.8942061318728,22.9027487461011,47439.8104806072,0.0,1.0
2020-01-21,26.79,26.87,26.76,26.79,7338,22.8856635176445,22.954004431471,22.8600356749596,22.8856635176445,8589.87635855242,0.0,1.0
2020-01-22,26.82,26.92,26.82,26.9,9907,22.9112913603294,22.9967175026125,22.9112913603294,22.9796322741559,11597.1525053392,0.0,1.0
2020-01-23,26.9,26.9,26.71,26.71,2671,22.9796322741559,22.9796322741559,22.817322603818,22.817322603818,3126.67753525395,0.0,1.0
2020-01-24,26.66,26.66,26.61,26.63,1928,22.7746095326765,22.7746095326765,22.7318964615349,22.7489816899915,2256.9203623997,0.0,1.0
2020-01-27,26.34,26.41,26.21,26.21,1599,22.5012458773705,22.5610441769687,22.3901918924025,22.3901918924025,1871.79235450059,0.0,1.0
2020-01-28,26.58,26.59,26.5,26.5,385,22.70626861885,22.7148112330783,22.6379277050235,22.6379277050235,450.68171137131,0.0,1.0
2020-01-29,26.5,26.63,26.5,26.6,7325,22.6379277050235,22.7489816899915,22.6379277050235,22.7233538473066,8574.65853453208,0.0,1.0
2020-01-30,26.6134,26.6134,26.29,26.29,10489,22.7348009503725,22.7348009503725,22.458532806229,22.458532806229,12278.4427807109,0.0,1.0
2020-01-31,26.21,26.45,26.21,26.45,6314,22.3901918924025,22.5952146338819,22.3901918924025,22.5952146338819,7391.18006648949,0.0,1.0
2020-02-03,26.35,26.43,26.34,26.43,8907,22.5097884915988,22.5781294054253,22.5012458773705,22.5781294054253,10426.5506576215,0.0,1.0
2020-02-04,26.58,26.68,26.57,26.63,3467,22.70626861885,22.7916947611331,22.6977260046217,22.7489816899915,4058.47660603723,0.0,1.0
2020-02-05,26.8039,26.8499,26.75,26.78,11558,22.8975377514219,22.9368337768721,22.8514930607313,22.8771209034162,13529.816155921,0.0,1.0
2020-02-06,26.82,26.85,26.78,26.85,4989,22.9112913603294,22.9369192030144,22.8771209034162,22.9369192030144,5840.13261826357,0.0,1.0
2020-02-07,26.41,26.5,26.39,26.47,7771,22.7323235922463,22.8097908063055,22.7151086557887,22.7839684016191,9028.20642892845,0.2005,1.0
2020-02-10,26.55,26.55,26.4,26.4,2647,22.8528281474495,22.8528281474495,22.7237161240175,22.7237161240175,3075.23644542189,0.0,1.0
2020-02-11,26.66,26.79,26.66,26.71,85432,22.9475102979662,23.0594073849405,22.9475102979662,22.9905476391102,99253.3434096274,0.0,1.0
2020-02-12,26.81,26.81,26.77,26.77,16766,23.0766223213981,23.0766223213981,23.0421924484829,23.0421924484829,19478.4337906852,0.0,1.0
2020-02-13,26.85,26.9,26.75,26.83,36299,23.1110521943133,23.1540895354573,23.0249775120253,23.0938372578557,42171.5178437361,0.0,1.0
2020-02-14,26.84,26.88,26.76,26.88,22219,23.1024447260845,23.1368745989997,23.0335849802541,23.1368745989997,25813.6299889797,0.0,1.0
2020-02-18,26.76,26.86,26.66,26.86,26223,23.0335849802541,23.1196596625421,22.9475102979662,23.1196596625421,30465.4043476761,0.0,1.0
2020-02-19,26.81,26.85,26.81,26.84,7105,23.0766223213981,23.1110521943133,23.0766223213981,23.1024447260845,8254.45974488954,0.0,1.0
2020-02-20,26.84,26.9,26.68,26.9,42987,23.1024447260845,23.1540895354573,22.9647252344238,23.1540895354573,49941.5145747454,0.0,1.0
2020-02-21,26.54,26.64,26.53,26.6,11745,22.8442206792207,22.9302953615086,22.8356132109919,22.8958654885934,13645.1273333888,0.0,1.0
2020-02-24,25.75,25.81,25.75,25.8,2071,22.1642306891459,22.2158754985187,22.1642306891459,22.2072680302899,2406.05012409095,0.0,1.0
2020-02-25,24.89,25.92,24.81,25.92,9411,21.4239884214696,22.3105576490354,21.3551286756392,22.3105576490354,10933.528593829,0.0,1.0
2020-02-26,24.61,25.18,24.61,25.01,3116,21.1829793110633,21.6736050001046,21.1829793110633,21.5272780402151,3620.11211331116,0.0,1.0
2020-02-27,23.6,24.4,23.6,23.9,8935,20.3136250199551,21.0022224782586,20.3136250199551,20.5718490668189,10380.5204532847,0.0,1.0
2020-02-28,23.06,23.06,22.61,22.75,12814,19.8488217356002,19.8488217356002,19.4614856653044,19.5819902205075,14887.0720859978,0.0,1.0
2020-03-02,24.17,24.17,19.85,22.97,196203,20.8042507089964,20.8042507089964,17.0858244341571,19.771354521541,227945.076048777,0.0,1.0
2020-03-03,23.56,24.42,23.43,24.06,31144,20.2791951470399,21.0194374147162,20.1672980600656,20.7095685584796,36182.5326241857,0.0,1.0
2020-03-04,24.38,24.38,23.77,23.93,3765,20.985007541801,20.985007541801,20.4599519798446,20.5976714715053,4374.10850661635,0.0,1.0
2020-03-05,23.44,23.81,23.36,23.81,4677,20.1759055282944,20.4943818527598,20.107045782464,20.4943818527598,5433.65351539033,0.0,1.0
2020-03-06,22.99,23.05,22.5,22.78,14121,19.7885694579986,19.8402142673714,19.3668035147877,19.6078126251939,16405.520908879,0.0,1.0
2020-03-09,20.76,21.28,20.65,21.28,6743,17.8691040429774,18.3166923908747,17.7744218924607,18.3166923908747,7833.89473044197,0.0,1.0
2020-03-10,21.59,21.59,20.39,20.7,464319,18.5835239059674,18.5835239059674,17.550627718512,17.8174592336047,539437.367246637,0.0,1.0
2020-03-11,20.35,21.28,20.08,21.28,177833,17.5161978455969,18.3166923908747,17.2837962034194,18.3166923908747,206603.144238274,0.0,1.0
2020-03-12,17.95,19.3,17.74,18.73,165398,15.4504054706862,16.6124136815734,15.2696486378815,16.1217879925321,192156.387457458,0.0,1.0
2020-03-13,19.47,19.48,18.13,19.19,110241,16.7587406414629,16.7673481096917,15.6053398988045,16.5177315310567,128075.988280981,0.0,1.0
2020-03-16,17.06,17.86,17.06,17.52,411008,14.6843407983235,15.372938256627,14.6843407983235,15.080284336848,477501.61728748,0.0,1.0
2020-03-17,17.55,17.72,16.7,17.33,41777,15.1061067415344,15.2524337014239,14.3744719420868,14.9167424405009,48535.7585872273,0.0,1.0
2020-03-18,16.09,16.71,14.7,16.64,187669,13.8494163801304,14.3830794103156,12.6529782963279,14.3228271327141,218030.430100446,0.0,1.0
2020-03-19,16.52,16.79,15.43,15.86,292432,14.2195375139685,14.451939156146,13.2813234770299,13.6514446108681,339742.177637937,0.0,1.0
2020-03-20,15.71,16.5,15.71,16.49,19890,13.5223325874362,14.202322577511,13.5223325874362,14.1937151092822,23107.8401584592,0.0,1.0
2020-03-23,14.97,15.63,14.8,15.63,76187,12.8853799385054,13.4534728416058,12.7390529786159,13.4534728416058,88512.6705959042,0.0,1.0
2020-03-24,16.65,16.72,16.17,16.25,11978,14.3314346009429,14.3916868785444,13.9182761259607,13.9871358717911,13915.8224946216,0.0,1.0
2020-03-25,17.28,17.98,16.79,16.79,199396,14.8737050993569,15.4762278753725,14.451939156146,14.451939156146,231654.645361295,0.0,1.0
2020-03-26,18.65,18.67,17.76,17.76,278331,16.0529282467018,16.0701431831594,15.2868635743391,15.2868635743391,323359.892365214,0.0,1.0
2020-03-27,18.0,18.41,17.8,17.8,107623,15.4934428118301,15.8463490092107,15.3212934472542,15.3212934472542,125034.443507987,0.0,1.0
2020-03-30,18.32,18.36,18.06,18.06,160475,15.7688817951516,15.8033116680667,15.5450876212029,15.5450876212029,186436.935617332,0.0,1.0
2020-03-31,17.8,18.18,17.8,18.13,55891,15.3212934472542,15.6483772399484,15.3212934472542,15.6053398988045,64933.1470234514,0.0,1.0
2020-04-01,16.74,17.03,16.74,16.93,7444,14.408901815002,14.6585183936371,14.408901815002,14.5724437113491,8648.3037777562,0.0,1.0
2020-04-02,16.96,17.05,16.81,16.84,9311,14.5982661160355,14.6757333300947,14.4691540926036,14.49497649729,10817.3504130424,0.0,1.0
2020-04-03,16.58,16.95,16.47,16.88,15656,14.2711823233413,14.5896586478067,14.1765001728246,14.5294063702052,18188.8559839537,0.0,1.0
2020-04-06,18.02,18.02,17.79,17.79,16816,15.5106577482877,15.5106577482877,15.3126859790255,15.3126859790255,19536.5228810785,0.0,1.0
2020-04-07,18.2,18.95,18.17,18.95,31093,15.665592176406,16.3111522935656,15.6397697717196,16.3111522935656,36123.2817519846,0.0,1.0
2020-04-08,19.02,19.08,18.32,18.32,25364,16.3714045711672,16.4230493805399,15.7688817951516,15.7688817951516,29467.4337747189,0.0,1.0
2020-04-09,19.78,20.03,19.78,19.87,106219,17.0255721565556,17.2407588622754,17.0255721565556,17.1030393706147,123403.301849742,0.0,1.0
2020-04-13,19.25,19.49,19.04,19.49,26799,16.5693763404295,16.7759555779205,16.3886195076248,16.7759555779205,31134.5906690069,0.0,1.0
2020-04-14,19.71,19.75,19.59,19.75,14135,16.965319878954,16.9997497518692,16.8620302602085,16.9997497518692,16421.7858541891,0.0,1.0
2020-04-15,18.88,19.06,18.81,18.9,10631,16.2509000159641,16.4058344440824,16.1906477383625,16.2681149524216,12350.9023994258,0.0,1.0
2020-04-16,18.77,19.0,18.7,19.0,45755,16.1562178654473,16.3541896347096,16.0959655878458,16.3541896347096,53157.3266189192,0.0,1.0
2020-04-17,19.56,19.59,19.28,19.28,2609,16.8362078555221,16.8620302602085,16.5951987451158,16.5951987451158,3031.08873672298,0.0,1.0
2020-04-20,19.11,19.36,19.11,19.36,10213,16.4488717852263,16.6640584909462,16.4488717852263,16.6640584909462,11865.2776037378,0.0,1.0
2020-04-21,18.53,18.57,18.53,18.53,334,15.9496386279562,15.9840685008714,15.9496386279562,15.9496386279562,388.035123827321,0.0,1.0
2020-04-22,18.96,18.98,18.89,18.89,3279,16.3197597617944,16.336974698252,16.2595074841929,16.2595074841929,3809.48254799336,0.0,1.0
2020-04-23,18.93,19.01,18.93,19.01,2500,16.293937357108,16.3627971029384,16.293937357108,16.3627971029384,2904.45451966557,0.0,1.0
2020-04-24,19.19,19.19,18.97,19.08,1197,16.5177315310567,16.5177315310567,16.3283672300232,16.4230493805399,1390.65282401587,0.0,1.0
2020-04-27,19.8,19.8,19.49,19.52,7216,17.0427870930132,17.0427870930132,16.7759555779205,16.8017779826069,8383.41752556266,0.0,1.0
2020-04-28,19.98,20.2,19.97,20.2,87120,17.1977215211315,17.3870858221649,17.1891140529027,17.3870858221649,101214.431101305,0.0,1.0
2020-04-29,20.75,20.88,20.7,20.88,6765,17.8604965747486,17.972393661723,17.8174592336047,17.972393661723,7859.45393021503,0.0,1.0
2020-04-30,20.3,20.54,20.2,20.38,87108,17.4731605044529,17.6797397419439,17.3870858221649,17.5420202502832,101200.489719611,0.0,1.0
2020-05-01,19.56,19.91,19.5,19.91,2583,16.8362078555221,17.1374692435299,16.7845630461493,17.1374692435299,3000.88240971846,0.0,1.0
2020-05-04,19.64,19.64,19.42,19.45,2219,16.9050676013524,16.9050676013524,16.715703300319,16.7415257050053,2577.99383165516,0.0,1.0
2020-05-05,19.71,19.93,19.71,19.91,816,16.965319878954,17.1546841799875,16.965319878954,17.1374692435299,948.01395521884,0.0,1.0
2020-05-06,19.37,19.68,19.37,19.64,32289,16.672665959175,16.9394974742676,16.672665959175,16.9050676013524,37512.7727941925,0.0,1.0
2020-05-07,19.47,19.69,19.47,19.61,13511,16.9093713354668,17.1004376782405,16.9093713354668,17.030959008141,15557.0047390374,0.175,1.0
2020-05-08,19.99,19.99,19.86,19.86,6643,17.3609826911136,17.3609826911136,17.2480798522019,17.2480798522019,7648.96621134078,0.0,1.0
2020-05-11,19.9,19.96,19.77,19.77,33903,17.2828191872517,17.3349281898263,17.16991634834,17.16991634834,39037.016628494,0.0,1.0
2020-05-12,19.34,19.62,19.34,19.62,3180,16.7964684965551,17.0396438419034,16.7964684965551,17.0396438419034,3661.55540449552,0.0,1.0
2020-05-13,18.75,19.35,18.69,19.35,9107,16.2840633045713,16.8051533303176,16.2319543019967,16.8051533303176,10486.0959335662,0.0,1.0
2020-05-14,19.02,19.05,18.29,18.34,29518,16.5185538161571,16.5446083174444,15.8845609514992,15.9279851203113,33987.9850408486,0.0,1.0
2020-05-15,19.07,19.07,18.82,18.83,16106,16.5619779849693,16.5619779849693,16.3448571409084,16.3535419746708,18544.9721210078,0.0,1.0
2020-05-18,20.0,20.0,19.74,19.9,21860,17.3696675248761,17.3696675248761,17.1438618470527,17.2828191872517,25170.3148246137,0.0,1.0
2020-05-19,19.68,19.95,19.68,19.86,24346,17.091752844478,17.3262433560639,17.091752844478,17.2480798522019,28032.7760622163,0.0,1.0
2020-05-20,19.96,20.02,19.96,20.02,484,17.3349281898263,17.3870371924009,17.3349281898263,17.3870371924009,557.293338294285,0.0,1.0
2020-05-21,19.9397,20.0999,19.93,19.99,7003,17.3172979772886,17.4564290141628,17.308873688539,17.3609826911136,8063.48191751005,0.0,1.0
2020-05-22,19.89,19.9,19.89,19.9,1333,17.2741343534892,17.2828191872517,17.2741343534892,17.2828191872517,1534.85954534356,0.0,1.0
2020-05-26,20.43,20.59,20.43,20.59,835,17.7431153766609,17.8820727168599,17.7431153766609,17.8820727168599,961.446151809354,0.0,1.0
2020-05-27,20.96,20.96,20.75,20.81,10703,18.2034115660701,18.2034115660701,18.0210300570589,18.0731390596335,12323.7822309168,0.0,1.0
2020-05-28,20.7,21.02,20.66,20.82,20543,17.9776058882467,18.2555205686447,17.942866553197,18.081823893396,23653.8781995444,0.0,1.0
2020-05-29,20.67,20.72,20.62,20.62,16731,17.9515513869594,17.9949755557716,17.9081272181472,17.9081272181472,19264.6174442183,0.0,1.0
2020-06-01,21.0,21.02,20.72,20.72,3689,18.2381509011199,18.2555205686447,17.9949755557716,17.9949755557716,4247.6345557182,0.0,1.0
2020-06-02,21.08,21.17,21.02,21.13,41397,18.3076295712194,18.3857930750813,18.2555205686447,18.3510537400315,47665.8519119183,0.0,1.0
2020-06-03,21.61,21.67,21.57,21.58,13783,18.7679257606286,18.8200347632032,18.7331864255788,18.7418712593413,15870.1943836986,0.0,1.0
2020-06-04,21.8,21.84,21.63,21.84,10971,18.9329376021149,18.9676769371647,18.7852954281535,18.9676769371647,12632.3661455095,0.0,1.0
2020-06-05,22.53,22.7,22.47,22.67,6556,19.5669304667729,19.7145726407343,19.5148214641982,19.688518139447,7548.79158234985,0.0,1.0
2020-06-08,23.27,23.27,22.9,22.91,1974,20.2096081651933,20.2096081651933,19.8882693159831,19.8969541497455,2272.92778882834,0.0,1.0
2020-06-09,22.8,22.94,22.6,22.6,84297,19.8014209783587,19.9230086510328,19.6277243031099,19.6277243031099,97062.3068970936,0.0,1.0
2020-06-10,22.22,22.6,22.22,22.55,7164,19.2977006201373,19.6277243031099,19.2977006201373,19.5843001342978,8248.86255276912,0.0,1.0
2020-06-11,20.74,21.47,20.74,21.41,1512,18.0123452232965,18.6463380879544,18.0123452232965,18.5942290853798,1740.96596591107,0.0,1.0
2020-06-12,21.21,21.37,20.86,21.37,8043,18.4205324101311,18.5594897503301,18.1165632284457,18.5594897503301,9260.97173533248,0.0,1.0
2020-06-15,21.45,21.56,20.7,20.71,16987,18.6289684204296,18.7245015918164,17.9776058882467,17.9862907220092,19559.3841686054,0.0,1.0
2020-06-16,21.84,22.29,21.63,22.29,29890,18.9676769371647,19.3584944564744,18.7852954281535,19.3584944564744,34416.3179372234,0.0,1.0
2020-06-17,21.58,21.76,21.58,21.69,4113,18.7418712593413,18.8981982670651,18.7418712593413,18.8374044307281,4735.84194298427,0.0,1.0
2020-06-18,21.58,21.65,21.47,21.65,14211,18.7418712593413,18.8026650956783,18.6463380879544,18.8026650956783,16363.0075010332,0.0,1.0
2020-06-19,21.48,21.87,21.41,21.87,995,18.6550229217169,18.993731438452,18.5942290853798,18.993731438452,1145.67535455127,0.0,1.0
2020-06-22,21.46,21.48,21.44,21.48,8555,18.637653254192,18.6550229217169,18.6202835866671,18.6550229217169,9850.50518410663,0.0,1.0
2020-06-23,21.53,21.63,21.53,21.61,3014,18.6984470905291,18.7852954281535,18.6984470905291,18.7679257606286,3470.41760665077,0.0,1.0
2020-06-24,20.78,21.0,20.74,21.0,6207,18.0470845583462,18.2381509011199,18.0123452232965,18.2381509011199,7146.94163386907,0.0,1.0
2020-06-25,21.05,21.05,20.62,20.62,6782,18.281575069932,18.281575069932,17.9081272181472,17.9081272181472,7809.01533122283,0.0,1.0
2020-06-26,20.5,20.86,20.5,20.86,16920,17.803909212998,18.1165632284457,17.803909212998,18.1165632284457,19482.2381899572,0.0,1.0
2020-06-29,20.8695,20.9399,20.63,20.63,3809,18.12481382052,18.1859550502076,17.9168120519096,17.9168120519096,4385.80645777466,0.0,1.0
2020-06-30,21.26,21.26,20.92,20.92,11724,18.4639565789432,18.4639565789432,18.1686722310204,18.1686722310204,13499.3948309137,0.0,1.0
2020-07-01,21.15,21.39,21.13,21.34,6695,18.3684234075564,18.5768594178549,18.3510537400315,18.5334352490427,7708.8407022319,0.0,1.0
2020-07-02,21.2,21.47,21.2,21.47,13908,18.4118475763686,18.6463380879544,18.4118475763686,18.6463380879544,16014.1234483407,0.0,1.0
2020-07-06,21.53,21.54,21.44,21.52,20080,18.6984470905291,18.7071319242915,18.6202835866671,18.6897622567666,23120.76494411,0.0,1.0
2020-07-07,21.21,21.4,21.21,21.38,40451,18.4205324101311,18.5855442516174,18.4205324101311,18.5681745840925,46576.5967507067,0.0,1.0
2020-07-08,21.34,21.34,21.23,21.23,7946,18.5334352490427,18.5334352490427,18.4379020776559,18.4379020776559,9149.28278117024,0.0,1.0
2020-07-09,21.02,21.1,21.01,21.02,72406,18.2555205686447,18.3249992387442,18.2468357348823,18.2555205686447,83370.6228358183,0.0,1.0
2020-07-10,21.53,21.53,21.17,21.17,18609,18.6984470905291,18.6984470905291,18.3857930750813,18.3857930750813,21427.0077114015,0.0,1.0
2020-07-13,21.36,21.82,21.32,21.57,13664,18.5508049165676,18.9503072696398,18.5160655815179,18.7331864255788,15733.1739141593,0.0,1.0
2020-07-14,21.52,21.52,21.25,21.25,3534,18.6897622567666,18.6897622567666,18.4552717451808,18.4552717451808,4069.16251556199,0.0,1.0
2020-07-15,22.1,22.14,21.86,21.94,10245,19.193482614988,19.2282219500378,18.9850466046895,19.054525274789,11796.4261380681,0.0,1.0
2020-07-16,22.02,22.05,21.89,21.91,17125,19.1240039448885,19.1500584461758,19.0111011059768,19.0284707735017,19718.2818559703,0.0,1.0
2020-07-17,21.98,22.06,21.92,22.06,21004,19.0892646098388,19.1587432799383,19.0371556072642,19.1587432799383,24184.6885899445,0.0,1.0
2020-07-20,21.96,21.97,21.84,21.96,1783,19.0718949423139,19.0805797760763,18.9676769371647,19.0718949423139,2053.00417805519,0.0,1.0
2020-07-21,22.12,22.26,22.11,22.19,6520,19.2108522825129,19.332439955187,19.2021674487505,19.27164611885,7507.34001173293,0.0,1.0
2020-07-22,22.2907,22.2907,22.15,22.17,10679,19.3591023948377,19.3591023948377,19.2369067838002,19.2542764513251,12296.1478505055,0.0,1.0
2020-07-23,22.1357,22.34,22.101,22.34,16676,19.2244874715199,19.4019186252866,19.1943510983643,19.4019186252866,19201.2886557758,0.0,1.0
2020-07-24,21.9135,22.0,21.89,22.0,14723,19.0315104653186,19.1066342773637,19.0111011059768,19.1066342773637,16952.5409498073,0.0,1.0
2020-07-27,22.0024,22.0024,21.9386,21.9386,1939,19.1087186374666,19.1087186374666,19.0533093980623,19.0533093980623,2232.62765072856,0.0,1.0
2020-07-28,21.947,22.11,21.947,22.075,12877,19.0606046584227,19.2021674487505,19.0606046584227,19.1717705305819,14826.9965231726,0.0,1.0
2020-07-29,22.2964,22.2964,22.01,22.04,253763,19.3640527500823,19.3640527500823,19.1153191111261,19.1413736124134,292190.969846225,0.0,1.0
2020-07-30,22.1015,22.13,21.8979,21.8979,8921,19.1947853400524,19.2195371162754,19.0179621246492,19.0179621246492,10271.9294853788,0.0,1.0
2020-07-31,22.0465,22.0465,21.85,21.85,13158,19.147018754359,19.147018754359,18.9763617709271,18.9763617709271,15150.549060488,0.0,1.0
2020-08-03,22.2334,22.28,22.15,22.17,14059,19.309338297379,19.3498096227119,19.2369067838002,19.2542764513251,16187.9897584284,0.0,1.0
2020-08-04,22.349,22.349,22.265,22.265,35995,19.4097349756727,19.4097349756727,19.3367823720683,19.3367823720683,41445.8134543447,0.0,1.0
2020-08-05,22.485,22.53,22.441,22.49,19928,19.5278487148419,19.5669304667729,19.4896354462872,19.5321911317231,22945.7472015052,0.0,1.0
2020-08-06,22.432,22.47,22.38,22.4633,8790,19.481819095901,19.5148214641982,19.4366579603363,19.5090026255774,10121.0918256338,0.0,1.0
2020-08-07,22.67,22.6748,22.5,22.5,22800,19.827475479646,19.8316736217855,19.6787912788723,19.6787912788723,26068.6742762891,0.16,1.0
2020-08-10,22.9646,23.0399,22.9646,23.0399,2675,20.0851364534574,20.1509948082707,20.0851364534574,20.1509948082707,3058.49577583654,0.0,1.0
2020-08-11,22.9886,23.26,22.9886,23.235,12607,20.1061271641548,20.3434971176253,20.1061271641548,20.3216317939821,14414.3761667183,0.0,1.0
2020-08-12,23.0112,23.1801,22.9103,23.1801,5243,20.1258934167283,20.2736155432617,20.0376449705044,20.2736155432617,5994.65172063962,0.0,1.0
2020-08-13,22.8216,23.04,22.8001,23.04,6927,19.9600668022183,20.1510822695652,19.9412626238852,20.1510822695652,7920.07485578309,0.0,1.0
2020-08-14,22.9207,23.0282,22.78,22.78,8904,20.0467409451399,20.1407618368057,19.9236829036761,19.9236829036761,10180.503322635,0.0,1.0
2020-08-17,22.8668,22.97,22.85,22.97,8967,19.9995993073652,20.0898593633643,19.984905809877,20.0898593633643,10252.5351857668,0.0,1.0
2020-08-18,22.7,22.85,22.6501,22.85,10400,19.8537138680178,19.984905809877,19.810070682026,19.984905809877,11890.9742312898,0.0,1.0
2020-08-19,22.5448,22.7,22.5448,22.7,3289,19.7179739388409,19.8537138680178,19.7179739388409,19.8537138680178,3760.52060064538,0.0,1.0
2020-08-20,22.3688,22.4599,22.3688,22.4599,797,19.5640420603928,19.6437192997486,19.5640420603928,19.6437192997486,911.260236763264,0.0,1.0
2020-08-21,22.3138,22.3138,22.255,22.31,14092,19.5159383483778,19.5159383483778,19.464511107169,19.5126148191841,16112.2700833976,0.0,1.0
2020-08-24,22.8028,22.8028,22.37,22.37,35208,19.9436240788386,19.9436240788386,19.5650915959277,19.5650915959277,40255.5212245433,0.0,1.0
2020-08-25,22.7703,22.795,22.6407,22.795,18672,19.9151991581025,19.936802097862,19.8018493203362,19.936802097862,21348.8721967925,0.0,1.0
2020-08-26,22.6081,22.695,22.57,22.69,15777,19.7733369383055,19.8493408032892,19.7400141850732,19.8449677385606,18038.8365814479,0.0,1.0
2020-08-27,22.859,22.93,22.78,22.78,6705,19.9927773263885,20.0548748455352,19.9236829036761,19.9236829036761,7666.24829046134,0.0,1.0
2020-08-28,22.9788,22.98,22.87,22.91,9704,20.0975559572867,20.0986054928216,20.0023980687915,20.0373825866207,11095.1936481188,0.0,1.0
2020-08-31,22.7471,22.83,22.7001,22.83,8698,19.8949081377616,19.9674135509624,19.8538013293124,19.9674135509624,9944.97056382291,0.0,1.0
2020-09-01,22.742,22.8099,22.61,22.61,19941,19.8904476117384,19.9498338307533,19.7749987029024,19.7749987029024,22799.7997255912,0.0,1.0
2020-09-02,23.1075,23.14,22.7298,22.73,26748,20.2101186434019,20.238543564138,19.8797773338005,19.8799522563897,30582.6710325517,0.0,1.0
2020-09-03,22.7945,23.32,22.7101,23.08,16529,19.9363647913891,20.395973894369,19.8625474587697,20.1860667873944,18898.6454874027,0.0,1.0
2020-09-04,22.89,23.06,22.67,23.06,11106,20.0198903277061,20.1685745284798,19.827475479646,20.1685745284798,12698.1884435292,0.0,1.0
2020-09-08,22.5179,22.6795,22.5179,22.6,2654,19.6944468506008,19.8357843026304,19.6944468506008,19.7662525734451,3034.4851547926,0.0,1.0
2020-09-09,22.62,22.749,22.55,22.55,17845,19.7837448323596,19.8965699023585,19.7225219261587,19.7225219261587,20403.3110728236,0.0,1.0
2020-09-10,22.3635,22.65,22.3635,22.65,13277,19.5594066117805,19.8099832207315,19.5594066117805,19.8099832207315,15180.4293143109,0.0,1.0
2020-09-11,22.3904,22.4,22.34,22.34,11187,19.5829337000206,19.5913299842995,19.5388532075559,19.5388532075559,12790.8008389844,0.0,1.0
2020-09-14,22.8072,22.81,22.7599,22.7599,13989,19.9474723757999,19.9499212920479,19.9061031834669,19.9061031834669,15994.5037039915,0.0,1.0
2020-09-15,22.69,22.84,22.66,22.84,33050,19.8449677385606,19.9761596804197,19.8187293501887,19.9761596804197,37788.1440715505,0.0,1.0
2020-09-16,22.8706,23.1,22.81,22.81,16282,20.002922836559,20.2035590463089,19.9499212920479,19.9499212920479,18616.2348494096,0.0,1.0
2020-09-17,22.7608,22.8398,22.635,22.635,5226,19.9068903351181,19.9759847578306,19.7968640265455,19.7968640265455,5975.21455122309,0.0,1.0
2020-09-18,22.5416,22.79,22.51,22.79,604,19.7151751774146,19.9324290331333,19.6875374083296,19.9324290331333,690.591195740288,0.0,1.0
2020-09-21,21.8682,21.897,21.73,21.785,6882,19.1262108197616,19.1513996725985,19.005339310662,19.053443022677,7868.62352497461,0.0,1.0
2020-09-22,21.8915,22.04,21.7962,22.04,1216,19.146589301397,19.2764693238376,19.0632386876692,19.2764693238376,1390.32929473542,0.0,1.0
2020-09-23,21.4298,22.03,21.4298,22.03,13304,18.7427805043546,19.2677231943803,18.7427805043546,19.2677231943803,15211.300112796,0.0,1.0
2020-09-24,21.4635,21.6855,21.39,21.5541,24222,18.7722549606256,18.9664190345771,18.7079709091146,18.8514948935085,27694.5363298365,0.0,1.0
2020-09-25,21.7156,21.7772,21.43,21.43,10634,18.9927448842435,19.0466210417004,18.7429554269437,18.7429554269437,12158.5211514938,0.0,1.0
2020-09-28,22.1314,22.2499,22.06,22.06,23281,19.3564089470771,19.4600505811458,19.2939615827521,19.2939615827521,26618.6318344862,0.0,1.0
2020-09-29,21.9263,22.09,21.9,22.09,11378,19.1770258319084,19.320199971124,19.1540235114357,19.320199971124,13009.1831541937,0.0,1.0
2020-09-30,22.074,22.2,21.964,22.1726,5857,19.3062061639923,19.416407395154,19.2099987399623,19.3924430004411,6696.67654544847,0.0,1.0
2020-10-01,22.1292,22.17,21.9999,22.17,6721,19.3544847985965,19.3901690067822,19.2413973447139,19.3901690067822,7684.542096971,0.0,1.0
2020-10-02,22.4539,22.519,22.2164,22.2164,12988,19.6384716220743,19.6954089248411,19.4307510474639,19.4307510474639,14849.9974342299,0.0,1.0
2020-10-05,22.8166,22.8599,22.77,22.77,16663,19.9556937374897,19.9935644780397,19.9149367742188,19.9149367742188,19051.8561169212,0.0,1.0
2020-10-06,22.6758,23.13,22.6758,22.87,23805,19.8325482347312,20.2297974346807,19.8325482347312,20.0023980687915,27217.7539976782,0.0,1.0
2020-10-07,23.0091,23.021,22.83,22.83,3900,20.1240567295423,20.1344646235964,19.9674135509624,19.9674135509624,4459.11533673365,0.0,1.0
2020-10-08,23.2813,23.2813,23.18,23.25,8753,20.3621263733693,20.3621263733693,20.2735280819671,20.3347509881681,10007.8555236999,0.0,1.0
2020-10-09,23.2059,23.3582,23.2059,23.35,2132,20.2961805572615,20.4293841088958,20.2961805572615,20.4222122827408,2437.64971741439,0.0,1.0
2020-10-12,23.4211,23.43,23.3663,23.3822,8888,20.4843972631821,20.492181318399,20.4364684737562,20.4503748195933,10162.2095161253,0.0,1.0
