date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-04-06,25.1849,25.21,25.1365,25.16,1655,19.466493274169,19.4858941445787,19.4290828308292,19.4472469923682,2141.16681997926,0.0,1.0
2017-04-07,25.18,25.18,25.18,25.18,1682,19.4627058532524,19.4627058532524,19.4627058532524,19.4627058532524,2176.09824242,0.0,1.0
2017-04-10,25.16,25.18,25.16,25.18,600,19.4472469923682,19.4627058532524,19.4472469923682,19.4627058532524,776.253832016646,0.0,1.0
2017-04-11,25.28,25.31,25.2,25.2,4230,19.5400001576736,19.5631884489999,19.4781647141366,19.4781647141366,5472.58951571736,0.0,1.0
2017-04-12,25.31,25.31,25.3,25.3,875,19.5631884489999,19.5631884489999,19.5554590185578,19.5554590185578,1132.03683835761,0.0,1.0
2017-04-13,25.44,25.76,25.43,25.76,1279,19.6636710447475,19.9110128188952,19.6559416143053,19.9110128188952,1654.71441858215,0.0,1.0
2017-04-17,25.42,25.58,25.42,25.48,1177,19.6482121838632,19.7718830709371,19.6482121838632,19.6945887665159,1522.75126713932,0.0,1.0
2017-04-18,25.1,25.27,25.1,25.27,10241,19.4008704097155,19.5322707272314,19.4008704097155,19.5322707272314,13249.3591561374,0.0,1.0
2017-04-19,25.13,25.13,25.13,25.13,100,19.4240587010418,19.4240587010418,19.4240587010418,19.4240587010418,129.375638669441,0.0,1.0
2017-04-20,24.82,24.93,24.82,24.9266,3600,19.1844463573362,19.2694700921994,19.1844463573362,19.2668420858491,4657.52299209987,0.0,1.0
2017-04-21,24.82,24.82,24.82,24.82,52,19.1844463573362,19.1844463573362,19.1844463573362,19.1844463573362,67.2753321081093,0.0,1.0
2017-04-24,24.68,25.5,24.59,25.5,5462,19.0762343311465,19.7100476274002,19.0066694571674,19.7100476274002,7066.49738412488,0.0,1.0
2017-04-25,24.75,24.75,24.75,24.75,200,19.1303403442413,19.1303403442413,19.1303403442413,19.1303403442413,258.751277338883,0.0,1.0
2017-04-26,24.7757,24.7757,24.7101,24.7101,1375,19.1502049804776,19.1502049804776,19.0994999167773,19.0994999167773,1778.91503170481,0.0,1.0
2017-04-27,24.62,24.62,24.615,24.615,278,19.0298577484938,19.0298577484938,19.0259930332727,19.0259930332727,359.664275501047,0.0,1.0
2017-04-28,24.68,24.68,24.68,24.68,111,19.0762343311465,19.0762343311465,19.0762343311465,19.0762343311465,143.60695892308,0.0,1.0
2017-05-01,25.25,25.25,24.4,24.4,2201,19.5168118663472,19.5168118663472,18.8598102787672,18.8598102787672,2847.5578071144,0.0,1.0
2017-05-02,24.61,24.64,24.61,24.64,5200,19.0221283180517,19.045316609378,19.0221283180517,19.045316609378,6727.53321081094,0.0,1.0
2017-05-03,24.39,24.44,24.39,24.41,8402,18.8520808483251,18.8907280005357,18.8520808483251,18.8675397092093,10870.1411610064,0.0,1.0
2017-05-04,23.9641,24.07,23.9641,24.07,2075,18.5228844057953,18.6047390741773,18.5228844057953,18.6047390741773,2684.54450239091,0.0,1.0
2017-05-05,23.66,23.66,23.66,23.66,1229,18.2878324260505,18.2878324260505,18.2878324260505,18.2878324260505,1590.02659924743,0.0,1.0
2017-05-08,23.66,23.66,23.66,23.66,0,18.2878324260505,18.2878324260505,18.2878324260505,18.2878324260505,0,0.0,1.0
2017-05-09,23.9999,23.9999,23.9999,23.9999,130,18.5505557667781,18.5505557667781,18.5505557667781,18.5505557667781,168.188330270273,0.0,1.0
2017-05-10,24.22,24.23,24.05,24.08,5000,18.7206805308091,18.7284099612512,18.5892802132931,18.6124685046194,6468.78193347206,0.0,1.0
2017-05-11,24.22,24.22,24.22,24.22,10,18.7206805308091,18.7206805308091,18.7206805308091,18.7206805308091,12.9375638669441,0.0,1.0
2017-05-12,24.35,25.01,24.33,24.33,514,18.8211631265566,19.3313055357364,18.8057042656724,18.8057042656724,664.990782760929,0.0,1.0
2017-05-15,24.42,24.51,24.42,24.51,399,18.8752691396514,18.9448340136305,18.8752691396514,18.9448340136305,516.208798291072,0.0,1.0
2017-05-16,24.36,24.41,24.36,24.41,230,18.8288925569987,18.8675397092093,18.8288925569987,18.8675397092093,297.563968939715,0.0,1.0
2017-05-17,24.5201,24.5201,24.49,24.49,617,18.952640738377,18.952640738377,18.9293751527463,18.9293751527463,798.247690590454,0.0,1.0
2017-05-18,24.5201,24.5201,24.5201,24.5201,25,18.952640738377,18.952640738377,18.952640738377,18.952640738377,32.3439096673604,0.0,1.0
2017-05-19,24.5201,24.5201,24.5201,24.5201,0,18.952640738377,18.952640738377,18.952640738377,18.952640738377,0,0.0,1.0
2017-05-22,24.8812,24.8812,24.8812,24.8812,150,19.2317504716419,19.2317504716419,19.2317504716419,19.2317504716419,194.063458004162,0.0,1.0
2017-05-23,24.85,24.9704,24.85,24.9704,1375,19.2076346486625,19.3006969911856,19.2076346486625,19.3006969911856,1778.91503170482,0.0,1.0
2017-05-24,24.85,24.85,24.85,24.85,0,19.2076346486625,19.2076346486625,19.2076346486625,19.2076346486625,0,0.0,1.0
2017-05-25,24.49,24.55,24.49,24.55,54195,18.9293751527463,18.975751735399,18.9293751527463,18.975751735399,70115.1273769035,0.0,1.0
2017-05-26,24.49,24.49,24.49,24.49,0,18.9293751527463,18.9293751527463,18.9293751527463,18.9293751527463,0,0.0,1.0
2017-05-30,24.29,24.49,24.29,24.49,800,18.7747865439039,18.9293751527463,18.7747865439039,18.9293751527463,1035.00510935553,0.0,1.0
2017-05-31,24.19,24.49,24.16,24.49,10902,18.6974922394827,18.9293751527463,18.6743039481564,18.9293751527463,14104.5321277425,0.0,1.0
2017-06-01,24.092,24.13,24.0859,24.13,400,18.62174382115,18.65111565683,18.6170288685803,18.65111565683,517.502554677764,0.0,1.0
2017-06-02,24.08,24.08,24.06,24.06,291,18.6124685046194,18.6124685046194,18.5970096437352,18.5970096437352,376.483108528075,0.0,1.0
2017-06-05,24.08,24.08,24.08,24.08,0,18.6124685046194,18.6124685046194,18.6124685046194,18.6124685046194,0,0.0,1.0
2017-06-06,24.12,26.47,24.1,26.47,1437,18.6433862263879,20.4598023802856,18.6279273655037,20.4598023802856,1859.12792767987,0.0,1.0
2017-06-07,24.12,24.12,24.12,24.12,0,18.6433862263879,18.6433862263879,18.6433862263879,18.6433862263879,0,0.0,1.0
2017-06-08,24.12,24.12,24.12,24.12,50,18.6433862263879,18.6433862263879,18.6433862263879,18.6433862263879,64.6878193347207,0.0,1.0
2017-06-09,24.12,24.12,24.12,24.12,85,18.6433862263879,18.6433862263879,18.6433862263879,18.6433862263879,109.969292869025,0.0,1.0
2017-06-12,24.12,24.12,24.12,24.12,0,18.6433862263879,18.6433862263879,18.6433862263879,18.6433862263879,0,0.0,1.0
2017-06-13,23.88,23.88,23.8,23.8,50100,18.4578798957771,18.4578798957771,18.3960444522401,18.3960444522401,64817.19497339,0.0,1.0
2017-06-14,23.61,23.92,23.61,23.92,200,18.2491852738399,18.4887976175456,18.2491852738399,18.4887976175456,258.751277338883,0.0,1.0
2017-06-15,23.61,23.61,23.61,23.61,122,18.2491852738399,18.2491852738399,18.2491852738399,18.2491852738399,157.838279176718,0.0,1.0
2017-06-16,23.61,23.61,23.61,23.61,186,18.2491852738399,18.2491852738399,18.2491852738399,18.2491852738399,240.638687925161,0.0,1.0
2017-06-19,23.61,23.61,23.61,23.61,1,18.2491852738399,18.2491852738399,18.2491852738399,18.2491852738399,1.29375638669441,0.0,1.0
2017-06-20,23.452,23.452,23.39,23.39,312,18.1270602728545,18.1270602728545,18.0791378041133,18.0791378041133,403.651992648656,0.0,1.0
2017-06-21,23.452,23.452,23.452,23.452,0,18.1270602728545,18.1270602728545,18.1270602728545,18.1270602728545,0,0.0,1.0
2017-06-22,23.3,23.3,23.27,23.27,962,18.0095729301343,18.0095729301343,17.9863846388079,17.9863846388079,1244.59364400002,0.0,1.0
2017-06-23,23.28,23.28,23.2507,23.2507,300,17.99411406925,17.99411406925,17.9714668380546,17.9714668380546,388.126916008324,0.0,1.0
2017-06-26,23.28,23.28,23.28,23.28,0,17.99411406925,17.99411406925,17.99411406925,17.99411406925,0,0.0,1.0
2017-06-27,23.28,23.28,23.28,23.28,0,17.99411406925,17.99411406925,17.99411406925,17.99411406925,0,0.0,1.0
2017-06-28,23.28,23.28,23.28,23.28,0,17.99411406925,17.99411406925,17.99411406925,17.99411406925,0,0.0,1.0
2017-06-29,23.28,23.28,23.28,23.28,71,17.99411406925,17.99411406925,17.99411406925,17.99411406925,91.8567034553034,0.0,1.0
2017-06-30,24.15,24.15,24.15,24.15,200,18.6665745177143,18.6665745177143,18.6665745177143,18.6665745177143,258.751277338882,0.0,1.0
2017-07-03,24.175,24.175,24.175,24.175,300,18.6858980938196,18.6858980938196,18.6858980938196,18.6858980938196,388.126916008323,0.0,1.0
2017-07-05,24.175,24.175,24.175,24.175,0,18.6858980938196,18.6858980938196,18.6858980938196,18.6858980938196,0,0.0,1.0
2017-07-06,24.175,24.175,24.175,24.175,0,18.6858980938196,18.6858980938196,18.6858980938196,18.6858980938196,0,0.0,1.0
2017-07-07,23.9299,24.002,23.9299,24.002,1017,18.4964497536833,18.5521789471709,18.4964497536833,18.5521789471709,1315.75024526821,0.0,1.0
2017-07-10,23.9299,23.9299,23.9299,23.9299,0,18.4964497536833,18.4964497536833,18.4964497536833,18.4964497536833,0,0.0,1.0
2017-07-11,24.2699,24.2699,24.2699,24.2699,716,18.7592503887153,18.7592503887153,18.7592503887153,18.7592503887153,926.329572873197,0.0,1.0
2017-07-12,24.29,24.29,24.29,24.29,200,18.7747865439039,18.7747865439039,18.7747865439039,18.7747865439039,258.751277338883,0.0,1.0
2017-07-13,24.0785,24.089,24.069,24.069,800,18.6113090900531,18.6194249920173,18.6039661311331,18.6039661311331,1035.00510935553,0.0,1.0
2017-07-14,24.0785,24.0785,24.0785,24.0785,0,18.6113090900531,18.6113090900531,18.6113090900531,18.6113090900531,0,0.0,1.0
2017-07-17,24.2142,24.2142,24.2142,24.2142,200,18.7161974611527,18.7161974611527,18.7161974611527,18.7161974611527,258.751277338882,0.0,1.0
2017-07-18,24.34,24.47,24.32,24.39,2866,18.8134336961145,18.913916291862,18.7979748352303,18.8520808483251,3707.90580426619,0.0,1.0
2017-07-19,24.44,24.44,24.44,24.44,200,18.8907280005357,18.8907280005357,18.8907280005357,18.8907280005357,258.751277338882,0.0,1.0
2017-07-20,24.44,24.44,24.44,24.44,0,18.8907280005357,18.8907280005357,18.8907280005357,18.8907280005357,0,0.0,1.0
2017-07-21,24.32,24.45,24.31,24.45,801,18.7979748352303,18.8984574309778,18.7902454047881,18.8984574309778,1036.29886574222,0.0,1.0
2017-07-24,24.32,24.32,24.32,24.32,0,18.7979748352303,18.7979748352303,18.7979748352303,18.7979748352303,0,0.0,1.0
2017-07-25,24.33,24.33,24.3299,24.33,800,18.8057042656724,18.8057042656724,18.805626971368,18.8057042656724,1035.00510935553,0.0,1.0
2017-07-26,24.44,24.44,24.37,24.41,350,18.8907280005357,18.8907280005357,18.8366219874409,18.8675397092093,452.814735343044,0.0,1.0
2017-07-27,24.64,24.64,24.64,24.64,800,19.045316609378,19.045316609378,19.045316609378,19.045316609378,1035.00510935553,0.0,1.0
2017-07-28,24.76,24.76,24.75,24.75,200,19.1380697746834,19.1380697746834,19.1303403442413,19.1303403442413,258.751277338883,0.0,1.0
2017-07-31,24.76,24.76,24.76,24.76,1,19.1380697746834,19.1380697746834,19.1380697746834,19.1380697746834,1.29375638669442,0.0,1.0
2017-08-01,24.4689,24.49,24.4601,24.49,908,18.9130660545134,18.9293751527463,18.9062641557243,18.9293751527463,1174.73079911853,0.0,1.0
2017-08-02,24.4689,24.4689,24.4689,24.4689,0,18.9130660545134,18.9130660545134,18.9130660545134,18.9130660545134,0,0.0,1.0
2017-08-03,24.4689,24.4689,24.4689,24.4689,0,18.9130660545134,18.9130660545134,18.9130660545134,18.9130660545134,0,0.0,1.0
2017-08-04,24.43,24.43,24.4299,24.43,500,18.8829985700936,18.8829985700936,18.8829212757891,18.8829985700936,646.878193347205,0.0,1.0
2017-08-07,24.43,24.54,24.3,24.3,936,18.8829985700936,18.9680223049569,18.782515974346,18.782515974346,1210.95597794597,0.0,1.0
2017-08-08,24.6199,24.65,24.6199,24.65,6404,19.0297804541894,19.0530460398202,19.0297804541894,19.0530460398202,8285.21590039101,0.0,1.0
2017-08-09,24.6199,24.6199,24.6199,24.6199,0,19.0297804541894,19.0297804541894,19.0297804541894,19.0297804541894,0,0.0,1.0
2017-08-10,24.5175,24.53,24.5175,24.52,3021,18.9506310864621,18.9602928745147,18.9506310864621,18.9525634440726,3908.43804420382,0.0,1.0
2017-08-11,24.57,24.62,24.47,24.479,6484,18.9912105962832,19.0298577484938,18.913916291862,18.9208727792599,8388.71641132657,0.0,1.0
2017-08-14,24.57,24.57,24.57,24.57,0,18.9912105962832,18.9912105962832,18.9912105962832,18.9912105962832,0,0.0,1.0
2017-08-15,24.57,24.57,24.57,24.57,0,18.9912105962832,18.9912105962832,18.9912105962832,18.9912105962832,0,0.0,1.0
2017-08-16,24.57,24.57,24.57,24.57,0,18.9912105962832,18.9912105962832,18.9912105962832,18.9912105962832,0,0.0,1.0
2017-08-17,24.21,24.21,24.21,24.21,100,18.712951100367,18.712951100367,18.712951100367,18.712951100367,129.375638669441,0.0,1.0
2017-08-18,24.4499,24.4499,24.35,24.35,300,18.8983801366734,18.8983801366734,18.8211631265566,18.8211631265566,388.126916008323,0.0,1.0
2017-08-21,24.39,26.0,24.37,26.0,2446,18.8520808483251,20.096519149506,18.8366219874409,20.096519149506,3164.52812185453,0.0,1.0
2017-08-22,24.378,24.39,24.378,24.38,1127,18.8428055317945,18.8520808483251,18.8428055317945,18.844351417883,1458.06344780461,0.0,1.0
2017-08-23,24.378,24.378,24.378,24.378,0,18.8428055317945,18.8428055317945,18.8428055317945,18.8428055317945,0,0.0,1.0
2017-08-24,24.378,24.378,24.378,24.378,0,18.8428055317945,18.8428055317945,18.8428055317945,18.8428055317945,0,0.0,1.0
2017-08-25,24.46,24.46,24.44,24.44,200,18.9061868614199,18.9061868614199,18.8907280005357,18.8907280005357,258.751277338883,0.0,1.0
2017-08-28,24.48,24.99,24.35,24.99,5916,18.9216457223042,19.3158466748522,18.8211631265566,19.3158466748522,7653.86278368412,0.0,1.0
2017-08-29,24.48,24.48,24.48,24.48,0,18.9216457223042,18.9216457223042,18.9216457223042,18.9216457223042,0,0.0,1.0
2017-08-30,24.4599,24.4599,24.4599,24.4599,200,18.9061095671155,18.9061095671155,18.9061095671155,18.9061095671155,258.751277338882,0.0,1.0
2017-08-31,24.83,24.83,24.64,24.64,2525,19.1921757877783,19.1921757877783,19.045316609378,19.045316609378,3266.73487640339,0.0,1.0
2017-09-01,24.83,24.83,24.83,24.83,60,19.1921757877783,19.1921757877783,19.1921757877783,19.1921757877783,77.6253832016646,0.0,1.0
2017-09-05,24.83,24.83,24.83,24.83,2,19.1921757877783,19.1921757877783,19.1921757877783,19.1921757877783,2.58751277338882,0.0,1.0
2017-09-06,24.83,24.83,24.83,24.83,0,19.1921757877783,19.1921757877783,19.1921757877783,19.1921757877783,0,0.0,1.0
2017-09-07,25.21,25.21,25.0,25.0,2879,19.4858941445787,19.4858941445787,19.3235761052943,19.3235761052943,3724.72463729322,0.0,1.0
2017-09-08,24.92,27.0,24.904,27.0,4600,19.2617406617573,20.8694621937178,19.2493735730499,20.8694621937178,5951.27937879431,0.0,1.0
2017-09-11,24.92,24.92,24.92,24.92,52,19.2617406617573,19.2617406617573,19.2617406617573,19.2617406617573,67.2753321081095,0.0,1.0
2017-09-12,24.92,24.92,24.92,24.92,0,19.2617406617573,19.2617406617573,19.2617406617573,19.2617406617573,0,0.0,1.0
2017-09-13,24.92,24.92,24.92,24.92,40,19.2617406617573,19.2617406617573,19.2617406617573,19.2617406617573,51.7502554677766,0.0,1.0