2020-10-13,23.117,23.117,23.117,23.117,91,20.2184274663863,20.2184274663863,20.2184274663863,20.2184274663863,104.046024523785,0.0,1.0
2020-10-14,22.9813,23.085,22.9813,23.085,23794,20.099742489651,20.190439852123,20.099742489651,20.190439852123,27205.1770057028,0.0,1.0
2020-10-15,23.0962,23.1399,22.99,22.99,12252,20.2002355171151,20.2384561028434,20.1073516222789,20.1073516222789,14008.4823347848,0.0,1.0
2020-10-16,23.0699,23.19,23.01,23.19,28365,20.1772331966425,20.2822742114244,20.1248438811934,20.2822742114244,32431.4888529359,0.0,1.0
2020-10-19,22.7417,22.9988,22.7417,22.9988,2108,19.8901852278547,20.1150482162013,19.8901852278547,20.1150482162013,2410.20900764988,0.0,1.0
2020-10-20,22.9283,23.1,22.865,22.87,8799,20.0533880035275,20.2035590463089,19.9980250040629,20.0023980687915,10060.4502174152,0.0,1.0
2020-10-21,22.8669,22.97,22.85,22.85,9714,19.9996867686598,20.0898593633643,19.984905809877,19.984905809877,11106.6272771874,0.0,1.0
2020-10-22,23.2725,23.33,22.9204,22.945,12284,20.3544297794469,20.4047200238263,20.0464785612562,20.0679940397211,14045.0699478042,0.0,1.0
2020-10-23,23.407,23.4091,23.2561,23.3181,9011,20.4720652206473,20.4739019078333,20.340086127137,20.3943121297721,10302.8431536684,0.0,1.0
2020-10-26,22.95,23.15,22.801,23.15,16103,20.0723671044498,20.2472896935953,19.9420497755363,20.2472896935953,18411.5728890825,0.0,1.0
2020-10-27,22.5551,22.767,22.5551,22.767,17416,19.7269824521819,19.9123129353816,19.7269824521819,19.9123129353816,19912.8083857829,0.0,1.0
2020-10-28,21.9463,22.08,21.9463,22.08,4310,19.1945180908229,19.3114538416667,19.1945180908229,19.3114538416667,4927.89412854412,0.0,1.0
2020-10-29,22.2672,22.3,22.0,22.03,763937,19.4751813851069,19.5038686897268,19.2414848060085,19.2677231943803,873457.228973923,0.0,1.0
2020-10-30,22.2318,22.24,22.05,22.23,10130,19.4442200868282,19.4513919129831,19.2852154532949,19.4426457835258,11582.2662464389,0.0,1.0
2020-11-02,22.7507,22.7507,22.59,22.59,405,19.8980567443662,19.8980567443662,19.7575064439878,19.7575064439878,463.061977276188,0.0,1.0
2020-11-03,23.2581,23.3146,23.1201,23.16,10105,20.3418353530285,20.3912509844621,20.221138766518,20.2560358230526,11553.6821737676,0.0,1.0
2020-11-04,22.8482,23.1799,22.66,23.12,37387,19.9833315065747,20.2734406206725,19.8187293501887,20.2210513052235,42746.9089985797,0.0,1.0
2020-11-05,23.2505,23.3599,23.09,23.09,7191,20.3351882946409,20.4308709509035,20.1948129168516,20.1948129168516,8221.92266319275,0.0,1.0
2020-11-06,22.8902,22.95,22.79,22.95,25955,20.1600033216117,20.212670760019,20.0717545368555,20.212670760019,29469.9922178635,0.16,1.0
2020-11-09,24.0398,24.39,23.97,23.97,16133,21.1724863850416,21.4809167684908,21.1110116826865,21.1110116826865,18317.8341148447,0.0,1.0
2020-11-10,24.3362,24.41,24.08,24.08,30541,21.4335336884521,21.4985312963863,21.2078915861115,21.2078915861115,34677.0576892996,0.0,1.0
2020-11-11,24.21,24.2905,24.16,24.16,3859,21.3223860174318,21.393284492211,21.2783496976932,21.2783496976932,4381.61047847181,0.0,1.0
2020-11-12,23.8137,24.0212,23.69,24.02,13554,20.9733541471837,21.1561048740989,20.8644082921504,21.1550480024252,15389.569428662,0.0,1.0
2020-11-13,24.3797,24.3797,24.25,24.25,3777,21.4718452866247,21.4718452866247,21.3576150732227,21.3576150732227,4288.50551365327,0.0,1.0
2020-11-16,24.7993,24.85,24.62,24.85,19252,21.841398081871,21.886050910086,21.6834838392884,21.886050910086,21859.2290571493,0.0,1.0
2020-11-17,24.83,24.89,24.62,24.62,19486,21.8684363821905,21.9212799658769,21.6834838392884,21.6834838392884,22124.9188348022,0.0,1.0
2020-11-18,24.5936,24.92,24.5936,24.88,6186,21.6602326624664,21.94770175772,21.6602326624664,21.9124727019291,7023.74771179751,0.0,1.0
2020-11-19,24.6266,24.6399,24.4633,24.4894,10614,21.6892966334939,21.7010102945444,21.5454740132276,21.5684609721312,12051.4158119978,0.0,1.0
2020-11-20,24.5472,24.62,24.525,24.62,6381,21.619366957749,21.6834838392884,21.599814831785,21.6834838392884,7245.15585984155,0.0,1.0
2020-11-23,24.8639,24.88,24.68,24.68,18882,21.8982930069733,21.9124727019291,21.7363274229747,21.7363274229747,21439.1212890657,0.0,1.0
2020-11-24,25.4627,25.49,25.3978,25.48,1254,22.4256719721628,22.4497158027401,22.3685128291421,22.4409085387924,1423.8247058833,0.0,1.0
2020-11-25,25.256,25.2975,25.197,25.2046,7138,22.2436258263634,22.2801759717465,22.1916629690719,22.1983564896721,8104.67364481259,0.0,1.0
2020-11-27,25.2112,25.285,25.2112,25.285,845,22.2041692838776,22.2691668918118,22.2041692838776,22.2691668918118,959.435308190899,0.0,1.0
2020-11-30,24.8943,24.9899,24.8901,24.96,13720,21.9250670893744,22.0092645327146,21.9213680385163,21.9829308135109,15578.0502110995,0.0,1.0
2020-12-01,25.2137,25.34,25.2137,25.22,3943,22.2063710998646,22.3176068435243,22.2063710998646,22.2119196761516,4476.98629609077,0.0,1.0
2020-12-02,25.3403,25.36,25.2115,25.2401,12413,22.3178710614427,22.3352213714197,22.2044335017961,22.2296222766866,14094.0479060043,0.0,1.0
2020-12-03,25.3605,25.5597,25.35,25.36,13714,22.3356617346171,22.5111024324557,22.326414107472,22.3352213714197,15571.2376526982,0.0,1.0
2020-12-04,25.809,25.809,25.68,25.74,13203,22.7306675226724,22.7306675226724,22.6170538177468,22.6698974014331,14991.0347621827,0.0,1.0
2020-12-07,25.6861,25.7347,25.66,25.7347,4761,22.6224262487549,22.6652295515408,22.5994392898514,22.6652295515408,5405.76509147558,0.0,1.0
2020-12-08,25.7833,25.82,25.76,25.77,8832,22.7080328543267,22.7403555130149,22.6875119293286,22.6963191932763,10028.0859667953,0.0,1.0
2020-12-09,25.7845,25.7845,25.6599,25.6776,5114,22.7090897260005,22.7090897260005,22.5993512172119,22.6149400743993,5806.57061075532,0.0,1.0
2020-12-10,25.7588,25.7696,25.6801,25.7,1120,22.6864550576548,22.6959669027184,22.6171418903863,22.6346683456422,1271.67756825303,0.0,1.0
2020-12-11,25.5967,25.6581,25.5967,25.641,1187,22.5436893090623,22.5977659097013,22.5436893090623,22.5827054883507,1347.75113706816,0.0,1.0
2020-12-14,25.3831,25.58,25.3201,25.5394,12575,22.355566151139,22.5289811782696,22.3000803882683,22.4932236866418,14277.9869828408,0.0,1.0
2020-12-15,25.6843,25.709,25.4882,25.4882,2548,22.6208409412443,22.6425948831952,22.4481304952295,22.4481304952295,2893.06646777563,0.0,1.0
2020-12-16,25.6545,25.7,25.6502,25.7,11796,22.5945952946801,22.6346683456422,22.5908081711826,22.6346683456422,13393.4898170649,0.0,1.0
2020-12-17,25.685,25.74,25.685,25.7019,8169,22.6214574497207,22.6698974014331,22.6214574497207,22.6363417257923,9275.29826344547,0.0,1.0
2020-12-18,25.5782,25.75,25.46,25.75,15825,22.527395870759,22.6787046653808,22.4232940108969,22.6787046653808,17968.1227835751,0.0,1.0
2020-12-21,25.3387,25.3387,25.24,25.3273,1082,22.3164618992111,22.3164618992111,22.2295342040471,22.3064216183107,1228.53136504444,0.0,1.0
2020-12-22,25.2354,25.3299,25.2354,25.2955,21080,22.2254828626311,22.3087115069371,22.2254828626311,22.2784145189569,23934.7885167623,0.0,1.0
2020-12-23,25.5317,25.6,25.45,25.45,15339,22.4864420934021,22.546595706165,22.4144867469492,22.4144867469492,17416.3055530653,0.0,1.0
2020-12-24,25.5105,25.5105,25.4174,25.4174,408,22.4677706938329,22.4677706938329,22.3857750664796,22.3857750664796,463.253971292173,0.0,1.0
2020-12-28,25.614,25.67,25.6041,25.67,7630,22.5589258756918,22.6082465537991,22.5502066843836,22.6082465537991,8663.30343372373,0.0,1.0
2020-12-29,25.462,25.65,25.4384,25.65,8180,22.4250554636865,22.5906320259036,22.4042703207699,22.5906320259036,9287.78795384797,0.0,1.0
2020-12-30,25.524,25.6173,25.505,25.6173,6839,22.5338445494215,22.6162143855154,22.5170704134538,22.6162143855154,7746.50928372014,0.061522,1.0
2020-12-31,25.67,25.68,25.57,25.57,672,22.6627405415942,22.6715690342088,22.5744556154485,22.5744556154485,761.171843640872,0.0,1.0
2021-01-04,25.3676,25.86,25.24,25.86,31741,22.3957669249297,22.830481901271,22.2831153591678,22.830481901271,35952.9099538764,0.0,1.0
2021-01-05,25.5254,25.5674,25.25,25.25,13191,22.5350805383876,22.5721602073687,22.2919438517824,22.2919438517824,14941.3955200398,0.0,1.0
2021-01-06,26.2577,26.27,26.17,26.225,3095,23.1815910525523,23.1924500984682,23.1041651723226,23.1527218817027,3505.69472629241,0.0,1.0
2021-01-07,26.4141,26.4377,26.31,26.31,655,23.3196686770441,23.3405039196145,23.2277640689265,23.2277640689265,741.916008310673,0.0,1.0
2021-01-08,26.343,26.343,26.1113,26.2848,16996,23.2568980945546,23.2568980945546,23.0523419206751,23.2055162675378,19251.304545417,0.0,1.0
2021-01-11,26.42,26.42,26.3502,26.36,10981,23.3248774876867,23.3248774876867,23.2632546092371,23.2719065319993,12438.1369271137,0.0,1.0
2021-01-12,26.6175,26.64,26.545,26.545,6926,23.4992402168244,23.5191043252072,23.4352336453688,23.4352336453688,7845.05385276294,0.0,1.0
2021-01-13,26.524,26.62,26.455,26.539,12083,23.4166938108782,23.5014473399781,23.3557772118377,23.4299365498001,13686.3681349891,0.0,1.0
2021-01-14,26.7515,26.8621,26.6255,26.6255,11285,23.6175420178596,23.7151851461768,23.5063030109161,23.5063030109161,12782.4765706656,0.0,1.0
2021-01-15,26.5656,26.63,26.5656,26.63,177,23.4534203401548,23.5102758325927,23.4534203401548,23.5102758325927,200.487226673266,0.0,1.0
2021-01-19,26.6765,26.72,26.5901,26.61,19046,23.5513283232504,23.5897322661238,23.4750501470605,23.4926188473635,21573.3317470001,0.0,1.0
2021-01-20,26.7552,26.78,26.6591,26.6591,8610,23.620808560127,23.6427032218112,23.535966746101,23.535966746101,9752.51424664869,0.0,1.0
2021-01-21,26.5905,26.6548,26.5574,26.6,5640,23.4754032867651,23.5321704942768,23.4461809762109,23.483790354749,6388.40654484304,0.0,1.0
2021-01-22,26.5736,26.5799,26.4,26.4,16609,23.4604831342465,23.4660450845937,23.3072205024576,23.3072205024576,18812.951117606,0.0,1.0
2021-01-25,26.598,26.6002,26.39,26.39,6185,23.482024656226,23.4839669246012,23.298392009843,23.298392009843,7005.72597160536,0.0,1.0
2021-01-26,26.6437,26.6437,26.5634,26.6116,1756,23.5223708674746,23.5223708674746,23.4514780717796,23.4940314061819,1989.01451999014,0.0,1.0
2021-01-27,26.274,26.545,26.274,26.3,73806,23.1959814955141,23.4352336453688,23.1959814955141,23.2189355763119,83599.7754341639,0.0,1.0
2021-01-28,26.3509,26.3509,26.3509,26.3509,123,23.2638726037201,23.2638726037201,23.2638726037201,23.2638726037201,139.321632094981,0.0,1.0
2021-01-29,25.77,26.2,25.77,26.2,4672,22.7510254677399,23.1306506501663,22.7510254677399,23.1306506501663,5291.95662721749,0.0,1.0
2021-02-01,26.1193,26.1599,26.0,26.01,16112,23.0594047147667,23.0952483947818,22.9540807978749,22.9629092904895,18250.0011082466,0.0,1.0
2021-02-02,26.25,26.449,26.22,26.22,12898,23.1747931132391,23.350480116269,23.1483076353954,23.1483076353954,14609.5155346428,0.0,1.0
2021-02-03,26.4961,26.5299,26.29,26.29,8062,23.3920623164836,23.4219026215208,23.2101070836974,23.2101070836974,9131.79673129868,0.0,1.0
2021-02-04,26.6416,26.709,26.55,26.55,8900,23.5205168840256,23.5800209242477,23.4396478916761,23.4396478916761,10080.996143458,0.0,1.0
2021-02-05,26.61,26.7,26.52,26.52,7793,23.6338747291966,23.7138089165558,23.5539405418374,23.5539405418374,8774.34328378744,0.16,1.0
2021-02-08,26.87,26.8925,26.79,26.79,5854,23.8647957149009,23.8847792617407,23.7937431039149,23.7937431039149,6591.1722806739,0.0,1.0
2021-02-09,27.0112,27.0143,26.82,26.83,29985,23.9902035732911,23.9929568619668,23.8203878330347,23.8292694094079,33760.8986737285,0.0,1.0
2021-02-10,27.09,27.1099,26.98,26.99,10123,24.0601903951122,24.077864732095,23.9624930550065,23.9713746313798,11397.7514515309,0.0,1.0
2021-02-11,27.01,27.14,26.91,27.14,2495,23.9891377841263,24.1045982769784,23.9003220203939,24.1045982769784,2809.18599936477,0.0,1.0
2021-02-12,27.1702,27.1702,27.0,27.0442,7015,24.1314206376256,24.1314206376256,23.980256207753,24.0195127753228,7898.37265953663,0.0,1.0
2021-02-16,27.1895,27.25,27.1807,27.23,10004,24.148562080026,24.2022956170841,24.1407462928175,24.1845324643376,11263.7662275131,0.0,1.0
2021-02-17,27.26,27.26,27.0,27.0,9963,24.2111771934573,24.2111771934573,23.980256207753,23.980256207753,11217.6032511708,0.0,1.0
2021-02-18,27.0707,27.125,27.02,27.1,1597,24.0430489527118,24.0912759124186,23.9980193604995,24.0690719714854,1798.10422484391,0.0,1.0
2021-02-19,27.1894,27.225,27.18,27.225,5237,24.1484732642622,24.180091676151,24.1401245824714,24.180091676151,5896.4757830354,0.0,1.0
2021-02-22,27.3579,27.4726,27.28,27.288,8899,24.2981278261514,24.3999995071524,24.2289403462038,24.2360456073024,10019.6177187764,0.0,1.0
2021-02-23,27.3737,27.41,27.148,27.279,12754,24.3121607168211,24.3444008390559,24.111703538077,24.2280521885665,14360.0634212017,0.0,1.0
2021-02-24,27.6979,27.72,27.432,27.432,70694,24.6001014228416,24.6197297066264,24.3639403070771,24.3639403070771,79596.2304765904,0.0,1.0
2021-02-25,27.2208,27.68,27.18,27.68,5047,24.1763614140742,24.5842034011335,24.1401245824714,24.5842034011335,5682.54979510782,0.0,1.0
2021-02-26,26.87,27.135,26.87,27.135,1665,23.8647957149009,24.1001574887918,23.8647957149009,24.1001574887918,1874.66720999693,0.0,1.0
2021-03-01,27.4445,27.579,27.4445,27.51,3543,24.3750422775436,24.4944994797637,24.3750422775436,24.4332166027884,3989.15671172321,0.0,1.0
2021-03-02,27.4322,27.55,27.4322,27.55,3280,24.3641179386045,24.4687429082813,24.3641179386045,24.4687429082813,3693.03810738135,0.0,1.0
2021-03-03,27.4238,27.68,27.38,27.38,6055,24.356657414451,24.5842034011335,24.3177561099362,24.3177561099362,6817.48345737624,0.0,1.0
2021-03-04,27.01,27.5298,26.985,27.42,11931,23.9891377841263,24.4508021240074,23.9669338431932,24.3532824154292,13433.4261155996,0.0,1.0
2021-03-05,27.6465,27.6465,27.32,27.32,1351,24.5544501202831,24.5544501202831,24.2644666516968,24.2644666516968,1521.1263667903,0.0,1.0
2021-03-08,28.08,28.19,28.0613,28.081,11067,24.9394664560631,25.0371637961688,24.9228579082452,24.9403546137005,12460.6258336553,0.0,1.0
2021-03-09,27.9493,28.12,27.9493,28.12,2316,24.8233842528649,24.9749927615561,24.8233842528649,24.9749927615561,2607.64520021195,0.0,1.0
2021-03-10,28.2895,28.36,28.15,28.15,13190,25.1255354810826,25.1881505945139,25.0016374906758,25.0016374906758,14850.9672671829,0.0,1.0
2021-03-11,28.3568,28.5,28.3568,28.48,19633,25.1853084900745,25.3124926637393,25.1853084900745,25.2947295109928,22105.3101104323,0.0,1.0
2021-03-12,28.6442,28.6499,28.5596,28.5596,2134,25.4405649950415,25.4456274935742,25.3654268589238,25.3654268589238,2402.72662230237,0.0,1.0
2021-03-15,28.8265,28.8265,28.65,28.65,2127,25.6024761323257,25.6024761323257,25.4457163093379,25.4457163093379,2394.84513853662,0.0,1.0
2021-03-16,28.7084,28.91,28.6725,28.91,6464,25.4975847153577,25.6766372950422,25.4656998561777,25.6766372950422,7277.98729454664,0.0,1.0
2021-03-17,28.754,28.7887,28.53,28.56,16252,25.5380847036197,25.5689037736348,25.339137392859,25.3657821219788,18298.5534515736,0.0,1.0
2021-03-18,28.5986,28.9,28.5986,28.9,10743,25.4000650067795,25.667755718669,25.4000650067795,25.667755718669,12095.8257279261,0.0,1.0
2021-03-19,28.6008,28.72,28.6008,28.72,4015,25.4020189535816,25.5078873439506,25.4020189535816,25.5078873439506,4520.59390278539,0.0,1.0
2021-03-22,28.5895,28.68,28.5895,28.6,9046,25.3919827722798,25.4723610384577,25.3919827722798,25.4013084274717,10185.1288778572,0.0,1.0
2021-03-23,28.1886,28.5,28.1886,28.5,7335,25.0359203754766,25.3124926637393,25.0359203754766,25.3124926637393,8258.66906025675,0.0,1.0
2021-03-24,28.0732,28.27,28.0732,28.27,1548,24.9334269841293,25.1082164071547,24.9334269841293,25.1082164071547,1742.93383848364,0.0,1.0
2021-03-25,28.4409,28.47,28.38,28.409,2356,25.2600025473734,25.2858479346196,25.2059137472604,25.2316703187428,2652.68225030197,0.0,1.0
2021-03-26,28.8184,28.82,28.52,28.68,8133,25.5952820554633,25.596703107683,25.3302558164858,25.4723610384577,9157.1582095526,0.0,1.0
2021-03-29,28.7357,28.88,28.68,28.71,17898,25.5218314188566,25.6499925659225,25.4723610384577,25.4990057675774,20151.8280627779,0.0,1.0
2021-03-30,28.7571,28.789,28.6871,28.6871,6971,25.5408379922954,25.569170220926,25.4786669576827,25.4786669576827,7848.83190443759,0.0,1.0
2021-03-31,28.5981,28.72,28.5981,28.69,5200,25.3996209279608,25.5078873439506,25.3996209279608,25.4812426148309,5854.81651170213,0.0,1.0
2021-04-01,28.7807,28.8,28.64,28.64,12195,25.5617985125362,25.5789399549366,25.4368347329647,25.4368347329647,13730.6706461938,0.0,1.0
2021-04-05,29.0303,29.07,28.9511,28.98,4967,25.7834826588123,25.8187425170141,25.7131405739363,25.7388083296549,5592.47569492779,0.0,1.0
2021-04-06,29.0289,29.1399,29.0289,29.09,20032,25.7822392381201,25.8808247358631,25.7822392381201,25.8365056697606,22554.5546850802,0.0,1.0
2021-04-07,29.0012,29.18,28.9853,29.18,4485,25.7576372715662,25.9164398571198,25.7435155651327,25.9164398571198,5049.77924134309,0.0,1.0
2021-04-08,28.985,29.04,28.91,28.91,10216,25.7432491178415,25.7920977878944,25.6766372950422,25.6766372950422,11502.4625929902,0.0,1.0
2021-04-09,29.0949,29.11,29.0,29.0,6938,25.8408576421835,25.8542688225071,25.7565714824014,25.7565714824014,7811.67633811333,0.0,1.0
2021-04-12,29.1982,29.229,29.1197,29.21,7954,25.9326043261191,25.9599595813486,25.8628839515891,25.9430845862395,8955.61741039975,0.0,1.0
2021-04-13,29.0695,29.124,28.9502,29.01,5974,25.8182984381954,25.8667030294296,25.7123412320627,25.7654530587746,6726.28343094396,0.0,1.0
2021-04-14,29.11,29.23,29.11,29.23,11647,25.8542688225071,25.960847738986,25.8542688225071,25.960847738986,13113.6630599605,0.0,1.0
2021-04-15,29.2896,29.33,29.23,29.28,22284,26.0137819341705,26.0496635027184,25.960847738986,26.0052556208522,25090.1406051481,0.0,1.0
2021-04-16,29.4977,29.58,29.445,29.53,5415,26.1986075384976,26.2717029120494,26.1518016310107,26.2272950301832,6096.89065593598,0.0,1.0
2021-04-19,29.4256,29.47,29.3601,29.47,9813,26.1345713728466,26.1740055719438,26.0763970476018,26.1740055719438,11048.7143133333,0.0,1.0
2021-04-20,29.2624,29.42,29.1301,29.38,5523,25.9896240464353,26.1295976900776,25.8721207910173,26.0940713845846,6218.49069117901,0.0,1.0
2021-04-21,29.5997,29.66,29.431,29.49,20573,26.2891996175047,26.3427555230354,26.1393674240881,26.1917687246903,23163.6807875477,0.0,1.0
2021-04-22,29.3437,29.5,29.3307,29.5,3085,26.0618312623497,26.2006503010635,26.0502852130645,26.2006503010635,3473.48248819252,0.0,1.0
2021-04-23,29.6578,29.73,29.43,29.43,3231,26.3408015762333,26.4049265576481,26.1384792664508,26.1384792664508,3637.86772102107,0.0,1.0
2021-04-26,29.6491,29.76,29.6491,29.76,6105,26.3330746047885,26.4315712867678,26.3330746047885,26.4315712867678,6873.77976998876,0.0,1.0
2021-04-27,29.6546,29.72,29.63,29.72,7831,26.3379594717938,26.3960449812748,26.3161107939156,26.3960449812748,8817.12848137297,0.0,1.0
2021-04-28,29.6497,29.69,29.635,29.65,5254,26.3336074993709,26.3694002521551,26.3205515821023,26.3338739466621,5915.61652932366,0.0,1.0
2021-04-29,29.8136,29.84,29.72,29.84,4481,26.4791765361284,26.5026238977537,26.3960449812748,26.5026238977537,5045.27553633408,0.0,1.0
2021-04-30,29.6048,29.65,29.6,29.65,2731,26.2937292214551,26.3338739466621,26.2894660647959,26.3338739466621,3074.90459489587,0.0,1.0
2021-05-03,29.8714,30.02,29.8714,29.9996,4041,26.5305120475657,26.6624922724721,26.5305120475657,26.6443738566707,4549.86798534391,0.0,1.0
2021-05-04,29.8557,29.95,29.768,29.95,30788,26.5165679726597,26.6003212378594,26.4386765478664,26.6003212378594,34665.0174542856,0.0,1.0
2021-05-05,29.92,29.95,29.77,29.78,24400,26.5736765087397,26.6003212378594,26.440452863141,26.4493344395143,27472.60055491,0.0,1.0
2021-05-06,30.1383,30.1383,29.941,29.97,15322,26.7675613209675,26.7675613209675,26.5923278191235,26.6180843906059,17251.4420369808,0.0,1.0
2021-05-07,30.1987,30.21,29.49,29.96,4913,26.972192840607,26.9822855194011,26.3392121803091,26.7589961655497,5500.71008229752,0.17,1.0
2021-05-10,30.2683,30.5022,30.2683,30.5022,9613,27.0343565967192,27.2432661161826,27.0343565967192,27.2432661161826,10762.9403666041,0.0,1.0
2021-05-11,29.9359,30.126,29.7867,30.126,5859,26.7374710718384,26.907260296507,26.6042119854599,26.907260296507,6559.87387994733,0.0,1.0
2021-05-12,29.4585,29.739,29.4585,29.739,2666,26.3110777217238,26.5616083767451,26.3110777217238,26.5616083767451,2984.91615701307,0.0,1.0
2021-05-13,29.9566,30.0,29.52,29.52,9892,26.7559594303373,26.7947224621659,26.3660069027713,26.3660069027713,11075.3153132683,0.0,1.0
2021-05-14,30.3144,30.36,30.3144,30.33,12034,27.0755311535694,27.1162591317119,27.0755311535694,27.0894644092498,13473.5487747544,0.0,1.0
2021-05-17,30.3327,30.4,30.315,30.4,1903,27.0918759342714,27.1519854283281,27.0760670480187,27.1519854283281,2130.6434534118,0.0,1.0
2021-05-18,30.16,30.33,30.16,30.33,21948,26.9376276486308,27.0894644092498,26.9376276486308,27.0894644092498,24573.4958042471,0.0,1.0
2021-05-19,29.908,29.908,29.76,29.76,5455,26.7125519799486,26.7125519799486,26.5803646824686,26.5803646824686,6107.54600018991,0.0,1.0
2021-05-20,30.04,30.1299,29.9,29.9,5838,26.8304487587822,26.9107436104271,26.7054067206254,26.7054067206254,6536.36178718764,0.0,1.0
2021-05-21,30.1411,30.22,30.1411,30.19,1781,26.9207469734797,26.9912170935552,26.9207469734797,26.964422371093,1994.04939071278,0.0,1.0
2021-05-24,30.2445,30.35,30.2445,30.32,1407,27.0130994502326,27.1073275575579,27.0130994502326,27.0805328350957,1575.31021489774,0.0,1.0
2021-05-25,29.9488,30.008,29.9488,30.001,7787,26.7489928024972,26.8018677214892,26.7489928024972,26.7956156195813,8718.50791997776,0.0,1.0
2021-05-26,30.09,30.14,30.064,30.11,4506,26.8751066295524,26.9197645003227,26.8518845367519,26.8929697778605,5045.02333214587,0.0,1.0
2021-05-27,30.2314,30.2369,30.18,30.182,2859,27.0013990880908,27.0063114538755,26.9554907969389,26.9572771117697,3201.00348570906,0.0,1.0
2021-05-28,30.2674,30.27,30.22,30.26,684,27.0335527550454,27.0358749643254,26.9912170935552,27.0269433901714,765.822449886322,0.0,1.0
2021-06-01,30.3668,30.53,30.32,30.53,2296,27.1223326021367,27.2680958923309,27.0805328350957,27.2680958923309,2570.65547505701,0.0,1.0
2021-06-02,30.425,30.4378,30.36,30.43,5427,27.1743143637133,27.1857467786305,27.1162591317119,27.1787801507903,6076.19654317701,0.0,1.0
2021-06-03,30.4506,30.4506,30.35,30.36,9989,27.1971791935477,27.1971791935477,27.1073275575579,27.1162591317119,11183.9187893486,0.0,1.0
2021-06-04,30.5578,30.5578,30.342,30.43,2332,27.2929256684791,27.2929256684791,27.1001822982346,27.1787801507903,2610.96191978788,0.0,1.0
2021-06-07,30.4802,30.4802,30.45,30.46,2428,27.2236166530437,27.2236166530437,27.1966432990984,27.2055748732525,2718.44577240349,0.0,1.0
2021-06-08,30.5046,30.51,30.35,30.36,2639,27.2454096939796,27.2502327440228,27.1073275575579,27.1162591317119,2954.68632346492,0.0,1.0
2021-06-09,30.4097,30.4097,30.4097,30.4097,32,27.1606490552576,27.1606490552576,27.1606490552576,27.1606490552576,35.8279508718747,0.0,1.0
2021-06-10,30.4168,30.51,30.4168,30.51,8296,27.166990472907,27.2502327440228,27.166990472907,27.2502327440228,9288.39626353352,0.0,1.0
2021-06-11,30.411,30.455,30.1,30.455,6739,27.1618101598976,27.2011090861755,26.8840382037065,27.2011090861755,7545.14252892388,0.0,1.0
2021-06-14,30.215,30.265,30.1495,30.265,4196,26.9867513064781,27.0314091772484,26.9282494957691,27.0314091772484,4697.94005807458,0.0,1.0
2021-06-15,30.2503,30.289,30.22,30.22,3430,27.0182797632419,27.0528449552181,26.9912170935552,26.9912170935552,3840.30848407908,0.0,1.0
2021-06-16,30.073,30.25,30.03,30.25,1714,26.8599229534905,27.0180118160173,26.8215171846281,27.0180118160173,1919.03461857479,0.0,1.0
2021-06-17,29.5598,29.71,29.45,29.71,4943,26.4015545679044,26.5357068116983,26.3034858836929,26.5357068116983,5534.29878623991,0.0,1.0
2021-06-18,29.0097,29.29,29.0097,29.26,3873,25.9102286736898,26.160580697228,25.9102286736898,26.1337859747658,4336.3016789616,0.0,1.0
2021-06-21,29.553,29.559,29.35,29.35,4687,26.3954810974797,26.4008400419721,26.2141701421523,26.2141701421523,5247.6751792649,0.0,1.0
2021-06-22,29.5639,29.64,29.56,29.56,3821,26.4052165133076,26.4731857926199,26.4017331993875,26.4017331993875,4278.08125879479,0.0,1.0
2021-06-23,29.4605,29.5999,29.457,29.57,5189,26.3128640365547,26.4373701802622,26.3097379856007,26.4106647735416,5809.72615856743,0.0,1.0
2021-06-24,29.6565,29.69,29.63,29.635,3095,26.4879228899741,26.5178436633902,26.4642542184659,26.4687200055429,3465.23462338914,0.0,1.0
2021-06-25,29.9118,29.9399,29.705,29.705,4303,26.7159459781272,26.7410437015001,26.5312410246213,26.5312410246213,4817.7397688024,0.0,1.0
2021-06-28,29.6835,29.6967,29.6621,29.6967,2507,26.5120381401901,26.5238278180734,26.4929245715004,26.5238278180734,2806.89602611844,0.0,1.0
2021-06-29,29.5935,29.81,29.5601,29.789,18272,26.4316539728036,26.6250225532389,26.401822515129,26.6062662475154,20457.7599478405,0.0,1.0
2021-06-30,29.6723,29.6723,29.591,29.591,966,26.5020347771375,26.5020347771375,26.4294210792651,26.4294210792651,1081.55626694472,0.0,1.0
2021-07-01,29.8519,29.97,29.8519,29.92,8502,26.6624458489444,26.7679277397038,26.6624458489444,26.7232698689335,9519.03869727121,0.0,1.0
2021-07-02,29.9027,29.96,29.84,29.96,9229,26.707818245647,26.7589961655497,26.6518172757011,26.7589961655497,10333.0049561416,0.0,1.0
2021-07-06,29.5941,29.64,29.42,29.52,6612,26.4321898672528,26.4731857926199,26.2766911612307,26.3660069027713,7402.95034890113,0.0,1.0
2021-07-07,29.6633,29.709,29.62,29.685,25759,26.4939963603989,26.5348136542829,26.4553226443118,26.5133778763132,28840.3808283944,0.0,1.0
2021-07-08,29.3166,29.3166,29.26,29.26,356,26.1843386844778,26.1843386844778,26.1337859747658,26.1337859747658,398.585953449607,0.0,1.0
2021-07-09,29.8343,29.8799,29.64,29.64,9300,26.6467262784332,26.6874542565757,26.4731857926199,26.4731857926199,10412.4982221386,0.0,1.0
2021-07-12,29.8486,29.86,29.8001,29.845,5974,26.6594984294735,26.6696804240092,26.6161802948264,26.6562830627781,6688.63057839313,0.0,1.0
2021-07-13,29.551,29.84,29.551,29.83,1305,26.3936947826489,26.6518172757011,26.3936947826489,26.642885701547,1461.10862149364,0.0,1.0
2021-07-14,29.5737,29.5737,29.53,29.557,19234,26.4139694559786,26.4139694559786,26.3749384769253,26.3990537271413,21534.8377209262,0.0,1.0
2021-07-15,29.6049,29.6049,29.521,29.5635,2138,26.4418359673392,26.4418359673392,26.3669000601867,26.4048592503414,2393.75496762713,0.0,1.0
2021-07-16,29.334,29.74,29.334,29.74,2621,26.1998796235059,26.5625015341605,26.1998796235059,26.5625015341605,2934.53310109949,0.0,1.0
2021-07-19,28.8409,28.8409,28.68,28.7259,10390,25.7594637019694,25.7594637019694,25.6157546738306,25.6567505991977,11632.8877987118,0.0,1.0
2021-07-20,29.3422,29.3422,29.331,29.331,534,26.2072035143122,26.2072035143122,26.1972001512596,26.1972001512596,597.878930174409,0.0,1.0
2021-07-21,29.5628,29.574,29.492,29.495,8579,26.4042340401506,26.4142374032032,26.3409984951399,26.3436779673861,9605.24970405668,0.0,1.0
2021-07-22,29.4342,29.4342,29.42,29.42,434,26.2893739965295,26.2893739965295,26.2766911612307,26.2766911612307,485.916583699801,0.0,1.0
2021-07-23,29.6344,29.66,29.56,29.66,13545,26.4681841110937,26.4910489409281,26.4017331993875,26.4910489409281,15165.2998299857,0.0,1.0
2021-07-26,29.745,29.745,29.6701,29.6701,3358,26.5669673212375,26.5669673212375,26.5000698308237,26.5000698308237,3759.69559461736,0.0,1.0
2021-07-27,29.7633,29.81,29.687,29.728,2997,26.5833121019394,26.6250225532389,26.515164191144,26.5517836451756,3355.51152384403,0.0,1.0
2021-07-28,29.7768,29.83,29.66,29.8,16221,26.5953697270474,26.642885701547,26.4910489409281,26.6160909790848,18161.4122216463,0.0,1.0
2021-07-29,29.9202,29.98,29.89,29.89,2374,26.7234485004166,26.7768593138578,26.6964751464713,26.6964751464713,2657.98610530721,0.0,1.0
2021-07-30,29.8403,30.045,29.8403,29.94,3065,26.6520852229257,26.8349145458592,26.6520852229257,26.7411330172416,3431.64591944675,0.0,1.0
2021-08-02,29.7885,30.0369,29.7885,30.02,994,26.6058196688077,26.8276799707944,26.6058196688077,26.812585610474,1112.90572395761,0.0,1.0
2021-08-03,30.0614,30.08,30.0614,30.08,352,26.8495623274718,26.8661750553984,26.8495623274718,26.8661750553984,394.107459590623,0.0,1.0
2021-08-04,29.7096,29.7793,29.7096,29.72,2969,26.5353495487322,26.5976026205859,26.5353495487322,26.5446383858524,3324.16206683112,0.0,1.0
2021-08-05,29.852,29.852,29.741,29.805,2972,26.6625351646859,26.6625351646859,26.5633946915759,26.6205567661619,3327.52093722537,0.0,1.0
2021-08-06,29.8636,29.94,29.845,29.925,3299,26.8336641254776,26.9023126453877,26.8169512659184,26.8888345328399,3671.50814511607,0.18,1.0
2021-08-09,29.814,29.9,29.8,29.87,6438,26.7890964999863,26.8663710119269,26.776516928275,26.8394147868313,7164.94981456721,0.0,1.0
2021-08-10,30.0318,30.06,30.001,30.059,4233,26.9847986941802,27.01013754577,26.9571236364154,27.0092390049335,4710.97119681004,0.0,1.0
2021-08-11,30.279,30.3299,30.2558,30.2558,15525,27.2069179889677,27.2526537175466,27.1860718415605,27.1860718415605,17278.0127168618,0.0,1.0
2021-08-12,30.2992,30.38,30.231,30.32,3881,27.2250685138654,27.2976706134562,27.1637880288148,27.243758163265,4319.22495034722,0.0,1.0
2021-08-13,30.328,30.328,30.328,30.328,114,27.2509464899572,27.2509464899572,27.2509464899572,27.2509464899572,126.872363911255,0.0,1.0
2021-08-16,30.386,30.4099,30.33,30.33,2240,27.3030618584753,27.3245369844681,27.2527435716302,27.2527435716302,2492.93065930888,0.0,1.0
2021-08-17,30.37,30.44,30.185,30.44,1651,27.288685205091,27.3515830636473,27.1224551503349,27.3515830636473,1837.42344576739,0.0,1.0
2021-08-18,30.0514,30.325,30.0514,30.325,7165,27.0024100945759,27.2482508674476,27.0024100945759,27.2482508674476,7974.03936336972,0.0,1.0
2021-08-19,29.8636,29.94,29.83,29.91,3253,26.8336641254776,26.9023126453877,26.8034731533706,26.8753564202921,3620.31403336241,0.0,1.0
2021-08-20,30.135,30.135,30.07,30.07,3124,27.077528108509,27.077528108509,27.0191229541352,27.0191229541352,3476.74793735756,0.0,1.0
2021-08-23,30.2981,30.349,30.28,30.349,3008,27.2240801189453,27.2698158475241,27.2078165298043,27.2698158475241,3347.64974250049,0.0,1.0
2021-08-24,30.3652,30.43,30.34,30.43,9308,27.2843722090757,27.3425976552821,27.2617289799954,27.3425976552821,10359.0172218067,0.0,1.0
2021-08-25,30.4896,30.575,30.4896,30.575,136,27.3961506891387,27.4728860765774,27.3961506891387,27.4728860765774,151.356504315182,0.0,1.0
2021-08-26,30.2706,30.3525,30.2638,30.321,7329,27.199370245941,27.2729607404519,27.1932601682526,27.2446567041015,8156.55750092624,0.0,1.0
2021-08-27,30.6164,30.63,30.44,30.44,5049,27.5100856672093,27.522305822586,27.3515830636473,27.3515830636473,5619.11022270114,0.0,1.0
2021-08-30,30.5042,30.66,30.5042,30.54,5945,27.4092693853519,27.5492620476816,27.4092693853519,27.4414371472993,6616.28248642468,0.0,1.0
2021-08-31,30.5904,30.609,30.53,30.59,3504,27.4867236054598,27.5034364650191,27.4324517389341,27.4863641891252,3899.65581706176,0.0,1.0
2021-09-01,30.5652,30.65,30.5,30.65,4572,27.4640803763796,27.5402766393164,27.4054955138385,27.5402766393164,5088.24954212508,0.0,1.0
2021-09-02,30.7531,30.76,30.68,30.74,8655,27.6329161995615,27.6391161313335,27.567232864412,27.6211453146031,9632.28341799928,0.0,1.0
2021-09-03,30.6734,30.69,30.6734,30.69,392,27.5613024948909,27.5762182727772,27.5613024948909,27.5762182727772,436.262865379055,0.0,1.0
2021-09-07,30.375,30.56,30.375,30.56,3758,27.2931779092736,27.4594079640297,27.2931779092736,27.4594079640297,4182.33634717981,0.0,1.0
2021-09-08,30.42,30.42,30.37,30.41,3604,27.333612246917,27.333612246917,27.288685205091,27.3246268385518,4010.94736435232,0.0,1.0
2021-09-09,30.3096,30.54,30.3096,30.52,4258,27.2344133385652,27.4414371472993,27.2344133385652,27.4234663305689,4738.79408363269,0.0,1.0
2021-09-10,30.0461,30.209,30.0461,30.18,2037,26.9976478281424,27.1440201304114,26.9976478281424,27.1179624461523,2267.00881830901,0.0,1.0
2021-09-13,30.163,30.22,30.055,30.22,12814,27.1026872519315,27.1539040796131,27.0056448415874,27.1539040796131,14260.8988698143,0.0,1.0
2021-09-14,29.8859,30.22,29.8859,30.22,8792,26.853701586132,27.1539040796131,26.853701586132,27.1539040796131,9784.75283778736,0.0,1.0
2021-09-15,30.1855,30.25,30.12,30.12,2966,27.1229044207532,27.1808603047087,27.0640499959612,27.0640499959612,3300.90729263845,0.0,1.0
2021-09-16,30.0859,30.29,30.0859,30.29,867,27.0334097534359,27.2168019381694,27.0334097534359,27.2168019381694,964.897715009284,0.0,1.0
2021-09-17,29.9417,30.0,29.9417,30.0,1839,26.9038401648098,26.9562250955789,26.9038401648098,26.9562250955789,2046.65155467367,0.0,1.0
2021-09-20,29.5491,29.64,29.31,29.6,13043,26.5510730323923,26.6327503944319,26.3362319183805,26.5968087609711,14515.7565131097,0.0,1.0
2021-09-21,29.484,29.535,29.4764,29.535,954,26.4925780239349,26.5384036065974,26.4857491135773,26.5384036065974,1061.72136115209,0.0,1.0
2021-09-22,29.7287,29.8001,29.7287,29.73,2953,26.7124509666312,26.7766067823586,26.7124509666312,26.7136190697186,3286.43939149068,0.0,1.0
2021-09-23,30.0886,30.16,30.08,30.12,9735,27.0358358136945,27.0999916294219,27.0281083625004,27.0640499959612,10834.2321287375,0.0,1.0
2021-09-24,30.1497,30.1986,30.121,30.135,3370,27.0907366588058,27.1346753057116,27.0649485367977,27.077528108509,3750.52514369238,0.0,1.0
2021-09-27,30.3054,30.38,30.29,30.38,930,27.2306394670518,27.2976706134562,27.2168019381694,27.2976706134562,1035.01138980235,0.0,1.0
2021-09-28,30.0198,30.35,30.0198,30.35,53191,26.9740162041419,27.2707143883606,26.9740162041419,27.2707143883606,59197.0869193299,0.0,1.0
2021-09-29,30.1467,30.265,30.0,30.0,2630,27.0880410362962,27.1943384172565,26.9562250955789,26.9562250955789,2926.96769374213,0.0,1.0
2021-09-30,29.7655,30.17,29.7655,30.17,6835,26.7455172694151,27.1089770377871,26.7455172694151,27.1089770377871,7606.7772573108,0.0,1.0
2021-10-01,30.0613,30.1893,29.94,29.94,11405,27.0113056488575,27.126318875932,26.9023126453877,26.9023126453877,12692.8009684901,0.0,1.0
2021-10-04,29.9871,30.2,29.9449,30.2,813,26.9446339187878,27.1359332628827,26.9067154954866,27.1359332628827,904.800279472374,0.0,1.0
2021-10-05,30.1303,30.219,30.1303,30.1401,7266,27.0733049665773,27.1530055387766,27.0733049665773,27.0821106667752,8086.44382613319,0.0,1.0
2021-10-06,30.1055,30.1055,30.011,30.011,3415,27.0510211538316,27.0510211538316,26.9661090447806,26.9661090447806,3800.60633997314,0.0,1.0
2021-10-07,30.3313,30.45,30.3313,30.44,2093,27.2539116747177,27.3605684720125,27.2539116747177,27.3515830636473,2329.33208479174,0.0,1.0
2021-10-08,30.3252,30.4199,30.18,30.18,8212,27.2484305756149,27.3335223928333,27.1179624461523,27.1179624461523,9139.26186350203,0.0,1.0
2021-10-11,30.1999,30.47,30.1999,30.47,1722,27.1358434087991,27.3785392887429,27.1358434087991,27.3785392887429,1916.4404443437,0.0,1.0
2021-10-12,30.1377,30.166,30.1377,30.1392,948,27.0799541687676,27.1053828744411,27.0799541687676,27.0813019800223,1055.04386831465,0.0,1.0
2021-10-13,30.1743,30.1743,30.1743,30.1743,65,27.1128407633842,27.1128407633842,27.1128407633842,27.1128407633842,72.3395057388737,0.0,1.0
2021-10-14,30.5648,30.619,30.56,30.58,2218,27.4637209600449,27.5124218733843,27.4594079640297,27.47737878076,2468.44651890496,0.0,1.0
2021-10-15,30.6297,30.7368,30.6297,30.71,325,27.522036260335,27.6182699839263,27.522036260335,27.5941890895076,361.69752869437,0.0,1.0
2021-10-18,30.6035,30.649,30.55,30.55,2363,27.4984944904182,27.5393780984799,27.4504225556645,27.4504225556645,2629.81926247629,0.0,1.0
2021-10-19,30.7948,30.7948,30.655,30.66,798,27.6703853524444,27.6703853524444,27.544769343499,27.5492620476816,888.106547378789,0.0,1.0
2021-10-20,31.113,31.15,31.11,31.11,4201,27.9563010466248,27.989547057576,27.9536054241153,27.9536054241153,4675.35790167706,0.0,1.0
2021-10-21,31.01,31.02,30.94,30.95,7655,27.8637513404633,27.8727367488285,27.800853481907,27.8098388902722,8519.36794509353,0.0,1.0
2021-10-22,31.15,31.205,31.121,31.205,7751,27.989547057576,28.0389668035846,27.963489373317,28.0389668035846,8626.20783049249,0.0,1.0
2021-10-25,31.1589,31.19,31.12,31.19,2560,27.9975440710211,28.0254886910368,27.9625908324805,28.0254886910368,2849.06361063872,0.0,1.0
2021-10-26,30.9982,31.04,30.9982,31.035,2304,27.8531485585924,27.8907075655589,27.8531485585924,27.8862148613763,2564.15724957485,0.0,1.0
2021-10-27,30.4068,30.5,30.4068,30.421,2898,27.3217515078749,27.4054955138385,27.3217515078749,27.3345107877535,3225.22904048087,0.0,1.0
2021-10-28,30.6164,30.6164,30.39,30.39,1555,27.5100856672093,27.5100856672093,27.3066560218214,27.3066560218214,1730.58356036844,0.0,1.0
2021-10-29,30.6455,30.76,30.57,30.64,5669,27.5362332055521,27.6391161313335,27.4683933723948,27.5312912309512,6309.11781590269,0.0,1.0
2021-11-01,30.8946,30.9128,30.7301,30.7301,2994,27.760059727929,27.7764131711537,27.6122497603216,27.6122497603216,3332.06892587982,0.0,1.0
2021-11-02,30.8453,31.01,30.8453,31.01,6490,27.7157616646886,27.8637513404633,27.7157616646886,27.8637513404633,7222.82141915832,0.0,1.0
2021-11-03,31.07,31.163,30.92,30.92,33133,27.9176637906545,28.0012280884508,27.7828826651766,27.7828826651766,36874.2283637862,0.0,1.0
2021-11-04,31.0204,31.15,30.94,31.15,1207,27.8730961651631,27.989547057576,27.800853481907,27.989547057576,1343.28897579724,0.0,1.0
2021-11-05,30.9531,31.09,30.9476,31.09,967,27.9743617174389,28.0980872932008,27.9693910040226,28.0980872932008,1069.96713642052,0.18,1.0
2021-11-08,31.0048,31.0048,30.84,30.95,4499,28.021086423552,28.021086423552,27.8721457742783,27.9715600426042,4978.05806282931,0.0,1.0
2021-11-09,30.9578,30.99,30.88,30.8801,3913,27.9786094179946,28.0077106856318,27.9082964173059,27.9083867939135,4329.66019112049,0.0,1.0
2021-11-10,31.015,31.04,30.99,31.04,1108,28.0303048375241,28.0528989894163,28.0077106856318,28.0528989894163,1225.98095879415,0.0,1.0
2021-11-11,31.0412,31.0899,30.9769,30.9769,4259,28.0539835087071,28.0979969165932,27.9958713500403,27.9958713500403,4712.50262049123,0.0,1.0
2021-11-12,31.115,31.115,31.115,31.115,114,28.1206814450931,28.1206814450931,28.1206814450931,28.1206814450931,126.138835110589,0.0,1.0
2021-11-15,31.1146,31.2099,31.1,31.1,1757,28.1203199386628,28.206448845676,28.1071249539577,28.1071249539577,1944.08713411671,0.0,1.0
2021-11-16,31.15,31.24,31.13,31.24,5609,28.1523132577422,28.2336522045543,28.1342379362284,28.2336522045543,6206.25198364294,0.0,1.0
2021-11-17,31.0358,31.09,30.9859,31.02,13510,28.0491031718984,28.0980872932008,28.0040052447215,28.0348236679025,14948.5584416146,0.0,1.0
2021-11-18,30.9129,31.04,30.861,31.04,2697,27.9380303211961,28.0528989894163,27.8911248618678,28.0528989894163,2984.17928327421,0.0,1.0
2021-11-19,30.735,30.89,30.71,30.88,4498,27.7772503363309,27.9173340780628,27.7546561844386,27.9082964173059,4976.95158181956,0.0,1.0
2021-11-22,30.8327,31.0599,30.8327,30.99,7098,27.8655482819258,28.0708839343226,27.8655482819258,28.0077106856318,7853.80220714879,0.0,1.0
2021-11-23,30.995,31.02,30.9201,30.9525,4481,28.0122295160103,28.0348236679025,27.9445374369411,27.9738194577935,4958.14140465394,0.0,1.0
2021-11-24,30.9901,30.9901,30.9401,30.97,608,28.0078010622394,28.0078010622394,27.9626127584549,27.989635364118,672.740453923142,0.0,1.0
2021-11-26,30.5371,30.63,30.4801,30.52,6831,27.5983950299518,27.6823548983834,27.5468803636375,27.5829406300575,7558.37177754769,0.0,1.0
2021-11-29,30.6155,30.679,30.57,30.57,3014,27.6692502902859,27.7266394360922,27.628128933842,27.628128933842,3334.93376336242,0.0,1.0
2021-11-30,29.8578,30.47,29.8578,30.47,2197,26.9844667347357,27.537752326273,26.9844667347357,27.537752326273,2430.93877840319,0.0,1.0
2021-12-01,29.62,30.17,29.62,30.17,780,26.7695511619366,27.2666225035661,26.7695511619366,27.2666225035661,863.055187598768,0.0,1.0
2021-12-02,30.1191,30.16,29.9868,29.9868,671,27.2206208103134,27.2575848428092,27.1010525584997,27.1010525584997,742.44875753689,0.0,1.0
2021-12-03,30.1499,30.16,30.0031,30.15,2045,27.2484568054447,27.2575848428092,27.1157839455334,27.2485471820523,2262.75366492241,0.0,1.0
2021-12-06,30.4613,30.55,30.23,30.23,3812,27.5298895614145,27.6100536123282,27.3208484681075,27.3208484681075,4217.90560913655,0.0,1.0
2021-12-07,30.6939,30.769,30.671,30.769,1107,27.74010555062,27.8079783829043,27.7194093074867,27.8079783829043,1224.87447778441,0.0,1.0
2021-12-08,30.7291,30.7782,30.7291,30.7782,1330,27.7719181164843,27.8162930308007,27.7719181164843,27.8162930308007,1471.61974295687,0.0,1.0
2021-12-09,30.5813,30.66,30.58,30.591,3862,27.6383414904973,27.7094678806541,27.6371665945989,27.6471080214315,4273.22965962365,0.0,1.0
2021-12-10,30.7625,30.7625,30.735,30.735,144,27.8021039034124,27.8021039034124,27.7772503363309,27.7772503363309,159.333265402849,0.0,1.0
2021-12-13,30.8563,30.94,30.8,30.84,2143,27.8868771613121,27.9625223818473,27.8359951312507,27.8721457742783,2371.18880387713,0.0,1.0
2021-12-14,30.733,30.79,30.68,30.711,38381,27.7754428041795,27.8269574704938,27.7275432021679,27.7555599505143,42467.8476349081,0.0,1.0
2021-12-15,31.109,31.109,30.87,30.88,4044,28.1152588486389,28.1152588486389,27.899258756549,27.9082964173059,4474.6092033967,0.0,1.0
2021-12-16,31.3125,31.33,31.17,31.33,10556,28.2991752450418,28.3149911513664,28.170388579256,28.3149911513664,11680.0135388367,0.0,1.0
2021-12-17,31.0764,31.151,31.0764,31.0801,915,28.0857960745714,28.1532170238179,28.0857960745714,28.0891400090515,1012.43012391394,0.0,1.0
2021-12-20,30.9028,30.9028,30.8,30.8,35624,27.9289022838317,27.9289022838317,27.8359951312507,27.8359951312507,39417.2794910493,0.0,1.0
2021-12-21,31.1119,31.16,31.095,31.095,1903,28.1178797702584,28.1613509184991,28.1026061235793,28.1026061235793,2105.63336153905,0.0,1.0
2021-12-22,31.3059,31.3059,31.11,31.12,499,28.2932103889423,28.2932103889423,28.1161626147146,28.1252002754715,552.134023861263,0.0,1.0
2021-12-23,31.4648,31.51,31.4192,31.43,3240,28.4368188183694,28.4776690449906,28.395607085318,28.4053677589354,3584.99847156412,0.0,1.0
2021-12-27,31.7328,31.7328,31.65,31.65,1543,28.6790281266543,28.6790281266543,28.6041962955872,28.6041962955872,1707.30019803192,0.0,1.0
2021-12-28,31.8556,31.9099,31.811,31.9099,3334,28.7900106007491,28.839085098659,28.7497026337733,28.839085098659,3689.00768647986,0.0,1.0
2021-12-29,31.9633,32.01,31.95,31.95,3459,28.8873462071009,28.9295520828356,28.8753261182942,28.8753261182942,3827.31781269761,0.0,1.0
2021-12-30,31.9148,32.04,31.9148,32.04,2401,28.8614081207286,28.9746298328093,28.8614081207286,28.9746298328093,2655.01372904135,0.0198,1.0
2021-12-31,31.942,31.942,31.942,31.942,4,28.8860058089761,28.8860058089761,28.8860058089761,28.8860058089761,4.42317989011472,0.0,1.0
2022-01-03,31.7861,31.8,31.72,31.72,1731,28.7450212649395,28.7575914070954,28.6852452651908,28.6852452651908,1914.13109744714,0.0,1.0
2022-01-04,31.9018,31.996,31.81,31.82,8471,28.8496518726691,28.9348394547618,28.7666346748335,28.7756779425716,9367.18921229042,0.0,1.0
2022-01-05,31.6903,32.0864,31.6903,32.0864,3144,28.6583867600087,29.016590595114,28.6583867600087,29.016590595114,3476.61939363016,0.0,1.0
2022-01-06,31.7475,31.9,31.74,31.74,8094,28.7101142514705,28.8480240844762,28.7033318006669,28.7033318006669,8950.30450764711,0.0,1.0
2022-01-07,31.81,31.84,31.7633,31.8193,5243,28.7666346748335,28.7937644780477,28.7244026144966,28.7750449138299,5797.68304096785,0.0,1.0
2022-01-10,31.6974,31.6974,31.571,31.5711,1968,28.6648074801027,28.6648074801027,28.5505005758934,28.5505910085707,2176.20450593644,0.0,1.0
2022-01-11,31.7798,31.81,31.53,31.69,2364,28.7393240062645,28.7666346748335,28.5134231781672,28.6581154619765,2614.09931505779,0.0,1.0
2022-01-12,31.8292,31.94,31.7401,31.785,3250,28.7839977488906,28.8841971554285,28.7034222333443,28.7440265054883,3593.8336607182,0.0,1.0
2022-01-13,31.6849,31.94,31.6849,31.94,4719,28.6535033954301,28.8841971554285,28.6535033954301,28.8841971554285,5218.24647536283,0.0,1.0
2022-01-14,31.6451,31.6499,31.55,31.55,2590,28.6175111898325,28.6218519583468,28.5315097136434,28.5315097136434,2864.00897884928,0.0,1.0
2022-01-18,31.2745,31.38,31.2745,31.32,14028,28.2823676874593,28.377774162096,28.2823676874593,28.3235145556675,15512.0918746323,0.0,1.0
2022-01-19,31.1306,31.46,31.1306,31.35,6011,28.1522350647083,28.4501203040007,28.1522350647083,28.3506443588818,6646.93357986988,0.0,1.0
2022-01-20,30.7841,30.96,30.7841,30.93,6391,27.8388858375838,27.9979569170967,27.8388858375838,27.9708271138824,7067.13566943079,0.0,1.0
2022-01-21,30.5481,30.5481,30.4937,30.4937,4378,27.6254647189651,27.6254647189651,27.57626934247,27.57626934247,4841.17038973056,0.0,1.0
2022-01-24,30.5994,30.5994,30.05,30.15,20760,27.6718566824615,27.6718566824615,27.1750195529313,27.2654522303121,22956.3036296953,0.0,1.0
2022-01-25,30.3354,30.55,30.3354,30.4555,33940,27.4331144141762,27.6271829398354,27.4331144141762,27.5417240597105,37530.6813676233,0.0,1.0
2022-01-26,30.0224,30.54,29.891,30.43,13721,27.1500601339742,27.6181396720973,27.0312315958959,27.5186637269784,15172.612818066,0.0,1.0
2022-01-27,29.9391,30.035,29.9391,30.035,3378,27.074729713716,27.1614546513242,27.074729713716,27.1614546513242,3735.37541720188,0.0,1.0
2022-01-28,30.4179,30.42,30.21,30.21,1228,27.5077213730153,27.5096204592403,27.3197118367406,27.3197118367406,1357.91622626522,0.0,1.0
2022-01-31,30.7129,30.7129,30.21,30.21,2066,27.7744977712887,27.7744977712887,27.3197118367406,27.3197118367406,2284.57241324425,0.0,1.0
2022-02-01,30.7649,30.78,30.6,30.6,7257,27.8215227635267,27.8351780978112,27.6723992785258,27.6723992785258,8024.75411564062,0.0,1.0
2022-02-02,31.0023,31.0799,30.87,30.87,2760,28.0362099396287,28.1063856972762,27.9165675074539,27.9165675074539,3051.99412417915,0.0,1.0
2022-02-03,30.8005,31.03,30.8005,31.03,1353,27.8537167966743,28.0612597912632,27.8537167966743,28.0612597912632,1496.1405978313,0.0,1.0
2022-02-04,30.8108,30.9357,30.5501,30.5501,5045,27.8630313624445,27.9759817764931,27.6272733725127,27.6272733725127,5578.73563640718,0.0,1.0
2022-02-07,30.6098,30.75,30.575,30.575,3247,27.8530837679326,27.9806573667233,27.8214178532542,27.8214178532542,3568.36684325878,0.19,1.0
2022-02-08,30.8507,30.89,30.7,30.71,2407,28.0722883324739,28.1080489774987,27.935160362875,27.9442597636447,2645.22913203692,0.0,1.0
2022-02-09,31.145,31.1799,31.12,31.145,2264,28.3400836971251,28.3718406058113,28.317335195201,28.3400836971251,2488.07592643606,0.0,1.0
2022-02-10,30.7274,30.7553,30.7274,30.755,6679,27.9600927209839,27.9854800491313,27.9600927209839,27.9852070671082,7340.04377767951,0.0,1.0
2022-02-11,30.5765,30.73,30.4512,30.7,5817,27.8227827633696,27.962458565184,27.7087672717257,27.935160362875,6392.72865021137,0.0,1.0
2022-02-14,30.3054,30.41,30.24,30.2799,15725,27.576098008504,27.6712777405547,27.5165879274704,27.5528945365413,17281.3577487663,0.0,1.0
2022-02-15,30.4786,30.5,30.465,30.5,1200,27.7336996298346,27.7531723474817,27.7213244447878,27.7531723474817,1318.76815888837,0.0,1.0
2022-02-16,30.53,30.58,30.47,30.51,4338,27.7804705497907,27.825967553639,27.7258741451727,27.7622717482513,4767.34689438145,0.0,1.0
2022-02-17,30.27,30.28,30.2358,30.2358,1592,27.5438861297794,27.552985530549,27.5127661791471,27.5127661791471,1749.56575745857,0.0,1.0
2022-02-18,30.1838,30.39,30.1,30.39,6677,27.4654492951448,27.6530789390153,27.389196316695,27.6530789390153,7337.84583074804,0.0,1.0
2022-02-22,29.9553,30.1952,29.9553,30.14,7710,27.257527987558,27.4758226120223,27.257527987558,27.4255939197737,8473.08542085776,0.0,1.0
2022-02-23,29.6045,29.69,29.6045,29.67,2370,26.9383210085581,27.0161208851387,26.9383210085581,26.9979220835994,2604.56711380453,0.0,1.0
2022-02-24,29.7119,29.7119,28.97,28.97,13592,27.0360485728243,27.0360485728243,26.3609640297228,26.3609640297228,14937.2473463423,0.0,1.0
2022-02-25,30.42,30.4553,30.42,30.4444,1389,27.6803771413243,27.7124980260413,27.6803771413243,27.7025796792023,1526.47414391329,0.0,1.0
2022-02-28,30.3643,30.3643,30.15,30.33,25360,27.6296934790373,27.6296934790373,27.4346933205434,27.5984825343973,27869.9670911742,0.0,1.0
2022-03-01,30.156,30.2471,30.12,30.2471,12283,27.4401529610052,27.5230485020168,27.4073951182344,27.5230485020168,13498.6910796882,0.0,1.0
2022-03-02,30.6654,30.7497,30.36,30.36,3721,27.903676436212,27.9803843847002,27.6257807367063,27.6257807367063,4089.28026601968,0.0,1.0
2022-03-03,30.7377,30.8784,30.6153,30.6153,2123,27.9694651037766,28.0974936726058,27.8580884383559,27.8580884383559,2333.12066776668,0.0,1.0
2022-03-04,30.8095,30.8095,30.75,30.75,602,28.0347988013028,28.0347988013028,27.9806573667233,27.9806573667233,661.582026375666,0.0,1.0
2022-03-07,30.3274,30.43,30.32,30.3899,7815,27.5961166901972,27.689476542094,27.5893831336277,27.6529879450077,8588.47763476051,0.0,1.0
2022-03-08,29.8388,30.115,29.8388,30.1111,1943,27.1515199685914,27.4028454178495,27.1515199685914,27.3992966515494,2135.30544393341,0.0,1.0
2022-03-09,30.1999,30.37,30.1999,30.2834,8471,27.480099330384,27.634880137476,27.480099330384,27.5560793268107,9309.40422828614,0.0,1.0
2022-03-10,30.2567,30.2567,30.019,30.019,3330,27.5317839267557,27.5317839267557,27.3154911704607,27.3154911704607,3659.58164091522,0.0,1.0
2022-03-11,30.13,30.34,30.13,30.34,111,27.416494519004,27.607581935167,27.416494519004,27.607581935167,121.986054697174,0.0,1.0
2022-03-14,30.1738,30.19,30.09,30.1399,5910,27.4563498943752,27.471090923622,27.3800969159254,27.425502925766,6494.93318252521,0.0,1.0
2022-03-15,30.5229,30.5523,30.16,30.16,5276,27.7740099752442,27.800762213507,27.443792721313,27.443792721313,5798.18400524586,0.0,1.0
2022-03-16,30.6982,30.71,30.46,30.71,12436,27.9335224707365,27.9442597636447,27.716774744403,27.9442597636447,13666.8340199464,0.0,1.0
2022-03-17,30.9974,31.04,30.72,30.73,74500,28.2057765417649,28.2445399890436,27.9533591644143,27.962458565184,81873.5231976528,0.0,1.0
2022-03-18,31.1593,31.18,30.94,30.94,51324,28.3530958402258,28.371931599819,28.153545981347,28.153545981347,56403.7141556555,0.0,1.0
2022-03-21,31.1107,31.27,30.99,31.235,98764,28.3088727524852,28.453826206746,28.1990429851953,28.4219783040521,108539.015370376,0.0,1.0
2022-03-22,31.207,31.2499,31.15,31.2499,3762,28.3964999818971,28.4355364111989,28.34463339751,28.4355364111989,4134.33817811503,0.0,1.0
2022-03-23,30.98,31.06,30.9,31.001,35509,28.1899435844256,28.262738790583,28.1171483782683,28.2090523260419,39023.4487949726,0.0,1.0
2022-03-24,31.24,31.24,31.1,31.15,28285,28.426528004437,28.426528004437,28.2991363936616,28.34463339751,31084.4644784646,0.0,1.0