2017-09-14,25.04,25.04,25.04,25.04,100,19.3544938270627,19.3544938270627,19.3544938270627,19.3544938270627,129.375638669442,0.0,1.0
2017-09-15,25.04,25.04,25.04,25.04,0,19.3544938270627,19.3544938270627,19.3544938270627,19.3544938270627,0,0.0,1.0
2017-09-18,25.04,25.04,25.04,25.04,0,19.3544938270627,19.3544938270627,19.3544938270627,19.3544938270627,0,0.0,1.0
2017-09-19,24.9134,24.9134,24.9134,24.9134,164,19.2566392376655,19.2566392376655,19.2566392376655,19.2566392376655,212.176047417884,0.0,1.0
2017-09-20,25.0634,25.0634,25.0634,25.0634,6019,19.3725806942973,19.3725806942973,19.3725806942973,19.3725806942973,7787.11969151367,0.0,1.0
2017-09-21,25.0634,25.0634,25.0634,25.0634,11,19.3725806942973,19.3725806942973,19.3725806942973,19.3725806942973,14.2313202536385,0.0,1.0
2017-09-22,25.0634,25.0634,25.0634,25.0634,0,19.3725806942973,19.3725806942973,19.3725806942973,19.3725806942973,0,0.0,1.0
2017-09-25,25.0634,25.0634,25.0634,25.0634,26,19.3725806942973,19.3725806942973,19.3725806942973,19.3725806942973,33.6376660540547,0.0,1.0
2017-09-26,24.9092,24.91,24.907,24.907,300,19.2533928768798,19.2540112313152,19.2516924021826,19.2516924021826,388.126916008325,0.0,1.0
2017-09-27,24.9092,24.9092,24.9092,24.9092,34,19.2533928768798,19.2533928768798,19.2533928768798,19.2533928768798,43.9877171476101,0.0,1.0
2017-09-28,24.9092,24.9092,24.9092,24.9092,0,19.2533928768798,19.2533928768798,19.2533928768798,19.2533928768798,0,0.0,1.0
2017-09-29,24.8,24.8,24.8,24.8,450,19.1689874964519,19.1689874964519,19.1689874964519,19.1689874964519,582.190374012486,0.0,1.0
2017-10-02,24.605,24.605,24.53,24.53,291,19.0182636028306,19.0182636028306,18.9602928745147,18.9602928745147,376.483108528074,0.0,1.0
2017-10-03,24.605,24.605,24.605,24.605,0,19.0182636028306,19.0182636028306,19.0182636028306,19.0182636028306,0,0.0,1.0
2017-10-04,24.605,24.605,24.605,24.605,0,19.0182636028306,19.0182636028306,19.0182636028306,19.0182636028306,0,0.0,1.0
2017-10-05,24.605,24.605,24.605,24.605,0,19.0182636028306,19.0182636028306,19.0182636028306,19.0182636028306,0,0.0,1.0
2017-10-06,24.6399,24.6399,24.62,24.62,2312,19.0452393150736,19.0452393150736,19.0298577484938,19.0298577484938,2991.16476603748,0.0,1.0
2017-10-09,24.64,24.64,24.64,24.64,0,19.045316609378,19.045316609378,19.045316609378,19.045316609378,0,0.0,1.0
2017-10-10,24.92,24.92,24.92,24.92,6199,19.2617406617573,19.2617406617573,19.2617406617573,19.2617406617573,8019.99584111867,0.0,1.0
2017-10-11,24.92,24.92,24.92,24.92,0,19.2617406617573,19.2617406617573,19.2617406617573,19.2617406617573,0,0.0,1.0
2017-10-12,24.9,24.9,24.9,24.9,1102,19.2462818008731,19.2462818008731,19.2462818008731,19.2462818008731,1425.71953813724,0.0,1.0
2017-10-13,24.9,24.9,24.9,24.9,99,19.2462818008731,19.2462818008731,19.2462818008731,19.2462818008731,128.081882282747,0.0,1.0
2017-10-16,24.9,24.9,24.9,24.9,0,19.2462818008731,19.2462818008731,19.2462818008731,19.2462818008731,0,0.0,1.0
2017-10-17,25.15,25.2,25.15,25.15,600,19.439517561926,19.4781647141366,19.439517561926,19.439517561926,776.253832016649,0.0,1.0
2017-10-18,25.15,25.15,25.15,25.15,0,19.439517561926,19.439517561926,19.439517561926,19.439517561926,0,0.0,1.0
2017-10-19,25.15,25.15,25.15,25.15,2,19.439517561926,19.439517561926,19.439517561926,19.439517561926,2.58751277338883,0.0,1.0
2017-10-20,25.15,25.15,25.15,25.15,55,19.439517561926,19.439517561926,19.439517561926,19.439517561926,71.1566012681928,0.0,1.0
2017-10-23,25.15,25.15,25.15,25.15,90,19.439517561926,19.439517561926,19.439517561926,19.439517561926,116.438074802497,0.0,1.0
2017-10-24,25.15,25.15,25.15,25.15,0,19.439517561926,19.439517561926,19.439517561926,19.439517561926,0,0.0,1.0
2017-10-25,25.28,25.8,25.23,25.8,3890,19.5400001576736,19.9419305406637,19.501353005463,19.9419305406637,5032.71234424126,0.0,1.0
2017-10-26,25.28,25.28,25.28,25.28,8,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,10.3500510935553,0.0,1.0
2017-10-27,25.28,25.28,25.28,25.28,0,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,0,0.0,1.0
2017-10-30,25.28,25.28,25.28,25.28,0,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,0,0.0,1.0
2017-10-31,25.28,25.28,25.28,25.28,0,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,0,0.0,1.0
2017-11-01,25.28,25.28,25.28,25.28,16,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,20.7001021871106,0.0,1.0
2017-11-02,25.28,25.28,25.28,25.28,46,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,59.5127937879429,0.0,1.0
2017-11-03,25.28,25.28,25.28,25.28,0,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,0,0.0,1.0
2017-11-06,25.91,25.91,25.91,25.91,100,20.026954275527,20.026954275527,20.026954275527,20.026954275527,129.375638669441,0.0,1.0
2017-11-07,25.9,25.9,25.9,25.9,902,20.0192248450849,20.0192248450849,20.0192248450849,20.0192248450849,1166.96826079836,0.0,1.0
2017-11-08,25.9,25.9,25.9,25.9,0,20.0192248450849,20.0192248450849,20.0192248450849,20.0192248450849,0,0.0,1.0
2017-11-09,25.9,25.9,25.9,25.9,0,20.0192248450849,20.0192248450849,20.0192248450849,20.0192248450849,0,0.0,1.0
2017-11-10,25.9,25.9,25.9,25.9,0,20.0192248450849,20.0192248450849,20.0192248450849,20.0192248450849,0,0.0,1.0
2017-11-13,25.9,25.9,25.9,25.9,0,20.0192248450849,20.0192248450849,20.0192248450849,20.0192248450849,0,0.0,1.0
2017-11-14,25.9,25.9,25.9,25.9,11,20.0192248450849,20.0192248450849,20.0192248450849,20.0192248450849,14.2313202536385,0.0,1.0
2017-11-15,25.34,25.34,25.33,25.33,279,19.5863767403263,19.5863767403263,19.5786473098842,19.5786473098842,360.958031887741,0.0,1.0
2017-11-16,25.34,25.34,25.34,25.34,0,19.5863767403263,19.5863767403263,19.5863767403263,19.5863767403263,0,0.0,1.0
2017-11-17,25.37,25.37,25.37,25.37,2000,19.6095650316526,19.6095650316526,19.6095650316526,19.6095650316526,2587.51277338883,0.0,1.0
2017-11-20,25.37,25.37,25.37,25.37,35,19.6095650316526,19.6095650316526,19.6095650316526,19.6095650316526,45.2814735343045,0.0,1.0
2017-11-21,25.37,25.37,25.37,25.37,0,19.6095650316526,19.6095650316526,19.6095650316526,19.6095650316526,0,0.0,1.0
2017-11-22,25.37,25.37,25.37,25.37,30,19.6095650316526,19.6095650316526,19.6095650316526,19.6095650316526,38.8126916008324,0.0,1.0
2017-11-24,25.37,25.37,25.37,25.37,0,19.6095650316526,19.6095650316526,19.6095650316526,19.6095650316526,0,0.0,1.0
2017-11-27,25.68,25.68,25.68,25.68,1804,19.8491773753583,19.8491773753583,19.8491773753583,19.8491773753583,2333.93652159672,0.0,1.0
2017-11-28,25.56,25.56,25.56,25.56,100,19.7564242100529,19.7564242100529,19.7564242100529,19.7564242100529,129.375638669441,0.0,1.0
2017-11-29,25.56,25.56,25.56,25.56,30,19.7564242100529,19.7564242100529,19.7564242100529,19.7564242100529,38.8126916008323,0.0,1.0
2017-11-30,25.56,25.56,25.56,25.56,0,19.7564242100529,19.7564242100529,19.7564242100529,19.7564242100529,0,0.0,1.0
2017-12-01,25.56,25.56,25.56,25.56,50,19.7564242100529,19.7564242100529,19.7564242100529,19.7564242100529,64.6878193347205,0.0,1.0
2017-12-04,25.39,25.39,25.39,25.39,141,19.6250238925369,19.6250238925369,19.6250238925369,19.6250238925369,182.419650523912,0.0,1.0
2017-12-05,25.28,25.28,25.28,25.28,122,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,157.838279176718,0.0,1.0
2017-12-06,25.28,25.28,25.28,25.28,86,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,111.263049255719,0.0,1.0
2017-12-07,25.28,25.28,25.28,25.28,41,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,53.0440118544708,0.0,1.0
2017-12-08,25.28,25.28,25.28,25.28,0,19.5400001576736,19.5400001576736,19.5400001576736,19.5400001576736,0,0.0,1.0
2017-12-11,24.95,24.95,24.95,24.95,921,19.2849289530837,19.2849289530837,19.2849289530837,19.2849289530837,1191.54963214555,0.0,1.0
2017-12-12,24.751,24.751,24.751,24.751,200,19.1311132872855,19.1311132872855,19.1311132872855,19.1311132872855,258.751277338883,0.0,1.0
2017-12-13,24.755,24.77,24.75,24.75,300,19.1342050594624,19.1457992051256,19.1303403442413,19.1303403442413,388.126916008323,0.0,1.0
2017-12-14,24.87,24.87,24.87,24.87,100,19.2230935095467,19.2230935095467,19.2230935095467,19.2230935095467,129.375638669442,0.0,1.0
2017-12-15,24.87,24.87,24.87,24.87,0,19.2230935095467,19.2230935095467,19.2230935095467,19.2230935095467,0,0.0,1.0
2017-12-18,24.8517,24.8517,24.8517,24.8517,8,19.2234593434896,19.2234593434896,19.2234593434896,19.2234593434896,10.3422384310518,0.0187733,1.0
2017-12-19,25.048,25.048,25.048,25.048,125,19.3753026809324,19.3753026809324,19.3753026809324,19.3753026809324,161.597475485184,0.0,1.0
2017-12-20,25.048,25.048,25.048,25.048,2,19.3753026809324,19.3753026809324,19.3753026809324,19.3753026809324,2.58555960776295,0.0,1.0
2017-12-21,25.048,25.048,25.048,25.048,0,19.3753026809324,19.3753026809324,19.3753026809324,19.3753026809324,0,0.0,1.0
2017-12-22,25.358,25.37,25.358,25.37,300,19.6150960309439,19.6243783541701,19.6150960309439,19.6243783541701,387.833941164443,0.0,1.0
2017-12-26,25.67,25.67,25.54,25.58,660,19.8564364348265,19.8564364348265,19.7558779332087,19.7868190106296,853.234670561774,0.0,1.0
2017-12-27,25.75,25.75,25.75,25.75,125,19.9183185896682,19.9183185896682,19.9183185896682,19.9183185896682,161.597475485184,0.0,1.0
2017-12-28,25.75,25.75,25.75,25.75,0,19.9183185896682,19.9183185896682,19.9183185896682,19.9183185896682,0,0.0,1.0
2017-12-29,25.75,25.75,25.75,25.75,5,19.9183185896682,19.9183185896682,19.9183185896682,19.9183185896682,6.46389901940738,0.0,1.0
2018-01-02,26.105,26.105,26.08,26.1,1195,20.1929206517782,20.1929206517782,20.1735824783901,20.1890530171005,1544.87186563836,0.0,1.0
2018-01-03,26.153,26.153,26.08,26.111,398,20.2300499446832,20.2300499446832,20.1735824783901,20.1975618133913,514.526361944827,0.0,1.0
2018-01-04,26.25,26.25,26.25,26.25,254,20.3050820574287,20.3050820574287,20.3050820574287,20.3050820574287,328.366070185896,0.0,1.0
2018-01-05,26.07,26.26,25.95,26.26,4595,20.1658472090349,20.3128173267839,20.0730239767724,20.3128173267839,5940.32319883539,0.0,1.0
2018-01-08,25.972,26.0,25.972,26.0,1822,20.0900415693538,20.1117003235484,20.0900415693538,20.1117003235484,2355.44480267206,0.0,1.0
2018-01-09,25.95,25.95,25.95,25.95,130,20.0730239767724,20.0730239767724,20.0730239767724,20.0730239767724,168.061374504592,0.0,1.0
2018-01-10,25.95,25.95,25.95,25.95,0,20.0730239767724,20.0730239767724,20.0730239767724,20.0730239767724,0,0.0,1.0
2018-01-11,26.14,26.14,26.13,26.14,4776,20.2199940945214,20.2199940945214,20.2122588251662,20.2199940945214,6174.31634333793,0.0,1.0
2018-01-12,26.3,26.6,26.3,26.6,756,20.3437584042048,20.5758164848611,20.3437584042048,20.5758164848611,977.341531734396,0.0,1.0
2018-01-16,26.197,26.2,26.12,26.2,6154,20.2640851298461,20.2664057106527,20.204523555811,20.2664057106527,7955.76691308661,0.0,1.0
2018-01-17,26.22,26.22,26.22,26.22,450,20.2818762493631,20.2818762493631,20.2818762493631,20.2818762493631,581.750911746664,0.0,1.0
2018-01-18,26.27,26.325,26.2,26.325,6959,20.3205525961391,20.3630965775928,20.2664057106527,20.3630965775928,8996.45465521122,0.0,1.0
2018-01-19,26.27,26.33,26.263,26.33,1613,20.3205525961391,20.3669642122704,20.3151379075905,20.3669642122704,2085.25382366083,0.0,1.0
2018-01-22,26.37,26.37,26.31,26.31,1913,20.3979052896912,20.3979052896912,20.35149367356,20.35149367356,2473.08776482527,0.0,1.0
2018-01-23,26.43,26.43,26.35,26.37,1950,20.4443169058225,20.4443169058225,20.3824347509808,20.3979052896912,2520.92061756888,0.0,1.0
2018-01-24,26.669,26.669,26.669,26.669,340,20.629189843412,20.629189843412,20.629189843412,20.629189843412,439.545133319703,0.0,1.0
2018-01-25,26.6,26.78,26.6,26.77,2678,20.5758164848611,20.7150513332549,20.5758164848611,20.7073160638997,3462.0643147946,0.0,1.0
2018-01-26,26.81,26.81,26.73,26.73,1415,20.7382571413205,20.7382571413205,20.6763749864788,20.6763749864788,1829.28342249229,0.0,1.0
2018-01-29,26.732,26.8,26.68,26.8,5272,20.6779220403499,20.7305218719653,20.6376986397028,20.7305218719653,6815.53512606314,0.0,1.0
2018-01-30,26.65,26.8,26.59,26.8,2968,20.6144928316371,20.7305218719653,20.5680812155059,20.7305218719653,3836.97045792023,0.0,1.0
2018-01-31,26.62,26.62,26.56,26.59,2228,20.5912870235715,20.5912870235715,20.5448754074402,20.5680812155059,2880.31340304793,0.0,1.0
2018-02-01,26.58,26.58,26.58,26.58,475,20.5603459461507,20.5603459461507,20.5603459461507,20.5603459461507,614.070406843701,0.0,1.0
2018-02-02,26.44,26.505,26.41,26.41,1700,20.4520521751777,20.5023314259866,20.4288463671121,20.4288463671121,2197.72566659851,0.0,1.0
2018-02-05,26.238,26.36,26.215,26.36,2942,20.2957997342025,20.390170020336,20.2780086146855,20.390170020336,3803.3581830193,0.0,1.0
2018-02-06,26.24,26.25,26.225,26.24,6991,20.2973467880735,20.3050820574287,20.2857438840407,20.2973467880735,9037.82360893541,0.0,1.0
2018-02-07,25.993,26.24,25.993,26.24,1844,20.1062856349998,20.2973467880735,20.1062856349998,20.2973467880735,2383.88595835744,0.0,1.0
2018-02-08,25.9,25.9,25.9,25.9,192,20.0343476299963,20.0343476299963,20.0343476299963,20.0343476299963,248.213722345244,0.0,1.0
2018-02-09,25.566,25.71,25.479,25.71,7173,19.7759896335323,19.8873775122473,19.7086927901419,19.8873775122473,9273.10953324183,0.0,1.0
2018-02-12,25.72,25.76,25.71,25.74,21109,19.8951127816025,19.9260538590234,19.8873775122473,19.910583320313,27289.2888801342,0.0,1.0
2018-02-13,25.87,25.87,25.78,25.78,2125,20.0111418219307,20.0111418219307,19.9415243977338,19.9415243977338,2747.15708324814,0.0,1.0
2018-02-14,25.78,26.46,25.64,26.45,4859,19.9415243977338,20.4675227138881,19.8332306267608,20.4597874445329,6281.6170670601,0.0,1.0
2018-02-15,26.2,26.2,26.2,26.2,1090,20.2664057106527,20.2664057106527,20.2664057106527,20.2664057106527,1409.12998623081,0.0,1.0
2018-02-16,26.27,26.28,26.27,26.27,13114,20.3205525961391,20.3282878654943,20.3205525961391,20.3205525961391,16953.5143481017,0.0,1.0
2018-02-20,26.23,26.31,26.23,26.31,670,20.2896115187183,20.35149367356,20.2896115187183,20.35149367356,866.16246860059,0.0,1.0
2018-02-21,26.23,26.23,26.23,26.23,58,20.2896115187183,20.2896115187183,20.2896115187183,20.2896115187183,74.9812286251257,0.0,1.0
2018-02-22,26.3898,26.42,26.2748,26.2748,3308,20.4132211230146,20.4365816364673,20.3242655254296,20.3242655254296,4276.51559123992,0.0,1.0
2018-02-23,26.39,26.39,26.39,26.39,60,20.4133758284017,20.4133758284017,20.4133758284017,20.4133758284017,77.5667882328885,0.0,1.0
2018-02-26,26.561,26.597,26.561,26.597,1490,20.5456489343758,20.5734959040545,20.5456489343758,20.5734959040545,1926.2419077834,0.0,1.0
2018-02-27,26.4,26.51,26.4,26.51,200,20.4211110977569,20.5061990606642,20.4211110977569,20.5061990606642,258.555960776295,0.0,1.0
2018-02-28,26.4,26.4,26.4,26.4,0,20.4211110977569,20.4211110977569,20.4211110977569,20.4211110977569,0,0.0,1.0
2018-03-01,26.11,26.24,26.11,26.24,396,20.1967882864558,20.2973467880735,20.1967882864558,20.2973467880735,511.940802337064,0.0,1.0
2018-03-02,26.33,26.33,26.33,26.33,350,20.3669642122704,20.3669642122704,20.3669642122704,20.3669642122704,452.472931358517,0.0,1.0
2018-03-05,26.48,26.48,26.48,26.48,407,20.4829932525986,20.4829932525986,20.4829932525986,20.4829932525986,526.16138017976,0.0,1.0
2018-03-06,26.57,26.57,26.57,26.57,100,20.5526106767955,20.5526106767955,20.5526106767955,20.5526106767955,129.277980388148,0.0,1.0
2018-03-07,26.28,26.3,26.28,26.298,4386,20.3282878654943,20.3437584042048,20.3282878654943,20.3422113503337,5670.13221982417,0.0,1.0
2018-03-08,26.15,26.15,26.15,26.15,100,20.2277293638766,20.2277293638766,20.2277293638766,20.2277293638766,129.277980388148,0.0,1.0
2018-03-09,26.265,26.27,26.265,26.27,560,20.3166849614615,20.3205525961391,20.3166849614615,20.3205525961391,723.956690173628,0.0,1.0
2018-03-12,26.24,26.24,26.24,26.24,350,20.2973467880735,20.2973467880735,20.2973467880735,20.2973467880735,452.472931358517,0.0,1.0
2018-03-13,26.24,26.24,26.24,26.24,704,20.2973467880735,20.2973467880735,20.2973467880735,20.2973467880735,910.11698193256,0.0,1.0
2018-03-14,26.205,26.36,26.205,26.36,489,20.2702733453303,20.390170020336,20.2702733453303,20.390170020336,632.169324098041,0.0,1.0
2018-03-15,26.08,26.08,26.08,26.08,295,20.1735824783901,20.1735824783901,20.1735824783901,20.1735824783901,381.370042145036,0.0,1.0
2018-03-16,26.1,26.11,26.1,26.11,225,20.1890530171005,20.1967882864558,20.1890530171005,20.1967882864558,290.875455873333,0.0,1.0
2018-03-19,26.1,26.1,26.1,26.1,0,20.1890530171005,20.1890530171005,20.1890530171005,20.1890530171005,0,0.0,1.0
2018-03-20,26.1,26.1,26.1,26.1,74,20.1890530171005,20.1890530171005,20.1890530171005,20.1890530171005,95.6657054872296,0.0,1.0
2018-03-21,26.29,26.29,26.29,26.29,257,20.3360231348496,20.3360231348496,20.3360231348496,20.3360231348496,332.244409597539,0.0,1.0
2018-03-22,26.1,26.1,26.1,26.1,277,20.1890530171005,20.1890530171005,20.1890530171005,20.1890530171005,358.10000567517,0.0,1.0
2018-03-23,26.12,26.137,26.12,26.137,580,20.204523555811,20.2176735137148,20.204523555811,20.2176735137148,749.812286251256,0.0,1.0
2018-03-26,26.18,26.194,26.18,26.194,923,20.2509351719422,20.2617645490395,20.2509351719422,20.2617645490395,1193.23575898261,0.0,1.0
2018-03-27,26.11,26.11,26.11,26.11,118,20.1967882864558,20.1967882864558,20.1967882864558,20.1967882864558,152.548016858014,0.0,1.0
2018-03-28,25.99,25.99,25.99,25.99,200,20.1039650541932,20.1039650541932,20.1039650541932,20.1039650541932,258.555960776296,0.0,1.0
2018-03-29,25.99,25.99,25.99,25.99,0,20.1039650541932,20.1039650541932,20.1039650541932,20.1039650541932,0,0.0,1.0
2018-04-02,26.065,26.11,26.064,26.11,1217,20.1619795743573,20.1967882864558,20.1612060474218,20.1967882864558,1573.31302132376,0.0,1.0
2018-04-03,26.1,26.14,26.1,26.14,417,20.1890530171005,20.2199940945214,20.1890530171005,20.2199940945214,539.089178218578,0.0,1.0
2018-04-04,26.02,26.02,25.95,25.95,379,20.1271708622589,20.1271708622589,20.0730239767724,20.0730239767724,489.963545671079,0.0,1.0
2018-04-05,26.17,26.17,26.114,26.13,1382,20.243199902587,20.243199902587,20.1998823941978,20.2122588251662,1786.6216889642,0.0,1.0
2018-04-06,26.068,26.12,25.8,25.8,101351,20.1643001551639,20.204523555811,19.9569949364442,19.9569949364442,131024.525903191,0.0,1.0
2018-04-09,26.068,26.068,26.068,26.068,0,20.1643001551639,20.1643001551639,20.1643001551639,20.1643001551639,0,0.0,1.0
2018-04-10,26.068,26.068,26.068,26.068,82,20.1643001551639,20.1643001551639,20.1643001551639,20.1643001551639,106.007943918281,0.0,1.0
2018-04-11,26.72,26.72,26.72,26.72,200,20.6686397171236,20.6686397171236,20.6686397171236,20.6686397171236,258.555960776296,0.0,1.0
2018-04-12,26.72,26.72,26.72,26.72,0,20.6686397171236,20.6686397171236,20.6686397171236,20.6686397171236,0,0.0,1.0
2018-04-13,26.756,26.76,26.7,26.7,3841,20.6964866868024,20.6995807945445,20.6531691784132,20.6531691784132,4965.56722670875,0.0,1.0
2018-04-16,26.76,26.76,26.76,26.76,747,20.6995807945445,20.6995807945445,20.6995807945445,20.6995807945445,965.706513499463,0.0,1.0
2018-04-17,26.615,26.64,26.615,26.64,362,20.5874193888939,20.6067575622819,20.5874193888939,20.6067575622819,467.986289005095,0.0,1.0
2018-04-18,27.04,27.04,27.04,27.04,100,20.9161683364904,20.9161683364904,20.9161683364904,20.9161683364904,129.277980388148,0.0,1.0
2018-04-19,27.04,27.04,27.04,27.04,2,20.9161683364904,20.9161683364904,20.9161683364904,20.9161683364904,2.58555960776295,0.0,1.0
2018-04-20,26.91,26.91,26.78,26.78,3040,20.8156098348726,20.8156098348726,20.7150513332549,20.7150513332549,3930.0506037997,0.0,1.0
2018-04-23,26.75,26.75,26.75,26.75,200,20.6918455251893,20.6918455251893,20.6918455251893,20.6918455251893,258.555960776295,0.0,1.0
2018-04-24,26.75,26.75,26.75,26.75,0,20.6918455251893,20.6918455251893,20.6918455251893,20.6918455251893,0,0.0,1.0
2018-04-25,26.65,26.65,26.65,26.65,3500,20.6144928316371,20.6144928316371,20.6144928316371,20.6144928316371,4524.72931358518,0.0,1.0
2018-04-26,26.789,26.81,26.763,26.81,1755,20.7220130756746,20.7382571413205,20.701901375351,20.7382571413205,2268.82855581199,0.0,1.0
2018-04-27,26.77,26.77,26.77,26.77,872,20.7073160638997,20.7073160638997,20.7073160638997,20.7073160638997,1127.30398898465,0.0,1.0
2018-04-30,26.7699,26.7699,26.7699,26.7699,0,20.7072387112061,20.7072387112061,20.7072387112061,20.7072387112061,0,0.0,1.0
2018-05-01,26.7699,26.77,26.7699,26.77,867,20.7072387112061,20.7073160638997,20.7072387112061,20.7073160638997,1120.84008996524,0.0,1.0
2018-05-02,26.79,26.79,26.79,26.79,683,20.7227866026101,20.7227866026101,20.7227866026101,20.7227866026101,882.968606051049,0.0,1.0
2018-05-03,26.78,26.78,26.78,26.78,108,20.7150513332549,20.7150513332549,20.7150513332549,20.7150513332549,139.6202188192,0.0,1.0
2018-05-04,26.84,26.84,26.84,26.84,373,20.7614629493862,20.7614629493862,20.7614629493862,20.7614629493862,482.20686684779,0.0,1.0
2018-05-07,26.84,26.84,26.84,26.84,0,20.7614629493862,20.7614629493862,20.7614629493862,20.7614629493862,0,0.0,1.0
2018-05-08,26.797,26.9,26.66,26.9,6664,20.7282012911587,20.8078745655174,20.6222281009924,20.8078745655174,8615.08461306619,0.0,1.0
2018-05-09,26.975,26.975,26.975,26.975,300,20.8658890856815,20.8658890856815,20.8658890856815,20.8658890856815,387.833941164443,0.0,1.0
2018-05-10,26.975,26.975,26.975,26.975,34,20.8658890856815,20.8658890856815,20.8658890856815,20.8658890856815,43.9545133319703,0.0,1.0
2018-05-11,27.02,27.15,27.02,27.15,1063,20.90069779778,21.0012562993977,20.90069779778,21.0012562993977,1374.22493152601,0.0,1.0
2018-05-14,27.11,27.11,27.09,27.09,2853,20.9703152219769,20.9703152219769,20.9548446832664,20.9548446832664,3688.30078047385,0.0,1.0
2018-05-15,27.03,27.03,27.03,27.03,311,20.9084330671352,20.9084330671352,20.9084330671352,20.9084330671352,402.054519007139,0.0,1.0
2018-05-16,27.01,27.01,27.0,27.002,968,20.8929625284247,20.8929625284247,20.8852272590695,20.8867743129406,1251.41085015727,0.0,1.0
2018-05-17,27.09,27.14,27.085,27.085,1663,20.9548446832664,20.9935210300425,20.9509770485888,20.9509770485888,2149.8928138549,0.0,1.0
2018-05-18,27.09,27.09,27.09,27.09,0,20.9548446832664,20.9548446832664,20.9548446832664,20.9548446832664,0,0.0,1.0
2018-05-21,27.37,27.37,27.37,27.37,453,21.1714322252123,21.1714322252123,21.1714322252123,21.1714322252123,585.62925115831,0.0,1.0
2018-05-22,27.45,27.53,27.45,27.53,2600,21.233314380054,21.2951965348957,21.233314380054,21.2951965348957,3361.22749009185,0.0,1.0
2018-05-23,27.439,27.46,27.409,27.409,2081,21.2248055837633,21.2410496494092,21.2015997756977,21.2015997756977,2690.27477187735,0.0,1.0
2018-05-24,27.53,27.6,27.52,27.52,2696,21.2951965348957,21.3493434203822,21.2874612655405,21.2874612655405,3485.33435126447,0.0,1.0
2018-05-25,27.34,27.34,27.34,27.34,250,21.1482264171467,21.1482264171467,21.1482264171467,21.1482264171467,323.194950970369,0.0,1.0
2018-05-29,27.34,27.34,27.34,27.34,0,21.1482264171467,21.1482264171467,21.1482264171467,21.1482264171467,0,0.0,1.0
2018-05-30,27.22,27.28,27.16,27.16,5915,21.0554031848842,21.1018148010154,21.0089915687529,21.0089915687529,7646.79253995893,0.0,1.0
2018-05-31,27.27,27.27,27.27,27.27,11930,21.0940795316602,21.0940795316602,21.0940795316602,21.0940795316602,15422.863060306,0.0,1.0
2018-06-01,27.193,27.2,27.16,27.16,4418,21.0345179576251,21.0399326461737,21.0089915687529,21.0089915687529,5711.50117354837,0.0,1.0
2018-06-04,27.18,27.18,27.18,27.18,169,21.0244621074633,21.0244621074633,21.0244621074633,21.0244621074633,218.47978685597,0.0,1.0
2018-06-05,27.02,27.02,26.87,26.87,2240,20.90069779778,20.90069779778,20.7846687574518,20.7846687574518,2895.8267606945,0.0,1.0
2018-06-06,27.09,27.13,27.05,27.13,1958,20.9548446832664,20.9857857606873,20.9239036058456,20.9857857606873,2531.26285599994,0.0,1.0
2018-06-07,27.063,27.19,27.063,27.19,4401,20.9339594560074,21.0321973768185,20.9339594560074,21.0321973768185,5689.52391688237,0.0,1.0
2018-06-08,27.063,27.063,27.063,27.063,19,20.9339594560074,20.9339594560074,20.9339594560074,20.9339594560074,24.562816273748,0.0,1.0
2018-06-11,26.967,28.39,26.96,28.39,1366,20.8597008701973,21.9604296994438,20.8542861816487,21.9604296994438,1765.9372121021,0.0,1.0
2018-06-12,26.967,26.967,26.967,26.967,43,20.8597008701973,20.8597008701973,20.8597008701973,20.8597008701973,55.5895315669036,0.0,1.0
2018-06-13,26.98,26.98,26.98,26.98,600,20.8697567203591,20.8697567203591,20.8697567203591,20.8697567203591,775.667882328887,0.0,1.0
2018-06-14,26.98,26.98,26.98,26.98,0,20.8697567203591,20.8697567203591,20.8697567203591,20.8697567203591,0,0.0,1.0
2018-06-15,26.55,26.55,26.55,26.55,200,20.537140138085,20.537140138085,20.537140138085,20.537140138085,258.555960776296,0.0,1.0
2018-06-18,26.55,26.55,26.55,26.55,152,20.537140138085,20.537140138085,20.537140138085,20.537140138085,196.502530189985,0.0,1.0
2018-06-19,26.05,26.16,26.03,26.16,892,20.1503766703245,20.2354646332318,20.1349061316141,20.2354646332318,1153.15958506228,0.0,1.0
2018-06-20,25.975,25.975,25.975,25.975,191,20.0923621501604,20.0923621501604,20.0923621501604,20.0923621501604,246.920942541362,0.0,1.0
2018-06-21,25.96,26.03,25.96,26.02,736,20.0807592461276,20.1349061316141,20.0807592461276,20.1271708622589,951.485935656767,0.0,1.0
2018-06-22,26.16,26.16,26.16,26.16,1756,20.2354646332318,20.2354646332318,20.2354646332318,20.2354646332318,2270.12133561588,0.0,1.0
2018-06-25,25.93,26.7,25.93,26.7,675,20.057553438062,20.6531691784132,20.057553438062,20.6531691784132,872.626367619996,0.0,1.0
2018-06-26,25.94,25.94,25.94,25.94,14392,20.0652887074172,20.0652887074172,20.0652887074172,20.0652887074172,18605.6869374622,0.0,1.0
2018-06-27,26.17,26.174,26.14,26.14,600,20.243199902587,20.2462940103291,20.2199940945214,20.2199940945214,775.667882328887,0.0,1.0
2018-06-28,26.01,26.01,26.01,26.01,300,20.1194355929036,20.1194355929036,20.1194355929036,20.1194355929036,387.833941164444,0.0,1.0
2018-06-29,26.215,26.22,26.215,26.22,200,20.2780086146855,20.2818762493631,20.2780086146855,20.2818762493631,258.555960776295,0.0,1.0
2018-07-02,25.771,26.05,25.77,26.05,16352,19.9345626553141,20.1503766703245,19.9337891283786,20.1503766703245,21139.5353530699,0.0,1.0
2018-07-03,25.9,25.92,25.89,25.91,10700,20.0343476299963,20.0498181687068,20.0266123606411,20.0420828993515,13832.7439015318,0.0,1.0
2018-07-05,25.9,25.9,25.9,25.9,70,20.0343476299963,20.0343476299963,20.0343476299963,20.0343476299963,90.4945862717036,0.0,1.0
2018-07-06,25.93,25.93,25.859,25.859,1160,20.057553438062,20.057553438062,20.00263302564,20.00263302564,1499.62457250251,0.0,1.0
2018-07-09,25.93,25.93,25.891,25.93,1521,20.057553438062,20.057553438062,20.0273858875766,20.057553438062,1966.31808170372,0.0,1.0
2018-07-10,25.81,25.94,25.8,25.94,674,19.9647302057994,20.0652887074172,19.9569949364442,20.0652887074172,871.333587816117,0.0,1.0
2018-07-11,25.15,25.276,25.15,25.263,725,19.4542024283555,19.5516668222312,19.4542024283555,19.5416109720694,937.265357814072,0.0,1.0
2018-07-12,25.287,25.287,25.22,25.22,911,19.5601756185219,19.5601756185219,19.508349313842,19.508349313842,1177.72240133603,0.0,1.0
2018-07-13,25.29,25.29,25.29,25.29,2342,19.5624961993285,19.5624961993285,19.5624961993285,19.5624961993285,3027.69030069041,0.0,1.0
2018-07-16,24.99,25.17,24.99,25.11,2092,19.3304381186721,19.4696729670659,19.3304381186721,19.4232613509347,2704.49534972006,0.0,1.0
2018-07-17,24.99,24.99,24.99,24.99,50,19.3304381186721,19.3304381186721,19.3304381186721,19.3304381186721,64.638990194074,0.0,1.0
2018-07-18,24.92,24.92,24.91,24.92,463,19.2762912331857,19.2762912331857,19.2685559638304,19.2762912331857,598.557049197123,0.0,1.0
2018-07-19,24.92,24.92,24.92,24.92,0,19.2762912331857,19.2762912331857,19.2762912331857,19.2762912331857,0,0.0,1.0
2018-07-20,25.18,25.19,25.12,25.12,2634,19.4774082364211,19.4851435057764,19.4309966202899,19.4309966202899,3405.18200342382,0.0,1.0
2018-07-23,25.21,25.235,25.21,25.235,761,19.5006140444868,19.5199522178748,19.5006140444868,19.5199522178748,983.805430753803,0.0,1.0
2018-07-24,25.21,25.21,25.21,25.21,2,19.5006140444868,19.5006140444868,19.5006140444868,19.5006140444868,2.58555960776295,0.0,1.0
2018-07-25,25.21,25.21,25.21,25.21,1,19.5006140444868,19.5006140444868,19.5006140444868,19.5006140444868,1.29277980388148,0.0,1.0
2018-07-26,25.61,25.61,25.61,25.61,362,19.8100248186952,19.8100248186952,19.8100248186952,19.8100248186952,467.986289005095,0.0,1.0
2018-07-27,25.6,25.64,25.6,25.64,456,19.80228954934,19.8332306267608,19.80228954934,19.8332306267608,589.507590569954,0.0,1.0
2018-07-30,25.72,25.74,25.72,25.74,261,19.8951127816025,19.910583320313,19.8951127816025,19.910583320313,337.415528813066,0.0,1.0
2018-07-31,25.742,25.742,25.742,25.742,300,19.912130374184,19.912130374184,19.912130374184,19.912130374184,387.833941164443,0.0,1.0
2018-08-01,25.742,25.742,25.742,25.742,7,19.912130374184,19.912130374184,19.912130374184,19.912130374184,9.04945862717034,0.0,1.0
2018-08-02,25.44,25.44,25.44,25.44,370,19.6785252396566,19.6785252396566,19.6785252396566,19.6785252396566,478.328527436147,0.0,1.0
2018-08-03,25.56,25.57,25.56,25.57,744,19.7713484719192,19.7790837412744,19.7713484719192,19.7790837412744,961.828174087817,0.0,1.0