2022-03-25,31.4669,31.49,31.3101,31.365,4233,28.6329934079007,28.6540130236786,28.4903148038323,28.5402705140578,4651.95468047872,0.0,1.0
2022-03-28,31.5358,31.5358,31.41,31.41,11199,28.6956882792037,28.6956882792037,28.5812178175213,28.5812178175213,12307.4038428257,0.0,1.0
2022-03-29,31.843,31.8944,31.843,31.8546,2765,28.9752218708478,29.0219927908039,28.9752218708478,28.9857771757407,3038.66163277195,0.0,1.0
2022-03-30,31.83,31.83,31.74,31.795,18464,28.9633926498473,28.9633926498473,28.8814980429203,28.9315447471534,20291.446071429,0.0,1.0
2022-03-31,31.5907,31.72,31.5907,31.72,29486,28.7456439894292,28.8632992413809,28.7456439894292,28.8632992413809,32404.3316108187,0.0,1.0
2022-04-01,31.7989,31.7989,31.69,31.725,28346,28.9350935134536,28.9350935134536,28.8360010390719,28.8678489417658,31151.5018598748,0.0,1.0
2022-04-04,31.6566,31.6566,31.59,31.6399,18812,28.8056090405013,28.8056090405013,28.7450070313753,28.7904130412159,20673.8888375066,0.0,1.0
2022-04-05,31.6518,31.7899,31.6518,31.76,66661,28.8012413281318,28.9269040527609,28.8012413281318,28.8996968444596,73258.6701997147,0.0,1.0
2022-04-06,31.83,31.865,31.69,31.691,26098,28.9633926498473,28.9952405525411,28.8360010390719,28.8369109791489,28681.0095088905,0.0,1.0
2022-04-07,32.0293,32.05,31.905,31.905,2612,29.1447437071867,29.1635794667799,29.0316381556198,29.0316381556198,2870.51869251368,0.0,1.0
2022-04-08,32.1056,32.2499,32.1,32.1,12991,29.2141721350593,29.3454764881655,29.2090764706283,29.2090764706283,14276.7642934323,0.0,1.0
2022-04-11,31.8771,32.0888,31.8771,32.02,1755,29.0062508274724,29.1988851417662,29.0062508274724,29.1362812644709,1928.69843237424,0.0,1.0
2022-04-12,31.8204,32.05,31.7381,32.025,9113,28.9546572251084,29.1635794667799,28.879769156774,29.1408309648558,10014.9451932914,0.0,1.0
2022-04-13,31.9801,31.9986,31.75,31.75,8996,29.0999746554,29.1168085468238,28.8905974436899,28.8905974436899,9886.36529779979,0.0,1.0
2022-04-14,31.9355,32.01,31.9355,32.0,14742,29.0593913279672,29.1271818637013,29.0593913279672,29.1180824629316,16201.0668319436,0.0,1.0
2022-04-18,31.774,31.96,31.774,31.96,5138,28.9124360055371,29.0816848598529,28.9124360055371,29.0816848598529,5646.52566697371,0.0,1.0
2022-04-19,32.1566,32.21,31.94,31.94,11418,29.2605790789846,29.3091698790946,29.0634860583136,29.0634860583136,12548.0790318228,0.0,1.0
2022-04-20,32.439,32.439,32.2709,32.3591,3069,29.5175461567199,29.5175461567199,29.3645852297818,29.4448419445703,3372.74956635701,0.0,1.0
2022-04-21,32.1715,32.73,32.14,32.73,6142,29.2741371861314,29.7823387191172,29.2454740737069,29.7823387191172,6749.89502657696,0.0,1.0
2022-04-22,31.4462,31.69,31.4462,31.69,1868,28.6141576483075,28.8360010390719,28.6141576483075,28.8360010390719,2052.88243400289,0.0,1.0
2022-04-25,31.32,31.32,31.19,31.19,773,28.4993232105943,28.4993232105943,28.3810310005886,28.3810310005886,849.506489017257,0.0,1.0
2022-04-26,30.9526,31.131,30.95,31.131,7438,28.1650112263168,28.3273445360476,28.1626453821167,28.3273445360476,8174.1646381764,0.0,1.0
2022-04-27,30.9174,31.2099,30.9174,31.07,10613,28.1329813356075,28.3991388081203,28.1329813356075,28.2718381913526,11663.4053919019,0.0,1.0
2022-04-28,31.1777,31.2199,30.865,30.865,7551,28.3698387376419,28.4082382088899,28.0853004755745,28.0853004755745,8298.34863980508,0.0,1.0
2022-04-29,30.2976,30.78,30.2976,30.78,11369,27.5690004759036,28.0079555690323,27.5690004759036,28.0079555690323,12494.2293320016,0.0,1.0
2022-05-02,30.1759,30.1759,29.7918,29.7918,1402,27.4582607685368,27.4582607685368,27.1087527849739,27.1087527849739,1540.76079896791,0.0,1.0
2022-05-03,30.47,30.54,30.265,30.265,4557,27.7258741451727,27.7895699505603,27.5393364293945,27.5393364293945,5008.02208337858,0.0,1.0
2022-05-04,31.13,31.14,30.39,30.53,18156,28.3264345959706,28.3355339967403,27.6530789390153,27.7804705497907,19952.962243981,0.0,1.0
2022-05-05,30.4151,30.87,30.26,30.75,8913,27.6759184349472,28.0898501759593,27.5347867290097,27.9806573667233,9795.15050014336,0.0,1.0
2022-05-06,30.3797,30.3797,30.1101,30.1799,3642,27.8165951708462,27.8165951708462,27.569741052535,27.6336520965191,3977.58484532146,0.19,1.0
2022-05-09,29.4058,29.9,29.4058,29.9,2796,26.924862137377,27.3773669788807,26.924862137377,27.3773669788807,3053.63185818747,0.0,1.0
2022-05-10,29.4353,29.51,29.422,29.51,1010,26.9518732519548,27.0202708878519,26.9396953596197,27.0202708878519,1103.06444090463,0.0,1.0
2022-05-11,29.3556,30.0,29.3556,29.8,13544,26.8788974610445,27.4689300791445,26.8788974610445,27.2858038786169,14791.98493823,0.0,1.0
2022-05-12,29.3922,29.3922,29.16,29.351,20957,26.9124095557411,26.9124095557411,26.6998000369285,26.8746855584324,22888.0410772657,0.0,1.0
2022-05-13,29.8938,29.8938,29.82,29.86,1591,27.3716900666644,27.3716900666644,27.3041164986697,27.3407417387752,1737.59953017749,0.0,1.0
2022-05-16,30.0756,30.155,30.05,30.05,5337,27.538151782944,27.6108528845535,27.5147116292765,27.5147116292765,5828.7672486218,0.0,1.0
2022-05-17,30.36,30.36,30.0909,30.13,4494,27.7985572400943,27.7985572400943,27.5521609372844,27.5879621094875,4908.09069052021,0.0,1.0
2022-05-18,29.3116,29.3116,29.2277,29.245,3078,26.8386096969284,26.8386096969284,26.7617882558071,26.7776286721527,3361.61618723214,0.0,1.0
2022-05-19,29.1969,29.24,28.97,29.13,4346,26.7335868209258,26.7730505171395,26.5258301464272,26.6723311068493,4746.45352492231,0.0,1.0
2022-05-20,29.3581,29.45,28.92,29.45,6204,26.8811865385511,26.9653330276936,26.4800485962953,26.9653330276936,6775.65523898251,0.0,1.0
2022-05-23,29.8095,29.849,29.62,29.69,2139,27.294502373142,27.3306697977462,27.120990298142,27.1850844683267,2336.09390009406,0.0,1.0
2022-05-24,29.9809,29.9809,29.9499,29.9499,645,27.4514415269942,27.4514415269942,27.4230569659124,27.4230569659124,704.432241963848,0.0,1.0
2022-05-25,30.2244,30.3,30.07,30.07,2321,27.6743976761365,27.743619379936,27.5330242493292,27.5330242493292,2534.86392805906,0.0,1.0
2022-05-26,30.5974,30.66,30.57,30.57,3128,28.0159280401206,28.0732465408857,27.9908397506483,27.9908397506483,3416.22333777197,0.0,1.0
2022-05-27,31.0503,31.0503,31.03,31.03,170,28.4306173212154,28.4306173212154,28.4120300118618,28.4120300118618,185.664311835433,0.0,1.0
2022-05-31,30.7296,30.975,30.7109,30.975,5165,28.1369744586693,28.3616703067167,28.11985215892,28.3616703067167,5640.91865076478,0.0,1.0
2022-06-01,30.6032,30.74,30.44,30.44,21386,28.0212386999359,28.1464970210968,27.8718077203053,27.8718077203053,23356.5704288975,0.0,1.0
2022-06-02,30.8479,30.8479,30.6877,30.6877,3160,28.2452936062814,28.2452936062814,28.0986095196588,28.0986095196588,3451.17191411747,0.0,1.0
2022-06-03,30.7143,30.7779,30.7143,30.7779,572,28.122965304329,28.1811994360968,28.122965304329,28.1811994360968,624.705802175692,0.0,1.0
2022-06-06,30.7023,30.9,30.64,30.9,6931,28.1119777322973,28.2929979815189,28.054933920833,28.2929979815189,7569.64320783169,0.0,1.0
2022-06-07,31.0968,31.0968,30.7984,30.7984,3687,28.4731941628381,28.4731941628381,28.1999698716508,28.1999698716508,4026.7312808073,0.0,1.0
2022-06-08,30.7622,30.7808,30.7601,30.7808,1927,28.1668240293553,28.1838547660044,28.1649012042498,28.1838547660044,2104.55958180518,0.0,1.0
2022-06-09,30.1784,30.72,30.1784,30.72,4154,27.6322786500152,28.128184401044,27.6322786500152,28.128184401044,4536.76206684935,0.0,1.0
2022-06-10,29.7006,29.785,29.63,29.63,2341,27.1947901569547,27.2720694135773,27.1301466081684,27.1301466081684,2556.70678827499,0.0,1.0
2022-06-13,28.6775,28.899,28.675,28.89,1568,26.2580080781556,26.4608203452399,26.255719000649,26.4525796662162,1712.48024092917,0.0,1.0
2022-06-14,28.5487,28.59,28.47,28.47,4701,26.1400748050158,26.1778903654247,26.0680146451082,26.0680146451082,5134.16429375512,0.0,1.0
2022-06-15,28.612,28.95,28.612,28.92,1989,26.1980342474828,26.5075175263745,26.1980342474828,26.4800485962953,2172.27244847457,0.0,1.0
2022-06-16,27.8554,28.2,27.805,28.2,1380,25.5052678308868,25.8207942743959,25.4591200283538,25.8207942743959,1507.1573548994,0.0,1.0
2022-06-17,27.6477,27.688,27.62,27.62,1979,25.3150912716388,25.3519912010451,25.2897282928657,25.2897282928657,2161.3510183666,0.0,1.0
2022-06-21,28.4013,28.5,28.331,28.331,9361,26.0051107952269,26.0954835751873,25.9407419357415,25.9407419357415,10223.5507240676,0.0,1.0
2022-06-22,28.3907,28.5484,28.3907,28.4348,7221,25.995405106599,26.139800115715,25.995405106599,26.0357844338153,7886.36468096271,0.0,1.0
2022-06-23,28.4779,28.53,28.3308,28.3854,16100,26.075248130029,26.1229525052665,25.9405588095409,25.990552262285,17583.5024738263,0.0,1.0
2022-06-24,29.1081,29.1081,28.99,29.07,22982,26.6522787878916,26.6522787878916,26.54414276648,26.6173932466911,25099.6306741289,0.0,1.0
2022-06-27,29.2416,29.38,29.24,29.31,3404,26.7745155267438,26.9012388575089,26.7730505171395,26.8371446873242,3717.65480875184,0.0,1.0
2022-06-28,29.0514,29.56,29.0514,29.56,1121,26.600362510042,27.0660524379838,26.600362510042,27.0660524379838,1224.29231510306,0.0,1.0
2022-06-29,28.9852,29.15,28.98,29.15,1451,26.5397477376673,26.6906437269021,26.5349864564536,26.6906437269021,1584.69950866596,0.0,1.0
2022-06-30,28.8594,28.96,28.8594,28.959,3350,26.4245613575355,26.5166738364009,26.4245613575355,26.5157582053982,3658.67908616882,0.0,1.0
2022-07-01,29.2315,29.2315,29.2315,29.2315,196,26.7652676536171,26.7652676536171,26.7652676536171,26.7652676536171,214.060030116147,0.0,1.0
2022-07-05,28.93,28.93,28.46,28.92,17747,26.4892049063217,26.4892049063217,26.0588583350818,26.4800485962953,19382.2620126084,0.0,1.0
2022-07-06,28.9773,29.13,28.73,28.95,4867,26.5325142527465,26.6723311068493,26.3060787057941,26.5075175263745,5315.46003354737,0.0,1.0
2022-07-07,29.2485,29.3,29.18,29.3,4052,26.780833380662,26.8279883772978,26.7181126569813,26.8279883772978,4425.36347974808,0.0,1.0
2022-07-08,29.2649,29.409,29.22,29.335,5360,26.7958497291052,26.9277921565854,26.7547378970868,26.8600354623902,5853.88653787013,0.0,1.0
2022-07-11,29.083,29.25,29.06,29.105,15328,26.6292964497254,26.7822068271659,26.6082369366647,26.6494403317834,16740.3680694913,0.0,1.0
2022-07-12,28.8001,29.17,28.78,29.17,5611,26.370264439079,26.7089563469549,26.351860255926,26.7089563469549,6128.01443358009,0.0,1.0
2022-07-13,28.7806,28.7806,28.7806,28.7806,5611,26.3524096345276,26.3524096345276,26.3524096345276,26.3524096345276,6128.01443358008,0.0,1.0
2022-07-14,28.6449,28.6449,28.3,28.3,1531,26.2281585074696,26.2281585074696,25.9123573746597,25.9123573746597,1672.07094952969,0.0,1.0
2022-07-15,29.0623,29.0626,28.99,29.0429,1294,26.6103428879707,26.6106175772715,26.54414276648,26.5925796465196,1413.23305597089,0.0,1.0
2022-07-18,28.8791,29.32,28.86,29.32,2887,26.4425992882874,26.8463009973506,26.4251107361371,26.8463009973506,3153.01687216998,0.0,1.0
2022-07-19,29.4535,29.4535,29.27,29.27,1784,26.9685377362028,26.9685377362028,26.8005194472187,26.8005194472187,1948.38313126125,0.0,1.0
2022-07-20,29.4668,29.539,29.44,29.53,1020,26.9807156285379,27.0468241869284,26.9561767176672,27.0385835079046,1113.9858710126,0.0,1.0
2022-07-21,29.4923,29.4923,29.352,29.41,3125,27.0040642191052,27.0040642191052,26.875601189435,26.928707787588,3412.94690873957,0.0,1.0
2022-07-22,29.3599,29.37,29.34,29.34,1843,26.8828346743559,26.8920825474825,26.8646136174034,26.8646136174034,2012.81956889825,0.0,1.0
2022-07-25,29.7089,29.7089,29.57,29.6703,8639,27.2023898942766,27.2023898942766,27.0752087480101,27.1670465375747,9435.02347027238,0.0,1.0
2022-07-26,29.6367,29.675,29.53,29.675,2323,27.1362813358861,27.1713500032871,27.0385835079046,27.1713500032871,2537.04821408065,0.0,1.0
2022-07-27,29.987,30.03,29.695,29.695,2792,27.4570268761102,27.4963990092237,27.1896626233399,27.1896626233399,3049.26328614429,0.0,1.0
2022-07-28,30.2582,30.33,30.25,30.26,2372,27.7053460040257,27.7710883100151,27.6978378298041,27.7069941398305,2590.56322160969,0.0,1.0
2022-07-29,30.5675,30.65,30.3002,30.39,76343,27.9885506731417,28.0640902308593,27.7438025061365,27.8260261701734,83377.4738732498,0.0,1.0
2022-08-01,30.3286,30.43,30.3,30.43,5322,27.7698064266114,27.8626514102789,27.743619379936,27.8626514102789,5812.38510345986,0.0,1.0
2022-08-02,30.1201,30.44,30.11,30.44,7139,27.5788973625614,27.8718077203053,27.5696494894347,27.8718077203053,7796.80895407739,0.0,1.0
2022-08-03,30.2544,30.285,30.13,30.13,5019,27.7018666062157,27.7298849148964,27.5879621094875,27.5879621094875,5481.46577118846,0.0,1.0
2022-08-04,29.8912,30.12,29.8912,30.08,879,27.3693094260575,27.5788057994611,27.3693094260575,27.5421805593556,959.993706490269,0.0,1.0
2022-08-05,29.8971,29.93,29.7,29.7,1389,27.5395252294479,27.5698308570857,27.3579678067305,27.3579678067305,1507.90805411545,0.18,1.0
2022-08-08,29.9791,30.02,29.88,30.02,11831,27.615059012618,27.6527337898334,27.5237736722259,27.6527337898334,12843.8158302663,0.0,1.0
2022-08-09,30.1462,30.2425,30.09,30.2425,6546,27.7689821244195,27.8576882624596,27.7172138486371,27.8576882624596,7106.3830973648,0.0,1.0
2022-08-10,30.3716,30.4,30.3,30.4,5912,27.9766079137676,28.002768394768,27.9106540250483,28.002768394768,6418.10829080669,0.0,1.0
2022-08-11,30.5028,30.6099,30.5028,30.57,1205,28.0974619668398,28.1961164568095,28.0974619668398,28.1593628232913,1308.15637524054,0.0,1.0
2022-08-12,30.8807,30.9,30.62,30.62,1467,28.4455621700102,28.4633402433661,28.2054200081512,28.2054200081512,1592.5853962472,0.0,1.0
2022-08-15,30.9022,30.9022,30.725,30.725,1019,28.4653667595,28.4653667595,28.3021400963568,28.3021400963568,1106.23348246482,0.0,1.0
2022-08-16,31.03,31.05,31.015,31.02,1157,28.5830889240017,28.6015117979456,28.5692717685437,28.5738774870297,1256.047241621,0.0,1.0
2022-08-17,30.9567,31.0506,30.79,30.9,581350,28.5155690909972,28.6020644841639,28.3620144366745,28.4633402433661,631117.600619159,0.0,1.0
2022-08-18,31.163,31.23,31.08,31.09,5523,28.7056010357288,28.7673176634409,28.6291461088615,28.6383575458334,5995.80718709833,0.0,1.0
2022-08-19,31.1916,31.275,31.1916,31.241,2473,28.7319457454686,28.8087691298147,28.7319457454686,28.7774502441101,2684.70598835672,0.0,1.0
2022-08-22,30.9031,30.9999,30.88,30.88,2344,28.4661957888274,28.555362498716,28.4449173694222,28.4449173694222,2544.66269175421,0.0,1.0
2022-08-23,30.9262,31.05,30.851,31.05,4204,28.4874742082327,28.6015117979456,28.4182042022035,28.6015117979456,4563.89161951139,0.0,1.0
2022-08-24,31.0445,31.0599,30.94,30.941,6517,28.596445507611,28.6106311205478,28.500185991254,28.5011071349512,7074.90049580298,0.0,1.0
2022-08-25,31.2296,31.2296,31.06,31.06,407,28.766949205962,28.766949205962,28.6107232349175,28.6107232349175,441.842028815685,0.0,1.0
2022-08-26,30.7337,31.02,30.7337,31.02,3402,28.3101540465224,28.5738774870297,28.3101540465224,28.5738774870297,3693.23484528491,0.0,1.0
2022-08-29,30.6697,30.81,30.6697,30.72,9184,28.2512008499018,28.3804373106185,28.2512008499018,28.2975343778708,9970.21423253869,0.0,1.0
2022-08-30,30.1667,30.35,30.1667,30.35,461,27.7878655702121,27.9567112099082,27.7878655702121,27.9567112099082,500.464804137666,0.0,1.0
2022-08-31,30.0338,30.205,30.0338,30.205,3974,27.6654455728547,27.8231453738147,27.6654455728547,27.8231453738147,4314.20202091776,0.0,1.0
2022-09-01,30.0307,30.036,29.97,30.036,772,27.6625900273934,27.6674720889885,27.6066766049736,27.6674720889885,838.08856571427,0.0,1.0
2022-09-02,29.9137,30.39,29.84,30.27,727,27.5548162148214,27.993556957796,27.486927924338,27.8830197141324,789.236252945952,0.0,1.0
2022-09-06,29.8315,30.08,29.8315,30.07,6085,27.4790982029119,27.7080024116651,27.4790982029119,27.6987909746932,6605.91829322711,0.0,1.0
2022-09-07,30.1223,30.1584,29.93,29.9523,23007,27.7469667900566,27.7802200775253,27.5698308570857,27.5903723615332,24976.5591080158,0.0,1.0
2022-09-08,30.2559,30.3299,30.015,30.015,9522,27.870031588002,27.9381962215945,27.6481280713474,27.6481280713474,10337.1493817763,0.0,1.0
2022-09-09,30.593,30.61,30.55,30.55,3171,28.1805491283269,28.1962085711792,28.1409399493474,28.1409399493474,3442.45963974087,0.0,1.0
2022-09-12,30.7719,30.7719,30.7345,30.75,1329,28.3453417357553,28.3453417357553,28.3108909614801,28.3251686887867,1442.77163709102,0.0,1.0
2022-09-13,29.9856,30.3699,29.9856,30.2959,6294,27.6210464466498,27.9750419694824,27.6210464466498,27.9068773358898,6832.81014586221,0.0,1.0
2022-09-14,30.1718,30.25,30.14,30.25,2165,27.7925634030678,27.8645968401885,27.7632710334969,27.8645968401885,2350.33904763134,0.0,1.0
2022-09-15,29.9302,29.96,29.84,29.96,20350,27.5700150858251,27.5974651680016,27.486927924338,27.5974651680016,22092.1014407842,0.0,1.0
2022-09-16,29.7655,29.82,29.6,29.79,4679,27.4183027188969,27.4685050503941,27.2658534370109,27.4408707394782,5079.55492095476,0.0,1.0
2022-09-19,29.7987,29.7987,29.56,29.59,1527,27.4488846896438,27.4488846896438,27.2290076891231,27.256642000039,1657.72181327162,0.0,1.0
2022-09-20,29.6157,29.6157,29.44,29.59,8129,27.2803153930569,27.2803153930569,27.1184704454595,27.256642000039,8824.8988998592,0.0,1.0
2022-09-21,29.3074,29.75,29.28,29.711,7573,26.9963267912113,27.4040249915904,26.9710874539081,27.3681003873997,8221.30143543286,0.0,1.0
2022-09-22,29.2939,29.33,29.27,29.33,5634,26.9838913512991,27.0171446387679,26.9618760169361,27.0171446387679,6116.30955859353,0.0,1.0
2022-09-23,28.5457,28.5457,28.3843,28.3843,701,26.2946916370568,26.2946916370568,26.1460190443294,26.1460190443294,761.010472235369,0.0,1.0
2022-09-26,28.19,28.54,28.18,28.42,7790,25.9670408239641,26.2894411179828,25.9578293869922,26.1789038743193,8456.87814367121,0.0,1.0
2022-09-27,28.1986,28.329,28.12,28.1401,5258,25.97496265976,26.0950797978744,25.9025607651604,25.921075753474,5708.12134524046,0.0,1.0
2022-09-28,28.8449,28.8449,28.388,28.455,1757,26.570297831258,26.570297831258,26.149427276009,26.2111439037211,1907.41141186525,0.0,1.0
2022-09-29,28.5978,28.67,28.4903,28.67,1040,26.3426832236808,26.4091897986183,26.2436602762322,26.4091897986183,1129.03122842337,0.0,1.0
2022-09-30,28.3342,28.44,28.3342,28.41,814,26.0998697450998,26.1973267482632,26.0998697450998,26.1696924373473,883.684057631369,0.0,1.0
2022-10-03,29.0518,29.14,29.0123,29.0123,2040,26.7608824622079,26.8421273363006,26.7244972861686,26.7244972861686,2214.63817883046,0.0,1.0
2022-10-04,29.7368,29.7368,29.28,29.28,310881,27.3918658947874,27.3918658947874,26.9710874539081,26.9710874539081,337494.574349505,0.0,1.0
2022-10-05,29.7372,29.7901,29.42,29.42,25390,27.3922343522663,27.4409628538479,27.1000475715156,27.1000475715156,27563.5604708359,0.0,1.0
2022-10-06,29.47,29.62,29.47,29.59,57810,27.1461047563754,27.2842763109548,27.1461047563754,27.256642000039,62758.9378030337,0.0,1.0
2022-10-07,29.0669,29.2381,29.0669,29.2381,5660,26.7747917320356,26.9324915329956,26.7747917320356,26.9324915329956,6144.5353393041,0.0,1.0
2022-10-10,28.9848,29.0151,28.961,28.9705,787,26.6991658344957,26.7270764885208,26.6772426145025,26.6859934796258,854.372669970378,0.0,1.0
2022-10-11,29.0063,29.1587,28.9101,29.1587,1030,26.7189704239855,26.8593527234382,26.6303564003152,26.8593527234382,1118.1751589193,0.0,1.0
2022-10-12,28.9119,29.0986,28.9119,29.037,12813,26.6320144589701,26.8039919872367,26.6320144589701,26.7472495354894,13909.881855566,0.0,1.0
2022-10-13,29.6578,29.6578,28.2366,28.54,2400,27.3190955427089,27.3190955427089,26.0099661202535,26.2894411179828,2605.456680977,0.0,1.0
2022-10-14,29.0519,29.82,29.0519,29.82,1367,26.7609745765776,27.4685050503941,26.7609745765776,27.4685050503941,1484.02470120649,0.0,1.0
2022-10-17,29.4872,29.53,29.441,29.47,1913,27.1619484279672,27.2013733782072,27.1193915891567,27.1461047563754,2076.76609612875,0.0,1.0
2022-10-18,29.8211,29.92,29.735,29.92,847,27.469518308461,27.5606194201137,27.3902078361324,27.5606194201137,919.509086994803,0.0,1.0
2022-10-19,29.8263,29.93,29.78,29.87,8802,27.4743082556864,27.5698308570857,27.4316593025063,27.5145622352539,9555.51237748319,0.0,1.0
2022-10-20,29.7888,29.92,29.67,29.92,4292,27.4397653670416,27.5606194201137,27.3303334958147,27.5606194201137,4659.42503114721,0.0,1.0
2022-10-21,30.3752,30.3752,30.11,30.18,2216,27.9799240310775,27.9799240310775,27.735636722581,27.8001167813848,2405.7050021021,0.0,1.0
2022-10-24,30.7339,30.8,30.71,30.7431,844,28.3103382752618,28.3712258736465,28.2883229408988,28.318812797276,916.252266143582,0.0,1.0
2022-10-25,30.8943,30.8943,30.79,30.81,8113,28.4580897242921,28.4580897242921,28.3620144366745,28.3804373106185,8807.5291886527,0.0,1.0
2022-10-26,31.129,31.23,31.05,31.05,8648,28.6742821500241,28.7673176634409,28.6015117979456,28.6015117979456,9388.32890712048,0.0,1.0
2022-10-27,31.0936,31.29,31.0936,31.29,42062,28.6416736631433,28.8225862852727,28.6416736631433,28.8225862852727,45662.7995480229,0.0,1.0
2022-10-28,31.6215,31.6215,31.51,31.51,985,29.1279454208933,29.1279454208933,29.0252378986559,29.0252378986559,1069.32284615098,0.0,1.0
2022-10-31,31.6033,31.7727,31.5527,31.7727,4775,29.1111806056043,29.2672223479094,29.0645707345262,29.2672223479094,5183.77318819384,0.0,1.0
2022-11-01,31.5776,31.5776,31.52,31.56,790,29.0875072125864,29.0875072125864,29.0344493356278,29.0712950835157,857.629490821597,0.0,1.0
2022-11-02,30.98,31.405,30.98,31.31,3597,28.5370317391418,28.9285178104503,28.5370317391418,28.8410091592166,3904.92820061429,0.0,1.0
2022-11-03,30.9317,31.13,30.7,30.7,3011,28.4925404985673,28.6752032937213,28.2791115039269,28.2791115039269,3268.76252767573,0.0,1.0
2022-11-04,30.9744,30.9744,30.7,30.7,764,28.5318733344375,28.5318733344375,28.2791115039269,28.2791115039269,829.403710111015,0.0,1.0
2022-11-07,31.0866,31.26,30.92,30.92,18042,28.7918200857863,28.9524198812891,28.6375183214798,28.6375183214798,19479.992425935,0.17,1.0
2022-11-08,31.252,31.35,31.09,31.09,4143,28.945010432823,29.0357761765327,28.7949691013844,28.7949691013844,4473.20743934422,0.0,1.0
2022-11-09,30.7169,31.115,30.66,31.1,18957,28.4494109485467,28.818123627841,28.3967112463315,28.8042309119671,20467.9202094251,0.0,1.0
2022-11-10,31.35,31.38,31.2099,31.2099,9467,29.0357761765327,29.0635616082806,28.9060182102701,28.9060182102701,10221.543526013,0.0,1.0
2022-11-11,30.9194,30.98,30.82,30.82,14515,28.6369626128448,28.6930891849755,28.5449002156535,28.5449002156535,15671.8817238913,0.0,1.0
2022-11-14,30.969,31.2808,30.969,31.1,4979,28.6829011933347,28.9716844473009,28.6829011933347,28.8042309119671,5375.83872568064,0.0,1.0
2022-11-15,31.0189,31.2,31.01,31.2,10010,28.729117628142,28.8968490177933,28.7208746167234,28.8968490177933,10807.8219811334,0.0,1.0
2022-11-16,31.07,31.16,31.02,31.16,8557,28.7764454802192,28.8598017754628,28.730136427306,28.8598017754628,9239.01425500085,0.0,1.0
2022-11-17,31.21,31.21,30.89,30.89,5961,28.9061108283759,28.9061108283759,28.6097328897319,28.6097328897319,6436.10657637726,0.0,1.0
2022-11-18,31.39,31.43,31.3125,31.32,6650,29.0728234188632,29.1098706611937,29.0010443868479,29.0079907447848,7180.02159585786,0.0,1.0
2022-11-21,31.4929,31.57,31.34,31.34,107826,29.1681274497584,29.2395360093505,29.0265143659501,29.0265143659501,116420.001292477,0.0,1.0
2022-11-22,31.8867,31.8867,31.77,31.77,57038,29.5328575505022,29.5328575505022,29.424772221003,29.424772221003,61584.0709450438,0.0,1.0
2022-11-23,31.95,31.95,31.8256,31.9,14158,29.5914848114903,29.5914848114903,29.4762678878424,29.5451757585771,15286.4279329557,0.0,1.0
2022-11-25,31.9793,32.025,31.9793,32.025,664,29.6186219164974,29.66094839086,29.6186219164974,29.66094839086,716.922457090167,0.0,1.0
2022-11-28,31.6972,31.95,31.66,31.95,11021,29.3573462399615,29.5914848114903,29.3228923045941,29.5914848114903,11899.4012042029,0.0,1.0
2022-11-29,31.78,31.78,31.6401,31.75,16823,29.4340340315856,29.4340340315856,29.3044613015347,29.4062485998378,18163.835083777,0.0,1.0
2022-11-30,32.165,32.165,31.61,31.7,7763,29.7906137390167,29.7906137390167,29.276583251681,29.3599395469246,8381.73047348039,0.0,1.0
2022-12-01,32.1361,32.22,32.1303,32.1303,3623,29.7638471064329,29.8415536972212,29.758475256295,29.758475256295,3911.76214162302,0.0,1.0
2022-12-02,32.28,32.29,32.03,32.03,18193,29.8971245607169,29.9063863712996,29.6655792961513,29.6655792961513,19643.0275027733,0.0,1.0
2022-12-05,31.88,32.08,31.7427,32.07,16492,29.5266521374119,29.7118883490644,29.3994874781124,29.7026265384818,17806.4535577275,0.0,1.0
2022-12-06,31.5361,31.85,31.39,31.849,12087,29.2081384714754,29.498866705664,29.0728234188632,29.4979405246057,13050.3640645314,0.0,1.0
2022-12-07,31.6175,31.64,31.53,31.64,2888,29.283529609618,29.3043686834289,29.20248876702,29.3043686834289,3118.18080734398,0.0,1.0
2022-12-08,31.6537,31.81,31.59,31.79,6029,29.3170573639271,29.4618194633335,29.2580596305157,29.4432958421683,6509.52634607925,0.0,1.0
2022-12-09,31.3272,31.6,31.3272,31.59,1846,29.0146592484043,29.2673214410984,29.0146592484043,29.2580596305157,1993.13080691032,0.0,1.0
2022-12-12,31.6647,31.6647,31.48,31.48,13061,29.3272453555679,29.3272453555679,29.1561797141068,29.1561797141068,14101.9942952631,0.0,1.0
2022-12-13,31.633,31.82,31.633,31.75,18540,29.297885416021,29.4710812739161,29.297885416021,29.4062485998378,20017.6842687526,0.0,1.0