2018-08-06,25.7,25.7,25.7,25.7,100,19.8796422428921,19.8796422428921,19.8796422428921,19.8796422428921,129.277980388148,0.0,1.0
2018-08-07,25.87,25.87,25.75,25.75,605,20.0111418219307,20.0111418219307,19.9183185896682,19.9183185896682,782.131781348294,0.0,1.0
2018-08-08,25.65,25.65,25.63,25.63,400,19.8409658961161,19.8409658961161,19.8254953574056,19.8254953574056,517.11192155259,0.0,1.0
2018-08-09,25.73,25.73,25.73,25.73,205,19.9028480509577,19.9028480509577,19.9028480509577,19.9028480509577,265.019859795703,0.0,1.0
2018-08-10,25.56,25.56,25.56,25.56,900,19.7713484719192,19.7713484719192,19.7713484719192,19.7713484719192,1163.50182349333,0.0,1.0
2018-08-13,25.32,25.32,25.32,25.32,619,19.5857020073941,19.5857020073941,19.5857020073941,19.5857020073941,800.230698602634,0.0,1.0
2018-08-14,25.4,25.4,25.31,25.36,780,19.6475841622358,19.6475841622358,19.5779667380389,19.6166430848149,1008.36824702755,0.0,1.0
2018-08-15,24.8,24.8,24.71,24.71,738,19.1834680009231,19.1834680009231,19.1138505767262,19.1138505767262,954.071495264532,0.0,1.0
2018-08-16,25.102,25.102,25.102,25.102,543,19.4170731354505,19.4170731354505,19.4170731354505,19.4170731354505,701.979433507642,0.0,1.0
2018-08-17,25.23,25.231,25.19,25.192,828,19.5160845831972,19.5168581101327,19.4851435057764,19.4866905596474,1070.42167761386,0.0,1.0
2018-08-20,25.192,25.192,25.192,25.192,304,19.4866905596474,19.4866905596474,19.4866905596474,19.4866905596474,393.005060379969,0.0,1.0
2018-08-21,25.3,25.3,25.3,25.3,200,19.5702314686837,19.5702314686837,19.5702314686837,19.5702314686837,258.555960776295,0.0,1.0
2018-08-22,25.3,25.3,25.3,25.3,0,19.5702314686837,19.5702314686837,19.5702314686837,19.5702314686837,0,0.0,1.0
2018-08-23,25.3,25.3,25.3,25.3,4,19.5702314686837,19.5702314686837,19.5702314686837,19.5702314686837,5.1711192155259,0.0,1.0
2018-08-24,25.34,25.41,25.34,25.41,1284,19.6011725461045,19.655319431591,19.6011725461045,19.655319431591,1659.92926818382,0.0,1.0
2018-08-27,25.42,25.42,25.42,25.42,400,19.6630547009462,19.6630547009462,19.6630547009462,19.6630547009462,517.111921552591,0.0,1.0
2018-08-28,25.42,25.42,25.42,25.42,123,19.6630547009462,19.6630547009462,19.6630547009462,19.6630547009462,159.011915877422,0.0,1.0
2018-08-29,25.37,25.37,25.37,25.37,110,19.6243783541701,19.6243783541701,19.6243783541701,19.6243783541701,142.205778426963,0.0,1.0
2018-08-30,25.28,25.32,25.28,25.32,1443,19.5547609299732,19.5857020073941,19.5547609299732,19.5857020073941,1865.48125700098,0.0,1.0
2018-08-31,25.28,25.28,25.28,25.28,68,19.5547609299732,19.5547609299732,19.5547609299732,19.5547609299732,87.9090266639407,0.0,1.0
2018-09-04,25.17,25.2,25.17,25.2,1010,19.4696729670659,19.4928787751316,19.4696729670659,19.4928787751316,1305.70760192029,0.0,1.0
2018-09-05,25.08,25.08,25.08,25.08,300,19.400055542869,19.400055542869,19.400055542869,19.400055542869,387.833941164444,0.0,1.0
2018-09-06,25.08,25.08,25.08,25.08,91,19.400055542869,19.400055542869,19.400055542869,19.400055542869,117.642962153215,0.0,1.0
2018-09-07,25.08,25.08,25.08,25.08,68,19.400055542869,19.400055542869,19.400055542869,19.400055542869,87.9090266639406,0.0,1.0
2018-09-10,25.08,25.08,25.08,25.08,40,19.400055542869,19.400055542869,19.400055542869,19.400055542869,51.7111921552592,0.0,1.0
2018-09-11,24.96,24.96,24.96,24.96,193,19.3072323106065,19.3072323106065,19.3072323106065,19.3072323106065,249.506502149125,0.0,1.0
2018-09-12,24.96,24.96,24.96,24.96,83,19.3072323106065,19.3072323106065,19.3072323106065,19.3072323106065,107.300723722163,0.0,1.0
2018-09-13,25.04,25.28,25.04,25.14,2600,19.3691144654482,19.5547609299732,19.3691144654482,19.4464671590003,3361.22749009184,0.0,1.0
2018-09-14,24.97,24.975,24.97,24.97,2470,19.3149675799617,19.3188352146393,19.3149675799617,19.3149675799617,3193.16611558725,0.0,1.0
2018-09-17,24.97,24.97,24.97,24.97,0,19.3149675799617,19.3149675799617,19.3149675799617,19.3149675799617,0,0.0,1.0
2018-09-18,24.97,24.97,24.97,24.97,70,19.3149675799617,19.3149675799617,19.3149675799617,19.3149675799617,90.4945862717035,0.0,1.0
2018-09-19,24.97,24.97,24.97,24.97,1,19.3149675799617,19.3149675799617,19.3149675799617,19.3149675799617,1.29277980388148,0.0,1.0
2018-09-20,24.97,24.97,24.97,24.97,18,19.3149675799617,19.3149675799617,19.3149675799617,19.3149675799617,23.2700364698666,0.0,1.0
2018-09-21,25.5,25.5,25.5,25.5,500,19.7249368557879,19.7249368557879,19.7249368557879,19.7249368557879,646.389901940739,0.0,1.0
2018-09-24,25.5,25.5,25.5,25.5,0,19.7249368557879,19.7249368557879,19.7249368557879,19.7249368557879,0,0.0,1.0
2018-09-25,25.5,25.5,25.5,25.5,91,19.7249368557879,19.7249368557879,19.7249368557879,19.7249368557879,117.642962153214,0.0,1.0
2018-09-26,25.65,25.65,25.65,25.65,376,19.8409658961161,19.8409658961161,19.8409658961161,19.8409658961161,486.085206259434,0.0,1.0
2018-09-27,25.95,25.95,25.73,25.73,400,20.0730239767724,20.0730239767724,19.9028480509577,19.9028480509577,517.111921552591,0.0,1.0
2018-09-28,25.75,25.75,25.75,25.75,339,19.9183185896682,19.9183185896682,19.9183185896682,19.9183185896682,438.25235351582,0.0,1.0
2018-10-01,26.01,26.01,26.01,26.01,176,20.1194355929036,20.1194355929036,20.1194355929036,20.1194355929036,227.529245483141,0.0,1.0
2018-10-02,26.29,26.29,26.22,26.22,546,20.3360231348496,20.3360231348496,20.2818762493631,20.2818762493631,705.857772919285,0.0,1.0
2018-10-03,26.41,26.43,26.41,26.43,320,20.4288463671121,20.4443169058225,20.4288463671121,20.4443169058225,413.689537242073,0.0,1.0
2018-10-04,26.13,26.14,26.13,26.14,297,20.2122588251662,20.2199940945214,20.2122588251662,20.2199940945214,383.955601752798,0.0,1.0
2018-10-05,26.219,26.22,26.219,26.22,453,20.2811027224276,20.2818762493631,20.2811027224276,20.2818762493631,585.629251158308,0.0,1.0
2018-10-08,26.219,26.219,26.219,26.219,0,20.2811027224276,20.2811027224276,20.2811027224276,20.2811027224276,0,0.0,1.0
2018-10-09,26.219,26.219,26.219,26.219,6,20.2811027224276,20.2811027224276,20.2811027224276,20.2811027224276,7.75667882328885,0.0,1.0
2018-10-10,26.219,26.219,26.219,26.219,78,20.2811027224276,20.2811027224276,20.2811027224276,20.2811027224276,100.836824702755,0.0,1.0
2018-10-11,25.95,25.95,25.95,25.95,602,20.0730239767724,20.0730239767724,20.0730239767724,20.0730239767724,778.253441936649,0.0,1.0
2018-10-12,26.07,26.07,26.07,26.07,600,20.1658472090349,20.1658472090349,20.1658472090349,20.1658472090349,775.667882328887,0.0,1.0
2018-10-15,26.07,26.07,26.07,26.07,108,20.1658472090349,20.1658472090349,20.1658472090349,20.1658472090349,139.6202188192,0.0,1.0
2018-10-16,26.07,26.07,26.07,26.07,53,20.1658472090349,20.1658472090349,20.1658472090349,20.1658472090349,68.5173296057184,0.0,1.0
2018-10-17,26.07,26.07,26.07,26.07,50,20.1658472090349,20.1658472090349,20.1658472090349,20.1658472090349,64.6389901940739,0.0,1.0
2018-10-18,26.07,26.07,26.07,26.07,0,20.1658472090349,20.1658472090349,20.1658472090349,20.1658472090349,0,0.0,1.0
2018-10-19,25.91,25.983,25.91,25.983,1267,20.0420828993515,20.0985503656446,20.0420828993515,20.0985503656446,1637.95201151784,0.0,1.0
2018-10-22,25.91,25.91,25.91,25.91,0,20.0420828993515,20.0420828993515,20.0420828993515,20.0420828993515,0,0.0,1.0
2018-10-23,25.721,25.82,25.721,25.82,758,19.8958863085381,19.9724654751546,19.8958863085381,19.9724654751546,979.927091342158,0.0,1.0
2018-10-24,25.721,25.721,25.721,25.721,100,19.8958863085381,19.8958863085381,19.8958863085381,19.8958863085381,129.277980388147,0.0,1.0
2018-10-25,25.721,25.721,25.721,25.721,13,19.8958863085381,19.8958863085381,19.8958863085381,19.8958863085381,16.8061374504592,0.0,1.0
2018-10-26,25.721,25.721,25.721,25.721,1,19.8958863085381,19.8958863085381,19.8958863085381,19.8958863085381,1.29277980388147,0.0,1.0
2018-10-29,25.45,25.531,25.45,25.521,2300,19.6862605090118,19.748916190789,19.6862605090118,19.7411809214338,2973.3935489274,0.0,1.0
2018-10-30,25.31,25.313,25.31,25.313,5945,19.5779667380389,19.5802873188454,19.5779667380389,19.5802873188454,7685.57593407538,0.0,1.0
2018-10-31,25.18,25.18,25.18,25.18,115,19.4774082364211,19.4774082364211,19.4774082364211,19.4774082364211,148.66967744637,0.0,1.0
2018-11-01,25.21,25.21,25.18,25.18,277,19.5006140444868,19.5006140444868,19.4774082364211,19.4774082364211,358.100005675169,0.0,1.0
2018-11-02,25.26,25.26,25.26,25.26,128,19.5392903912628,19.5392903912628,19.5392903912628,19.5392903912628,165.475814896829,0.0,1.0
2018-11-05,25.26,25.26,25.26,25.26,0,19.5392903912628,19.5392903912628,19.5392903912628,19.5392903912628,0,0.0,1.0
2018-11-06,25.134,25.134,25.134,25.134,400,19.4418259973872,19.4418259973872,19.4418259973872,19.4418259973872,517.11192155259,0.0,1.0
2018-11-07,25.134,25.134,25.134,25.134,1,19.4418259973872,19.4418259973872,19.4418259973872,19.4418259973872,1.29277980388148,0.0,1.0
2018-11-08,25.134,25.134,25.134,25.134,22,19.4418259973872,19.4418259973872,19.4418259973872,19.4418259973872,28.4411556853925,0.0,1.0
2018-11-09,25.134,25.134,25.134,25.134,1,19.4418259973872,19.4418259973872,19.4418259973872,19.4418259973872,1.29277980388148,0.0,1.0
2018-11-12,25.134,25.134,25.134,25.134,25,19.4418259973872,19.4418259973872,19.4418259973872,19.4418259973872,32.3194950970369,0.0,1.0
2018-11-13,25.134,25.134,25.134,25.134,87,19.4418259973872,19.4418259973872,19.4418259973872,19.4418259973872,112.471842937688,0.0,1.0
2018-11-14,25.134,25.134,25.134,25.134,5,19.4418259973872,19.4418259973872,19.4418259973872,19.4418259973872,6.46389901940738,0.0,1.0
2018-11-15,24.7,24.7,24.7,24.7,2001,19.106115307371,19.106115307371,19.106115307371,19.106115307371,2586.85238756684,0.0,1.0
2018-11-16,24.79,24.79,24.79,24.79,1051,19.1757327315679,19.1757327315679,19.1757327315679,19.1757327315679,1358.71157387943,0.0,1.0
2018-11-19,24.79,24.79,24.79,24.79,15,19.1757327315679,19.1757327315679,19.1757327315679,19.1757327315679,19.3916970582222,0.0,1.0
2018-11-20,24.46,24.46,24.46,24.46,1040,18.920468842846,18.920468842846,18.920468842846,18.920468842846,1344.49099603673,0.0,1.0
2018-11-21,24.47,24.47,24.43,24.43,323,18.9282041122012,18.9282041122012,18.8972630347803,18.8972630347803,417.567876653716,0.0,1.0
2018-11-23,24.03,24.0426,24.03,24.0426,2768,18.5878522605719,18.5975986999594,18.5878522605719,18.5975986999594,3578.41449714393,0.0,1.0
2018-11-26,24.06,24.06,24.03,24.03,502,18.6110580686375,18.6110580686375,18.5878522605719,18.5878522605719,648.975461548502,0.0,1.0
2018-11-27,23.96,24.0,23.96,24.0,979,18.5337053750854,18.5646464525062,18.5337053750854,18.5646464525062,1265.63142799997,0.0,1.0
2018-11-28,24.13,24.2,24.06,24.08,1251,18.665204954124,18.7193518396105,18.6110580686375,18.6265286073479,1617.26753465573,0.0,1.0
2018-11-29,24.18,24.18,24.12,24.12,400,18.7038813009,18.7038813009,18.6574696847688,18.6574696847688,517.111921552592,0.0,1.0
2018-11-30,24.07,24.07,23.99,23.99,570,18.6187933379927,18.6187933379927,18.556911183151,18.556911183151,736.884488212443,0.0,1.0
2018-12-03,24.48,24.53,23.97,23.97,756,18.9359393815564,18.9746157283324,18.5414406444406,18.5414406444406,977.341531734396,0.0,1.0
2018-12-04,24.56,24.56,24.55,24.55,1219,18.9978215363981,18.9978215363981,18.9900862670429,18.9900862670429,1575.89858093152,0.0,1.0
2018-12-06,24.3,24.3038,24.3,24.3,301,18.7967045331626,18.7996439355176,18.7967045331626,18.7967045331626,389.126720968324,0.0,1.0
2018-12-07,24.74,24.74,24.74,24.74,101,19.1370563847919,19.1370563847919,19.1370563847919,19.1370563847919,130.570760192029,0.0,1.0
2018-12-10,24.365,24.365,24.365,24.365,20,18.8469837839714,18.8469837839714,18.8469837839714,18.8469837839714,25.8555960776296,0.0,1.0
2018-12-11,24.479,24.479,24.479,24.479,5,18.9351658546209,18.9351658546209,18.9351658546209,18.9351658546209,6.46389901940737,0.0,1.0
2018-12-12,24.4,24.47,24.4,24.47,374,18.8740572267147,18.9282041122012,18.8740572267147,18.9282041122012,483.499646651672,0.0,1.0
2018-12-13,24.562,24.562,24.562,24.562,32,18.9993685902691,18.9993685902691,18.9993685902691,18.9993685902691,41.3689537242073,0.0,1.0
2018-12-14,24.32,24.32,24.32,24.32,0,18.812175071873,18.812175071873,18.812175071873,18.812175071873,0,0.0,1.0
2018-12-17,24.1405,24.2983,24.1405,24.2983,320,18.673326986947,18.7953895373722,18.673326986947,18.7953895373722,413.689537242072,0.0,1.0
2018-12-18,24.141,24.141,24.141,24.141,19,18.6737137504147,18.6737137504147,18.6737137504147,18.6737137504147,24.5628162737481,0.0,1.0
2018-12-19,23.8765,23.965,23.8601,23.965,815,18.4691158759694,18.537573009763,18.4564300342268,18.537573009763,1053.6155401634,0.0,1.0
2018-12-20,23.39,24.14,23.33,24.14,1207,18.377994402965,18.967284518494,18.3308511937227,18.967284518494,1536.17034486882,0.3687,1.0
2018-12-21,23.2,23.34,23.2,23.33,14180,18.2287075736977,18.3387083952631,18.2287075736977,18.3308511937227,18047.1379372327,0.0,1.0
2018-12-24,23.2,23.2,23.2,23.2,0,18.2287075736977,18.2287075736977,18.2287075736977,18.2287075736977,0,0.0,1.0
2018-12-26,23.2,23.2,23.2,23.2,125,18.2287075736977,18.2287075736977,18.2287075736977,18.2287075736977,159.089720885337,0.0,1.0
2018-12-27,23.23,23.23,23.145,23.145,7536,18.2522791783188,18.2522791783188,18.1854929652255,18.1854929652255,9591.20109273524,0.0,1.0
2018-12-28,23.1715,23.1715,23.12,23.12,156,18.2063145493076,18.2063145493076,18.1658499613746,18.1658499613746,198.543971664901,0.0,1.0
2018-12-31,23.1602,23.249,23.0701,23.2,1909,18.1974359115669,18.2672078612456,18.126642525688,18.2287075736977,2429.61821736088,0.0,1.0
2019-01-02,23.1579,23.27,23.0,23.04,1786,18.1956287552126,18.2837079844804,18.0715635428899,18.1029923490515,2273.07393200971,0.0,1.0
2019-01-03,23.315,23.315,23.12,23.12,101,18.3190653914121,18.3190653914121,18.1658499613746,18.1658499613746,128.544494475353,0.0,1.0
2019-01-04,23.561,23.561,23.325,23.41,718,18.5123525493056,18.5123525493056,18.3269225929525,18.3937088060458,913.81135676538,0.0,1.0
2019-01-07,23.561,23.561,23.561,23.561,1,18.5123525493056,18.5123525493056,18.5123525493056,18.5123525493056,1.2727177670827,0.0,1.0
2019-01-08,23.77,23.77,23.77,23.77,401,18.6765680614997,18.6765680614997,18.6765680614997,18.6765680614997,510.359824600163,0.0,1.0
2019-01-09,24.101,24.35,23.87,24.35,1158,18.9366414324865,19.1322857508422,18.7551400769036,19.1322857508422,1473.80717428177,0.0,1.0
2019-01-10,23.94,23.94,23.94,23.94,772,18.8101404876863,18.8101404876863,18.8101404876863,18.8101404876863,982.538116187844,0.0,1.0
2019-01-11,23.973,23.973,23.94,23.94,518,18.8360692527696,18.8360692527696,18.8101404876863,18.8101404876863,659.267803348838,0.0,1.0
2019-01-14,23.858,23.94,23.858,23.88,390,18.7457114350551,18.8101404876863,18.7457114350551,18.762997278444,496.359929162254,0.0,1.0
2019-01-15,23.858,23.858,23.858,23.858,2,18.7457114350551,18.7457114350551,18.7457114350551,18.7457114350551,2.5454355341654,0.0,1.0
2019-01-16,24.006,24.006,23.87,23.87,100,18.8619980178528,18.8619980178528,18.7551400769036,18.7551400769036,127.27177670827,0.0,1.0
2019-01-17,24.094,24.094,23.89,23.89,124,18.9311413914083,18.9311413914083,18.7708544799844,18.7708544799844,157.817003118254,0.0,1.0
2019-01-18,24.265,24.28,24.265,24.28,110,19.0654995377489,19.0772853400595,19.0654995377489,19.0772853400595,139.998954379097,0.0,1.0
2019-01-22,24.1241,24.1241,24.1241,24.1241,1,18.9547915680448,18.9547915680448,18.9547915680448,18.9547915680448,1.2727177670827,0.0,1.0
2019-01-23,24.13,24.13,24.13,24.13,15,18.9594273169536,18.9594273169536,18.9594273169536,18.9594273169536,19.0907665062406,0.0,1.0
2019-01-24,24.171,24.24,23.92,24.24,1138,18.9916418432692,19.0458565338979,18.7944260846055,19.0458565338979,1448.35281894012,0.0,1.0
2019-01-25,24.355,24.355,24.28,24.28,141,19.1362143516124,19.1362143516124,19.0772853400595,19.0772853400595,179.45320515866,0.0,1.0
2019-01-28,24.145,24.29,24.14,24.29,1133,18.9712131192642,19.0851425415998,18.967284518494,19.0851425415998,1441.9892301047,0.0,1.0
2019-01-29,24.293,24.293,24.29,24.29,125,19.087499702062,19.087499702062,19.0851425415998,19.0851425415998,159.089720885337,0.0,1.0
2019-01-30,24.45,24.45,24.195,24.195,123,19.210857766246,19.210857766246,19.0104991269662,19.0104991269662,156.544285351172,0.0,1.0
2019-01-31,24.381,24.526,24.295,24.295,1655,19.1566430756174,19.270572497953,19.08907114237,19.08907114237,2106.34790452186,0.0,1.0
2019-02-01,24.435,24.435,24.39,24.39,173,19.1990719639354,19.1990719639354,19.1637145570037,19.1637145570037,220.180173705308,0.0,1.0
2019-02-04,24.507,24.507,24.37,24.37,992,19.2556438150262,19.2556438150262,19.1480001539229,19.1480001539229,1262.53602494604,0.0,1.0
2019-02-05,24.446,24.47,24.42,24.47,4359,19.2077148856299,19.2265721693268,19.1872861616249,19.2265721693268,5547.77674671348,0.0,1.0
2019-02-06,24.444,24.48,24.165,24.165,1805,19.2061434453218,19.2344293708672,18.986927522345,18.986927522345,2297.25556958427,0.0,1.0
2019-02-07,24.252,24.252,24.115,24.115,102,19.0552851757464,19.0552851757464,18.9476415146431,18.9476415146431,129.817212242435,0.0,1.0
2019-02-08,24.247,24.247,24.22,24.24,727,19.0513565749762,19.0513565749762,19.0301421308171,19.0458565338979,925.265816669122,0.0,1.0
2019-02-11,24.125,24.125,24.06,24.06,161,18.9554987161835,18.9554987161835,18.9044269061709,18.9044269061709,204.907560500314,0.0,1.0
2019-02-12,24.236,24.266,24.19,24.19,2172,19.0427136532817,19.0662852579029,19.006570526196,19.006570526196,2764.34299010363,0.0,1.0
2019-02-13,24.29,24.29,24.18,24.18,107,19.0851425415998,19.0851425415998,18.9987133246556,18.9987133246556,136.180801077849,0.0,1.0
2019-02-14,24.245,24.245,24.16,24.16,158,19.0497851346681,19.0497851346681,18.9829989215748,18.9829989215748,201.089407199067,0.0,1.0
2019-02-15,24.559,24.559,24.34,24.34,158,19.2965012630362,19.2965012630362,19.1244285493018,19.1244285493018,201.089407199067,0.0,1.0
2019-02-19,24.585,24.585,24.585,24.585,21,19.3169299870413,19.3169299870413,19.3169299870413,19.3169299870413,26.7270731087366,0.0,1.0
2019-02-20,24.7,24.724,24.62,24.62,614,19.4072878047557,19.4261450884526,19.3444301924326,19.3444301924326,781.448708988778,0.0,1.0
2019-02-21,24.7465,24.7465,24.655,24.655,101,19.4438237919185,19.4438237919185,19.371930397824,19.371930397824,128.544494475353,0.0,1.0
2019-02-22,24.8259,24.8259,24.79,24.79,100,19.5062099721492,19.5062099721492,19.4780026186192,19.4780026186192,127.27177670827,0.0,1.0
2019-02-25,24.6212,24.8379,24.6201,24.8379,670,19.3453730566175,19.5156386139976,19.344508764448,19.5156386139976,852.720903945407,0.0,1.0
2019-02-26,24.616,24.616,24.59,24.59,101,19.3412873118164,19.3412873118164,19.3208585878114,19.3208585878114,128.544494475353,0.0,1.0
2019-02-27,24.73,24.73,24.675,24.675,101,19.4308594093769,19.4308594093769,19.3876448009047,19.3876448009047,128.544494475352,0.0,1.0
2019-02-28,24.631,24.631,24.631,24.631,3,19.353073114127,19.353073114127,19.353073114127,19.353073114127,3.81815330124811,0.0,1.0
2019-03-01,24.486,24.486,24.486,24.486,36,19.2391436917914,19.2391436917914,19.2391436917914,19.2391436917914,45.8178396149773,0.0,1.0
2019-03-04,24.476,24.5,24.45,24.5,789,19.231286490251,19.250143773948,19.210857766246,19.250143773948,1004.17431822825,0.0,1.0
2019-03-05,24.617,24.617,24.617,24.617,43,19.3420730319705,19.3420730319705,19.3420730319705,19.3420730319705,54.7268639845561,0.0,1.0
2019-03-06,24.466,24.47,24.466,24.47,127,19.2234292887106,19.2265721693268,19.2234292887106,19.2265721693268,161.635156419503,0.0,1.0
2019-03-07,24.39,24.39,24.38,24.38,613,19.1637145570037,19.1637145570037,19.1558573554633,19.1558573554633,780.175991221696,0.0,1.0
2019-03-08,24.406,24.406,24.25,24.25,810,19.1762860794683,19.1762860794683,19.0537137354383,19.0537137354383,1030.90139133699,0.0,1.0
2019-03-11,24.36,24.36,24.36,24.36,1,19.1401429523825,19.1401429523825,19.1401429523825,19.1401429523825,1.2727177670827,0.0,1.0
2019-03-12,24.556,24.556,24.49,24.49,2000,19.2941441025741,19.2941441025741,19.2422865724076,19.2422865724076,2545.4355341654,0.0,1.0
2019-03-13,24.556,24.556,24.556,24.556,0,19.2941441025741,19.2941441025741,19.2941441025741,19.2941441025741,0,0.0,1.0
2019-03-14,24.627,24.627,24.627,24.627,0,19.3499302335109,19.3499302335109,19.3499302335109,19.3499302335109,0,0.0,1.0
2019-03-15,24.7163,24.7163,24.7163,24.7163,0,19.4200950432665,19.4200950432665,19.4200950432665,19.4200950432665,0,0.0,1.0
2019-03-18,24.814,24.91,24.814,24.91,225,19.4968599023161,19.5722890371038,19.4968599023161,19.5722890371038,286.361497593608,0.0,1.0
2019-03-19,24.8547,24.8547,24.8547,24.8547,109,19.5288387125855,19.5288387125855,19.5288387125855,19.5288387125855,138.726236612014,0.0,1.0
2019-03-20,25.025,25.025,25.025,25.025,0,19.6626468548183,19.6626468548183,19.6626468548183,19.6626468548183,0,0.0,1.0
2019-03-21,24.963,24.963,24.963,24.963,84,19.6139322052679,19.6139322052679,19.6139322052679,19.6139322052679,106.908292434947,0.0,1.0
2019-03-22,24.785,24.785,24.78,24.78,618,19.474074017849,19.474074017849,19.4701454170788,19.4701454170788,786.539580057109,0.0,1.0
2019-03-25,24.859,24.859,24.77,24.77,101,19.5322173092479,19.5322173092479,19.4622882155384,19.4622882155384,128.544494475352,0.0,1.0
2019-03-26,24.86,24.923,24.83,24.923,1067,19.5330030294019,19.5825033991063,19.5094314247807,19.5825033991063,1357.98985747724,0.0,1.0
2019-03-27,24.715,24.769,24.715,24.769,193,19.4190736070663,19.4615024953844,19.4190736070663,19.4615024953844,245.634529046961,0.0,1.0
2019-03-28,24.625,24.625,24.6,24.6,336,19.3483587932028,19.3483587932028,19.3287157893518,19.3287157893518,427.633169739787,0.0,1.0
2019-03-29,24.571,24.65,24.571,24.65,1308,19.3059299048847,19.3680017970538,19.3059299048847,19.3680017970538,1664.71483934417,0.0,1.0
2019-04-01,24.735,24.735,24.735,24.735,2,19.4347880101471,19.4347880101471,19.4347880101471,19.4347880101471,2.5454355341654,0.0,1.0
2019-04-02,24.801,24.801,24.801,24.801,0,19.4866455403136,19.4866455403136,19.4866455403136,19.4866455403136,0,0.0,1.0
2019-04-03,24.88,24.88,24.565,24.565,1168,19.5487174324827,19.5487174324827,19.3012155839605,19.3012155839605,1486.53435195259,0.0,1.0
2019-04-04,24.92,24.92,24.92,24.92,13,19.5801462386442,19.5801462386442,19.5801462386442,19.5801462386442,16.5453309720751,0.0,1.0
2019-04-05,24.945,24.945,24.89,24.89,150,19.5997892424952,19.5997892424952,19.5565746340231,19.5565746340231,190.907665062405,0.0,1.0
2019-04-08,25.055,25.055,25.05,25.05,116,19.6862184594394,19.6862184594394,19.6822898586692,19.6822898586692,147.635260981594,0.0,1.0
2019-04-09,25.0,25.06,24.98,25.06,1140,19.6430038509673,19.6901470602096,19.6272894478865,19.6901470602096,1450.89825447428,0.0,1.0
2019-04-10,25.13,25.13,25.1,25.1,958,19.7451474709923,19.7451474709923,19.7215758663712,19.7215758663712,1219.26362086523,0.0,1.0
2019-04-11,24.949,24.949,24.665,24.665,101,19.6029321231113,19.6029321231113,19.3797875993643,19.3797875993643,128.544494475353,0.0,1.0
2019-04-12,25.035,25.035,25.035,25.035,1,19.6705040563587,19.6705040563587,19.6705040563587,19.6705040563587,1.2727177670827,0.0,1.0
2019-04-15,24.95,24.95,24.92,24.93,787,19.6037178432654,19.6037178432654,19.5801462386442,19.5880034401846,1001.62888269408,0.0,1.0
2019-04-16,24.8549,24.8549,24.82,24.82,882,19.5289958566163,19.5289958566163,19.5015742232403,19.5015742232403,1122.53707056694,0.0,1.0
2019-04-17,24.756,24.756,24.755,24.755,129,19.4512881333819,19.4512881333819,19.4505024132278,19.4505024132278,164.180591953668,0.0,1.0
2019-04-18,24.77,24.77,24.365,24.365,227,19.4622882155384,19.4622882155384,19.1440715531527,19.1440715531527,288.906933127773,0.0,1.0
2019-04-22,24.81,24.81,24.81,24.81,8,19.4937170217,19.4937170217,19.4937170217,19.4937170217,10.1817421366616,0.0,1.0
2019-04-23,24.72,24.72,24.71,24.71,200,19.4230022078365,19.4230022078365,19.4151450062961,19.4151450062961,254.54355341654,0.0,1.0
2019-04-24,24.66,24.66,24.6,24.6,101,19.3758589985942,19.3758589985942,19.3287157893518,19.3287157893518,128.544494475352,0.0,1.0
2019-04-25,24.575,24.575,24.575,24.575,0,19.3090727855009,19.3090727855009,19.3090727855009,19.3090727855009,0,0.0,1.0
2019-04-26,24.455,24.455,24.455,24.455,69,19.2147863670162,19.2147863670162,19.2147863670162,19.2147863670162,87.8175259287064,0.0,1.0
2019-04-29,24.425,24.425,24.41,24.41,169,19.1912147623951,19.1912147623951,19.1794289600845,19.1794289600845,215.089302636976,0.0,1.0
2019-04-30,24.425,24.45,24.41,24.45,1492,19.1912147623951,19.210857766246,19.1794289600845,19.210857766246,1898.89490848739,0.0,1.0
2019-05-01,24.325,24.37,24.325,24.37,139,19.1126427469912,19.1480001539229,19.1126427469912,19.1480001539229,176.907769624495,0.0,1.0
2019-05-02,24.102,24.102,24.102,24.102,52,18.9374271526406,18.9374271526406,18.9374271526406,18.9374271526406,66.1813238883003,0.0,1.0
2019-05-03,24.137,24.222,24.137,24.222,1188,18.9649273580319,19.0317135711252,18.9649273580319,19.0317135711252,1511.98870729425,0.0,1.0
2019-05-06,24.11,24.11,23.91,23.91,671,18.9437129138729,18.9437129138729,18.7865688830651,18.7865688830651,853.993621712491,0.0,1.0
2019-05-07,23.9,23.91,23.89,23.9,1565,18.7787116815247,18.7865688830651,18.7708544799844,18.7787116815247,1991.80330548443,0.0,1.0
2019-05-08,23.91,23.927,23.81,23.927,385,18.7865688830651,18.7999261256838,18.7079968676613,18.7999261256838,489.996340326841,0.0,1.0
2019-05-09,23.775,23.775,23.605,23.605,168,18.6804966622699,18.6804966622699,18.5469242360833,18.5469242360833,213.816584869894,0.0,1.0
2019-05-10,23.825,23.84,23.8,23.8,502,18.7197826699718,18.7315684722824,18.7001396661209,18.7001396661209,638.904319075517,0.0,1.0
2019-05-13,23.7,23.7,23.7,23.7,1,18.621567650717,18.621567650717,18.621567650717,18.621567650717,1.2727177670827,0.0,1.0
2019-05-14,23.973,24.0,23.96,23.96,1112,18.8360692527696,18.8572836969286,18.8258548907671,18.8258548907671,1415.26215699596,0.0,1.0
2019-05-15,24.075,24.075,24.02,24.02,117,18.9162127084815,18.9162127084815,18.8729981000094,18.8729981000094,148.907978748676,0.0,1.0
2019-05-16,24.245,24.27,24.21,24.21,425,19.0497851346681,19.0694281385191,19.0222849292767,19.0222849292767,540.905051010148,0.0,1.0
2019-05-17,24.015,24.015,24.015,24.015,20,18.8690694992392,18.8690694992392,18.8690694992392,18.8690694992392,25.454355341654,0.0,1.0
2019-05-20,24.14,24.14,24.14,24.14,1,18.967284518494,18.967284518494,18.967284518494,18.967284518494,1.2727177670827,0.0,1.0
2019-05-21,24.082,24.09,24.08,24.09,300,18.9217127495598,18.9279985107921,18.9201413092517,18.9279985107921,381.81533012481,0.0,1.0
2019-05-22,23.86,23.865,23.86,23.865,100,18.7472828753632,18.7512114761334,18.7472828753632,18.7512114761334,127.27177670827,0.0,1.0
2019-05-23,23.604,23.62,23.604,23.62,117,18.5461385159293,18.5587100383939,18.5461385159293,18.5587100383939,148.907978748676,0.0,1.0
2019-05-24,23.834,23.834,23.72,23.72,363,18.7268541513582,18.7268541513582,18.6372820537978,18.6372820537978,461.99654945102,0.0,1.0
2019-05-28,24.008,24.008,23.96,23.96,100,18.8635694581609,18.8635694581609,18.8258548907671,18.8258548907671,127.27177670827,0.0,1.0
2019-05-29,24.031,24.031,23.99,23.99,102,18.8816410217038,18.8816410217038,18.8494264953882,18.8494264953882,129.817212242436,0.0,1.0
2019-05-30,23.938,23.955,23.91,23.955,827,18.8085690473782,18.8219262899969,18.7865688830651,18.8219262899969,1052.53759337739,0.0,1.0
2019-05-31,23.53,23.53,23.53,23.53,1,18.4879952245304,18.4879952245304,18.4879952245304,18.4879952245304,1.2727177670827,0.0,1.0
2019-06-03,23.455,23.59,23.455,23.59,226,18.4290662129775,18.5351384337728,18.4290662129775,18.5351384337728,287.634215360691,0.0,1.0
2019-06-04,23.575,23.575,23.575,23.575,54,18.5233526314622,18.5233526314622,18.5233526314622,18.5233526314622,68.7267594224657,0.0,1.0
2019-06-05,23.22,23.36,23.22,23.315,1102,18.2444219767784,18.3544227983439,18.2444219767784,18.3190653914121,1402.53497932514,0.0,1.0
2019-06-06,23.455,23.455,23.2,23.2,902,18.4290662129775,18.4290662129775,18.2287075736977,18.2287075736977,1147.9914259086,0.0,1.0
2019-06-07,23.4107,23.4107,23.3801,23.3801,327,18.3942588101536,18.3942588101536,18.37021577344,18.37021577344,416.178709836043,0.0,1.0
2019-06-10,23.3967,23.4,23.39,23.4,559,18.3832587279971,18.3858516045054,18.377994402965,18.3858516045054,711.449231799229,0.0,1.0
2019-06-11,23.495,23.495,23.39,23.39,103,18.4604950191391,18.4604950191391,18.377994402965,18.377994402965,131.089930009518,0.0,1.0
2019-06-12,23.366,23.45,23.345,23.345,278,18.3591371192681,18.4251376122073,18.3426369960333,18.3426369960333,353.81553924899,0.0,1.0
2019-06-13,23.541,23.541,23.475,23.475,101,18.4966381462249,18.4966381462249,18.4447806160583,18.4447806160583,128.544494475352,0.0,1.0
2019-06-14,23.585,23.585,23.585,23.585,94,18.5312098330026,18.5312098330026,18.5312098330026,18.5312098330026,119.635470105774,0.0,1.0
2019-06-17,23.57,23.57,23.57,23.57,39,18.519424030692,18.519424030692,18.519424030692,18.519424030692,49.6359929162253,0.0,1.0
2019-06-18,23.755,23.755,23.755,23.755,10,18.6647822591891,18.6647822591891,18.6647822591891,18.6647822591891,12.727177670827,0.0,1.0