2022-12-14,31.6202,31.6202,31.45,31.58,16885,29.2860302984753,29.2860302984753,29.128394282359,29.2487978199331,18230.7766385052,0.0,1.0
2022-12-15,31.1834,31.2,31.0558,31.0558,5705,28.8814744122262,28.8968490177933,28.7632937091919,28.7632937091919,6159.7027374991,0.0,1.0
2022-12-16,30.9261,30.9261,30.7199,30.83,10446,28.6431680259352,28.6431680259352,28.4521894917214,28.5541620262362,11278.5722692227,0.0,1.0
2022-12-19,30.753,30.839,30.62,30.798,9379,28.4828460847499,28.5624976557605,28.359664004001,28.5245242323717,10126.5297063986,0.0,1.0
2022-12-20,30.8667,30.92,30.8667,30.919,2789,28.5881528710744,28.6375183214798,28.5881528710744,28.6365921404215,3011.29026027783,0.0,1.0
2022-12-21,31.2002,31.289,30.989,30.989,2510,28.897034254005,28.9792791319787,28.7014248144999,28.7014248144999,2710.05326400048,0.0,1.0
2022-12-22,30.987,31.03,30.7,31.0,1571,28.6995724523834,28.7393982378887,28.433758488662,28.7116128061408,1696.21262061544,0.0,1.0
2022-12-23,31.2575,31.28,31.02,31.02,8437,28.9501044286434,28.9709435024543,28.730136427306,28.730136427306,9109.44995552674,0.0,1.0
2022-12-27,31.35,31.4,31.271,31.38,8270,29.0357761765327,29.0820852294458,28.96260787293,29.0635616082806,8929.13963875858,0.0,1.0
2022-12-28,30.999,31.2901,30.999,31.28,4462,28.7106866250825,28.9802979311428,28.7106866250825,28.9709435024543,4817.63253544629,0.0,1.0
2022-12-29,31.1656,31.252,31.1656,31.22,1212,28.9111122060906,28.991262118,28.9111122060906,28.961576965441,1306.51172914899,0.0498,1.0
2022-12-30,31.0778,31.0778,30.9743,30.9743,391,28.8296635687566,28.8296635687566,28.7336506534484,28.7336506534484,421.490170047242,0.0,1.0
2023-01-03,30.8317,31.07,30.69,31.07,7195,28.601366192357,28.8224278128203,28.4699166261814,28.8224278128203,7756.06591685399,0.0,1.0
2023-01-04,30.844,31.05,30.76,30.77,45697,28.6127764228719,28.8038745924709,28.5348528974044,28.5441295075791,49260.4508968001,0.0,1.0
2023-01-05,30.7339,30.8,30.7101,30.77,2594,28.5106409448484,28.5719593381032,28.4885626126326,28.5441295075791,2796.2800539707,0.0,1.0
2023-01-06,31.2137,31.2482,31.01,31.01,1994,28.9557327010309,28.9877370061337,28.7667681517721,28.7667681517721,2149.49206924348,0.0,1.0
2023-01-09,30.8823,31.35,30.87,31.35,2542,28.6483058398411,29.0821728977122,28.6368956093262,29.0821728977122,2740.22509529434,0.0,1.0
2023-01-10,30.9439,30.9439,30.81,30.81,10295,28.7054497585173,28.7054497585173,28.5812359482779,28.5812359482779,11097.8038379446,0.0,1.0
2023-01-11,31.0686,31.0988,30.97,30.97,7726,28.8211290873959,28.8491444501235,28.7296617110733,28.7296617110733,8328.47328333757,0.0,1.0
2023-01-12,31.0883,31.18,30.92,30.92,1575,28.8394040094401,28.9244705247421,28.6832786601997,28.6832786601997,1697.81845990896,0.0,1.0
2023-01-13,31.1716,31.1716,31.1084,31.1084,49516,28.9166781721954,28.9166781721954,28.8580499958912,28.8580499958912,53377.2564195888,0.0,1.0
2023-01-17,31.065,31.235,31.065,31.18,1652,28.817789507733,28.975491880703,28.817789507733,28.9244705247421,1780.82291794896,0.0,1.0
2023-01-18,30.5328,30.74,30.5328,30.7151,4147,28.324088314235,28.516299677055,28.324088314235,28.4932009177199,4470.38295443967,0.0,1.0
2023-01-19,30.5556,30.649,30.5556,30.5613,19585,28.3452389854333,28.4318825244651,28.3452389854333,28.3505266532329,21112.2378014712,0.0,1.0
2023-01-20,30.7461,30.7461,30.5627,30.5681,4053,28.5219584092615,28.5219584092615,28.3518253786574,28.3568347481517,4369.05283683241,0.0,1.0
2023-01-23,30.7899,30.95,30.7297,30.91,2308,28.5625899618268,28.7111084907238,28.506744768575,28.674002050025,2487.97778125072,0.0,1.0
2023-01-24,30.7939,30.8332,30.77,30.78,6720,28.5663006058966,28.6027576838832,28.5441295075791,28.5534061177538,7244.02542894493,0.0,1.0
2023-01-25,30.8772,30.8772,30.621,30.621,8408,28.643574768652,28.643574768652,28.4059080159759,28.4059080159759,9063.6556259775,0.0,1.0
2023-01-26,31.0959,31.102,30.96,30.96,6734,28.8464542331728,28.8521129653794,28.7203851008986,28.7203851008986,7259.11714858857,0.0,1.0
2023-01-27,30.8789,31.129,30.8789,31.129,7442,28.6451517923817,28.8771598128511,28.6451517923817,28.8771598128511,8022.32697056667,0.0,1.0
2023-01-30,30.7088,30.904,30.7088,30.9006,2499,28.4873566533099,28.6684360839202,28.4873566533099,28.6652820364608,2693.87195638889,0.0,1.0
2023-01-31,31.0235,31.0235,30.84,30.86,4181,28.7792915755079,28.7792915755079,28.609065778802,28.6276189991515,4507.03427357422,0.0,1.0
2023-02-01,30.9326,31.0744,30.71,30.85,17257,28.6949671890198,28.8265095212972,28.4884698465308,28.6183423889768,18602.7004207296,0.0,1.0
2023-02-02,30.5987,30.86,30.41,30.86,20417,28.3852211752863,28.6276189991515,28.2101715412896,28.6276189991515,22009.1171402929,0.0,1.0
2023-02-03,30.5097,30.63,30.4917,30.63,3459,28.3026593447314,28.4142569651332,28.2859614464169,28.4142569651332,3728.73273195246,0.0,1.0
2023-02-06,30.4899,30.57,30.46,30.5449,9902,28.2842916565855,28.3585973040849,28.2565545921631,28.3353130125464,10674.1577079483,0.0,1.0
2023-02-07,30.6094,30.6094,30.2518,30.2518,6412,28.5435729109686,28.5435729109686,28.2101073195829,28.2101073195829,6876.065354964,0.16,1.0
2023-02-08,30.4131,30.54,30.4131,30.53,10796,28.3605211895228,28.4788567139827,28.3605211895228,28.4695316135524,11577.3552046462,0.0,1.0
2023-02-09,30.2984,30.47,30.2984,30.47,5154,28.2535622875878,28.4135810109709,28.2535622875878,28.4135810109709,5527.01822200319,0.0,1.0
2023-02-10,30.7513,30.78,30.7011,30.7011,2139,28.6758960860738,28.7026591243087,28.629084081914,28.629084081914,2293.80907583718,0.0,1.0
2023-02-13,30.8697,30.87,30.74,30.74,11013,28.786305275168,28.7865850281809,28.6653587225877,28.6653587225877,11810.0604732094,0.0,1.0
2023-02-14,30.7575,30.8,30.71,30.74,5624,28.6816776483406,28.7213093251692,28.6373834212969,28.6653587225877,6031.03424147185,0.0,1.0
2023-02-15,30.665,30.665,30.61,30.61,1661,28.5954204693608,28.5954204693608,28.5441324169944,28.5441324169944,1781.21406029245,0.0,1.0
2023-02-16,30.52,30.695,30.52,30.63,1486,28.4602065131222,28.6233957706515,28.4602065131222,28.5627826178549,1593.54852112858,0.0,1.0
2023-02-17,30.576,30.576,30.44,30.48,1131,28.5124270755316,28.5124270755316,28.3856057096802,28.4229061114012,1212.85557025332,0.0,1.0
2023-02-21,30.3687,30.4599,30.36,30.45,6718,28.3191177436125,28.4041626595364,28.3110049062382,28.3949308101104,7204.21195487338,0.0,1.0
2023-02-22,30.318,30.3811,30.315,30.35,6239,28.2718394844311,28.330680868146,28.2690419543021,28.3016798058079,6690.54456481915,0.0,1.0
2023-02-23,30.4367,30.57,30.241,30.57,11485,28.3825284265382,28.5068320152734,28.2000362111182,28.5068320152734,12316.221241697,0.0,1.0
2023-02-24,30.29,30.3653,30.16,30.16,11270,28.2457292032264,28.3159472094662,28.1245028976332,28.1245028976332,12085.6607221529,0.0,1.0
2023-02-27,30.1864,30.2794,30.17,30.21,17942,28.149121162769,28.2358445967704,28.1338279980634,28.1711283997844,19240.5434495889,0.0,1.0
2023-02-28,29.9873,30.129,29.895,30.07,9698,27.9634584132028,28.0955950862994,27.8773877362316,28.0405769937609,10399.8879932066,0.0,1.0
2023-03-01,29.9604,29.9604,29.84,29.84,2866,27.9383738930454,27.9383738930454,27.8260996838652,27.8260996838652,3073.42534424935,0.0,1.0
2023-03-02,30.0839,30.0839,29.95,29.95,8966,28.053538883359,28.053538883359,27.9286757885979,27.9286757885979,9614.9098522469,0.0,1.0
2023-03-03,30.2992,30.33,30.1,30.1,3240,28.2543082956223,28.2830296049474,28.0685522950517,28.0685522950517,3474.49341080526,0.0,1.0
2023-03-06,30.3685,30.379,30.2,30.24,14335,28.3189312416039,28.3287225970556,28.1618032993542,28.1991037010752,15372.4885937943,0.0,1.0
2023-03-07,30.0495,30.34,29.971,30.34,2678,28.0214605378789,28.2923547053777,27.9482584995015,28.2923547053777,2871.81893646188,0.0,1.0
2023-03-08,29.9003,30.01,29.825,30.0,4794,27.8823300394596,27.9846263911794,27.8121120332198,27.9753012907492,5140.96339858038,0.0,1.0
2023-03-09,29.563,30.0058,29.529,30.0058,8906,27.5677944019473,27.9807098489987,27.5360890604844,27.9807098489987,9550.56738167643,0.0,1.0
2023-03-10,29.2994,29.58,29.2994,29.575,4911,27.3219847546059,27.5836470726787,27.3219847546059,27.5789845224636,5266.43121619279,0.0,1.0
2023-03-13,29.1338,29.3399,29.1338,29.2874,6682,27.167561091481,27.3597514113484,27.167561091481,27.3107946340896,7165.60647253109,0.0,1.0
2023-03-14,29.3894,29.41,29.24,29.29,4234,27.4059106584781,27.4251203653644,27.2665936580502,27.3132191602014,4540.43367325602,0.0,1.0
2023-03-15,29.0475,29.12,28.99,28.99,7091,27.0870854747679,27.1546924528872,27.033466147294,27.033466147294,7604.20764691979,0.0,1.0
2023-03-16,29.3231,29.3231,28.87,28.95,4290,27.3440852426256,27.3440852426256,26.921564942131,26.996165745573,4600.48664578845,0.0,1.0
2023-03-17,28.9101,29.18,28.8798,29.18,7944,26.9589585948563,27.2106430554687,26.9307035405526,27.2106430554687,8518.94310352993,0.0,1.0
2023-03-20,29.373,29.38,29.15,29.15,6159,27.3906174937725,27.3971450640737,27.182667754178,27.182667754178,6604.75460405853,0.0,1.0
2023-03-21,29.598,29.65,29.45,29.647,9630,27.6004322534531,27.6489227756904,27.4624207670854,27.6461252455614,10326.9665265601,0.0,1.0
2023-03-22,29.2087,29.52,29.2087,29.52,1264,27.2374060937035,27.5276964700972,27.2374060937035,27.5276964700972,1355.48138001786,0.0,1.0
2023-03-23,29.1122,29.28,29.1122,29.2718,183308,27.1474188745516,27.3038940597712,27.1474188745516,27.2962474774184,196574.826588855,0.0,1.0
2023-03-24,29.4282,29.4282,28.99,29.02,4673,27.4420920481475,27.4420920481475,27.033466147294,27.0614414485847,5011.20608292994,0.0,1.0
2023-03-27,29.7135,29.81,29.59,29.59,5821,27.7081371634225,27.7981243825744,27.5929721731089,27.5929721731089,6242.29201984489,0.0,1.0
2023-03-28,29.7601,29.79,29.69,29.69,1112,27.7515921314275,27.7794741817139,27.6862231774114,27.6862231774114,1192.48045457267,0.0,1.0
2023-03-29,29.957,29.957,29.9,29.9,7540,27.9352033588991,27.9352033588991,27.8820502864467,27.8820502864467,8085.70380168879,0.0,1.0
2023-03-30,30.0828,30.0828,30.0828,30.0828,50,28.0525131223116,28.0525131223116,28.0525131223116,28.0525131223116,53.61872547539,0.0,1.0
2023-03-31,30.2991,30.305,30.194,30.194,5272,28.254215044618,28.2597168538718,28.156208239096,28.156208239096,5653.5584141251,0.0,1.0
2023-04-03,30.774,30.8182,30.59,30.59,2867,28.6970640640505,28.7382810079522,28.5254822161339,28.5254822161339,3074.49771875886,0.0,1.0
2023-04-04,30.5815,30.79,30.51,30.79,5194,28.5175558807682,28.7119842247389,28.4508814126919,28.7119842247389,5569.9132023835,0.0,1.0
2023-04-05,30.9078,30.9078,30.8,30.8,2520,28.8218339078073,28.8218339078073,28.7213093251692,28.7213093251692,2702.38376395964,0.0,1.0
2023-04-06,30.91,30.9374,30.9001,30.9374,5305,28.8238854299019,28.8494362050808,28.814653580476,28.8494362050808,5688.94677293887,0.0,1.0
2023-04-10,30.971,30.99,30.9,30.9,11782,28.8807685425264,28.8984862333439,28.8145603294717,28.8145603294717,12634.7164710209,0.0,1.0
2023-04-11,31.0337,31.16,31.0337,31.06,15041,28.9392369222241,29.0570129406582,28.9392369222241,28.9637619363557,16129.5849975068,0.0,1.0
2023-04-12,31.0327,31.2,31.0327,31.14,4063,28.9383044121811,29.0943133423791,28.9383044121811,29.0383627397977,4357.05763213018,0.0,1.0
2023-04-13,31.2685,31.34,31.06,31.06,6793,29.1581902803264,29.2248647484026,28.9637619363557,28.9637619363557,7284.64004308646,0.0,1.0
2023-04-14,31.119,31.119,31.031,31.05,1937,29.0187800288941,29.0187800288941,28.9367191451079,28.9544368359254,2077.1894249166,0.0,1.0
2023-04-17,31.1212,31.21,31.07,31.08,2125,29.0208315509888,29.1036384428094,28.9730870367859,28.9824121372162,2278.79583270407,0.0,1.0
2023-04-18,31.1318,31.159,31.1,31.1,3849,29.0307161574448,29.0560804306151,29.0010623380767,29.0010623380767,4127.56948709552,0.0,1.0
2023-04-19,30.95,31.0,30.95,30.95,6387,28.8611858316229,28.9078113337742,28.8611858316229,28.8611858316229,6849.2559922263,0.0,1.0
2023-04-20,30.8891,30.9,30.78,30.79,3070,28.8043959700027,28.8145603294717,28.7026591243087,28.7119842247389,3292.18974418894,0.0,1.0
2023-04-21,30.9185,30.92,30.89,30.92,2266,28.8318117652676,28.8332105303322,28.8052352290414,28.8332105303322,2430.00063854467,0.0,1.0
2023-04-24,31.0176,31.0392,30.93,30.95,19229,28.9242235105314,28.9443657274607,28.8425356307624,28.8611858316229,20620.6894433254,0.0,1.0
2023-04-25,30.8497,30.8587,30.79,30.79,18449,28.7676550743075,28.7760476646947,28.7119842247389,28.7119842247389,19784.2373259094,0.0,1.0
2023-04-26,30.3486,30.3486,30.265,30.325,813,28.3003742917477,28.3003742917477,28.2224164521508,28.2783670547323,871.840476229839,0.0,1.0
2023-04-27,30.5566,30.5566,30.4191,30.4191,5479,28.4943363806969,28.4943363806969,28.3661162497809,28.3661162497809,5875.53993759322,0.0,1.0
2023-04-28,30.7183,30.7183,30.5801,30.5801,3925,28.645123254654,28.645123254654,28.516250366708,28.516250366708,4209.06994981811,0.0,1.0
2023-05-01,30.7961,30.91,30.795,30.82,6072,28.7176725360014,28.8238854299019,28.716646774954,28.7399595260297,6511.45802173134,0.0,1.0
2023-05-02,30.2717,30.64,30.2579,30.64,3601,28.2286642694391,28.5721077182852,28.2157956308453,28.5721077182852,3861.62060873757,0.0,1.0
2023-05-03,30.0608,30.29,30.0608,30.29,7969,28.0319979013651,28.2457292032264,28.0319979013651,28.2457292032264,8545.75246626764,0.0,1.0
2023-05-04,29.4794,29.65,29.4794,29.65,10794,27.4898365623504,27.6489227756904,27.4898365623504,27.6489227756904,11575.2104556272,0.0,1.0
2023-05-05,29.9635,30.04,29.8,29.82,29124,28.0904662810628,28.1621842269136,27.9371867497345,27.9559365394994,31065.9483281095,0.16,1.0
2023-05-08,29.931,30.06,29.9,30.06,12332,28.0599978726948,28.1809340166785,28.0309356985591,28.1809340166785,13154.2808261999,0.0,1.0
2023-05-09,29.8569,29.98,29.8,29.8,8432,27.9905299016157,28.1059348576188,27.9371867497345,27.9371867497345,8994.23418152109,0.0,1.0
2023-05-10,29.7938,29.7938,29.5,29.7,13134,27.9313743149074,27.9313743149074,27.6559399032607,27.8434378009099,14009.7570849262,0.0,1.0
2023-05-11,29.5958,29.5958,29.57,29.57,1194,27.7457513962347,27.7457513962347,27.7215641674379,27.7215641674379,1273.61428044784,0.0,1.0
2023-05-12,29.64,29.64,29.55,29.6,1587,27.7871884316151,27.7871884316151,27.702814377673,27.7496888520853,1692.81898079625,0.0,1.0
2023-05-15,29.8782,29.8929,29.73,29.73,5859,28.0104984277154,28.0242795231926,27.8715624855573,27.8715624855573,6249.67007465986,0.0,1.0
2023-05-16,29.51,29.8,29.51,29.8,4290,27.6653147981431,27.9371867497345,27.6653147981431,27.9371867497345,4576.05130914676,0.0,1.0
2023-05-17,30.0383,30.07,29.63,29.73,17795,28.1605904947836,28.190308911561,27.7778135367327,27.8715624855573,18981.5461646309,0.0,1.0
2023-05-18,30.2878,30.2878,29.92,29.92,15569,28.394494122101,28.394494122101,28.0496854883241,28.0496854883241,16607.1195412834,0.0,1.0
2023-05-19,30.1246,30.36,30.045,30.35,34639,28.2414958376192,28.4621808631524,28.1668716743548,28.4528059682699,36948.6809551362,0.0,1.0
2023-05-22,30.1492,30.2699,30.08,30.14,4047,28.2645580790301,28.3777130602614,28.1996838064434,28.2559331757382,4316.84840282445,0.0,1.0
2023-05-23,29.9591,30.2,29.9591,30.08,3154,28.0863413273145,28.312182545033,28.0863413273145,28.1996838064434,3364.30438905568,0.0,1.0
2023-05-24,29.674,29.68,29.59,29.68,5861,27.8190630742155,27.824688011145,27.7403139572028,27.824688011145,6251.80343191355,0.0,1.0
2023-05-25,29.6934,29.749,29.469,29.65,3470,27.8372503702875,27.889374785834,27.6268777291251,27.7965633264976,3701.37483513735,0.0,1.0
2023-05-26,29.9393,29.95,29.77,29.9407,13107,28.0677790354472,28.0778101729714,27.9090620650871,28.0690915207308,13980.9567620015,0.0,1.0
2023-05-30,29.8948,30.0,29.7943,30.0,4452,28.0260607532203,28.1246846473837,27.9318430596515,28.1246846473837,4748.85324669494,0.0,1.0
2023-05-31,29.5201,29.5699,29.43,29.54,7944,27.6747834419744,27.7214704184891,27.5903156390835,27.6934394827905,8473.69501162281,0.0,1.0
2023-06-01,29.742,29.8302,29.54,29.55,5423,27.8828123594162,27.9654989322796,27.6934394827905,27.702814377673,5784.59819335732,0.0,1.0
2023-06-02,30.5227,30.5599,30.15,30.15,2635,28.61471040289,28.6495850118527,28.2653080706207,28.2653080706207,2810.69818172534,0.0,1.0
2023-06-05,30.3426,30.4168,30.3308,30.4021,5910,28.4458685460569,28.5154302660847,28.4348061700956,28.5016491706075,6304.07068462874,0.0,1.0
2023-06-06,30.7808,30.8,30.43,30.43,8828,28.8566764398063,28.8746762379806,28.5278051273296,28.5278051273296,9416.63891775002,0.0,1.0
2023-06-07,31.064,31.1199,31.0,31.0,19501,29.1221734628776,29.1745791252706,29.0621741356299,29.0621741356299,20801.2999020212,0.0,1.0
2023-06-08,31.102,31.1284,30.95,30.9664,1585,29.157798063431,29.1825477859207,29.0152996612176,29.0306744888248,1690.68562354256,0.0,1.0
2023-06-09,30.9822,31.11,30.951,31.07,1292,29.0454868227391,29.1652979793369,29.0162371507058,29.1277983998071,1378.14878587823,0.0,1.0
2023-06-12,31.1103,31.14,31.02,31.05,1261,29.1655792261834,29.1934226639843,29.0809239253948,29.1090486100422,1345.08174844617,0.0,1.0
2023-06-13,31.4166,31.4645,31.3957,31.42,1609,29.4527322564332,29.4976380029202,29.4331387261289,29.4559197206932,1716.28591058674,0.0,1.0
2023-06-14,31.1397,31.45,31.045,31.45,4981,29.1931414171379,29.4840444053406,29.1043611626009,29.4840444053406,5313.12624029369,0.0,1.0
2023-06-15,31.5069,31.56,31.31,31.31,17340,29.5373875572218,29.5871682490477,29.3527958769862,29.3527958769862,18496.2073894184,0.0,1.0
2023-06-16,31.4484,31.7,31.4484,31.7,1462,29.4825444221594,29.7184167774022,29.4825444221594,29.7184167774022,1559.48415244116,0.0,1.0
2023-06-20,31.168,31.25,31.08,31.25,2953,29.2196723696552,29.2965465076914,29.1371732946896,29.2965465076914,3149.90198506069,0.0,1.0
2023-06-21,31.1452,31.26,31.06,31.06,1019,29.1982976093232,29.3059214025739,29.1184235049246,29.1184235049246,1086.94552075071,0.0,1.0
2023-06-22,30.978,31.06,30.9504,30.97,8549,29.0415493668885,29.1184235049246,29.0156746570129,29.0340494509825,9119.03558086143,0.0,1.0
2023-06-23,30.7557,30.89,30.72,30.72,1961,28.8331454536513,28.9590502919228,28.799677078921,28.799677078921,2091.75678723468,0.0,1.0
2023-06-26,30.8999,31.0,30.8999,31.0,698,28.9683314378564,29.0621741356299,28.9683314378564,29.0621741356299,744.541681534834,0.0,1.0
2023-06-27,31.3251,31.34,30.99,31.0,4027,29.3669519682587,29.3809205616336,29.0527992407474,29.0621741356299,4295.51483028764,0.0,1.0
2023-06-28,31.2845,31.2845,31.14,31.14,1445,29.3288898950359,29.3288898950359,29.1934226639843,29.1934226639843,1541.35061578486,0.0,1.0
2023-06-29,31.5641,31.5641,31.4658,31.49,2798,29.5910119559495,29.5910119559495,29.4988567392549,29.5215439848705,2984.56679790038,0.0,1.0
2023-06-30,31.836,31.92,31.83,31.858,1053,29.8459153478036,29.9246644648163,29.8402904108742,29.866540116545,1123.2125940633,0.0,1.0
2023-07-03,31.9186,31.92,31.84,31.8401,5338,29.9233519795328,29.9246644648163,29.8496653057566,29.8497590547054,5693.93051007584,0.0,1.0
2023-07-05,31.6757,31.76,31.6757,31.76,3790,29.6956357828378,29.7746661466969,29.6956357828378,29.7746661466969,4042.71199572638,0.0,1.0
2023-07-06,31.2802,31.33,31.2,31.31,17623,29.3248586902364,29.3715456667511,29.2496720332791,29.3527958769862,18798.0774408143,0.0,1.0
2023-07-07,31.4642,31.7599,31.4642,31.67,5111,29.4973567560737,29.7745723977481,29.4973567560737,29.6902920927548,5451.794461783,0.0,1.0
2023-07-10,31.78,31.78,31.39,31.39,52797,29.7934159364619,29.7934159364619,29.4277950360459,29.4277950360459,56317.4314613102,0.0,1.0
2023-07-11,32.1106,32.1106,31.8588,31.8588,8080,30.103349961276,30.103349961276,29.8672901081356,29.8672901081356,8618.76330487315,0.0,1.0
2023-07-12,32.305,32.4411,32.305,32.3601,2338,30.2855979177911,30.4131902371414,30.2855979177911,30.3372535885934,2493.89462955364,0.0,1.0
2023-07-13,32.3903,32.399,32.31,32.3482,2334,30.3655657711385,30.3737219296862,30.2902853652323,30.3260974636833,2489.62791504627,0.0,1.0
2023-07-14,32.1267,32.16,32.1267,32.16,3828,30.1184435420368,30.1496619419954,30.1184435420368,30.1496619419954,4083.24578354633,0.0,1.0
2023-07-17,32.2911,32.37,32.12,32.12,42350,30.2725668139044,30.3465347345271,30.1121623624655,30.1121623624655,45173.8398467052,0.0,1.0
2023-07-18,32.5983,32.64,32.5356,32.5356,29605,30.5605635846937,30.5996568963535,30.5017829937806,30.5017829937806,31579.0207476199,0.0,1.0
2023-07-19,32.8148,32.85,32.69,32.69,13614,30.7635300588989,30.7965296888852,30.6465313707658,30.6465313707658,14521.7628258098,0.0,1.0
2023-07-20,32.7867,32.8,32.72,32.79,1457,30.7371866042792,30.7496552144729,30.6746560554132,30.7402803195904,1554.15075930695,0.0,1.0
2023-07-21,32.7695,32.89,32.68,32.89,8293,30.7210617850814,30.834029268415,30.6371564758834,30.834029268415,8845.96585239021,0.0,1.0
2023-07-24,32.8992,32.9496,32.83,32.83,16917,30.8426541717069,30.8899036419145,30.7777798991203,30.7777798991203,18045.0023302647,0.0,1.0
2023-07-25,32.9399,33.0696,32.9399,32.98,2557,30.8808099938785,31.0024023805041,30.8808099938785,30.9184033223572,2727.49724883176,0.0,1.0
2023-07-26,32.9916,33.09,32.9269,32.97,5706,30.9292782004209,31.0215271660643,30.8686226305313,30.9090284274747,6086.46824475323,0.0,1.0
2023-07-27,32.7796,32.945,32.7796,32.851,649,30.7305304289127,30.8855911902686,30.7305304289127,30.7974671783734,692.274428819636,0.0,1.0
2023-07-28,33.0352,33.12,32.9906,33.12,1754,30.9701527421084,31.0496518507117,30.9283407109326,31.0496518507117,1870.95431147865,0.0,1.0
2023-07-31,33.1378,33.1378,33.06,33.06,452,31.0663391636024,31.0663391636024,30.9934024814169,30.9934024814169,482.138739332013,0.0,1.0
2023-08-01,33.0331,33.1,33.03,33.1,1530,30.9681840141831,31.0309020609467,30.9652777967695,31.0309020609467,1632.01829906632,0.0,1.0
2023-08-02,32.8602,32.9316,32.8369,32.9316,8124,30.8060920816653,30.8730288311261,30.7842485765892,30.8730288311261,8665.69716445414,0.0,1.0
2023-08-03,32.776,32.85,32.77,32.7972,1082,30.727155466755,30.7965296888852,30.7215305298255,30.7470302439058,1154.14627424168,0.0,1.0
2023-08-04,32.6463,32.81,32.6463,32.81,2105,30.6055630801295,30.7590301093554,30.6055630801295,30.7590301093554,2245.35850949974,0.0,1.0
2023-08-07,32.8513,32.86,32.73,32.73,6343,30.9664965331042,30.9746973811631,30.8521559733862,30.8521559733862,6729.07235977565,0.18,1.0
2023-08-08,32.7691,32.7934,32.67,32.75,14727,30.8890126583406,30.9119184753328,30.795598400566,30.8710084976596,15623.3720073177,0.0,1.0
2023-08-09,32.5743,32.7699,32.5743,32.7699,31751,30.7053890719179,30.8897667593116,30.7053890719179,30.8897667593116,33683.552971029,0.0,1.0
2023-08-10,32.549,32.88,32.549,32.88,9098,30.6815406287121,30.9935499054365,30.6815406287121,30.9935499054365,9651.75789519767,0.0,1.0
2023-08-11,32.5584,32.6,32.49,32.5,4015,30.6904013151206,30.7296145656092,30.6259256821056,30.6353519442423,4259.3765606967,0.0,1.0
2023-08-14,32.73,32.78,32.63,32.63,3501,30.8521559733862,30.8992872840696,30.7578933520193,30.7578933520193,3714.09149165608,0.0,1.0
2023-08-15,32.54,32.67,32.54,32.66,4663,30.6730569927891,30.795598400566,30.6730569927891,30.7861721384293,4946.8176594094,0.0,1.0
2023-08-16,32.41,32.67,32.41,32.65,1076,30.5505155850121,30.795598400566,30.5505155850121,30.7767458762927,1141.49170094886,0.0,1.0
2023-08-17,31.99,32.4,31.99,32.39,4993,30.1546125752711,30.5410893228754,30.1546125752711,30.5316630607387,5296.9034041242,0.0,1.0
2023-08-18,32.1035,32.11,32.07,32.11,4037,30.2616006505225,30.2677277209114,30.2300226723646,30.2677277209114,4282.71561034437,0.0,1.0
2023-08-21,32.2788,32.2788,32.17,32.2098,1272,30.4268430257787,30.4268430257787,30.3242852937315,30.3618018170356,1349.42141599159,0.0,1.0
2023-08-22,32.1966,32.25,32.1716,32.18,3299,30.3493591510151,30.3996953908251,30.3257934956734,30.3337115558682,3499.79658125491,0.0,1.0
2023-08-23,32.4836,32.51,32.29,32.29,9158,30.6198928743381,30.644778206379,30.4374004393718,30.4374004393718,9715.40984878219,0.0,1.0
2023-08-24,32.1746,32.41,32.1746,32.41,6021,30.3286213743144,30.5505155850121,30.3286213743144,30.5505155850121,6387.47354220545,0.0,1.0
2023-08-25,32.3471,32.3471,32.3,32.3,880,30.4912243961723,30.4912243961723,30.4468267015085,30.4468267015085,933.561985906128,0.0,1.0
2023-08-28,32.5376,32.5376,32.48,32.48,2115,30.6707946898763,30.6707946898763,30.6164994199689,30.6164994199689,2243.73136385393,0.0,1.0
2023-08-29,32.9454,32.98,32.9174,32.9174,3300,31.0551976598105,31.0878125268034,31.0288041258277,31.0288041258277,3500.85744714798,0.0,1.0
2023-08-30,33.0463,33.1199,33.04,33.08,7370,31.1503086447697,31.2196859340957,31.1443700996236,31.1820751481703,7818.58163196381,0.0,1.0
2023-08-31,33.0378,33.1,33.02,33.07,3028,31.1422963219535,31.2009276724437,31.1255175753502,31.1726488860336,3212.30192423154,0.0,1.0
2023-09-01,33.0123,33.12,33.0123,33.12,720,31.1182593535049,31.2197801967171,31.1182593535049,31.2197801967171,763.823443014105,0.0,1.0
2023-09-05,32.7465,33.05,32.7465,33.05,11940,30.8677093059117,31.1537963617603,30.8677093059117,31.1537963617603,12666.7387633172,0.0,1.0
2023-09-06,32.6794,32.73,32.61,32.62,2523,30.8044590869745,30.8521559733862,30.7390408277459,30.7484670898826,2676.56464822859,0.0,1.0
2023-09-07,32.6942,32.7488,32.585,32.585,114283,30.8184099549368,30.8698773462032,30.7154751724042,30.7154751724042,121238.936858307,0.0,1.0
2023-09-08,32.7289,32.8278,32.68,32.68,1209,30.8511190845511,30.944344817083,30.8050246627027,30.8050246627027,1282.58686472785,0.0,1.0
2023-09-11,32.9241,32.95,32.8795,32.8795,5493,31.0351197214593,31.0595337403934,30.9930785923297,30.9930785923297,5827.33635066178,0.0,1.0
2023-09-12,32.6258,32.78,32.6258,32.77,6766,30.7539343219219,30.8992872840696,30.7539343219219,30.8898610219329,7177.81863254642,0.0,1.0
2023-09-13,32.52,32.74,32.49,32.65,5226,30.6542044685157,30.8615822355229,30.6259256821056,30.7767458762927,5544.08515721071,0.0,1.0
2023-09-14,32.7542,32.78,32.7268,32.7268,3517,30.874967527757,30.8992872840696,30.8491395695024,30.8491395695024,3731.06534594528,0.0,1.0
2023-09-15,32.4015,32.48,32.4015,32.453,4841,30.5425032621959,30.6164994199689,30.5425032621959,30.5910485121999,5135.65178837678,0.0,1.0
2023-09-18,32.4025,32.516,32.395,32.4,2664,30.5434458884096,30.650433963661,30.5363761918071,30.5410893228754,2826.14673915219,0.0,1.0
2023-09-19,32.4049,32.41,32.2801,32.2801,9495,30.5457081913224,30.5505155850121,30.4280684398565,30.4280684398565,10072.9216547485,0.0,1.0
2023-09-20,32.2867,32.58,32.2867,32.56,3461,30.4342897728667,30.7107620413358,30.4342897728667,30.6919095170624,3671.65685593308,0.0,1.0
2023-09-21,31.79,31.95,31.79,31.95,5685,29.9660873325373,30.1169075267244,29.9660873325373,30.1169075267244,6031.02260213221,0.0,1.0
2023-09-22,31.7572,31.9,31.7572,31.9,399,29.935169192729,30.0697762160409,29.935169192729,30.0697762160409,423.285491336983,0.0,1.0
2023-09-25,31.8127,31.8299,31.755,31.755,1227,29.9874849475876,30.0036981184627,29.9330954150589,29.9330954150589,1301.6824508032,0.0,1.0
2023-09-26,31.455,31.51,31.4392,31.47,4989,29.6503075509582,29.70215199271,29.6354140567822,29.6644469441632,5292.6599405519,0.0,1.0
2023-09-27,31.4456,31.48,31.41,31.4506,1401,29.6414468645497,29.6738732062999,29.6078893713431,29.6461599956181,1486.27311619828,0.0,1.0
2023-09-28,31.6741,31.76,31.6741,31.76,257,29.8568369543731,29.9378085461273,29.8568369543731,29.9378085461273,272.642534520312,0.0,1.0
2023-09-29,31.47,31.47,31.47,31.47,9,29.6644469441632,29.6644469441632,29.6644469441632,29.6644469441632,9.54779303767632,0.0,1.0
2023-10-02,31.37,31.44,31.2999,31.44,18494,29.5701843227963,29.6361681577532,29.5041062252181,29.6361681577532,19619.6538265318,0.0,1.0
2023-10-03,30.9561,31.28,30.94,31.27,3049,29.1800313329587,29.4853479635661,29.1648550509187,29.4759217014294,3234.58010798612,0.0,1.0
2023-10-04,31.27,31.27,30.915,30.915,5746,29.4759217014294,29.4759217014294,29.141289395577,29.141289395577,6095.73542160979,0.0,1.0
2023-10-05,31.2354,31.25,31.21,31.24,3316,29.4433068344365,29.4570691771561,29.4193641286093,29.4476429150194,3517.83130143718,0.0,1.0
2023-10-06,31.5584,31.62,31.06,31.14,7634,29.7477751014516,29.8058408762136,29.277970196559,29.3533802936525,8098.65022773565,0.0,1.0
2023-10-09,31.7695,31.7695,31.49,31.5,1591,29.9467634951571,29.9467634951571,29.6832994684366,29.6927257305733,1687.83763588256,0.0,1.0
2023-10-10,31.9832,32.04,31.9832,32.0,1070,30.1482027170182,30.2017438859546,30.1482027170182,30.1640388374078,1135.1265055904,0.0,1.0
2023-10-11,32.0191,32.0191,31.9015,31.9015,907,30.1820429980889,30.1820429980889,30.0711901553614,30.0711901553614,962.205365019156,0.0,1.0
2023-10-12,31.7175,31.89,31.66,31.89,9693,29.8977469320463,30.0603499539042,29.8435459247604,30.0603499539042,10282.9731015774,0.0,1.0
2023-10-13,31.5891,31.59,31.54,31.59,677,29.7767137262112,29.7775620898035,29.7304307791201,29.7775620898035,718.206209611874,0.0,1.0
2023-10-16,31.9522,31.9522,31.85,31.85,32430,30.1189813043944,30.1189813043944,30.0226449053575,30.0226449053575,34403.880912427,0.0,1.0
2023-10-17,31.9152,31.9199,31.81,31.8793,16084,30.0841041344887,30.0885344776929,29.9849398568107,30.050263853418,17062.9670242206,0.0,1.0
2023-10-18,31.5477,31.75,31.47,31.75,1547,29.7376890009653,29.9283822839906,29.6644469441632,29.9283822839906,1641.15953658725,0.0,1.0
2023-10-19,31.3473,31.6774,31.32,31.53,3957,29.5487867077461,29.8599476208782,29.5230530121129,29.7210045169834,4197.84633889834,0.0,1.0
2023-10-20,31.0182,31.34,31.0182,31.34,3698,29.2385684208276,29.5419055363863,29.2385684208276,29.5419055363863,3923.08207259189,0.0,1.0
2023-10-23,30.9915,31.14,30.9915,31.06,1545,29.2134003009226,29.3533802936525,29.2134003009226,29.277970196559,1639.0378048011,0.0,1.0
2023-10-24,31.3391,31.35,31.27,31.27,15378,29.541057172794,29.551331798523,29.4759217014294,29.4759217014294,16313.9957037096,0.0,1.0
2023-10-25,31.0512,31.0512,31.02,31.02,1044,29.2696750858787,29.2696750858787,29.2402651480122,29.2402651480122,1107.54399237045,0.0,1.0
2023-10-26,30.9229,31.08,30.91,30.92,10410,29.1487361426649,29.2968227208323,29.1365762645086,29.1460025266453,11043.6139469123,0.0,1.0
2023-10-27,30.6909,30.6909,30.61,30.61,622,28.9300468610937,28.9300468610937,28.8537884004079,28.8537884004079,659.858585492741,0.0,1.0
2023-10-30,31.0191,31.04,30.8807,30.8807,4272,29.2394167844199,29.2591176722856,29.1089573164481,29.1089573164481,4532.01909521702,0.0,1.0
2023-10-31,31.2591,31.29,31.03,31.03,15872,29.4656470757005,29.4947742257028,29.2496914101489,29.2496914101489,16838.0634548887,0.0,1.0
2023-11-01,31.6015,31.67,31.39,31.39,32310,29.7884022912607,29.852972186897,29.5890368470697,29.5890368470697,34276.577005258,0.0,1.0
2023-11-02,32.404,32.404,32.0801,32.09,2689,30.5448598277301,30.5448598277301,30.2395431971227,30.248875196638,2852.66838647906,0.0,1.0
2023-11-03,33.0284,33.17,33.0284,33.13,2891,31.133435635545,31.2669115074005,31.133435635545,31.2292064588538,3066.96329688025,0.0,1.0
2023-11-06,32.8606,32.94,32.7508,32.92,22560,30.9752629568913,31.0501074782567,30.8717625986305,31.0312549539833,23933.1345477753,0.0,1.0
2023-11-07,32.699,32.83,32.6713,32.83,11457,30.9926072792229,31.1167710626284,30.966352799831,31.1167710626284,12087.8001526238,0.18,1.0
2023-11-08,32.6981,32.6981,32.57,32.64,23487,30.9917542455964,30.9917542455964,30.8703391260983,30.9366861859333,24780.1485715873,0.0,1.0
2023-11-09,32.3851,32.93,32.3701,32.93,19259,30.6950881066198,31.2115525766785,30.6808708795123,31.2115525766785,20319.3631089624,0.0,1.0
2023-11-10,32.9301,32.9301,32.4935,32.4935,840,31.2116473581925,31.2116473581925,30.79783126785,30.79783126785,886.248767408921,0.0,1.0
2023-11-13,32.909,32.936,32.81,32.81,133943,31.1916484587279,31.2172394675215,31.0978147598184,31.0978147598184,141317.641253635,0.0,1.0
2023-11-14,33.9462,33.9809,33.855,33.855,1720,32.174722322455,32.2076115078303,32.0882815816413,32.0882815816413,1814.69985707541,0.0,1.0
2023-11-15,34.0239,34.235,34.0,34.04,4785,32.2483675588718,32.4484513350315,32.2257147770139,32.2636273826339,5048.45280006154,0.0,1.0
2023-11-16,33.84,33.84,33.71,33.81,1745,32.0740643545338,32.0740643545338,31.9508483862688,32.0456299003188,1841.07630848639,0.0,1.0
2023-11-17,34.0643,34.0799,33.96,33.96,2458,32.2866592905481,32.3014452067399,32.1878021713939,32.1878021713939,2593.33270272753,0.0,1.0
2023-11-20,34.2861,34.35,34.05,34.05,30795,32.496884688711,32.557450076189,32.2731055340389,32.2731055340389,32490.512848045,0.0,1.0
2023-11-21,34.02,34.2099,34.02,34.1,4328,32.2446710798239,32.4246611750049,32.2446710798239,32.3204962910639,4566.29126826882,0.0,1.0
2023-11-22,34.22,34.2399,34.12,34.205,9019,32.434234107924,32.4530956292199,32.3394525938739,32.4200168808165,9515.56861102506,0.0,1.0
2023-11-24,34.2401,34.2401,34.2401,34.2401,5,32.453285192248,32.453285192248,32.453285192248,32.453285192248,5.27529028219596,0.0,1.0
2023-11-27,34.149,34.26,34.0801,34.26,1741,32.3669392329484,32.472146713544,32.301634769768,32.472146713544,1836.85607626063,0.0,1.0
2023-11-28,34.0899,34.175,34.0,34.06,7309,32.3109233581449,32.3915824266015,32.2257147770139,32.2825836854439,7711.41933451404,0.0,1.0
2023-11-29,34.3,34.52,34.3,34.35,133830,32.510059319164,32.7185786500741,32.510059319164,32.557450076189,141198.419693257,0.0,1.0
2023-11-30,34.3716,34.3795,34.28,34.3,15716,32.5779228832238,32.5854106228338,32.491103016354,32.510059319164,16581.2924149984,0.0,1.0
2023-12-01,34.945,34.96,34.75,34.75,12547,33.1214000847868,33.1356173118943,32.9365761323892,32.9365761323892,13237.8134341425,0.0,1.0
2023-12-04,34.96,34.96,34.7338,34.79,5190,33.1356173118943,33.1356173118943,32.9212215271131,32.9744887380092,5475.7513129194,0.0,1.0
2023-12-05,34.5562,34.76,34.5562,34.76,5031,32.7528895581602,32.9460542837942,32.7528895581602,32.9460542837942,5307.99708194557,0.0,1.0
2023-12-06,34.4397,35.01,34.4397,35.01,8890,32.6424690942919,33.1830080689193,32.6424690942919,33.1830080689193,9379.46612174442,0.0,1.0
2023-12-07,34.849,34.849,34.52,34.52,9347,33.0304098312987,33.0304098312987,32.7185786500741,32.7185786500741,9861.62765353713,0.0,1.0
2023-12-08,35.17,35.17,34.851,34.851,6639,33.3346584913994,33.3346584913994,33.0323054615797,33.0323054615797,7004.53043669978,0.0,1.0
2023-12-11,35.4427,35.53,35.3672,35.3672,11043,33.5931276802138,33.6758719419795,33.521567637106,33.521567637106,11651.006117258,0.0,1.0
2023-12-12,35.4156,35.47,35.27,35.33,15465,33.5674418899063,33.6190030335495,33.4294400054494,33.4863089138794,16316.4728428321,0.0,1.0
2023-12-13,36.1549,36.18,35.35,35.42,22632,34.2681616232782,34.2919517833048,33.5052652166894,33.5716122765245,23878.0739333318,0.0,1.0
2023-12-14,36.8658,36.93,36.56,36.56,10172,34.94196340666,35.0028131386801,34.6521215366949,34.6521215366949,10732.0505500994,0.0,1.0
2023-12-15,36.68,36.85,36.6502,36.84,13527,34.765859353555,34.9269879274401,34.7376144623681,34.917509776035,14271.7703294529,0.0,1.0
2023-12-18,36.8537,36.96,36.82,36.96,44177,34.9304948434599,35.0312475928951,34.898553473225,35.0312475928951,46609.2997593142,0.0,1.0
2023-12-19,37.1871,37.22,37.11,37.13,18514,35.2464964113027,35.2776795294252,35.1734198639702,35.1923761667802,19533.3448569152,0.0,1.0
2023-12-20,36.56,37.2975,36.56,37.15,10701,34.6521215366949,35.351135202814,34.6521215366949,35.2113324695902,11290.1762619558,0.0,1.0
2023-12-21,37.02,37.02,36.77,36.93,9204,35.0881165013251,35.0881165013251,34.8511627162,35.0028131386801,9710.75435146632,0.0,1.0
2023-12-22,37.0866,37.25,37.02,37.25,28621,35.1512409896824,35.3061139836402,35.0881165013251,35.3061139836402,30196.8166333461,0.0,1.0
2023-12-26,37.3753,37.44,37.2,37.2,4356,35.4248752207449,35.4861988603353,35.2587232266152,35.2587232266152,4595.83289384912,0.0,1.0
2023-12-27,37.3663,37.5,37.31,37.42,14432,35.4163448844804,35.5430677687653,35.3629828920702,35.4672425575253,15226.5978705304,0.0,1.0
2023-12-28,37.4184,37.4614,37.4,37.4614,5888,35.4657260533005,35.506482104342,35.4482862547153,35.506482104342,6212.18183631395,0.0,1.0
2023-12-29,37.1806,37.44,37.14,37.44,2460,35.2403356128895,35.4861988603353,35.2018543181852,35.4861988603353,2595.44281884041,0.0,1.0
2024-01-02,36.9515,37.03,36.8642,37.03,12304,35.0231911642008,35.0975946527301,34.9404469024352,35.0975946527301,12981.4343264278,0.0,1.0
2024-01-03,36.443,36.68,36.443,36.54,8794,34.5412271652564,34.765859353555,34.5412271652564,34.6331652338849,9278.18054832624,0.0,1.0
2024-01-04,36.3926,36.71,36.3926,36.55,13374,34.4934572821752,34.79429380777,34.4934572821752,34.6426433852899,14110.3464468177,0.0,1.0
2024-01-05,36.6358,36.8594,36.55,36.785,6388,34.7239659243449,34.9358973897608,34.6426433852899,34.8653799433075,6739.71086453355,0.0,1.0
2024-01-08,37.1626,37.19,36.81,36.81,5632,35.2232749403605,35.2492450752102,34.88907532182,34.88907532182,5942.08697386552,0.0,1.0
2024-01-09,36.99,37.15,36.93,36.93,24961,35.0596820471101,35.2113324695902,35.0028131386801,35.0028131386801,26335.3041467787,0.0,1.0
2024-01-10,37.19,37.3,37.03,37.14,12847,35.2492450752102,35.3535047406652,35.0975946527301,35.2018543181852,13554.3308510743,0.0,1.0
2024-01-11,37.1575,37.27,36.85,37.27,15133,35.2184410831439,35.3250702864502,34.9269879274401,35.3250702864502,15966.1935680943,0.0,1.0
2024-01-12,37.0284,37.4226,36.96,37.4226,15340,35.0960781485053,35.4697068768906,35.0312475928951,35.4697068768906,16184.5905857772,0.0,1.0
2024-01-16,36.7992,36.9569,36.7,36.9,19238,34.8788389183026,35.0283093659595,34.784815656365,34.9743786844651,20297.2068897772,0.0,1.0
2024-01-17,36.5507,36.5607,36.38,36.51,5335,34.6433068558883,34.6527850072933,34.4815148114049,34.6047307796699,5628.73473110308,0.0,1.0
2024-01-18,36.8465,36.89,36.515,36.77,46685,34.9236705744483,34.9649005330601,34.6094698553724,34.8511627162,49255.3853648636,0.0,1.0
2024-01-19,37.5061,37.5061,36.9,37.14,14737,35.5488494411224,35.5488494411224,34.9743786844651,35.2018543181852,15548.3905777444,0.0,1.0
2024-01-22,37.8513,37.91,37.71,37.71,18150,35.8760352276231,35.9316719763705,35.7421089482704,35.7421089482704,19149.3037243713,0.0,1.0
2024-01-23,37.86,37.86,37.6803,37.85,6748,35.8842812193455,35.8842812193455,35.7139588385975,35.8748030679405,7119.53176485166,0.0,1.0
2024-01-24,37.9368,38.249,37.93,38.15,20144,35.9570734221359,36.2529813090001,35.9506282791805,36.1591476100906,21253.0894889111,0.0,1.0
2024-01-25,38.1982,38.33,38.04,38.24,26873,36.2048322998627,36.3297543353807,36.0548879446355,36.2444509727356,28352.5751506904,0.0,1.0
2024-01-26,38.19,38.32,38.19,38.25,44263,36.1970602157106,36.3202761839757,36.1970602157106,36.2539291241406,46700.0347521679,0.0,1.0
2024-01-29,38.4803,38.51,38.2093,38.27,19829,36.4722109509979,36.5003610606707,36.2153530479223,36.2728854269506,20920.7462011327,0.0,1.0
2024-01-30,38.5658,38.65,38.5298,38.57,21165,36.5532491455107,36.6330551803408,36.5191278004526,36.5572299691008,22330.3037645355,0.0,1.0
2024-01-31,37.86,38.31,37.81,38.26,17828,35.8842812193455,36.3107980325706,35.8368904623204,36.2634072755456,18809.5750301979,0.0,1.0
2024-02-01,38.0662,38.16,37.53,38.1,69019,36.0797207013166,36.1686257614956,35.5715022229803,36.1117568530656,72819.0519973766,0.0,1.0
2024-02-02,38.49,38.6,38.01,38.01,45488,36.4814047578607,36.5856644233158,36.0264534904205,36.0264534904205,47992.480871306,0.0,1.0
2024-02-05,38.3152,38.4,38.06,38.34,24096,36.3157266713012,36.3961013952157,36.0738442474455,36.3392324867857,25422.6789279588,0.0,1.0
2024-02-06,38.1543,38.4,38.07,38.4,20409,36.1632232151947,36.3961013952157,36.0833223988505,36.3961013952157,21532.6798738675,0.0,1.0
2024-02-07,38.1664,38.3199,37.9401,38.21,49723,36.3452985036849,36.4914742844846,36.1297963590921,36.3868181391433,52214.3987071009,0.18,1.0
2024-02-08,38.155,38.21,38.01,38.15,50230,36.3344424522118,36.3868181391433,36.196361095756,36.3296810261271,52746.8022254827,0.0,1.0
2024-02-09,38.2527,38.2699,38.0301,38.15,21645,36.4274807179065,36.4438600236378,36.2155020286164,36.3296810261271,22729.5348232246,0.0,1.0
2024-02-12,38.5464,38.68,38.27,38.27,47950,36.7071668861207,36.8343921911034,36.4439552521595,36.4439552521595,50352.5615511029,0.0,1.0
2024-02-13,37.9748,38.23,37.71,38.23,13621,36.1628406561198,36.405863843482,35.9106755306751,36.405863843482,14303.4878183018,0.0,1.0
2024-02-14,38.2422,38.27,38.12,38.18,11333,36.4174817231286,36.4439552521595,36.301112469619,36.3582495826352,11900.8462994505,0.0,1.0
2024-02-15,38.82,38.83,38.615,38.6621,13957,36.9677121214746,36.9772349736439,36.7724936520026,36.8173462857203,14656.3232861052,0.0,1.0
2024-02-16,38.6743,38.9099,38.62,38.62,10383,36.8289641653669,37.0533225624771,36.7772550780873,36.7772550780873,10903.2460184588,0.0,1.0
2024-02-20,38.6097,38.77,38.54,38.54,11160,36.7674465403528,36.9200978606277,36.7010722607323,36.7010722607323,11719.1780377541,0.0,1.0
2024-02-21,38.7705,38.7705,38.6185,38.68,13818,36.9205740032362,36.9205740032362,36.7758266502618,36.8343921911034,14510.3586134127,0.0,1.0
2024-02-22,39.1,39.1,38.81,38.91,10428,37.2343519822168,37.2343519822168,36.9581892693052,37.0534177909988,10950.5007686111,0.0,1.0
2024-02-23,39.23,39.3,39.125,39.14,14834,37.3581490604185,37.4248090256041,37.2581591126402,37.2724433908942,15577.2658612943,0.0,1.0
2024-02-26,39.0,39.28,38.9373,39.28,73578,37.1391234605231,37.4057633212653,37.0794151774212,37.4057633212653,77264.6668155798,0.0,1.0
2024-02-27,39.05,39.09,38.9225,39.05,6926,37.1867377213699,37.2248291300474,37.0653213562105,37.1867377213699,7273.03110120832,0.0,1.0
2024-02-28,39.0458,39.14,38.96,38.96,17523,37.1827381234588,37.2724433908942,37.1010320518457,37.1010320518457,18400.99970928,0.0,1.0
2024-02-29,39.1187,39.29,39.05,39.24,7303,37.2521597157735,37.4152861734347,37.1867377213699,37.3676719125879,7668.92089692814,0.0,1.0
2024-03-01,39.16,39.2,38.7,39.0,25901,37.291489095233,37.3295805039104,36.8534378954422,37.1391234605231,27198.784082067,0.0,1.0
2024-03-04,39.22,39.39,39.22,39.22,24776,37.3486262082492,37.5105146951284,37.3486262082492,37.3486262082492,26017.4153282612,0.0,1.0
2024-03-05,39.27,39.45,39.19,39.29,14002,37.396240469096,37.5676518081445,37.3200576517411,37.4152861734347,14703.5780362574,0.0,1.0
2024-03-06,39.45,39.57,39.34,39.34,24695,37.5676518081445,37.6819260341769,37.4629004342815,37.4629004342815,25932.3567779872,0.0,1.0
2024-03-07,39.58,39.715,39.54,39.7107,21702,37.6914488863463,37.8200073906327,37.6533574776688,37.8159125641999,22789.3908400841,0.0,1.0
2024-03-08,39.55,39.7289,39.55,39.65,9484,37.6628803298382,37.8332441551481,37.6628803298382,37.7581088515318,9959.20112097309,0.0,1.0
2024-03-11,39.87,39.87,39.6,39.6,18367,37.9676115992579,37.9676115992579,37.710494590685,37.710494590685,19287.2888010241,0.0,1.0
2024-03-12,39.84,39.99,39.73,39.89,16870,37.9390430427498,38.0818858252903,37.8342916688868,37.9866573035966,17715.2807792931,0.0,1.0
2024-03-13,39.94,40.08,39.85,39.9999,34519,38.0342715644434,38.1675914948145,37.9485658949191,38.0913134489379,36248.5937889994,0.0,1.0
2024-03-14,39.6,39.96,39.422,39.96,14574,37.710494590685,38.0533172687822,37.5409878220703,38.0533172687822,15304.2384159703,0.0,1.0
2024-03-15,39.53,39.69,39.4509,39.6,20431,37.6438346254995,37.7962002602093,37.5685088648398,37.710494590685,21454.7066746732,0.0,1.0
2024-03-18,39.63,39.7524,39.57,39.69,102039,37.7390631471931,37.8556228577461,37.6819260341769,37.7962002602093,107151.72112853,0.0,1.0
2024-03-19,39.85,39.85,39.57,39.57,8714,37.9485658949191,37.9485658949191,37.6819260341769,37.6819260341769,9150.61984059043,0.0,1.0
2024-03-20,40.14,40.1987,39.82,39.82,75092,38.2247286078307,38.2806277500649,37.919997338411,37.919997338411,78854.5266318127,0.0,1.0
2024-03-21,40.43,40.4999,40.38,40.3817,32894,38.5008913207423,38.5674560574062,38.4532770598955,38.4548959447643,34542.1722557243,0.0,1.0
2024-03-22,40.1,40.53,40.1,40.53,34060,38.1866371991533,38.596119842436,38.1866371991533,38.596119842436,35766.5953374466,0.0,1.0
2024-03-25,40.09,40.19,40.07,40.09,9012,38.1771143469839,38.2723428686775,38.1580686426452,38.1771143469839,9463.5512971541,0.0,1.0
2024-03-26,40.0706,40.18,40.07,40.18,11989,38.1586400137753,38.2628200165082,38.1580686426452,38.2628200165082,12589.7155461141,0.0,1.0
2024-03-27,40.79,40.79,40.3,40.3,10995,38.8437139988394,38.8437139988394,38.3770942425406,38.3770942425406,11545.9106205292,0.0,1.0
2024-03-28,40.87,40.99,40.86,40.86,13194,38.9198968161944,39.0341710422267,38.910373964025,38.910373964025,13855.0927446351,0.0,1.0
2024-04-01,40.59,41.71,40.59,41.71,15627,38.6532569554521,39.719816398421,38.6532569554521,39.719816398421,16409.9995695325,0.0,1.0
2024-04-02,40.3637,40.53,40.3,40.53,9929,38.4377548108594,38.596119842436,38.3770942425406,38.596119842436,10426.4980947007,0.0,1.0
2024-04-03,40.46,40.46,40.3,40.37,14392,38.5294598772504,38.5294598772504,38.3770942425406,38.4437542077261,15113.1192042434,0.0,1.0
2024-04-04,39.9977,40.72,39.92,40.72,16043,38.0892184214607,38.7770540336539,38.0152258601047,38.7770540336539,16846.8434820509,0.0,1.0
2024-04-05,40.12,40.1783,39.88,40.0,14741,38.205682903492,38.2612011316394,37.9771344514272,38.0914086774596,15479.606044313,0.0,1.0
2024-04-08,40.22,40.3191,40.16,40.29,26843,38.3009114251856,38.395282890184,38.2437743121694,38.3675713903712,28187.9835185872,0.0,1.0
2024-04-09,40.24,40.35,40.05,40.35,6368,38.3199571295244,38.4247085033874,38.1390229383064,38.4247085033874,6687.07219932061,0.0,1.0
2024-04-10,39.7059,39.95,39.5001,39.95,10494,37.8113415951586,38.0437944166128,37.6153612975131,38.0437944166128,11019.807735501,0.0,1.0
2024-04-11,39.51,39.8,39.2,39.8,8674,37.6247889211607,37.9009516340723,37.3295805039104,37.9009516340723,9108.61561823289,0.0,1.0
2024-04-12,39.0224,39.46,39.0,39.46,15072,37.1604546493825,37.5771746603139,37.1391234605231,37.5771746603139,15827.1909843216,0.0,1.0
2024-04-15,38.85,39.47,38.71,39.28,22092,36.9962806779826,37.5866975124833,36.8629607476115,37.4057633212653,23198.9320080702,0.0,1.0
2024-04-16,38.68,38.91,38.55,38.91,30564,36.8343921911034,37.0534177909988,36.7105951129017,37.0534177909988,32095.4263033975,0.0,1.0
2024-04-17,38.6946,38.88,38.65,38.88,5423,36.8482955552707,37.0248492344907,36.8058236345953,37.0248492344907,5694.72244612369,0.0,1.0
2024-04-18,38.8179,38.98,38.72,38.85,20439,36.965712322519,37.1200777561844,36.8724835997809,36.9962806779826,21463.1075191448,0.0,1.0
2024-04-19,39.26,39.26,39.02,39.02,14575,37.3867176169266,37.3867176169266,37.1581691648619,37.1581691648619,15305.2885215292,0.0,1.0
2024-04-22,39.45,39.63,39.22,39.4,31325,37.5676518081445,37.7390631471931,37.3486262082492,37.5200375472977,32894.5566337497,0.0,1.0
2024-04-23,39.66,39.75,39.45,39.45,110856,37.7676317037012,37.8533373732255,37.5676518081445,37.5676518081445,116410.501841691,0.0,1.0
2024-04-24,39.75,39.75,39.41,39.58,19418,37.8533373732255,37.8533373732255,37.5295603994671,37.6914488863463,20390.9497434685,0.0,1.0
2024-04-25,39.4181,39.53,39.1875,39.53,31152,37.5372739097243,37.6438346254995,37.3176769386987,37.6438346254995,32712.8883720533,0.0,1.0
2024-04-26,39.33,39.5084,39.31,39.31,35082,37.4533775821122,37.6232652648136,37.4343318777734,37.4343318777734,36839.8032186818,0.0,1.0
2024-04-29,39.5,39.59,39.43,39.5375,31835,37.6152660689914,37.7009717385157,37.5486061038058,37.6509767646265,33430.1104688083,0.0,1.0
2024-04-30,38.98,39.43,38.98,39.43,207148,37.1200777561844,37.5486061038058,37.1200777561844,37.5486061038058,217527.266323,0.0,1.0
2024-05-01,38.91,39.2723,38.87,38.93,37744,37.0534177909988,37.3984307250949,37.0153263823214,37.0724634953376,39635.1842165762,0.0,1.0
2024-05-02,39.12,39.16,38.9,39.095,32866,37.2533976865555,37.291489095233,37.0438949388295,37.2295905561321,34512.769300074,0.0,1.0
2024-05-03,39.3306,39.41,39.18,39.33,8436,37.4539489532423,37.5295603994671,37.3105347995717,37.4533775821122,8858.69049520551,0.0,1.0
2024-05-06,39.67,39.77,39.54,39.54,53595,37.7771545558706,37.8723830775642,37.6533574776688,37.6533574776688,56280.4074313109,0.0,1.0
2024-05-07,39.5784,39.69,39.53,39.66,10874,37.9089508298946,38.0158434509357,37.8625923813427,37.987108875387,11352.8734554323,0.23,1.0
2024-05-08,39.63,39.65,39.48,39.65,75182,37.9583742998383,37.9775306835375,37.8147014220948,37.9775306835375,78492.8942547651,0.0,1.0
2024-05-09,39.8009,39.82,39.5898,39.61,49879,38.1220655985475,38.1403599449801,37.9198699686031,37.9392179161392,52075.5908666093,0.0,1.0
2024-05-10,39.8947,39.94,39.8,39.9,33630,38.2119090380964,38.2552982471749,38.121203561281,38.2169854797767,35111.0110636555,0.0,1.0
2024-05-13,39.942,40.165,39.88,40.05,20521,38.2572138855449,38.4708075637902,38.1978290960775,38.3606583575202,21424.7118060444,0.0,1.0
2024-05-14,40.0475,40.09,39.895,40.09,8406,38.3582638095578,38.3989711249185,38.2121963838519,38.3989711249185,8776.18670832852,0.0,1.0
2024-05-15,40.1819,40.34,40.09,40.27,10503,38.486994708016,38.6384259211577,38.3989711249185,38.5713785782107,10965.5352126546,0.0,1.0
2024-05-16,40.2977,40.3494,40.2225,40.26,11094,38.597910169634,38.6474294214963,38.5258821669252,38.5618003863611,11582.5619012844,0.0,1.0
2024-05-17,40.3008,40.3499,40.21,40.26,17792,38.6008794091074,38.6479083310888,38.5139094271133,38.5618003863611,18575.5310390888,0.0,1.0
2024-05-20,40.15,40.3387,40.13,40.29,15145,38.4564402760159,38.6371807562172,38.4372838923167,38.5905349619098,15811.9614201327,0.0,1.0
2024-05-21,40.1505,40.205,40.1,40.19,15985,38.4569191856084,38.5091203311885,38.408549316768,38.4947530434142,16688.9536679314,0.0,1.0
2024-05-22,40.0542,40.23,39.9701,40.11,23148,38.364681198097,38.5330658108124,38.2841286046422,38.4181275086176,24167.4006571959,0.0,1.0
2024-05-23,39.5572,39.949,39.5,39.949,9188,37.8886450631735,38.2639186198396,37.833857805794,38.2639186198396,9592.6247294935,0.0,1.0
2024-05-24,39.6902,39.8299,39.612,39.8299,8739,38.0160350147727,38.1498423549112,37.9411335545091,38.1498423549112,9123.8514922773,0.0,1.0
2024-05-28,39.3476,39.699,39.295,39.6474,16299,37.6878861620065,38.0244638236004,37.6375048728778,37.9750403536566,17016.7817224657,0.0,1.0
2024-05-29,38.88,39.15,38.88,39.15,131075,37.2400099111207,37.4986210910591,37.2400099111207,37.4986210910591,136847.332000257,0.0,1.0
2024-05-30,39.37,39.37,39.08,39.08,3815,37.7093413117496,37.7093413117496,37.4315737481121,37.4315737481121,3983.00645875247,0.0,1.0
2024-05-31,39.9377,39.9377,39.41,39.44,24042,38.2530952630496,38.2530952630496,37.7476540791478,37.7763886546965,25100.7709780673,0.0,1.0