2019-06-19,23.6614,23.6614,23.6614,23.6614,4,18.5912388527711,18.5912388527711,18.5912388527711,18.5912388527711,5.09087106833081,0.0,1.0
2019-06-20,23.9863,23.9863,23.88,23.88,1818,18.8465193308183,18.8465193308183,18.762997278444,18.762997278444,2313.80090055635,0.0,1.0
2019-06-21,23.892,23.892,23.892,23.892,23,18.7724259202924,18.7724259202924,18.7724259202924,18.7724259202924,29.2725086429022,0.0,1.0
2019-06-24,24.091,24.091,24.0,24.0,3161,18.9287842309461,18.9287842309461,18.8572836969286,18.8572836969286,4023.06086174842,0.0,1.0
2019-06-25,24.15,24.2,24.15,24.16,2250,18.9751417200344,19.0144277277364,18.9751417200344,18.9829989215748,2863.61497593608,0.0,1.0
2019-06-26,24.22,24.3,24.21,24.3,475,19.0301421308171,19.0929997431402,19.0222849292767,19.0929997431402,604.540939364284,0.0,1.0
2019-06-27,24.235,24.235,24.22,24.22,101,19.0419279331277,19.0419279331277,19.0301421308171,19.0301421308171,128.544494475353,0.0,1.0
2019-06-28,24.077,24.27,24.077,24.27,543,18.9177841487896,19.0694281385191,18.9177841487896,19.0694281385191,691.085747525906,0.0,1.0
2019-07-01,23.953,23.953,23.89,23.93,1205,18.8203548496888,18.8203548496888,18.7708544799844,18.8022832861459,1533.62490933465,0.0,1.0
2019-07-02,23.718,23.75,23.718,23.75,104,18.6357106134897,18.6608536584189,18.6357106134897,18.6608536584189,132.362647776601,0.0,1.0
2019-07-03,23.946,23.946,23.78,23.8,350,18.8148548086105,18.8148548086105,18.6844252630401,18.7001396661209,445.451218478946,0.0,1.0
2019-07-05,23.94,23.95,23.93,23.94,1069,18.8101404876863,18.8179976892267,18.8022832861459,18.8101404876863,1360.53529301141,0.0,1.0
2019-07-08,23.886,23.951,23.88,23.951,1364,18.7677115993682,18.8187834093807,18.762997278444,18.8187834093807,1735.9870343008,0.0,1.0
2019-07-09,23.981,23.99,23.84,23.84,907,18.8423550140019,18.8494264953882,18.7315684722824,18.7315684722824,1154.35501474401,0.0,1.0
2019-07-10,24.336,24.336,24.21,24.21,101,19.1212856686856,19.1212856686856,19.0222849292767,19.0222849292767,128.544494475353,0.0,1.0
2019-07-11,24.347,24.366,24.32,24.32,600,19.12992859038,19.1448572733068,19.108714146221,19.108714146221,763.630660249622,0.0,1.0
2019-07-12,24.53,24.53,24.32,24.32,1522,19.2737153785691,19.2737153785691,19.108714146221,19.108714146221,1937.07644149987,0.0,1.0
2019-07-15,24.359,24.38,24.35,24.38,582,19.1393572322285,19.1558573554633,19.1322857508422,19.1558573554633,740.721740442132,0.0,1.0
2019-07-16,24.12,24.16,24.117,24.16,516,18.9515701154133,18.9829989215748,18.9492129549511,18.9829989215748,656.722367814672,0.0,1.0
2019-07-17,24.1,24.19,24.1,24.19,200,18.9358557123325,19.006570526196,18.9358557123325,19.006570526196,254.54355341654,0.0,1.0
2019-07-18,24.036,24.036,23.825,23.825,1178,18.885569622474,18.885569622474,18.7197826699718,18.7197826699718,1499.26152962342,0.0,1.0
2019-07-19,24.112,24.112,24.03,24.05,1190,18.9452843541809,18.9452843541809,18.8808553015498,18.8965697046306,1514.53414282842,0.0,1.0
2019-07-22,24.015,24.015,24.0,24.0,288,18.8690694992392,18.8690694992392,18.8572836969286,18.8572836969286,366.542716919818,0.0,1.0
2019-07-23,24.08,24.098,24.0,24.0,2337,18.9201413092517,18.9342842720244,18.8572836969286,18.8572836969286,2974.34142167227,0.0,1.0
2019-07-24,24.049,24.2,24.02,24.2,502,18.8957839844765,19.0144277277364,18.8729981000094,19.0144277277364,638.904319075516,0.0,1.0
2019-07-25,23.959,24.038,23.959,24.038,640,18.825069170613,18.8871410627821,18.825069170613,18.8871410627821,814.53937093293,0.0,1.0
2019-07-26,23.915,23.915,23.915,23.915,12,18.7904974838353,18.7904974838353,18.7904974838353,18.7904974838353,15.2726132049924,0.0,1.0
2019-07-29,23.996,23.996,23.93,23.93,389,18.8541408163125,18.8541408163125,18.8022832861459,18.8022832861459,495.087211395169,0.0,1.0
2019-07-30,23.985,23.985,23.985,23.985,3,18.845497894618,18.845497894618,18.845497894618,18.845497894618,3.81815330124811,0.0,1.0
2019-07-31,23.813,23.96,23.813,23.96,252,18.7103540281234,18.8258548907671,18.7103540281234,18.8258548907671,320.72487730484,0.0,1.0
2019-08-01,23.38,23.63,23.38,23.63,348,18.3701372014246,18.5665672399343,18.3701372014246,18.5665672399343,442.90578294478,0.0,1.0
2019-08-02,23.34,23.407,23.34,23.407,3197,18.3387083952631,18.3913516455837,18.3387083952631,18.3913516455837,4068.87870136339,0.0,1.0
2019-08-05,23.251,23.251,23.251,23.251,1,18.2687793015536,18.2687793015536,18.2687793015536,18.2687793015536,1.2727177670827,0.0,1.0
2019-08-06,23.18,23.215,23.18,23.215,101,18.2129931706169,18.2404933760082,18.2129931706169,18.2404933760082,128.544494475353,0.0,1.0
2019-08-07,23.183,23.183,22.935,23.04,1234,18.215350331079,18.215350331079,18.0204917328774,18.1029923490515,1570.53372458005,0.0,1.0
2019-08-08,23.395,23.395,23.15,23.15,2346,18.3819230037352,18.3819230037352,18.1894215659957,18.1894215659957,2985.79588157602,0.0,1.0
2019-08-09,23.45,23.48,23.43,23.45,927,18.4251376122073,18.4487092168285,18.4094232091266,18.4251376122073,1179.80937008567,0.0,1.0
2019-08-12,23.219,23.28,22.98,22.98,929,18.2436362566244,18.2915651860208,18.0558491398092,18.0558491398092,1182.35480561983,0.0,1.0
2019-08-13,23.477,23.477,23.18,23.18,753,18.4463520563664,18.4463520563664,18.2129931706169,18.2129931706169,958.356478613272,0.0,1.0
2019-08-14,23.233,23.233,23.175,23.175,100,18.2546363387809,18.2546363387809,18.2090645698467,18.2090645698467,127.27177670827,0.0,1.0
2019-08-15,23.188,23.2,23.188,23.2,3230,18.2192789318492,18.2287075736977,18.2192789318492,18.2287075736977,4110.87838767712,0.0,1.0
2019-08-16,23.2058,23.2058,23.13,23.13,325,18.2332647505911,18.2332647505911,18.173707162915,18.173707162915,413.633274301877,0.0,1.0
2019-08-19,23.155,23.16,23.155,23.16,212,18.1933501667659,18.1972787675361,18.1933501667659,18.1972787675361,269.816166621533,0.0,1.0
2019-08-20,23.185,23.185,23.113,23.113,301,18.2169217713871,18.2169217713871,18.1603499202963,18.1603499202963,383.088047891892,0.0,1.0
2019-08-21,23.2,23.232,23.2,23.232,112,18.2287075736977,18.2538506186269,18.2287075736977,18.2538506186269,142.544389913262,0.0,1.0
2019-08-22,23.11,23.11,23.11,23.11,2,18.1579927598342,18.1579927598342,18.1579927598342,18.1579927598342,2.5454355341654,0.0,1.0
2019-08-23,22.983,22.983,22.983,22.983,1,18.0582063002713,18.0582063002713,18.0582063002713,18.0582063002713,1.2727177670827,0.0,1.0
2019-08-26,23.08,23.08,23.08,23.08,1,18.134421155213,18.134421155213,18.134421155213,18.134421155213,1.2727177670827,0.0,1.0
2019-08-27,23.213,23.213,23.1,23.1,227,18.2389219357002,18.2389219357002,18.1501355582938,18.1501355582938,288.906933127772,0.0,1.0
2019-08-28,23.341,23.341,23.3,23.3,197,18.3394941154171,18.3394941154171,18.3072795891015,18.3072795891015,250.725400115292,0.0,1.0
2019-08-29,23.388,23.39,23.388,23.39,100,18.3764229626569,18.377994402965,18.3764229626569,18.377994402965,127.27177670827,0.0,1.0
2019-08-30,23.215,23.215,23.215,23.215,100,18.2404933760082,18.2404933760082,18.2404933760082,18.2404933760082,127.27177670827,0.0,1.0
2019-09-03,23.237,23.237,23.19,23.19,2600,18.2577792193971,18.2577792193971,18.2208503721573,18.2208503721573,3309.06619441502,0.0,1.0
2019-09-04,23.698,23.7,23.55,23.575,2443,18.6199962104089,18.621567650717,18.5037096276112,18.5233526314622,3109.24950498304,0.0,1.0
2019-09-05,23.559,23.66,23.559,23.66,300,18.5107811089976,18.5901388445555,18.5107811089976,18.5901388445555,381.815330124809,0.0,1.0
2019-09-06,23.495,23.495,23.495,23.495,0,18.4604950191391,18.4604950191391,18.4604950191391,18.4604950191391,0,0.0,1.0
2019-09-09,23.65,23.65,23.65,23.65,1,18.5822816430151,18.5822816430151,18.5822816430151,18.5822816430151,1.2727177670827,0.0,1.0
2019-09-10,23.775,23.775,23.775,23.775,204,18.6804966622699,18.6804966622699,18.6804966622699,18.6804966622699,259.634424484871,0.0,1.0
2019-09-11,23.65,23.77,23.65,23.77,256,18.5822816430151,18.6765680614997,18.5822816430151,18.6765680614997,325.815748373171,0.0,1.0
2019-09-12,23.738,23.738,23.62,23.62,269,18.6514250165705,18.6514250165705,18.5587100383939,18.5587100383939,342.361079345246,0.0,1.0
2019-09-13,23.79,23.79,23.79,23.79,5,18.6922824645805,18.6922824645805,18.6922824645805,18.6922824645805,6.3635888354135,0.0,1.0
2019-09-16,24.321,24.321,24.321,24.321,0,19.109499866375,19.109499866375,19.109499866375,19.109499866375,0,0.0,1.0
2019-09-17,24.006,24.058,24.006,24.058,466,18.8619980178528,18.9028554658629,18.8619980178528,18.9028554658629,593.08647946054,0.0,1.0
2019-09-18,23.934,23.934,23.84,23.84,400,18.8054261667621,18.8054261667621,18.7315684722824,18.7315684722824,509.087106833079,0.0,1.0
2019-09-19,23.938,24.0,23.931,24.0,622,18.8085690473782,18.8572836969286,18.8030690062999,18.8572836969286,791.63045112544,0.0,1.0
2019-09-20,23.939,23.96,23.939,23.96,123,18.8093547675323,18.8258548907671,18.8093547675323,18.8258548907671,156.544285351172,0.0,1.0
2019-09-23,24.07,24.07,24.07,24.07,54,18.9122841077113,18.9122841077113,18.9122841077113,18.9122841077113,68.7267594224659,0.0,1.0
2019-09-24,23.935,23.935,23.935,23.935,5,18.8062118869161,18.8062118869161,18.8062118869161,18.8062118869161,6.3635888354135,0.0,1.0
2019-09-25,23.845,23.845,23.845,23.845,17,18.7354970730526,18.7354970730526,18.7354970730526,18.7354970730526,21.6362020404059,0.0,1.0
2019-09-26,23.778,23.778,23.73,23.73,106,18.682853822732,18.682853822732,18.6451392553382,18.6451392553382,134.908083310766,0.0,1.0
2019-09-27,23.675,23.675,23.675,23.675,1,18.601924646866,18.601924646866,18.601924646866,18.601924646866,1.2727177670827,0.0,1.0
2019-09-30,23.595,23.607,23.54,23.59,842,18.5390670345429,18.5484956763914,18.4958524260708,18.5351384337728,1071.62835988364,0.0,1.0
2019-10-01,23.625,23.625,23.575,23.575,197,18.5626386391641,18.5626386391641,18.5233526314622,18.5233526314622,250.725400115292,0.0,1.0
2019-10-02,23.533,23.533,23.533,23.533,5,18.4903523849925,18.4903523849925,18.4903523849925,18.4903523849925,6.36358883541352,0.0,1.0
2019-10-03,23.569,23.569,23.569,23.569,5,18.5186383105379,18.5186383105379,18.5186383105379,18.5186383105379,6.36358883541352,0.0,1.0
2019-10-04,23.638,23.638,23.638,23.638,3,18.5728530011666,18.5728530011666,18.5728530011666,18.5728530011666,3.8181533012481,0.0,1.0
2019-10-07,23.585,23.585,23.585,23.585,3,18.5312098330026,18.5312098330026,18.5312098330026,18.5312098330026,3.81815330124809,0.0,1.0
2019-10-08,23.618,23.62,23.56,23.56,1209,18.5571385980858,18.5587100383939,18.5115668291516,18.5115668291516,1538.71578040299,0.0,1.0
2019-10-09,23.648,23.648,23.648,23.648,3,18.580710202707,18.580710202707,18.580710202707,18.580710202707,3.8181533012481,0.0,1.0
2019-10-10,23.655,23.662,23.655,23.662,194,18.5862102437853,18.5917102848635,18.5862102437853,18.5917102848635,246.907246814043,0.0,1.0
2019-10-11,23.925,23.925,23.925,23.925,1,18.7983546853757,18.7983546853757,18.7983546853757,18.7983546853757,1.2727177670827,0.0,1.0
2019-10-14,23.901,23.901,23.901,23.901,1,18.7794974016788,18.7794974016788,18.7794974016788,18.7794974016788,1.2727177670827,0.0,1.0
2019-10-15,23.82,23.844,23.82,23.844,100,18.7158540692017,18.7347113528986,18.7158540692017,18.7347113528986,127.27177670827,0.0,1.0
2019-10-16,23.795,23.795,23.795,23.795,17,18.6962110653507,18.6962110653507,18.6962110653507,18.6962110653507,21.6362020404059,0.0,1.0
2019-10-17,23.875,23.875,23.875,23.875,6,18.7590686776738,18.7590686776738,18.7590686776738,18.7590686776738,7.6363066024962,0.0,1.0
2019-10-18,23.925,23.925,23.925,23.925,1,18.7983546853757,18.7983546853757,18.7983546853757,18.7983546853757,1.2727177670827,0.0,1.0
2019-10-21,23.835,23.835,23.835,23.835,90,18.7276398715122,18.7276398715122,18.7276398715122,18.7276398715122,114.544599037443,0.0,1.0
2019-10-22,23.89,23.91,23.854,23.91,609,18.7708544799844,18.7865688830651,18.742568554439,18.7865688830651,775.085120153363,0.0,1.0
2019-10-23,24.016,24.016,24.016,24.016,0,18.8698552193932,18.8698552193932,18.8698552193932,18.8698552193932,0,0.0,1.0
2019-10-24,24.095,24.095,24.095,24.095,26,18.9319271115623,18.9319271115623,18.9319271115623,18.9319271115623,33.0906619441502,0.0,1.0
2019-10-25,24.175,24.175,24.175,24.175,1,18.9947847238854,18.9947847238854,18.9947847238854,18.9947847238854,1.2727177670827,0.0,1.0
2019-10-28,24.12,24.12,24.12,24.12,25,18.9515701154133,18.9515701154133,18.9515701154133,18.9515701154133,31.8179441770674,0.0,1.0
2019-10-29,24.14,24.14,24.14,24.14,0,18.967284518494,18.967284518494,18.967284518494,18.967284518494,0,0.0,1.0
2019-10-30,24.116,24.116,24.116,24.116,19,18.9484272347971,18.9484272347971,18.9484272347971,18.9484272347971,24.1816375745713,0.0,1.0
2019-10-31,24.051,24.051,24.0,24.0,161,18.8973554247846,18.8973554247846,18.8572836969286,18.8572836969286,204.907560500315,0.0,1.0
2019-11-01,24.375,24.375,24.375,24.375,20,19.1519287546931,19.1519287546931,19.1519287546931,19.1519287546931,25.454355341654,0.0,1.0
2019-11-04,24.435,24.56,24.435,24.56,100,19.1990719639354,19.2972869831903,19.1990719639354,19.2972869831903,127.27177670827,0.0,1.0
2019-11-05,24.463,24.5,24.463,24.5,368,19.2210721282485,19.250143773948,19.2210721282485,19.250143773948,468.360138286435,0.0,1.0
2019-11-06,24.295,24.295,24.295,24.295,3,19.08907114237,19.08907114237,19.08907114237,19.08907114237,3.81815330124811,0.0,1.0
2019-11-07,24.233,24.29,24.233,24.29,1419,19.0403564928196,19.0851425415998,19.0403564928196,19.0851425415998,1805.98651149036,0.0,1.0
2019-11-08,24.236,24.236,24.236,24.236,8,19.0427136532817,19.0427136532817,19.0427136532817,19.0427136532817,10.1817421366616,0.0,1.0
2019-11-11,24.03,24.03,24.03,24.03,0,18.8808553015498,18.8808553015498,18.8808553015498,18.8808553015498,0,0.0,1.0
2019-11-12,24.072,24.072,24.018,24.018,919,18.9138555480194,18.9138555480194,18.8714266597013,18.8714266597013,1169.627627949,0.0,1.0
2019-11-13,24.05,24.05,24.0,24.0,101,18.8965697046306,18.8965697046306,18.8572836969286,18.8572836969286,128.544494475352,0.0,1.0
2019-11-14,23.97,23.97,23.97,23.97,3,18.8337120923075,18.8337120923075,18.8337120923075,18.8337120923075,3.81815330124809,0.0,1.0
2019-11-15,24.0,24.007,24.0,24.0,257,18.8572836969286,18.8627837380069,18.8572836969286,18.8572836969286,327.088466140254,0.0,1.0
2019-11-18,23.82,23.82,23.82,23.82,0,18.7158540692017,18.7158540692017,18.7158540692017,18.7158540692017,0,0.0,1.0
2019-11-19,23.711,23.8,23.711,23.8,377,18.6302105724114,18.7001396661209,18.6302105724114,18.7001396661209,479.814598190179,0.0,1.0
2019-11-20,23.805,23.805,23.78,23.78,248,18.7040682668911,18.7040682668911,18.6844252630401,18.6844252630401,315.634006236509,0.0,1.0
2019-11-21,23.864,23.864,23.864,23.864,0,18.7504257559794,18.7504257559794,18.7504257559794,18.7504257559794,0,0.0,1.0
2019-11-22,23.884,23.884,23.88,23.88,127,18.7661401590601,18.7661401590601,18.762997278444,18.762997278444,161.635156419503,0.0,1.0
2019-11-25,23.911,23.911,23.87,23.87,100,18.7873546032192,18.7873546032192,18.7551400769036,18.7551400769036,127.27177670827,0.0,1.0
2019-11-26,23.985,23.985,23.9,23.9,102,18.845497894618,18.845497894618,18.7787116815247,18.7787116815247,129.817212242436,0.0,1.0
2019-11-27,23.9,23.9,23.9,23.9,1,18.7787116815247,18.7787116815247,18.7787116815247,18.7787116815247,1.2727177670827,0.0,1.0
2019-11-29,23.64,23.64,23.64,23.64,184,18.5744244414747,18.5744244414747,18.5744244414747,18.5744244414747,234.180069143217,0.0,1.0
2019-12-02,23.606,23.82,23.606,23.82,537,18.5477099562374,18.7158540692017,18.5477099562374,18.7158540692017,683.449440923409,0.0,1.0
2019-12-03,23.657,23.657,23.64,23.64,104,18.5877816840933,18.5877816840933,18.5744244414747,18.5744244414747,132.362647776601,0.0,1.0
2019-12-04,23.806,23.806,23.806,23.806,113,18.7048539870451,18.7048539870451,18.7048539870451,18.7048539870451,143.817107680345,0.0,1.0
2019-12-05,23.851,23.896,23.44,23.44,4280,18.7402113939768,18.7755688009086,18.4172804106669,18.4172804106669,5447.23204311397,0.0,1.0
2019-12-06,23.93,23.93,23.93,23.93,43,18.8022832861459,18.8022832861459,18.8022832861459,18.8022832861459,54.7268639845561,0.0,1.0
2019-12-09,23.955,23.955,23.955,23.955,1,18.8219262899969,18.8219262899969,18.8219262899969,18.8219262899969,1.2727177670827,0.0,1.0
2019-12-10,24.075,24.075,24.03,24.03,100,18.9162127084815,18.9162127084815,18.8808553015498,18.8808553015498,127.27177670827,0.0,1.0
2019-12-11,24.04,24.06,23.97,24.052,2725,18.8887125030902,18.9044269061709,18.8337120923075,18.8981411449386,3468.15591530035,0.0,1.0
2019-12-12,24.255,24.255,24.255,24.255,89,19.0576423362085,19.0576423362085,19.0576423362085,19.0576423362085,113.27188127036,0.0,1.0
2019-12-13,24.286,24.37,24.286,24.37,700,19.0819996609837,19.1480001539229,19.0819996609837,19.1480001539229,890.902436957889,0.0,1.0
2019-12-16,24.56,24.56,24.56,24.56,0,19.2972869831903,19.2972869831903,19.2972869831903,19.2972869831903,0,0.0,1.0
2019-12-17,24.605,24.605,24.58,24.58,102,19.332644390122,19.332644390122,19.3130013862711,19.3130013862711,129.817212242436,0.0,1.0
2019-12-18,24.571,24.571,24.571,24.571,0,19.3059299048847,19.3059299048847,19.3059299048847,19.3059299048847,0,0.0,1.0
2019-12-19,24.25,24.254,24.25,24.254,631,19.35268025405,19.3558724487311,19.35268025405,19.3558724487311,790.678593307392,0.3805,1.0
2019-12-20,24.245,24.245,24.245,24.245,20,19.3486900106987,19.3486900106987,19.3486900106987,19.3486900106987,25.0611281555433,0.0,1.0
2019-12-23,24.26,24.28,24.14,24.14,600,19.3606607407527,19.3766217141581,19.2648949003203,19.2648949003203,751.8338446663,0.0,1.0
2019-12-24,24.389,24.389,24.389,24.389,66,19.4636090192176,19.4636090192176,19.4636090192176,19.4636090192176,82.7017229132928,0.0,1.0
2019-12-26,24.549,24.57,24.515,24.57,202,19.5912968064608,19.6080558285364,19.5641631516716,19.6080558285364,253.117394370987,0.0,1.0
2019-12-27,24.58,24.584,24.57,24.57,510,19.6160363152391,19.6192285099202,19.6080558285364,19.6080558285364,639.058767966356,0.0,1.0
2019-12-30,24.62,24.693,24.595,24.693,533,19.64795826205,19.7062158149797,19.6280070452932,19.7062158149797,667.879065345228,0.0,1.0
2019-12-31,24.475,24.53,24.475,24.49,603,19.5322412048608,19.5761338817256,19.5322412048608,19.5442119349148,755.593013889631,0.0,1.0
2020-01-02,24.525,24.525,24.46,24.51,2015,19.5721436383743,19.5721436383743,19.5202704748067,19.5601729083202,2524.90866167099,0.0,1.0
2020-01-03,24.605,24.69,24.605,24.665,611,19.6359875319959,19.7038216689689,19.6359875319959,19.6838704522121,765.617465151848,0.0,1.0
2020-01-06,24.676,24.689,24.676,24.689,157,19.6926489875851,19.7030236202986,19.6926489875851,19.7030236202986,196.729856021015,0.0,1.0
2020-01-07,24.7,24.7,24.7,24.7,76,19.7118021556716,19.7118021556716,19.7118021556716,19.7118021556716,95.2322869910644,0.0,1.0
2020-01-08,24.476,24.476,24.378,24.395,541,19.5330392535311,19.5330392535311,19.4548304838446,19.4683973112392,677.903516607445,0.0,1.0
2020-01-09,24.377,24.398,24.377,24.398,296,19.4540324351743,19.47079145725,19.4540324351743,19.47079145725,370.904696702041,0.0,1.0
2020-01-10,24.458,24.46,24.4,24.4,509,19.5186743774662,19.5202704748067,19.4723875545905,19.4723875545905,637.805711558577,0.0,1.0
2020-01-13,24.353,24.353,24.353,24.353,29,19.4348792670878,19.4348792670878,19.4348792670878,19.4348792670878,36.3386358255379,0.0,1.0
2020-01-14,24.38,24.38,24.38,24.38,0,19.4564265811851,19.4564265811851,19.4564265811851,19.4564265811851,0,0.0,1.0
2020-01-15,24.308,24.308,24.29,24.29,110,19.3989670769257,19.3989670769257,19.3846022008608,19.3846022008608,137.836204855488,0.0,1.0
2020-01-16,24.183,24.183,24.175,24.175,319,19.2992109931419,19.2992109931419,19.2928266037798,19.2928266037798,399.724994080916,0.0,1.0
2020-01-17,24.259,24.259,24.259,24.259,25,19.3598626920824,19.3598626920824,19.3598626920824,19.3598626920824,31.3264101944292,0.0,1.0
2020-01-21,24.095,24.095,24.095,24.095,0,19.2289827101581,19.2289827101581,19.2289827101581,19.2289827101581,0,0.0,1.0
2020-01-22,23.93,23.943,23.93,23.943,407,19.0973046795636,19.1076793122771,19.0973046795636,19.1076793122771,509.993957965306,0.0,1.0
2020-01-23,23.797,23.797,23.797,23.797,10,18.9911642064177,18.9911642064177,18.9911642064177,18.9911642064177,12.5305640777716,0.0,1.0
2020-01-24,23.545,23.59,23.545,23.55,1613,18.7900559415096,18.8259681316717,18.7900559415096,18.7940461848609,2021.17998574457,0.0,1.0
2020-01-27,23.241,23.241,23.22,23.22,142,18.5474491457475,18.5474491457475,18.5306901236718,18.5306901236718,177.934009904357,0.0,1.0
2020-01-28,23.258,23.258,23.258,23.258,15,18.5610159731421,18.5610159731421,18.5610159731421,18.5610159731421,18.7958461166575,0.0,1.0
2020-01-29,23.14,23.15,23.14,23.142,424,18.4668462300502,18.4748267167529,18.4668462300502,18.4684423273907,531.295916897518,0.0,1.0
2020-01-30,22.969,22.969,22.93,22.93,227,18.330379907434,18.330379907434,18.2992560092935,18.2992560092935,284.443804565417,0.0,1.0
2020-01-31,22.881,22.92,22.881,22.92,109,18.2601516244502,18.2912755225908,18.2601516244502,18.2912755225908,136.583148447711,0.0,1.0
2020-02-03,22.639,22.84,22.639,22.84,201,18.0670238462449,18.2274316289692,18.0670238462449,18.2274316289692,251.86433796321,0.0,1.0
2020-02-04,22.663,22.725,22.661,22.725,3360,18.0861770143314,18.1356560318881,18.0845809169908,18.1356560318881,4210.26953013127,0.0,1.0
2020-02-05,22.86,22.86,22.85,22.85,335,18.2433926023746,18.2433926023746,18.2354121156719,18.2354121156719,419.77389660535,0.0,1.0
2020-02-06,22.93,22.93,22.85,22.85,2663,18.2992560092935,18.2992560092935,18.2354121156719,18.2354121156719,3336.88921391059,0.0,1.0
2020-02-07,22.855,22.855,22.855,22.855,34,18.2394023590232,18.2394023590232,18.2394023590232,18.2394023590232,42.6039178644237,0.0,1.0
2020-02-10,22.729,22.76,22.729,22.76,190,18.1388482265692,18.1635877353476,18.1388482265692,18.1635877353476,238.080717477661,0.0,1.0
2020-02-11,22.79,22.79,22.77,22.77,744,18.1875291954557,18.1875291954557,18.1715682220503,18.1715682220503,932.27396738621,0.0,1.0
2020-02-12,22.99,22.99,22.939,22.939,129,18.3471389295097,18.3471389295097,18.3064384473259,18.3064384473259,161.644276603254,0.0,1.0
2020-02-13,23.035,23.035,22.97,22.97,944,18.3830511196718,18.3830511196718,18.3311779561043,18.3311779561043,1182.88524894165,0.0,1.0
2020-02-14,23.02,23.026,23.02,23.026,712,18.3710803896178,18.3758686816394,18.3710803896178,18.3758686816394,892.176162337342,0.0,1.0
2020-02-18,23.2,23.2,23.13,23.13,5631,18.5147291502664,18.5147291502664,18.4588657433475,18.4588657433475,7055.96063219322,0.0,1.0
2020-02-19,23.33,23.33,23.33,23.33,2,18.6184754774015,18.6184754774015,18.6184754774015,18.6184754774015,2.50611281555433,0.0,1.0
2020-02-20,23.231,23.34,23.231,23.326,1414,18.5394686590448,18.6264559641042,18.5394686590448,18.6152832827204,1771.82176059691,0.0,1.0
2020-02-21,23.223,23.223,23.223,23.223,1,18.5330842696826,18.5330842696826,18.5330842696826,18.5330842696826,1.25305640777717,0.0,1.0
2020-02-24,22.88,22.898,22.88,22.898,103,18.25935357578,18.2737184518448,18.25935357578,18.2737184518448,129.064810001048,0.0,1.0
2020-02-25,22.615,22.615,22.615,22.615,5,18.0478706781584,18.0478706781584,18.0478706781584,18.0478706781584,6.26528203888583,0.0,1.0
2020-02-26,22.501,22.501,22.501,22.501,42,17.9568931297476,17.9568931297476,17.9568931297476,17.9568931297476,52.628369126641,0.0,1.0
2020-02-27,22.205,22.205,22.121,22.152,416,17.7206707233476,17.7206707233476,17.653634635045,17.6783741438233,521.271465635303,0.0,1.0
2020-02-28,21.76,21.86,21.64,21.86,10587,17.3655390650775,17.4453439321045,17.269773224645,17.4453439321045,13266.1081891368,0.0,1.0
2020-03-02,22.171,22.171,22.14,22.14,634,17.6935370685585,17.6935370685585,17.6687975597801,17.6687975597801,794.437762530722,0.0,1.0
2020-03-03,22.36,22.36,22.33,22.33,100,17.8443682672395,17.8443682672395,17.8204268071314,17.8204268071314,125.305640777717,0.0,1.0
2020-03-04,22.398,22.398,22.398,22.398,2,17.8746941167098,17.8746941167098,17.8746941167098,17.8746941167098,2.50611281555433,0.0,1.0
2020-03-05,22.246,22.246,22.246,22.246,4,17.7533907188287,17.7533907188287,17.7533907188287,17.7533907188287,5.01222563110867,0.0,1.0
2020-03-06,21.766,21.766,21.74,21.74,105,17.3703273570991,17.3703273570991,17.3495780916721,17.3495780916721,131.570922816602,0.0,1.0
2020-03-09,20.946,21.01,20.946,21.01,454,16.7159274474776,16.7670025623749,16.7159274474776,16.7670025623749,568.887609130833,0.0,1.0
2020-03-10,21.308,21.37,21.26,21.26,3701,17.0048210661154,17.0543000836721,16.9665147299424,16.9665147299424,4637.56176518328,0.0,1.0
2020-03-11,21.0,21.0,21.0,21.0,2,16.7590220756722,16.7590220756722,16.7590220756722,16.7590220756722,2.50611281555433,0.0,1.0
2020-03-12,20.503,20.503,19.16,19.16,1186,16.3623918865479,16.3623918865479,15.2906125223752,15.2906125223752,1486.12489962372,0.0,1.0
2020-03-13,20.272,20.272,20.21,20.21,126,16.1780426437155,16.1780426437155,16.1285636261588,16.1285636261588,157.885107379923,0.0,1.0
2020-03-16,19.4,19.61,19.37,19.42,1712,15.48214420324,15.6497344239967,15.4582027431319,15.4981051766454,2145.23257011451,0.0,1.0
2020-03-17,19.187,19.58,19.187,19.389,3955,15.3121598364725,15.6257929638886,15.3121598364725,15.473365667867,4955.83809275868,0.0,1.0
2020-03-18,18.731,18.76,18.731,18.76,170,14.9482496428293,14.9713930542671,14.9482496428293,14.9713930542671,213.019589322118,0.0,1.0
2020-03-19,19.036,19.14,18.71,18.71,1554,15.1916544872617,15.2746515489698,14.9314906207536,14.9314906207536,1947.24965768572,0.0,1.0
2020-03-20,18.966,18.966,18.966,18.966,2,15.1357910803428,15.1357910803428,15.1357910803428,15.1357910803428,2.50611281555433,0.0,1.0
2020-03-23,19.219,19.219,19.0,19.0,608,15.3376973939211,15.3376973939211,15.162924735132,15.162924735132,761.858295928518,0.0,1.0
2020-03-24,19.757,19.9,19.757,19.9,1909,15.7670475785264,15.8811685383751,15.7670475785264,15.8811685383751,2392.08468244662,0.0,1.0
2020-03-25,19.944,20.005,19.944,20.005,100,15.9162826798669,15.9649636487534,15.9162826798669,15.9649636487534,125.305640777717,0.0,1.0
2020-03-26,19.69,19.8,19.69,19.8,657,15.7135783176183,15.8013636713481,15.7135783176183,15.8013636713481,823.2580599096,0.0,1.0
2020-03-27,19.693,19.693,19.693,19.693,330,15.7159724636292,15.7159724636292,15.7159724636292,15.7159724636292,413.508614566464,0.0,1.0
2020-03-30,19.5297,19.5297,19.5297,19.5297,0,15.585651115774,15.585651115774,15.585651115774,15.585651115774,0,0.0,1.0
2020-03-31,19.53,19.53,19.53,19.53,2,15.5858905303751,15.5858905303751,15.5858905303751,15.5858905303751,2.50611281555434,0.0,1.0
2020-04-01,19.49,19.49,19.49,19.49,53,15.5539685835643,15.5539685835643,15.5539685835643,15.5539685835643,66.4119896121899,0.0,1.0
2020-04-02,19.347,19.51,19.347,19.35,258,15.4398476237157,15.5699295569697,15.4398476237157,15.4422417697265,323.288553206509,0.0,1.0
2020-04-03,19.347,19.347,19.347,19.347,2,15.4398476237157,15.4398476237157,15.4398476237157,15.4398476237157,2.50611281555433,0.0,1.0
2020-04-06,19.787,19.822,19.787,19.822,235,15.7909890386345,15.818920742094,15.7909890386345,15.818920742094,294.468255827635,0.0,1.0
2020-04-07,19.957,20.32,19.957,20.12,2156,15.9266573125805,16.2163489798885,15.9266573125805,16.0567392458345,2701.58961516756,0.0,1.0
2020-04-08,20.044,20.45,19.74,20.44,4070,15.996087546894,16.3200953070236,15.7534807511318,16.3121148203209,5099.93957965305,0.0,1.0
2020-04-09,20.044,20.044,20.044,20.044,1,15.996087546894,15.996087546894,15.996087546894,15.996087546894,1.25305640777716,0.0,1.0
2020-04-13,20.209,20.92,20.06,20.67,24477,16.1277655774885,16.6951781820506,16.0088563256183,16.495666014483,30671.0616931617,0.0,1.0
2020-04-14,20.22,20.42,20.22,20.42,202,16.1365441128615,16.2961538469155,16.1365441128615,16.2961538469155,253.117394370987,0.0,1.0
2020-04-15,19.934,20.1,19.59,20.1,1448,15.9083021931642,16.0407782724291,15.6337734505913,16.0407782724291,1814.42567846134,0.0,1.0
2020-04-16,20.01,20.01,19.48,19.96,1803,15.9689538921048,15.9689538921048,15.5459880968616,15.9290514585913,2259.26070322223,0.0,1.0
2020-04-17,19.923,20.2,19.923,20.2,2006,15.8995236577913,16.1205831394561,15.8995236577913,16.1205831394561,2513.63115400099,0.0,1.0
2020-04-20,20.081,20.081,20.03,20.03,336,16.025615347694,16.025615347694,15.9849148655102,15.9849148655102,421.026953013126,0.0,1.0
2020-04-21,19.337,19.42,19.12,19.42,1022,15.431867137013,15.4981051766454,15.2586905755644,15.4981051766454,1280.62364874826,0.0,1.0
2020-04-22,19.564,19.66,19.45,19.66,436,15.6130241851643,15.6896368575102,15.5220466367535,15.6896368575102,546.332593790845,0.0,1.0
2020-04-23,19.584,19.77,19.52,19.77,826,15.6289851585697,15.7774222112399,15.5779100436724,15.7774222112399,1035.02459282394,0.0,1.0
2020-04-24,19.54,19.54,19.38,19.44,895,15.5938710170778,15.5938710170778,15.4661832298346,15.5140661500508,1121.48548496057,0.0,1.0
2020-04-27,19.295,19.295,19.217,19.217,324,15.3983490928617,15.3983490928617,15.3361012965806,15.3361012965806,405.9902761198,0.0,1.0
2020-04-28,19.37,19.45,19.37,19.45,3667,15.4582027431319,15.5220466367535,15.4582027431319,15.5220466367535,4594.95784731887,0.0,1.0