2024-06-03,39.77,40.08,39.55,40.08,25125,38.0924689857323,38.3893929330689,37.8817487650418,38.3893929330689,26231.4645546935,0.0,1.0
2024-06-04,39.6296,39.75,39.51,39.65,34524,37.9579911721644,38.0733126020332,37.8434359976435,37.9775306835375,36044.3813845269,0.0,1.0
2024-06-05,39.6967,39.77,39.49,39.77,13427,38.022260839475,38.0924689857323,37.8242796139444,38.0924689857323,14018.3034657063,0.0,1.0
2024-06-06,39.6597,39.815,39.6,39.61,21111,37.9868215296316,38.1355708490553,37.9296397242896,37.9392179161392,22040.694456284,0.0,1.0
2024-06-07,39.622,39.76,39.54,39.54,19516,37.9507117463587,38.0828907938827,37.8721705731922,37.8721705731922,20375.4532238567,0.0,1.0
2024-06-10,39.5393,39.6099,39.3199,39.57,12668,37.8715000997628,37.9391221342207,37.6613545705832,37.9009051487409,13225.8783275167,0.0,1.0
2024-06-11,39.3855,39.46,39.16,39.46,41405,37.7241875091164,37.7955450383957,37.5081992829086,37.7955450383957,43228.4095477447,0.0,1.0
2024-06-12,39.52,39.7988,39.39,39.7988,6953,37.8530141894931,38.1200541782591,37.7284976954487,38.1200541782591,7259.19892731479,0.0,1.0
2024-06-13,39.265,39.37,39.095,39.37,10755,37.6087702973291,37.7093413117496,37.4459410358864,37.7093413117496,11228.6328869942,0.0,1.0
2024-06-14,38.9538,39.1,38.8425,39.1,34981,37.3106969669706,37.4507301318112,37.2040916916849,37.4507301318112,36521.506928865,0.0,1.0
2024-06-17,39.31,39.32,38.9132,38.94,28374,37.6518721606522,37.6614503525017,37.2718095080613,37.2974790622181,29623.5452845721,0.0,1.0
2024-06-18,39.3967,39.44,39.3047,39.34,21523,37.7349150839879,37.7763886546965,37.6467957189719,37.6806067362009,22470.8382730615,0.0,1.0
2024-06-20,39.5938,39.65,39.44,39.44,35091,37.9237012453429,37.9775306835375,37.7763886546965,37.7763886546965,36636.3511517911,0.0,1.0
2024-06-21,39.635,39.68,39.4807,39.68,10800,37.9631633957631,38.0062652590862,37.8153718955243,38.0062652590862,11275.6146145548,0.0,1.0
2024-06-24,40.09,40.18,39.8,39.8,13802,38.3989711249185,38.4851748515646,38.121203561281,38.121203561281,14409.817862045,0.0,1.0
2024-06-25,39.6728,40.05,39.64,40.05,17575,37.9993689609545,38.3606583575202,37.9679524916879,38.3606583575202,18348.9747084075,0.0,1.0
2024-06-26,39.5701,39.69,39.39,39.48,37398,37.9010009306594,38.0158434509357,37.7284976954487,37.8147014220948,39044.9477180669,0.0,1.0
2024-06-27,39.4605,39.51,39.2801,39.51,16921,37.7960239479882,37.8434359976435,37.623233367022,37.8434359976435,17666.1736011928,0.0,1.0
2024-06-28,39.6761,39.8413,39.64,39.64,6746,38.0025297642648,38.1607614936197,37.9679524916879,37.9679524916879,7043.08298053584,0.0,1.0
2024-07-01,39.5377,39.84,39.4752,39.84,18902,37.8699675890668,38.1595163286793,37.810103890007,38.1595163286793,19734.4136522515,0.0,1.0
2024-07-02,39.6359,39.6359,39.48,39.54,13212,37.9640254330296,37.9640254330296,37.8147014220948,37.8721705731922,13793.8352118054,0.0,1.0
2024-07-03,39.61,39.79,39.58,39.72,28481,37.9392179161392,38.1116253694314,37.9104833405905,38.0445780264845,29735.2573923274,0.0,1.0
2024-07-05,39.5093,39.58,39.31,39.58,12681,37.8427655242141,37.9104833405905,37.6518721606522,37.9104833405905,13239.4508265898,0.0,1.0
2024-07-08,39.511,39.6599,39.45,39.59,50995,37.8443938168285,37.9870130934686,37.7859668465461,37.9200615324401,53240.7377101133,0.0,1.0
2024-07-09,39.52,39.7,39.38,39.4,84143,37.8530141894931,38.0254216427853,37.7189195035991,37.7380758872983,87848.5222696748,0.0,1.0
2024-07-10,39.8438,39.8438,39.5217,39.5595,6517,38.1631560415821,38.1631560415821,37.8546424821075,37.8908480472989,6803.99818917166,0.0,1.0
2024-07-11,40.4268,40.45,40.2,40.2,13865,38.7215646264119,38.7437860315029,38.5043312352637,38.5043312352637,14475.5922806299,0.0,1.0
2024-07-12,40.6415,40.8,40.515,40.5175,18867,38.9272084054222,39.0790227462378,38.8060442785251,38.8084388264875,19697.8723085931,0.0,1.0
2024-07-15,40.8386,41.07,40.72,40.72,10734,39.1159945667771,39.3376339261761,39.0023972114413,39.0023972114413,11206.7080807992,0.0,1.0
2024-07-16,41.6,41.6,40.92,40.92,29751,39.8452780942033,39.8452780942033,39.1939610484326,39.1939610484326,31061.1861479278,0.0,1.0
2024-07-17,41.96,42.04,41.7063,41.74,22774,40.1900930007877,40.2667185355843,39.9470942735642,39.9793727800972,23776.9302992474,0.0,1.0
2024-07-18,41.5298,42.15,41.495,42.11,176191,39.7780391874193,40.3720786459295,39.7447070797828,40.3337658785312,183950.16801417,0.0,1.0
2024-07-19,41.3332,41.59,41.22,41.59,24378,39.5897319356568,39.8356999023537,39.4813068039197,39.8356999023537,25451.5678771868,0.0,1.0
2024-07-22,41.451,41.48,41.08,41.28,18873,39.7025630356447,39.7303397920084,39.3472121180257,39.5387759550171,19704.1365389346,0.0,1.0
2024-07-23,41.3597,41.51,41.305,41.44,22727,39.6151141440581,39.7590743675571,39.562721434641,39.6920270246102,23727.8604949063,0.0,1.0
2024-07-24,41.18,41.44,41.1,41.32,27160,39.4429940365214,39.6920270246102,39.3663685017249,39.5770887224154,28356.0826788249,0.0,1.0
2024-07-25,41.3807,41.92,41.13,41.13,17318,39.6352283469422,40.1517802333894,39.3951030772736,39.3951030772736,18080.6568421167,0.0,1.0
2024-07-26,41.8763,41.95,41.59,41.59,26963,40.1099235350068,40.1805148089381,39.8356999023537,39.8356999023537,28150.4071159484,0.0,1.0
2024-07-29,41.8623,41.92,41.72,41.83,16872,40.0965140664174,40.1517802333894,39.9602163963981,40.0655765067433,17615.0157200712,0.0,1.0
2024-07-30,42.05,42.13,41.86,41.9,52041,40.2762967274338,40.3529222622304,40.094311082292,40.1326238496903,54332.8018663008,0.0,1.0
2024-07-31,42.0599,42.41,42.01,42.16,39132,40.2857791373649,40.6211116340183,40.2379839600355,40.3816568377791,40855.310286737,0.0,1.0
2024-08-01,41.6,42.21,41.44,42.21,49780,39.8452780942033,40.4295477970269,39.6920270246102,40.4295477970269,51972.2310659759,0.0,1.0
2024-08-02,40.852,41.26,40.43,41.26,14028,39.1288293438556,39.5196195713179,38.7246296478038,39.5196195713179,14645.7705382384,0.0,1.0
2024-08-05,39.82,40.11,39.66,40.0,33980,38.1403599449801,38.4181275086176,37.987108875387,38.3127673982724,35476.4245002383,0.0,1.0
2024-08-06,40.087,40.4999,39.97,39.97,44247,38.3960976673636,38.7915812088323,38.2840328227237,38.2840328227237,46195.566652797,0.0,1.0
2024-08-07,39.7,40.33,39.7,40.33,21603,38.2840328227237,38.8915628146208,38.2840328227237,38.8915628146208,22402.0051380518,0.27,1.0
2024-08-08,40.2778,40.29,40.066,40.066,19207,38.8412246152922,38.8529894818019,38.6369788180163,38.6369788180163,19917.38706136,0.0,1.0
2024-08-09,40.34,40.34,40.165,40.33,19829,38.9012061478255,38.9012061478255,38.732447816743,38.8915628146208,20562.3922548919,0.0,1.0
2024-08-12,39.9935,40.44,39.9215,40.44,37619,38.5670646522821,38.9976394798727,38.4976326532081,38.9976394798727,39010.3703785757,0.0,1.0
2024-08-13,40.3193,40.34,40.09,40.24,90264,38.8812444480917,38.9012061478255,38.6601228177076,38.8047728157783,93602.4900144013,0.0,1.0
2024-08-14,40.4439,40.5298,40.3217,40.41,101467,39.0014003798225,39.084236612051,38.8835588480609,38.9687094802585,105219.842398866,0.0,1.0
2024-08-15,40.8951,41.02,40.8951,40.91,15356,39.4365075740193,39.5569528057462,39.4365075740193,39.4508761404943,15923.9545850078,0.0,1.0
2024-08-16,41.1394,41.18,40.91,40.91,6095,39.6720942042105,39.7112461370217,39.4508761404943,39.4508761404943,6320.42870510697,0.0,1.0
2024-08-19,41.3736,41.44,41.17,41.17,15331,39.897941067865,39.9619728003443,39.701602803817,39.701602803817,15898.0299389655,0.0,1.0
2024-08-20,41.2361,41.399,41.2187,41.389,34506,39.7653452363001,39.922435134205,39.7485658365239,39.9127918010002,35782.2334533915,0.0,1.0
2024-08-21,41.3671,41.38,41.213,41.37,24495,39.8916729012819,39.904112801116,39.7430691365972,39.8944694679113,25400.9681922224,0.0,1.0
2024-08-22,41.3407,41.5299,41.277,41.5299,24306,39.8662145016215,40.0486663658547,39.8047864691074,40.0486663658547,25204.9778681427,0.0,1.0
2024-08-23,41.898,41.93,41.61,41.61,22085,40.4036374611203,40.4344961273754,40.1259094648245,40.1259094648245,22901.8323137469,0.0,1.0
2024-08-26,41.99,42.25,41.95,41.99,38372,40.4923561266037,40.7430827899263,40.4537827937848,40.4923561266037,39791.2207173691,0.0,1.0
2024-08-27,41.965,41.98,41.8101,41.96,21277,40.4682477935919,40.482712793399,40.3188725622508,40.4634261269895,22063.9477536605,0.0,1.0
2024-08-28,41.9319,42.12,41.7702,42.07,20861,40.4363283606843,40.617719458265,40.280395662764,40.5695027922414,21632.5616435171,0.0,1.0
2024-08-29,42.0928,42.33,41.01,42.18,41542,40.5914895919482,40.820229455564,39.5473094725415,40.6755794574933,43078.4658355297,0.0,1.0
2024-08-30,42.48,42.49,42.05,42.24,187893,40.9648794536348,40.9745227868395,40.550216125832,40.7334394567216,194842.380752857,0.0,1.0
2024-09-03,42.11,42.38,42.0149,42.24,31671,40.6080761250603,40.8684461215876,40.5163680262834,40.7334394567216,32842.3785921973,0.0,1.0
2024-09-04,41.95,42.23,41.825,42.11,21386,40.4537827937848,40.7237961235169,40.3332411287259,40.6080761250603,22176.9792104049,0.0,1.0
2024-09-05,41.64,41.86,41.46,41.86,38804,40.1548394644386,40.3669927949424,39.9812594667537,40.3669927949424,40239.1986009796,0.0,1.0
2024-09-06,41.18,41.8055,41.13,41.69,17457,39.7112461370217,40.3144366289767,39.6630294709981,40.2030561304622,18102.6618384007,0.0,1.0
2024-09-09,41.4319,41.7,41.285,41.35,63656,39.9541617004485,40.2126994636669,39.8125011356712,39.8751828015019,66010.3707386856,0.0,1.0
2024-09-10,41.32,41.44,41.01,41.44,29406,39.8462528018877,39.9619728003443,39.5473094725415,39.9619728003443,30493.6056607671,0.0,1.0
2024-09-11,41.22,41.25,40.4515,41.25,26060,39.7498194698405,39.7787494694547,39.0087293130581,39.7787494694547,27023.8510344689,0.0,1.0
2024-09-12,41.37,41.74,41.05,41.3,29840,39.8944694679113,40.2512727964858,39.5858828053604,39.8269661354783,30943.657516061,0.0,1.0
2024-09-13,41.91,41.9382,41.62,41.62,55532,40.415209460966,40.4424036606033,40.1355527980292,40.1355527980292,57585.8977607875,0.0,1.0
2024-09-16,42.28,42.28,41.99,41.99,34309,40.7720127895405,40.7720127895405,40.4923561266037,40.4923561266037,35577.9472425783,0.0,1.0
2024-09-17,42.2,42.44,42.05,42.28,42571,40.6948661239027,40.9263061208159,40.550216125832,40.7720127895405,44145.5242666299,0.0,1.0
2024-09-18,42.0,42.8,42.0,42.23,31530,40.5019994598084,41.2734661161857,40.5019994598084,40.7237961235169,32696.1635885189,0.0,1.0
2024-09-19,42.45,42.68,42.2674,42.67,42994,40.9359494540206,41.1577461177291,40.7598621897025,41.1481027845244,44584.1692776652,0.0,1.0
2024-09-20,42.29,42.3,42.0687,42.3,15242,40.7816561227452,40.7912994559499,40.5682491589248,40.7912994559499,15805.738199055,0.0,1.0
2024-09-23,42.5,42.5,42.2934,42.35,14798,40.9841661200442,40.9841661200442,40.7849348560348,40.8395161219735,15345.3164853442,0.0,1.0
2024-09-24,42.4,42.555,42.34,42.55,25464,40.8877327879971,41.0372044526702,40.8298727887688,41.0323827860678,26405.8074728209,0.0,1.0
2024-09-25,42.07,42.49,42.0208,42.49,17622,40.5695027922414,40.9745227868395,40.5220575928742,40.9745227868395,18273.7645022797,0.0,1.0
2024-09-26,42.42,42.42,42.25,42.26,79617,40.9070194544065,40.9070194544065,40.7430827899263,40.752726123131,82561.7017579166,0.0,1.0
2024-09-27,42.54,42.7,42.48,42.51,11823,41.0227394528631,41.1770327841385,40.9648794536348,40.9938094532489,12260.2836063133,0.0,1.0
2024-09-30,42.7,42.7,42.43,42.58,22430,41.1770327841385,41.1770327841385,40.9166627876112,41.0613127856819,23259.5924291304,0.0,1.0
2024-10-01,42.51,42.7,42.31,42.7,25960,40.9938094532489,41.1770327841385,40.8009427891546,41.1770327841385,26920.1524502998,0.0,1.0
2024-10-02,42.4,42.5,42.2963,42.43,42442,40.8877327879971,40.9841661200442,40.7877314226642,40.9166627876112,44011.7530930516,0.0,1.0
2024-10-03,42.27,42.31,42.0008,42.3,160431,40.7623694563357,40.8009427891546,40.5027709264648,40.7912994559499,166364.675568338,0.0,1.0
2024-10-04,42.63,42.63,42.3358,42.5,21544,41.1095294517055,41.1095294517055,40.8258225888228,40.9841661200442,22340.8229733921,0.0,1.0
2024-10-07,42.32,42.5,42.0997,42.5,75539,40.8105861223593,40.9841661200442,40.5981434918594,40.9841661200442,78332.8734955005,0.0,1.0
2024-10-08,42.39,42.43,42.1871,42.29,16866,40.8780894547923,40.9166627876112,40.6824262240686,40.7816561227452,17489.8032059613,0.0,1.0
2024-10-09,42.73,42.76,42.22,42.27,32388,41.2059627837527,41.2348927833668,40.7141527903122,40.7623694563357,33585.8974406898,0.0,1.0
2024-10-10,42.5,42.5886,42.3483,42.57,46529,40.9841661200442,41.069606052238,40.8378767553287,41.0516694524772,48249.914228043,0.0,1.0
2024-10-11,42.97,42.99,42.54,42.54,14195,41.4374027806659,41.4566894470753,41.0227394528631,41.0227394528631,14720.0140228045,0.0,1.0
2024-10-14,43.25,43.25,42.86,43.0,5060,41.7074161103979,41.7074161103979,41.331326115414,41.46633278028,5247.14835895673,0.0,1.0
2024-10-15,43.35,43.92,43.2,43.27,23447,41.8038494424451,42.3535194351139,41.6591994443744,41.7267027768074,24314.2070301301,0.0,1.0
2024-10-16,43.77,43.7985,43.57,43.6,16514,42.2088694370432,42.2363529366766,42.0160027729489,42.044932772563,17124.784189686,0.0,1.0
2024-10-17,43.76,43.78,43.6001,43.71,28054,42.1992261038385,42.2185127702479,42.0450292058951,42.1510094378149,29091.6008028008,0.0,1.0
2024-10-18,43.76,43.8,43.5061,43.7,11012,42.1992261038385,42.2377994366573,41.9543818737707,42.1413661046102,11419.2880887019,0.0,1.0
2024-10-21,43.31,43.75,43.27,43.75,22318,41.7652761096262,42.1895827706338,41.7267027768074,42.1895827706338,23143.4500148609,0.0,1.0
2024-10-22,43.22,43.24,43.03,43.2,25973,41.6784861107838,41.6977727771932,41.4952627798942,41.6591994443744,26933.6332662417,0.0,1.0
2024-10-23,43.09,43.16,42.9101,43.05,46588,41.5531227791225,41.6206261115555,41.3796392147696,41.5145494463036,48311.0963927028,0.0,1.0
2024-10-24,43.02,43.19,42.94,43.19,32327,41.4856194466895,41.6495561111696,41.4084727810517,41.6495561111696,33522.6413043467,0.0,1.0
2024-10-25,42.74,43.29,42.71,43.29,9678,41.2156061169574,41.7459894432168,41.1866761173433,41.7459894432168,10035.948975886,0.0,1.0
2024-10-28,43.18,43.2299,42.99,42.99,17383,41.6399127779649,41.6880330106565,41.4566894470753,41.4566894470753,18025.9248861156,0.0,1.0
2024-10-29,42.99,43.11,42.86,43.03,19981,41.4566894470753,41.5724094455319,41.331326115414,41.4952627798942,20720.0141028289,0.0,1.0
2024-10-30,43.06,43.2111,42.96,42.96,23043,41.5241927795083,41.6699035442316,41.4277594474612,41.4277594474612,23895.264750087,0.0,1.0
2024-10-31,42.8,42.95,42.69,42.95,14973,41.2734661161857,41.4181161142565,41.1673894509338,41.4181161142565,15526.7890076401,0.0,1.0
2024-11-01,42.64,42.88,42.53,42.78,61668,41.1191727849102,41.3506127818234,41.0130961196584,41.2541794497763,63948.8428854039,0.0,1.0
2024-11-04,42.55,42.74,42.4286,42.68,25056,41.0323827860678,41.2156061169574,40.9153127209625,41.1577461177291,25982.717249411,0.0,1.0
2024-11-05,42.9,42.91,42.5327,42.5327,74780,41.3698994482329,41.3795427814376,41.0156998196236,41.0156998196236,77545.8012416569,0.0,1.0
2024-11-06,44.41,44.42,43.92,44.13,51615,42.826042762145,42.8356860953498,42.3535194351139,42.556029432413,53524.0242188837,0.0,1.0
2024-11-07,44.2,44.21,43.93,44.17,42595,42.8983677611804,42.9080732742485,42.6363189083406,42.869251221976,43887.4273837452,0.285,1.0
2024-11-08,44.01,44.09,43.8513,44.04,27364,42.7139630128857,42.7916071174309,42.5599365204943,42.7430795520902,28194.2848439677,0.0,1.0
2024-11-11,44.3,44.55,42.1341,44.25,97624,42.9954228918618,43.2380607185653,40.8933058164333,42.9468953265211,100586.130083595,0.0,1.0
2024-11-12,43.9965,44.2651,43.8446,44.26,115809,42.7008605702437,42.961550651254,42.5534338267387,42.9566008395892,119322.903577513,0.0,1.0
2024-11-13,43.95,44.1384,43.7,44.05,22024,42.6557299344769,42.8385818006807,42.4130921077734,42.7527850651583,22692.2573236202,0.0,1.0
2024-11-14,43.72,43.99,43.54,43.99,30788,42.4325031339097,42.6945519867495,42.2578038986831,42.6945519867495,31722.1766472766,0.0,1.0
2024-11-15,43.38,43.587,43.229549,43.58,26717,42.1025156895929,42.3034198101034,41.9564952749314,42.2966259509557,27527.6534196859,0.0,1.0
2024-11-18,43.51,43.6188,43.28,43.4,44692,42.2286873594787,42.3342833416601,42.0054605589115,42.1219267157292,46048.0550448255,0.0,1.0
2024-11-19,43.3,43.4,43.09,43.3,33561,42.0248715850478,42.1219267157292,41.8210558106168,42.0248715850478,34579.3156573746,0.0,1.0
2024-11-20,43.46,43.46,43.18,43.27,36983,42.180159794138,42.180159794138,41.9084054282301,41.9957550458433,38105.146776219,0.0,1.0
2024-11-21,44.07,44.185,43.5356,43.54,23982,42.7721960912946,42.8838094915782,42.2535334729332,42.2578038986831,24709.6674144143,0.0,1.0
2024-11-22,44.62,44.7903,44.21,44.21,41919,43.3059993100423,43.4712841975927,42.9080732742485,42.9080732742485,43190.9160347274,0.0,1.0
2024-11-25,44.95,45.12,44.8652,45.1,26362,43.6262812412909,43.7912749634493,43.5439784904731,43.771863937313,27161.8819272283,0.0,1.0
2024-11-26,44.88,44.89,44.645,44.685,35973,43.5583426498139,43.5680481628821,43.3302630927126,43.3690851449852,37064.5011216215,0.0,1.0
2024-11-27,45.09,45.09,44.8896,45.02,18455,43.7621584242449,43.7621584242449,43.5676599423594,43.6942198327679,19014.9658966315,0.0,1.0
2024-11-29,44.95,45.31,44.95,45.03,13126,43.6262812412909,43.975679711744,43.6262812412909,43.703925345836,13524.2721408391,0.0,1.0
2024-12-02,44.8,45.08,44.68,45.08,35470,43.4806985452688,43.7524529111767,43.3642323884511,43.7524529111767,36546.2389787872,0.0,1.0
2024-12-03,44.68,44.88,44.55,44.88,37054,43.3642323884511,43.5583426498139,43.2380607185653,43.5583426498139,38178.3010747105,0.0,1.0
2024-12-04,44.49,44.725,44.3663,44.67,47736,43.1798276401565,43.4079071972578,43.0597704435036,43.354526875383,49184.4167998699,0.0,1.0
2024-12-05,44.38,44.6699,44.38,44.5564,14083,43.0730669964069,43.3544298202523,43.0730669964069,43.2442722469289,14510.309657126,0.0,1.0
2024-12-06,44.23,44.76,44.1001,44.56,14292,42.9274843003848,43.4418764929963,42.8014096856297,43.2477662316335,14725.6511836715,0.0,1.0
2024-12-09,43.8754,44.36,43.8754,44.22,25024,42.5833268069886,43.0536559702706,42.5833268069886,42.9177787873167,25783.2840204446,0.0,1.0
2024-12-10,43.7653,44.05,43.62,43.92,25415,42.4764691081083,42.7527850651583,42.3354480032283,42.6266133952725,26186.1478332641,0.0,1.0
2024-12-11,43.7171,43.85,43.66,43.85,23856,42.4296885351199,42.5586748037955,42.3742700555008,42.5586748037955,24579.8442931477,0.0,1.0
2024-12-12,43.649,43.78,43.649,43.7223,21286,42.3635939911259,42.4907362123185,42.3635939911259,42.4347354019153,21931.8647562014,0.0,1.0
2024-12-13,43.5154,43.66,43.41,43.66,19596,42.2339283365355,42.3742700555008,42.1316322287973,42.3742700555008,20190.586383657,0.0,1.0
2024-12-16,43.3426,43.66,43.261,43.48,32834,42.066217070718,42.3742700555008,41.987020084082,42.1995708202743,33830.2568545109,0.0,1.0
2024-12-17,43.0313,43.2804,42.92,43.27,29928,41.7640844489068,42.0058487794342,41.6560620884584,41.9957550458433,30836.0823275203,0.0,1.0
2024-12-18,41.933,43.1197,41.933,43.1,58869,40.698127948633,41.8498811844292,40.698127948633,41.830761323685,60655.2168717853,0.0,1.0
2024-12-19,41.71,42.32,41.71,42.1,29934,40.4816950072135,41.07373130437,40.4816950072135,40.8602100168709,30842.2643809139,0.0,1.0
2024-12-20,42.24,42.4617,41.7,41.7,13761,40.9960871998249,41.2112584245456,40.4719894941453,40.4719894941453,14178.5394583335,0.0,1.0
2024-12-23,42.2504,42.26,41.8554,42.15,25620,41.0061809334158,41.0154982259612,40.6228131672242,40.9087375822116,26397.3679908804,0.0,1.0
2024-12-24,42.5547,42.6,42.223,42.34,21597,41.3015196960793,41.3454856702779,40.9795878276091,41.0931423305063,22252.3011904389,0.0,1.0
2024-12-26,42.71,42.729,42.4,42.4,51955,41.4522463140275,41.470686788857,41.1513754089151,41.1513754089151,53531.4306778373,0.0,1.0
2024-12-27,42.47,42.7155,42.265,42.54,62569,41.2193140003921,41.457584346215,41.0203509824952,41.2872525918691,64467.4831312021,0.0,1.0
2024-12-30,41.91,42.09,41.55,42.09,53829,40.812485097461,40.9877713613012,40.4619125697806,40.9877713613012,55276.5504137445,0.140827,1.0
2024-12-31,41.9974,42.18,41.8577,42.1,41635,40.8975963166811,41.0754144932213,40.7615546996896,40.9975094870701,42754.6336821464,0.0,1.0
2025-01-02,41.918,42.36,41.7701,42.33,34534,40.8202755980761,41.2507007570615,40.676248717954,41.2214863797548,35462.6761037406,0.0,1.0
2025-01-03,42.2132,42.26,41.84,42.09,37181,41.107745070774,41.1533194993725,40.7443182170787,40.9877713613012,38180.8582907622,0.0,1.0
2025-01-06,42.0142,42.7475,42.0137,42.36,59789,40.9139563679729,41.6280531306064,40.9134694616845,41.2507007570615,61396.8246240386,0.0,1.0
2025-01-07,42.13,42.5,41.895,42.22,48951,41.0267238643768,41.3870345178261,40.7978779088076,41.1143669962969,50267.3729644468,0.0,1.0
2025-01-08,42.3,42.31,41.7,41.845,32918,41.1922720024481,41.202010128217,40.6079844563141,40.7491872799631,33803.2192037683,0.0,1.0
2025-01-10,41.6807,41.98,41.5385,41.98,47378,40.5891898735801,40.8806519778433,40.4507137251463,40.8806519778433,48652.0724052535,0.0,1.0
2025-01-13,42.15,42.15,41.5456,41.61,45232,41.0462001159146,41.0462001159146,40.4576277944422,40.520341324394,46448.3629328892,0.0,1.0
2025-01-14,42.5305,42.54,42.16,42.26,36868,41.4167358014212,41.4259870209017,41.0559382416835,41.1533194993725,37859.4412055572,0.0,1.0
2025-01-15,42.8701,43.04,42.6959,42.99,43742,41.7474425525331,41.9128933093467,41.5778044016388,41.8642026805022,44918.2943803157,0.0,1.0
2025-01-16,43.28,43.28,42.75,42.87,59710,42.1466083278003,42.1466083278003,41.6304876620486,41.7473451712754,61315.7001840028,0.0,1.0
2025-01-17,43.4,43.47,43.25,43.38,94365,42.2634658370271,42.3316327174094,42.1173939504936,42.2439895854893,96902.6301769122,0.0,1.0
2025-01-21,43.6922,43.73,43.4,43.4,109546,42.5480138719944,42.5848239874008,42.2634658370271,42.2634658370271,112491.87225518,0.0,1.0
2025-01-22,43.4795,43.71,43.41,43.71,44636,42.3408839368899,42.565347735863,42.273203962796,42.565347735863,45836.3355118598,0.0,1.0
2025-01-23,43.6109,43.6127,43.3101,43.52,63917,42.4688429094932,42.4705957721316,42.1759200863647,42.3803233462539,65635.8333388195,0.0,1.0
2025-01-24,43.62,43.7,43.5142,43.65,45365,42.4777046039429,42.5556096100941,42.3746752333079,42.5069189812496,46584.9395218102,0.0,1.0
2025-01-27,43.85,43.91,43.51,43.51,34308,42.7016814966276,42.760110251241,42.370585220485,42.370585220485,35230.5985917396,0.0,1.0
2025-01-28,43.5882,43.85,43.52,43.85,29464,42.4467373639978,42.7016814966276,42.3803233462539,42.7016814966276,30256.3354584066,0.0,1.0
2025-01-29,43.43,43.81,43.37,43.62,32379,42.2926802143338,42.662728993552,42.2342514597204,42.4777046039429,33249.7246065622,0.0,1.0
2025-01-30,43.97,44.0999,43.75,43.82,16400,42.8185390058544,42.9450372595924,42.6043002389386,42.6724671193209,16841.0229947688,0.0,1.0
2025-01-31,43.69,44.04,43.5043,43.99,23481,42.5458714843252,42.8867058862367,42.3650344887967,42.8380152573922,24112.4427402541,0.0,1.0
2025-02-03,43.395,43.6,42.91,43.18,40835,42.2585967741427,42.4582283524051,41.786297674351,42.0492270701113,41933.1203653283,0.0,1.0
2025-02-04,43.44,43.58,43.24,43.24,21525,42.3024183401027,42.4387521008673,42.1076558247247,42.1076558247247,22103.8426806341,0.0,1.0
2025-02-05,43.7284,43.78,43.435,43.54,36332,42.5832658872778,42.6335146162453,42.2975492772183,42.3997995977917,37309.0272832891,0.0,1.0
2025-02-06,43.65,43.91,43.4347,43.91,52417,42.5069189812496,42.760110251241,42.2972571334452,42.760110251241,53826.5794095608,0.0,1.0
2025-02-07,43.17,43.47,43.1425,43.47,1429075,42.317025528756,42.6110979785737,42.2900688875228,42.6110979785737,1457880.53340557,0.285,1.0
2025-02-10,43.37,43.37,43.18,43.28,49431,42.5130738286345,42.5130738286345,42.32682794375,42.4248520936892,50427.3692050947,0.0,1.0
2025-02-11,43.58,43.69,43.2105,43.3,60755,42.7189245435068,42.8267511084399,42.3567253094814,42.444456923677,61979.6244473211,0.0,1.0
2025-02-12,43.37,43.55,43.16,43.28,109142,42.5130738286345,42.689517298525,42.3072231137621,42.4248520936892,111341.949986495,0.0,1.0
2025-02-13,43.66,43.69,43.3019,43.47,42276,42.7973438634582,42.8267511084399,42.4463193825259,42.6110979785737,43128.1475291736,0.0,1.0
2025-02-14,43.65,43.8799,43.48,43.77,31453,42.7875414484642,43.0128989691745,42.6209003935676,42.9051704283913,32086.990827777,0.0,1.0
2025-02-18,43.72,43.73,43.5148,43.68,44277,42.8561583534217,42.8659607684156,42.6550127977464,42.816948693446,45169.4812221881,0.0,1.0
2025-02-19,43.705,43.8,43.5051,43.51,27832,42.8414547309308,42.934577673373,42.6455044552023,42.6503076385494,28393.0031704031,0.0,1.0
2025-02-20,43.86,43.86,43.3054,43.62,40894,42.9933921633366,42.9933921633366,42.4497502277737,42.7581342034825,41718.2908756275,0.0,1.0
2025-02-21,43.32,43.71,43.16,43.71,43747,42.4640617536649,42.8463559384278,42.3072231137621,42.8463559384278,44628.7981350828,0.0,1.0
2025-02-24,43.44,43.6,43.3581,43.47,57768,42.5816907335919,42.7385293734946,42.5014089547917,42.6110979785737,58932.4161809373,0.0,1.0
2025-02-25,43.67,43.72,43.43,43.56,56287,42.8071462784521,42.8561583534217,42.571888318598,42.699319713519,57421.5640073469,0.0,1.0
2025-02-26,43.52,43.71,43.29,43.7,38550,42.6601100535433,42.8463559384278,42.4346545086831,42.8365535234338,39327.0434111469,0.0,1.0
2025-02-27,43.67,43.73,43.34,43.63,48155,42.8071462784521,42.8659607684156,42.4836665836527,42.7679366184764,49125.6491689696,0.0,1.0
2025-02-28,43.8,43.99,43.3346,43.56,59272,42.934577673373,43.1208235582575,42.478373279556,42.699319713519,60466.7319601946,0.0,1.0
2025-03-03,43.55,44.1499,43.4,44.0,38884,42.689517298525,43.2775641740103,42.5424810736162,43.1306259732515,39667.7757717,0.0,1.0
2025-03-04,42.84,43.29,42.6208,43.29,34728,41.9935458339567,42.4346545086831,41.7786768972899,42.4346545086831,35428.0042433802,0.0,1.0
2025-03-05,43.2,43.2299,42.62,42.69,77675,42.3464327737378,42.3757419945696,41.7778927040904,41.8465096090478,79240.6769639646,0.0,1.0
2025-03-06,42.91,43.2442,42.609,42.75,22617,42.0621627389141,42.3897594480109,41.7671100475971,41.9053240990114,23072.885624641,0.0,1.0
2025-03-07,43.48,43.5881,42.94,42.94,31222,42.6209003935676,42.7268644996519,42.0915699838959,42.0915699838959,31851.3346143405,0.0,1.0
2025-03-10,43.18,43.73,42.78,43.13,36609,42.32682794375,42.8659607684156,41.9347313439931,42.2778158687804,37346.9191242199,0.0,1.0
2025-03-11,42.51,43.04,42.26,43.04,40256,41.6700661391573,42.1895941338351,41.4250057643093,42.1895941338351,41067.4308575649,0.0,1.0
2025-03-12,42.2,42.52,41.9,42.52,73433,41.3661912743457,41.6798685541512,41.0721188245281,41.6798685541512,74913.1719535863,0.0,1.0
2025-03-13,42.0,42.4377,41.8965,42.24,29905,41.1701429744673,41.5991946787512,41.0686879792802,41.4054009343214,30507.7881507224,0.0,1.0
2025-03-14,42.6,42.61,42.21,42.21,22762,41.7582878741026,41.7680902890965,41.3759936893397,41.3759936893397,23220.8083560188,0.0,1.0
2025-03-17,43.24,43.2991,42.63,42.63,27636,42.3856424337135,42.4435747063276,41.7876951190843,41.7876951190843,28193.052443851,0.0,1.0
2025-03-18,43.16,43.245,42.98,43.22,42233,42.3072231137621,42.3905436412104,42.1307796438715,42.3660376037257,43084.2807881444,0.0,1.0
2025-03-19,43.49,43.559,43.16,43.31,36664,42.6307028085615,42.6983394720196,42.3072231137621,42.4542593386709,37403.0277464667,0.0,1.0
2025-03-20,43.3,43.4785,43.1782,43.36,30653,42.444456923677,42.6194300313185,42.3250635090511,42.5032714136405,31270.8654132785,0.0,1.0
2025-03-21,43.11,43.189,42.8905,43.04,22199,42.2582110387925,42.3356501172445,42.043048029676,42.1895941338351,22646.4600955655,0.0,1.0
2025-03-24,43.6,43.6,43.22,43.22,18686,42.7385293734946,42.7385293734946,42.3660376037257,42.3660376037257,19062.6493691489,0.0,1.0
2025-03-25,43.49,43.62,43.2343,43.61,52558,42.6307028085615,42.7581342034825,42.380055057167,42.7483317884886,53617.3994190158,0.0,1.0
2025-03-26,43.67,43.79,43.545,43.59,26373,42.8071462784521,42.9247752583791,42.6846160910281,42.7287269585007,26904.5944457114,0.0,1.0
2025-03-27,43.84,43.8999,43.4448,43.57,19954,42.9737873333487,43.0325037991623,42.586395892789,42.7091221285129,20356.2081511291,0.0,1.0
2025-03-28,43.22,43.67,43.095,43.67,48172,42.3660376037257,42.8071462784521,42.2435074163016,42.8071462784521,49142.9918340276,0.0,1.0
2025-03-31,43.65,43.7799,43.0683,43.0683,91233,42.7875414484642,42.9148748192353,42.2173349682679,42.2173349682679,93071.9624261782,0.0,1.0
2025-04-01,43.67,43.73,43.25,43.67,94706,42.8071462784521,42.8659607684156,42.3954448487074,42.8071462784521,96614.9668818697,0.0,1.0
2025-04-02,43.92,43.92,43.4155,43.42,32702,43.0522066533001,43.0522066533001,42.5576748168568,42.5620859036041,33361.1666311628,0.0,1.0
2025-04-03,42.48,43.32,42.3882,42.8,62342,41.6406588941755,42.4640617536649,41.5506727245313,41.954336173981,63598.6132383325,0.0,1.0
2025-04-04,40.0,41.92,40.0,41.92,197099,39.2096599756832,41.0917236545159,39.2096599756832,41.0917236545159,201071.878840302,0.0,1.0
2025-04-07,39.75,40.25,38.5601,39.06,139499,38.9645996008351,39.4547203505312,37.7982102407085,38.2882329662546,142310.848996409,0.0,1.0
2025-04-08,39.16,40.73,38.66,40.73,132077,38.3862571161938,39.9252362702394,37.8961363664978,39.9252362702394,134739.245463399,0.0,1.0
2025-04-09,41.47,41.5,38.5484,38.57,113884,40.6506149797895,40.6800222247713,37.7867414151656,37.8079146315525,116179.533380935,0.0,1.0
2025-04-10,40.4,40.93,39.49,40.93,74230,39.60175657544,40.1212845701178,38.7097368109932,40.1212845701178,75726.2368977803,0.0,1.0
2025-04-11,40.97,41.0132,40.0,40.46,78879,40.1604942300935,40.2028406628672,39.2096599756832,39.6605710654035,80468.9457127848,0.0,1.0
2025-04-14,41.56,41.63,41.165,41.42,42182,40.7388367147348,40.8074536196922,40.3516413224749,40.6016029048199,43032.2527929701,0.0,1.0
2025-04-15,41.37,41.6288,41.3,41.46,32899,40.5525908298503,40.806277329893,40.4839739248929,40.6408125647956,33562.137514483,0.0,1.0
2025-04-16,41.16,41.6199,40.78,41.26,70550,40.346740114978,40.7975531805484,39.974248345209,40.4447642649172,71972.0599910872,0.0,1.0
2025-04-17,41.4,41.65,40.99,40.99,50748,40.5819980748321,40.8270584496801,40.1800990600813,40.1800990600813,51770.9156687128,0.0,1.0
2025-04-21,40.71,41.24,40.2408,41.24,159541,39.9056314402515,40.4251594349293,39.4457021287368,40.4251594349293,162756.830943133,0.0,1.0
2025-04-22,41.55,41.685,40.8,40.8,104740,40.7290342997409,40.8613669021588,39.9938531751968,39.9938531751968,106851.219893217,0.0,1.0
2025-04-23,41.72,42.2,41.38,41.99,36729,40.8956753546375,41.3661912743457,40.5623932448442,41.1603405594734,37469.3379363947,0.0,1.0
2025-04-24,41.97,42.32,41.39,41.67,34770,41.1407357294855,41.4838202542728,40.5721956598381,40.8466632796679,35470.8508276415,0.0,1.0
2025-04-25,42.02,42.02,41.58,41.91,124362,41.1897478044552,41.1897478044552,40.7584415447226,41.081921239522,126868.735997329,0.0,1.0
2025-04-28,42.12,42.2061,41.75,42.05,64393,41.2877719543944,41.372170747492,40.9250825996193,41.2191550494369,65690.954769753,0.0,1.0
2025-04-29,42.41,42.4599,41.9632,42.1,58720,41.5720419892181,41.6209560400377,41.1340700872897,41.2681671244065,59903.6054241905,0.0,1.0
2025-04-30,42.48,42.5,41.72,42.19,77649,41.6406588941755,41.6602637241634,40.8956753546375,41.3563888593518,79214.1528879934,0.0,1.0
2025-05-01,42.38,42.64,42.2601,42.43,81893,41.5426347442363,41.7974975340782,41.4251037884592,41.5916468192059,83543.698211908,0.0,1.0
2025-05-02,42.92,42.9999,42.65,42.75,46450,42.071965153908,42.1502864497094,41.8072999490722,41.9053240990114,47386.2818793197,0.0,1.0
2025-05-05,42.9,42.96,42.49,42.72,57837,42.0523603239202,42.1111748138837,41.6504613091694,41.8759168540296,59002.8069979378,0.0,1.0
2025-05-06,42.72,42.9378,42.45,42.71,131910,41.8759168540296,42.0894134525972,41.6112516491938,41.8661144390357,134568.879283123,0.0,1.0
2025-05-07,42.67,42.8383,42.46,42.62,33285,42.1111748138837,42.2772706826715,41.9039250667331,42.0618296359907,33726.699772141,0.29,1.0
2025-05-08,42.88,43.465,42.6462,42.92,226805,42.3184245610343,42.8957631423824,42.0876865092066,42.3579007033487,229814.755650306,0.0,1.0
2025-05-09,42.85,42.98,42.7336,42.98,130257,42.2888174542985,42.4171149168203,42.1739418801636,42.4171149168203,131985.541001044,0.0,1.0
2025-05-12,43.49,43.6399,43.2156,43.57,77551,42.9204357313289,43.0683725746521,42.6496293950521,42.9993880159576,78580.1199948716,0.0,1.0
2025-05-13,43.43,43.98,43.3101,43.48,67357,42.8612215178573,43.4040184746802,42.7428917812699,42.9105666957503,68250.8432192308,0.0,1.0
2025-05-14,43.18,43.45,43.01,43.45,118657,42.6144956283923,42.8809595890145,42.4467220235561,42.8809595890145,120231.606274987,0.0,1.0
2025-05-15,43.54,43.7999,43.0534,43.13,76645,42.9697809092219,43.2262771439097,42.4895536379672,42.5651504504993,77662.0971619571,0.0,1.0
2025-05-16,44.15,44.15,43.6,43.7,170728,43.5717920795164,43.5717920795164,43.0289951226935,43.1276854784794,172993.600681931,0.0,1.0
2025-05-19,44.17,44.17,43.78,43.8,20312,43.5915301506736,43.5915301506736,43.2066377631082,43.2263758342654,20581.5450134213,0.0,1.0
2025-05-20,44.13,44.18,43.9001,44.1,40989,43.5520540083592,43.6013991862522,43.3251648804072,43.5224469016234,41532.9336626194,0.0,1.0
2025-05-21,43.25,43.825,43.22,43.77,42278,42.6835788774425,43.2510484232119,42.6539717707067,43.1967687275296,42839.0389955408,0.0,1.0
2025-05-22,43.35,43.4963,42.84,43.2,60721,42.7822692332285,42.9266532237434,42.2789484187199,42.6342336995495,61526.7819397377,0.0,1.0
2025-05-23,43.205,43.26,42.6701,42.85,20663,42.6391682173388,42.6934479130211,42.1112735042395,42.2888174542985,20937.202865908,0.0,1.0
2025-05-27,43.8,43.85,43.33,43.52,68239,43.2263758342654,43.2757210121584,42.7625311620713,42.9500428380647,69144.5475665053,0.0,1.0
2025-05-28,43.39,43.7087,43.28,43.63,44652,42.8217453755429,43.1362715394328,42.7131859841783,43.0586022294293,45244.5425334426,0.0,1.0
2025-05-29,43.56,43.6299,43.15,43.45,85158,42.9895189803791,43.0585035390735,42.5848885216565,42.8809595890145,86288.0666725545,0.0,1.0
2025-05-30,43.48,43.55,43.1185,43.34,38812,42.9105666957503,42.9796499448004,42.5538010595839,42.7724001976499,39327.0443610135,0.0,1.0
2025-06-02,43.3,43.405,42.951274,43.4,54143,42.7329240553355,42.8365489289108,42.3887651252172,42.8316144111215,54861.4903338749,0.0,1.0
2025-06-03,43.68,43.69,43.23,43.38,79648,43.1079474073222,43.1178164429008,42.6638408062853,42.8118763399643,80704.9476776772,0.0,1.0
2025-06-04,43.51,43.74,43.38,43.74,148068,42.9401738024861,43.1671616207938,42.8118763399643,43.1671616207938,150032.897156718,0.0,1.0
2025-06-05,43.33,43.59,43.215,43.59,38065,42.7625311620713,43.0191260871149,42.6490372529174,43.0191260871149,38570.1314954648,0.0,1.0
2025-06-06,43.88,43.88,43.54,43.66,34151,43.3053281188942,43.3053281188942,42.9697809092219,43.088209336165,34604.1917956553,0.0,1.0
2025-06-09,43.87,43.99,43.6,43.91,39440,43.2954590833156,43.4138875102588,43.0289951226935,43.33493522563,39963.3780685967,0.0,1.0
2025-06-10,44.02,44.1,43.75,43.92,164771,43.4434946169946,43.5224469016234,43.1770306563724,43.3448042612086,166957.549892007,0.0,1.0
2025-06-11,43.96,44.0399,43.75,43.91,24525,43.384280403523,43.463133997796,43.1770306563724,43.33493522563,24850.4525134973,0.0,1.0
2025-06-12,44.13,44.15,43.69,43.7,38842,43.5520540083592,43.5717920795164,43.1178164429008,43.1276854784794,39357.4424680637,0.0,1.0
2025-06-13,43.72,43.96,43.49,43.87,69264,43.1474235496366,43.384280403523,42.9204357313289,43.2954590833156,70183.1495573854,0.0,1.0
2025-06-16,43.94,43.99,43.7201,43.92,71152,43.3645423323658,43.4138875102588,43.1475222399924,43.3448042612086,72096.2037610748,0.0,1.0
2025-06-17,43.54,43.82,43.4575,43.78,33823,42.9697809092219,43.2461139054226,42.8883613656984,43.2066377631082,34271.8391585736,0.0,1.0
2025-06-18,43.58,43.8257,43.52,43.52,57716,43.0092570515363,43.2517392557024,42.9500428380647,42.9500428380647,58481.9048835477,0.0,1.0
2025-06-20,43.62,43.84,43.53,43.77,103394,43.0487331938506,43.2658519765798,42.9599118736433,43.1967687275296,104766.062678106,0.0,1.0
2025-06-23,44.04,44.05,43.58,43.78,48648,43.4632326881518,43.4731017237304,43.0092570515363,43.2066377631082,49293.5703925226,0.0,1.0
2025-06-24,44.31,44.3799,44.05,44.22,51882,43.729696648774,43.7986812074684,43.4731017237304,43.6408753285666,52570.4863325287,0.0,1.0
2025-06-25,43.94,44.28,43.88,44.28,36058,43.3645423323658,43.7000895420382,43.3053281188942,43.7000895420382,36536.4981338098,0.0,1.0
2025-06-26,44.27,44.575,44.06,44.06,32139,43.6902205064596,43.9912260916069,43.482970759309,43.482970759309,32565.4920828253,0.0,1.0
2025-06-27,44.35,44.5193,44.1185,44.37,29128,43.7691727910884,43.9362555634341,43.5407046174438,43.7889108622456,29514.5354052252,0.0,1.0
2025-06-30,44.7,44.72,44.43,44.52,23482,44.1145890363394,44.1343271074966,43.8481250757172,43.9369463959246,23793.6116583871,0.0,1.0
2025-07-01,45.28,45.72,44.6401,44.69,66710,44.6869930998982,45.1212306653565,44.0554735132236,44.1047200007608,67595.2573771826,0.0,1.0
2025-07-02,45.55,45.55,45.0001,45.24,213025,44.9534570605203,44.9534570605203,44.4107587940532,44.6475169575838,215851.891811937,0.0,1.0
2025-07-03,45.54,45.92,45.4245,45.4245,21256,44.9435880249417,45.3186113769285,44.8296006640089,44.8296006640089,21538.072115266,0.0,1.0
2025-07-07,45.27,45.53,45.015,45.48,116194,44.6771240643196,44.9337189893631,44.4254636570653,44.8843738114701,117735.921686169,0.0,1.0
2025-07-08,45.41,45.54,45.2,45.29,959605,44.8152905624199,44.9435880249417,44.6080408152694,44.6968621354767,972339.183861961,0.0,1.0
2025-07-09,45.46,45.4999,45.15,45.4599,74009,44.8646357403129,44.9040131922715,44.5586956373764,44.8645370499572,74991.1168224841,0.0,1.0
2025-07-10,45.7,45.7,45.27,45.27,149093,45.1014925941993,45.1014925941993,44.6771240643196,44.6771240643196,151071.499147599,0.0,1.0
2025-07-11,45.34,45.87,45.0771,45.44,191428,44.7462073133698,45.2692661990355,44.4867503680084,44.8448976691557,193968.294546534,0.0,1.0
2025-07-14,45.25,45.3999,45.1401,45.27,96364,44.6573859931624,44.8053228364856,44.5489252921535,44.6771240643196,97642.7729260204,0.0,1.0
2025-07-15,44.45,45.34,44.45,45.34,56681,43.8678631468744,44.7462073133698,43.8678631468744,44.7462073133698,57433.1701903176,0.0,1.0
2025-07-16,44.82,44.82,44.3,44.77,67888,44.2330174632826,44.2330174632826,43.7198276131954,44.1836722853896,68788.8897140185,0.0,1.0
2025-07-17,45.18,45.18,44.62,44.84,120697,44.5883027441122,44.5883027441122,44.0356367517106,44.2527555344398,122298.677554397,0.0,1.0
2025-07-18,45.09,45.15,44.8301,45.15,122812,44.4994814239048,44.5586956373764,44.242985189217,44.5586956373764,124441.744101432,0.0,1.0
2025-07-21,45.03,45.3,44.94,45.21,41409,44.4402672104332,44.7067311710553,44.3514458902258,44.617909850848,41958.5071613214,0.0,1.0
2025-07-22,45.41,45.47,45.0,45.0,51482,44.8152905624199,44.8745047758915,44.4106601036974,44.4106601036974,52165.1782385268,0.0,1.0
2025-07-23,45.81,45.9,45.42,45.56,51494,45.2100519855639,45.2988733057713,44.8251595979985,44.9633260960989,52177.3374813468,0.0,1.0
2025-07-24,45.57,45.68,45.36,45.56,32137,44.9731951316775,45.0817545230421,44.7659453845269,44.9633260960989,32563.4655423553,0.0,1.0
2025-07-25,45.35,45.53,45.0871,45.41,53676,44.7560763489483,44.9337189893631,44.496619403587,44.8152905624199,54388.2931341277,0.0,1.0
2025-07-28,45.21,45.39,45.0101,45.39,106814,44.617909850848,44.7955524912627,44.4206278296318,44.7955524912627,108231.446881822,0.0,1.0
2025-07-29,45.21,45.29,45.0,45.13,89205,44.617909850848,44.6968621354767,44.4106601036974,44.5389575662192,90388.7713136197,0.0,1.0
2025-07-30,44.85,45.1967,44.6021,45.16,229262,44.2626245700184,44.6047840335284,44.0179711780249,44.568564672955,232304.360617713,0.0,1.0
2025-07-31,44.57,44.9499,44.4899,44.82,48405,43.9862915738176,44.3612162354486,43.907240598833,44.2330174632826,49047.3457254164,0.0,1.0
2025-08-01,44.16,44.38,43.78,44.38,39103,43.581661115095,43.7987798978242,43.2066377631082,43.7987798978242,39621.9059994,0.0,1.0
2025-08-04,44.55,44.55,44.1901,44.21,42489,43.9665535026604,43.9665535026604,43.6113669121866,43.631006292988,43052.8390151269,0.0,1.0
2025-08-05,44.64,44.69,44.32,44.62,44195,44.0553748228678,44.1047200007608,43.7395656843526,44.0356367517106,44781.4780360454,0.0,1.0
2025-08-06,44.57,44.7618,44.5072,44.62,37395,43.9862915738176,44.1755796762151,43.924314030384,44.0356367517106,37891.2404380115,0.0,1.0
2025-08-07,44.27,44.55,44.04,44.45,110948,43.9813570560283,44.2595314399381,43.7528566692452,44.1601834456846,111676.134816463,0.295,1.0
2025-08-08,44.53,44.6709,44.39,44.39,42566,44.2396618410874,44.3796431649906,44.1005746491325,44.1005746491325,42845.3541713015,0.0,1.0
2025-08-11,44.59,44.69,44.3501,44.58,71236,44.2992706376395,44.398618631893,44.0609347994253,44.2893358382142,71703.5110122358,0.0,1.0
2025-08-12,45.01,45.01,44.5965,44.62,45544,44.7165322135043,44.7165322135043,44.305728257266,44.3290750359156,45842.8983314794,0.0,1.0
2025-08-13,45.58,45.73,44.95,45.01,62604,45.2828157807493,45.4318377721295,44.6569234169522,44.7165322135043,63014.8605116796,0.0,1.0
2025-08-14,45.63,45.64,45.245,45.43,54962,45.332489777876,45.3424245773014,44.95,45.133793789369,55322.7072302559,0.0,1.0
2025-08-15,45.49,45.64,45.3301,45.64,60812,45.1934025859211,45.3424245773014,45.0345451431097,45.3424245773014,61211.0998887653,0.0,1.0
2025-08-18,45.37,45.45,45.18,45.29,63318,45.0741849928169,45.1536633882197,44.8854238037352,44.9947065974141,63733.5463848721,0.0,1.0
2025-08-19,45.45,45.5892,45.19,45.19,63772,45.1536633882197,45.2919557962206,44.8953586031606,44.8953586031606,64190.5259176863,0.0,1.0
2025-08-20,45.83,45.855,45.56,45.6,83431,45.531185766383,45.5560227649464,45.2629461818986,45.3026853796,83978.544938821,0.0,1.0
2025-08-21,45.92,45.92,45.455,45.63,118645,45.6205989612112,45.6205989612112,45.1586307879324,45.332489777876,119423.649054505,0.0,1.0
2025-08-22,46.4,46.42,45.88,45.88,32639,46.097469333628,46.1173389324787,45.5808597635098,45.5808597635098,32853.2047830923,0.0,1.0
2025-08-25,46.19,46.33,46.0,46.33,56996,45.8888385456957,46.0279257376506,45.700077356614,46.0279257376506,57370.0560622914,0.0,1.0
2025-08-26,46.03,46.19,45.853,46.15,43270,45.72988175489,45.8888385456957,45.5540358050613,45.8490993479943,43553.9744160178,0.0,1.0
2025-08-27,46.32,46.32,45.93,45.93,35709,46.0179909382252,46.0179909382252,45.6305337606365,45.6305337606365,35943.3527252503,0.0,1.0
2025-08-28,46.1693,46.34,45.8348,46.34,44863,45.8682735108852,46.0378605370759,45.5359544701072,46.0378605370759,45157.429032258,0.0,1.0
2025-08-29,46.239,46.28,46.02,46.02,49229,45.9375190628799,45.9782517405238,45.7199469554647,45.7199469554647,49552.0824249165,0.0,1.0
2025-09-02,46.0,46.15,45.8536,46.05,91037,45.700077356614,45.8490993479943,45.5546318930269,45.7497513537407,91634.4619577308,0.0,1.0
2025-09-03,46.07,46.0797,45.7501,45.89,54392,45.7696209525914,45.779257708034,45.4518067189745,45.5907945629351,54748.9664071191,0.0,1.0
2025-09-04,46.27,46.48,45.97,46.12,51694,45.9683169410985,46.1769477290308,45.6702729583379,45.8192949497182,52033.2598442714,0.0,1.0
2025-09-05,46.3,46.38,45.9864,46.3,52076,45.9981213393745,46.0775997347773,45.6865660293955,45.9981213393745,52417.7668520579,0.0,1.0
2025-09-08,46.23,46.23,45.7201,46.23,58621,45.9285777433971,45.9285777433971,45.4220023206984,45.9285777433971,59005.7206896551,0.0,1.0
2025-09-09,45.9,46.107,45.9,46.1,62704,45.6007293623605,45.8063797104652,45.6007293623605,45.7994253508675,63115.5167964405,0.0,1.0
2025-09-10,45.96,46.0699,45.6301,45.92,49519,45.6603381589126,45.7695216045972,45.3325891258703,45.6205989612112,49843.985650723,0.0,1.0
2025-09-11,46.75,46.8299,45.93,45.96,83512,46.4451873135153,46.5245663609239,45.6305337606365,45.6603381589126,84060.0765294772,0.0,1.0
2025-09-12,46.36,46.5681,46.3097,46.41,34058,46.0577301359266,46.2644733119682,46.0077580948171,46.1074041330534,34281.5174638487,0.0,1.0
2025-09-15,45.93,46.39,45.9,46.32,36042,45.6305337606365,46.0875345342027,45.6007293623605,46.0179909382252,36278.5381535039,0.0,1.0
2025-09-16,45.86,46.07,45.735,46.07,108431,45.5609901646591,45.7696209525914,45.4368051718422,45.7696209525914,109142.616129032,0.0,1.0
2025-09-17,46.08,46.41,45.795,45.92,105613,45.7795557520168,46.1074041330534,45.4964139683943,45.6205989612112,106306.122024472,0.0,1.0
2025-09-18,46.02,46.36,45.9,46.05,157209,45.7199469554647,46.0577301359266,45.6007293623605,45.7497513537407,158240.738709677,0.0,1.0
2025-09-19,46.06,46.23,45.7901,46.23,46941,45.7596861531661,45.9285777433971,45.4915459166759,45.9285777433971,47249.0666295884,0.0,1.0
2025-09-22,45.73,45.8999,45.6365,45.78,95852,45.4318377721295,45.6006300143662,45.3389473975025,45.4815117692563,96481.0620689656,0.0,1.0
2025-09-23,45.9366,46.19,45.8,45.91,50892,45.6370907282573,45.8888385456957,45.501381368107,45.6106641617858,51225.9964404894,0.0,1.0
2025-09-24,46.04,46.179062,45.8969,46.08,68374,45.7398165543154,45.8779718620842,45.5976495745386,45.7795557520168,68822.7281423804,0.0,1.0
2025-09-25,45.78,46.0399,45.62,45.95,77456,45.4815117692563,45.7397172063211,45.3225549784507,45.6504033594872,77964.3319243603,0.0,1.0
2025-09-26,46.12,46.2232,45.79,45.79,42611,45.8192949497182,45.9218220797878,45.4914465686816,45.4914465686816,42890.6494994438,0.0,1.0
2025-09-29,46.34,46.36,46.03,46.36,55075,46.0378605370759,46.0577301359266,45.72988175489,46.0577301359266,55436.4488320356,0.0,1.0
2025-09-30,46.51,46.52,46.135,46.2,34449,46.2067521273069,46.2166869267322,45.8341971488562,45.898773345121,34675.0835372636,0.0,1.0
2025-10-01,46.27,46.48,46.1707,46.39,289279,45.9683169410985,46.1769477290308,45.8696643828047,46.0875345342027,291177.493993326,0.0,1.0
2025-10-02,46.36,46.42,46.0769,46.23,126432,46.0577301359266,46.1173389324787,45.7764759641949,45.9285777433971,127261.753948832,0.0,1.0
2025-10-03,46.56,46.62,46.0,46.36,53242,46.2564261244336,46.3160349209857,45.700077356614,46.0577301359266,53591.4191323693,0.0,1.0
2025-10-06,46.32,46.6,46.2,46.6,62222,46.0179909382252,46.296165322135,45.898773345121,46.296165322135,62630.3535038932,0.0,1.0
2025-10-07,46.19,46.4,46.11,46.38,245352,45.8888385456957,46.097469333628,45.8093601502928,46.0775997347773,246962.207786429,0.0,1.0
2025-10-08,46.179,46.35,46.01,46.35,80345,45.8779102663278,46.0477953365013,45.7100121560393,46.0477953365013,80872.2919911012,0.0,1.0
2025-10-09,45.77,46.29,45.7101,46.29,91579,45.4715769698309,45.9881865399492,45.4120675212731,45.9881865399492,92180.0190211346,0.0,1.0
2025-10-10,44.96,45.88,44.96,45.7501,70542,44.6668582163775,45.5808597635098,44.6668582163775,45.4518067189745,71004.9563959956,0.0,1.0
2025-10-13,45.27,45.3898,45.11,45.16,50866,44.9748369985634,45.0938558956791,44.8158802077578,44.8655542048845,51199.8258064516,0.0,1.0
2025-10-14,45.91,45.98,45.1,45.1,36871,45.6106641617858,45.6802077577633,44.8059454083324,44.8059454083324,37112.9787541713,0.0,1.0
2025-10-15,45.8,46.18,45.51,45.98,74874,45.501381368107,45.8789037462703,45.2132721847718,45.6802077577633,75365.3866518353,0.0,1.0
2025-10-16,45.07,45.77,44.8801,45.77,66438,44.7761410100564,45.4715769698309,44.5874791689689,45.4715769698309,66874.0224694104,0.0,1.0
2025-10-17,45.58,45.58,45.05,45.12,50771,45.2828157807493,45.2828157807493,44.7562714112057,44.8258150071831,51104.2023359288,0.0,1.0
2025-10-20,45.78,46.04,45.48,45.55,70963,45.4815117692563,45.7398165543154,45.1834677864957,45.2530113824732,71428.7193548387,0.0,1.0
2025-10-21,45.9625,46.08,45.7655,45.86,60747,45.6628218587689,45.7795557520168,45.4671063100895,45.5609901646591,61145.6733036708,0.0,1.0
2025-10-22,45.88,46.105,45.48,45.94,36771,45.5808597635098,45.8043927505802,45.1834677864957,45.6404685600619,37012.3224694104,0.0,1.0
2025-10-23,45.86,45.99,45.755,45.99,41266,45.5609901646591,45.6901425571886,45.4566747706929,45.6901425571886,41536.8224694104,0.0,1.0
2025-10-24,46.01,46.09,45.635,46.03,54749,45.7100121560393,45.7894905514421,45.3374571775887,45.72988175489,55108.3093437153,0.0,1.0
2025-10-27,46.11,46.14,45.8842,46.04,78415,45.8093601502928,45.8391645485689,45.5850323792684,45.7398165543154,78929.625695217,0.0,1.0
2025-10-28,45.82,46.0491,45.722618,45.99,48193,45.5212509669577,45.7488572217925,45.4245039031937,45.6901425571886,48509.2833147942,0.0,1.0
2025-10-29,45.17,45.74,45.17,45.74,257565,44.8754890043099,45.4417725715549,44.8754890043099,45.4417725715549,259255.359844271,0.0,1.0
2025-10-30,45.15,45.5999,45.085,45.14,35281,44.8556194054592,45.3025860316057,44.7910432091944,44.8456846060338,35512.5438264738,0.0,1.0
2025-10-31,45.1971,45.25,44.99,45.09,27712,44.9024123107526,44.9549673997127,44.6966626146536,44.7960106089071,27893.8696329255,0.0,1.0
2025-11-03,44.98,45.08,44.594,45.08,37995,44.6867278152282,44.7860758094817,44.3032445574097,44.7860758094817,38244.3553948832,0.0,1.0
2025-11-04,44.97,45.03,44.72,44.76,109552,44.6767930158029,44.736401812355,44.4284230301691,44.4681622278705,110270.973081201,0.0,1.0
2025-11-05,45.16,45.2656,44.89,44.89,35590,44.8655542048845,44.9704656868162,44.5973146204,44.5973146204,35823.5717463849,0.0,1.0
2025-11-06,44.91,45.2001,44.77,44.99,38495,44.6171842192507,44.9053927505802,44.4780970272958,44.6966626146536,38747.6368186875,0.0,1.0
2025-11-07,44.95,44.95,44.53,44.53,57524,44.95,44.95,44.53,44.53,57524,0.295,1.0
2025-11-10,45.04,45.0705,44.6885,44.95,51107,45.04,45.0705,44.6885,44.95,51107,0.0,1.0
2025-11-11,45.36,45.417,45.09,45.13,31288,45.36,45.417,45.09,45.13,31288,0.0,1.0
2025-11-12,45.54,45.61,45.3,45.3,35017,45.54,45.61,45.3,45.3,35017,0.0,1.0
2025-11-13,45.24,45.622,45.24,45.44,64795,45.24,45.622,45.24,45.44,64795,0.0,1.0
2025-11-14,45.29,45.365,45.0,45.23,60584,45.29,45.365,45.0,45.23,60584,0.0,1.0
2025-11-17,44.75,45.24,44.5689,45.24,52981,44.75,45.24,44.5689,45.24,52981,0.0,1.0
2025-11-18,44.76,44.9619,44.61,44.62,30222,44.76,44.9619,44.61,44.62,30222,0.0,1.0
2025-11-19,44.6684,44.86,44.475,44.86,31655,44.6684,44.86,44.475,44.86,31655,0.0,1.0
2025-11-20,44.42,45.1,44.4,44.88,25132,44.42,45.1,44.4,44.88,25132,0.0,1.0
2025-11-21,45.21,45.36,44.57,44.57,31067,45.21,45.36,44.57,44.57,31067,0.0,1.0
2025-11-24,45.185,45.308,44.93,45.27,34508,45.185,45.308,44.93,45.27,34508,0.0,1.0
2025-11-25,45.83,45.88,45.28,45.28,36730,45.83,45.88,45.28,45.28,36730,0.0,1.0
2025-11-26,46.0597,46.2149,44.7301,45.84,39698,46.0597,46.2149,44.7301,45.84,39698,0.0,1.0