2020-04-29,19.46,19.49,18.92,19.45,2566,15.5300271234562,15.5539685835643,15.0990808415104,15.5220466367535,3215.34274235621,0.0,1.0
2020-04-30,19.545,19.545,19.39,19.39,743,15.5978612604292,15.5978612604292,15.4741637165373,15.4741637165373,931.020910978433,0.0,1.0
2020-05-01,19.5,19.5,19.5,19.5,1002,15.561949070267,15.561949070267,15.561949070267,15.561949070267,1255.56252059272,0.0,1.0
2020-05-04,19.63,19.63,19.29,19.29,1909,15.6656953974021,15.6656953974021,15.3943588495103,15.3943588495103,2392.08468244661,0.0,1.0
2020-05-05,19.81,20.05,19.64,20.05,3608,15.8093441580508,16.0008758389156,15.6736758841048,16.0008758389156,4521.02751926,0.0,1.0
2020-05-06,19.66,19.66,19.63,19.63,1182,15.6896368575102,15.6896368575102,15.6656953974021,15.6656953974021,1481.11267399261,0.0,1.0
2020-05-07,19.77,19.8,19.757,19.8,1690,15.7774222112399,15.8013636713481,15.7670475785264,15.8013636713481,2117.66532914342,0.0,1.0
2020-05-08,19.95,19.95,19.95,19.95,1343,15.9210709718886,15.9210709718886,15.9210709718886,15.9210709718886,1682.85475564473,0.0,1.0
2020-05-11,19.74,19.768,19.66,19.768,415,15.7534807511318,15.7758261138994,15.6896368575102,15.7758261138994,520.018409227525,0.0,1.0
2020-05-12,19.65,19.68,19.647,19.68,1647,15.6816563708075,15.7055978309156,15.6792622247967,15.7055978309156,2063.783903609,0.0,1.0
2020-05-13,19.48,19.57,19.43,19.57,6855,15.5459880968616,15.6178124771859,15.5060856633481,15.6178124771859,8589.70167531248,0.0,1.0
2020-05-14,19.65,19.65,19.48,19.48,2014,15.6816563708075,15.6816563708075,15.5459880968616,15.5459880968616,2523.65560526322,0.0,1.0
2020-05-15,19.77,19.77,19.67,19.76,1595,15.7774222112399,15.7774222112399,15.6976173442129,15.7694417245372,1998.62497040459,0.0,1.0
2020-05-18,20.146,20.146,20.146,20.146,293,16.0774885112615,16.0774885112615,16.0774885112615,16.0774885112615,367.14552747871,0.0,1.0
2020-05-19,20.173,20.173,20.173,20.173,3,16.0990358253588,16.0990358253588,16.0990358253588,16.0990358253588,3.7591692233315,0.0,1.0
2020-05-20,20.316,20.316,20.316,20.316,37,16.2131567852074,16.2131567852074,16.2131567852074,16.2131567852074,46.3630870877552,0.0,1.0
2020-05-21,20.12,20.12,20.12,20.12,111,16.0567392458345,16.0567392458345,16.0567392458345,16.0567392458345,139.089261263265,0.0,1.0
2020-05-22,19.959,19.959,19.959,19.959,80,15.928253409921,15.928253409921,15.928253409921,15.928253409921,100.244512622173,0.0,1.0
2020-05-26,20.19,20.19,20.19,20.19,221,16.1126026527534,16.1126026527534,16.1126026527534,16.1126026527534,276.925466118754,0.0,1.0
2020-05-27,20.081,20.081,20.07,20.07,675,16.025615347694,16.025615347694,16.016836812321,16.016836812321,845.813075249584,0.0,1.0
2020-05-28,20.113,20.18,20.113,20.18,506,16.0511529051426,16.1046221660507,16.0511529051426,16.1046221660507,634.046542335246,0.0,1.0
2020-05-29,20.38,20.38,19.99,20.15,2039,16.2642319001047,16.2642319001047,15.9529929186994,16.0806807059426,2554.98201545764,0.0,1.0
2020-06-01,20.407,20.407,19.93,20.3,3025,16.285779214202,16.285779214202,15.9051099984832,16.2003880064831,3790.49563352593,0.0,1.0
2020-06-02,20.502,20.502,20.49,20.49,183,16.3615938378777,16.3615938378777,16.3520172538344,16.3520172538344,229.309322623221,0.0,1.0
2020-06-03,20.456,20.5,20.456,20.5,355,16.3248835990452,16.3599977405371,16.3248835990452,16.3599977405371,444.835024760895,0.0,1.0
2020-06-04,20.568,20.568,20.568,20.568,116,16.4142650501155,16.4142650501155,16.4142650501155,16.4142650501155,145.354543302151,0.0,1.0
2020-06-05,20.698,20.74,20.698,20.74,106,16.5180113772506,16.5515294214019,16.5180113772506,16.5515294214019,132.82397922438,0.0,1.0
2020-06-08,20.69,20.69,20.69,20.69,1121,16.5116269878884,16.5116269878884,16.5116269878884,16.5116269878884,1404.67623311821,0.0,1.0
2020-06-09,20.572,20.73,20.572,20.73,107,16.4174572447966,16.5435489346992,16.4174572447966,16.5435489346992,134.077035632157,0.0,1.0
2020-06-10,20.961,20.961,20.961,20.961,123,16.7278981775316,16.7278981775316,16.7278981775316,16.7278981775316,154.125938156592,0.0,1.0
2020-06-11,20.524,20.53,20.524,20.53,140,16.3791509086236,16.3839392006452,16.3791509086236,16.3839392006452,175.427897088803,0.0,1.0
2020-06-12,20.574,20.574,20.574,20.574,2,16.4190533421371,16.4190533421371,16.4190533421371,16.4190533421371,2.50611281555433,0.0,1.0
2020-06-15,20.554,20.554,20.17,20.5,1869,16.4030923687317,16.4030923687317,16.096641679348,16.3599977405371,2341.96242613552,0.0,1.0
2020-06-16,20.608,20.63,20.6,20.63,312,16.4461869969263,16.4637440676722,16.4398026075641,16.4637440676722,390.953599226476,0.0,1.0
2020-06-17,20.635,20.69,20.623,20.69,491,16.4677343110236,16.5116269878884,16.4581577269803,16.5116269878884,615.250696218588,0.0,1.0
2020-06-18,20.625,20.625,20.62,20.62,101,16.4597538243209,16.4597538243209,16.4557635809695,16.4557635809695,126.558697185494,0.0,1.0
2020-06-19,20.74,20.74,20.68,20.717,694,16.5515294214019,16.5515294214019,16.5036465011857,16.5331743019857,869.621146997356,0.0,1.0
2020-06-22,20.801,20.801,20.801,20.801,21,16.6002103902884,16.6002103902884,16.6002103902884,16.6002103902884,26.3141845633205,0.0,1.0
2020-06-23,20.78,20.9,20.78,20.835,1242,16.5834513682128,16.6792172086452,16.5834513682128,16.6273440450776,1556.29605845924,0.0,1.0
2020-06-24,20.512,20.8,20.512,20.8,1478,16.3695743245804,16.5994123416182,16.3695743245804,16.5994123416182,1852.01737069465,0.0,1.0
2020-06-25,20.555,20.555,20.555,20.555,47,16.403890417402,16.403890417402,16.403890417402,16.403890417402,58.8936511655267,0.0,1.0
2020-06-26,20.425,20.48,20.425,20.44,815,16.3001440902669,16.3440367671317,16.3001440902669,16.3121148203209,1021.24097233839,0.0,1.0
2020-06-29,20.695,20.77,20.49,20.49,606,16.5156172312398,16.57547088151,16.3520172538344,16.3520172538344,759.352183112962,0.0,1.0
2020-06-30,20.975,20.975,20.91,20.91,246,16.7390708589154,16.7390708589154,16.6871976953479,16.6871976953479,308.251876313183,0.0,1.0
2020-07-01,21.08,21.08,21.08,21.08,225,16.8228659692938,16.8228659692938,16.8228659692938,16.8228659692938,281.937691749862,0.0,1.0
2020-07-02,21.121,21.121,21.07,21.07,269,16.8555859647749,16.8555859647749,16.8148854825911,16.8148854825911,337.072173692057,0.0,1.0
2020-07-06,21.37,21.37,21.28,21.296,13022,17.0543000836721,17.0543000836721,16.9824757033478,16.9952444820721,16317.3005420743,0.0,1.0
2020-07-07,21.39,21.45,21.39,21.45,873,17.0702610570775,17.1181439772937,17.0702610570775,17.1181439772937,1093.91824398947,0.0,1.0
2020-07-08,21.54,21.54,21.54,21.54,200,17.189968357618,17.189968357618,17.189968357618,17.189968357618,250.611281555434,0.0,1.0
2020-07-09,21.45,21.45,21.45,21.45,36,17.1181439772937,17.1181439772937,17.1181439772937,17.1181439772937,45.110030679978,0.0,1.0
2020-07-10,21.54,21.56,21.54,21.56,273,17.189968357618,17.2059293310234,17.189968357618,17.2059293310234,342.084399323167,0.0,1.0
2020-07-13,21.43,21.62,21.41,21.43,3282,17.1021830038883,17.2538122512396,17.0862220304829,17.1021830038883,4112.53113032466,0.0,1.0
2020-07-14,21.519,21.52,21.519,21.52,812,17.1732093355424,17.1740073842126,17.1732093355424,17.1740073842126,1017.48180311506,0.0,1.0
2020-07-15,21.565,21.565,21.51,21.51,1159,17.2099195743748,17.2099195743748,17.1660268975099,17.1660268975099,1452.29237661373,0.0,1.0
2020-07-16,21.53,21.57,21.53,21.56,2236,17.1819878709153,17.2139098177261,17.1819878709153,17.2059293310234,2801.83412778975,0.0,1.0
2020-07-17,21.56,21.56,21.56,21.56,300,17.2059293310234,17.2059293310234,17.2059293310234,17.2059293310234,375.916922333151,0.0,1.0
2020-07-20,21.56,21.56,21.5,21.5,458,17.2059293310234,17.2059293310234,17.1580464108072,17.1580464108072,573.899834761943,0.0,1.0
2020-07-21,21.842,21.842,21.842,21.842,100,17.4309790560396,17.4309790560396,17.4309790560396,17.4309790560396,125.305640777717,0.0,1.0
2020-07-22,22.03,22.03,21.84,21.93,2289,17.5810122060504,17.5810122060504,17.4293829586991,17.5012073390234,2868.24611740193,0.0,1.0
2020-07-23,22.0,22.03,22.0,22.03,536,17.5570707459423,17.5810122060504,17.5570707459423,17.5810122060504,671.63823456856,0.0,1.0
2020-07-24,22.0354,22.04,21.9999,22.04,501,17.5853216688698,17.5889926927531,17.5569909410753,17.5889926927531,627.781260296362,0.0,1.0
2020-07-27,22.2862,22.2862,22.2862,22.2862,98,17.7854722753736,17.7854722753736,17.7854722753736,17.7854722753736,122.799527962162,0.0,1.0
2020-07-28,22.3151,22.3151,22.3151,22.3151,7,17.8085358819444,17.8085358819444,17.8085358819444,17.8085358819444,8.77139485444015,0.0,1.0
2020-07-29,22.4274,22.47,22.4274,22.47,413,17.8981567476157,17.9321536209692,17.8981567476157,17.9321536209692,517.51229641197,0.0,1.0
2020-07-30,22.33,22.33,22.15,22.31,1032,17.8204268071314,17.8204268071314,17.6767780464828,17.804465833726,1293.15421282604,0.0,1.0
2020-07-31,22.3718,22.38,22.3718,22.38,719,17.8537852415487,17.8603292406449,17.8537852415487,17.8603292406449,900.947557191782,0.0,1.0
2020-08-03,22.63,22.63,22.58,22.58,648,18.0598414082124,18.0598414082124,18.0199389746989,18.0199389746989,811.980552239606,0.0,1.0
2020-08-04,22.7451,22.7451,22.7451,22.7451,40,18.1516968101605,18.1516968101605,18.1516968101605,18.1516968101605,50.1222563110867,0.0,1.0
2020-08-05,22.921,23.11,22.921,23.11,1128,18.292073571261,18.4429047699421,18.292073571261,18.4429047699421,1413.44762797265,0.0,1.0
2020-08-06,23.1,23.1,23.06,23.07,2868,18.4349242832394,18.4349242832394,18.4030023364286,18.4109828231313,3593.76577750491,0.0,1.0
2020-08-07,22.765,22.84,22.73,22.73,1611,18.1675779786989,18.2274316289692,18.1396462752395,18.1396462752395,2018.67387292902,0.0,1.0
2020-08-10,22.93,23.1,22.93,23.1,750,18.2992560092935,18.4349242832394,18.2992560092935,18.4349242832394,939.792305832873,0.0,1.0
2020-08-11,22.505,22.53,22.505,22.53,1141,17.9600853244287,17.9800365411854,17.9600853244287,17.9800365411854,1429.73736127374,0.0,1.0
2020-08-12,22.632,22.72,22.632,22.72,230,18.061437505553,18.1316657885368,18.061437505553,18.1316657885368,288.202973788748,0.0,1.0
2020-08-13,22.86,22.86,22.681,22.74,4392,18.2433926023746,18.2433926023746,18.1005418903962,18.1476267619422,5503.4237429573,0.0,1.0
2020-08-14,22.845,22.845,22.845,22.845,2,18.2314218723205,18.2314218723205,18.2314218723205,18.2314218723205,2.50611281555433,0.0,1.0
2020-08-17,23.205,23.205,23.13,23.13,1803,18.5187193936178,18.5187193936178,18.4588657433475,18.4588657433475,2259.26070322222,0.0,1.0
2020-08-18,23.37,23.37,23.16,23.3,2104,18.6503974242123,18.6503974242123,18.4828072034556,18.5945340172934,2636.43068196316,0.0,1.0
2020-08-19,23.29,23.47,23.22,23.47,1334,18.5865535305907,18.7302022912393,18.5306901236718,18.7302022912393,1671.57724797474,0.0,1.0
2020-08-20,23.2,23.23,23.18,23.18,634,18.5147291502664,18.5386706103745,18.498768176861,18.498768176861,794.437762530723,0.0,1.0
2020-08-21,23.095,23.095,23.01,23.06,2815,18.430934039888,18.430934039888,18.3630999029151,18.4030023364286,3527.35378789273,0.0,1.0
2020-08-24,23.1,23.18,23.1,23.18,492,18.4349242832394,18.498768176861,18.4349242832394,18.498768176861,616.503752626365,0.0,1.0
2020-08-25,23.2308,23.28,23.2308,23.28,508,18.5393090493107,18.578573043888,18.5393090493107,18.578573043888,636.552655150801,0.0,1.0
2020-08-26,23.305,23.399,23.305,23.335,1016,18.5985242606448,18.6735408356502,18.5985242606448,18.6224657207529,1273.1053103016,0.0,1.0
2020-08-27,23.49,23.6,23.32,23.6,1506,18.7461632646447,18.8339486183744,18.6104949906988,18.8339486183744,1887.10295011242,0.0,1.0
2020-08-28,23.565,23.58,23.565,23.58,1078,18.806016914915,18.817987644969,18.806016914915,18.817987644969,1350.79480758378,0.0,1.0
2020-08-31,23.68,23.68,23.68,23.68,69,18.8977925119961,18.8977925119961,18.8977925119961,18.8977925119961,86.4608921366242,0.0,1.0
2020-09-01,23.71,23.71,23.71,23.71,61,18.9217339721042,18.9217339721042,18.9217339721042,18.9217339721042,76.436440874407,0.0,1.0
2020-09-02,23.66,23.66,23.66,23.66,227,18.8818315385906,18.8818315385906,18.8818315385906,18.8818315385906,284.443804565417,0.0,1.0
2020-09-03,23.4129,23.58,23.4129,23.58,269,18.6846337121669,18.817987644969,18.6846337121669,18.817987644969,337.072173692058,0.0,1.0
2020-09-04,23.4175,23.61,23.32,23.47,3076,18.6883047360502,18.8419291050771,18.6104949906988,18.7302022912393,3854.40151032255,0.0,1.0
2020-09-08,23.1033,23.1033,23.039,23.08,467,18.4375578438513,18.4375578438513,18.3862433143529,18.418963309834,585.177342431936,0.0,1.0
2020-09-09,23.1797,23.1797,23.12,23.12,606,18.4985287622599,18.4985287622599,18.4508852566448,18.4508852566448,759.352183112963,0.0,1.0
2020-09-10,23.17,23.2602,23.17,23.26,847,18.4907876901583,18.5627716802167,18.4907876901583,18.5626120704826,1061.33877738726,0.0,1.0
2020-09-11,23.22,23.22,23.09,23.16,5156,18.5306901236718,18.5306901236718,18.4269437965367,18.4828072034556,6460.75883849907,0.0,1.0
2020-09-14,23.36,23.379,23.27,23.31,4435,18.6424169375096,18.6575798622448,18.5705925571853,18.6025145039961,5557.30516849174,0.0,1.0
2020-09-15,23.365,23.365,23.365,23.365,33,18.646407180861,18.646407180861,18.646407180861,18.646407180861,41.3508614566464,0.0,1.0
2020-09-16,23.458,23.458,23.36,23.36,4720,18.7206257071961,18.7206257071961,18.6424169375096,18.6424169375096,5914.42624470822,0.0,1.0
2020-09-17,23.6,23.6,23.4999,23.5,1957,18.8339486183744,18.8339486183744,18.7540639464804,18.7541437513474,2452.23139001992,0.0,1.0
2020-09-18,23.645,23.645,23.645,23.645,209,18.8698608085366,18.8698608085366,18.8698608085366,18.8698608085366,261.888789225428,0.0,1.0
2020-09-21,23.1553,23.51,23.1553,23.51,485,18.4790563747053,18.7621242380501,18.4790563747053,18.7621242380501,607.732357771926,0.0,1.0
2020-09-22,23.175,23.18,23.175,23.18,509,18.4947779335097,18.498768176861,18.4947779335097,18.498768176861,637.805711558576,0.0,1.0
2020-09-23,23.085,23.095,23.08,23.08,881,18.4229535531853,18.430934039888,18.418963309834,18.418963309834,1103.94269525169,0.0,1.0
2020-09-24,23.0131,23.0131,22.81,22.81,3318,18.3655738537929,18.3655738537929,18.2034901688611,18.2034901688611,4157.64116100464,0.0,1.0
2020-09-25,22.94,23.01,22.94,23.01,578,18.3072364959962,18.3630999029151,18.3072364959962,18.3630999029151,724.266603695201,0.0,1.0
2020-09-28,23.0649,23.0649,22.917,23.06,968,18.4069127749129,18.4069127749129,18.28888137658,18.4030023364286,1212.9586027283,0.0,1.0
2020-09-29,22.8686,22.9199,22.8686,22.9199,278,18.2502558209389,18.2911957177237,18.2502558209389,18.2911957177237,348.349681362052,0.0,1.0
2020-09-30,23.18,23.22,22.88,22.88,2027,18.498768176861,18.5306901236718,18.25935357578,18.25935357578,2539.94533856432,0.0,1.0
2020-10-01,22.87,22.93,22.87,22.93,453,18.2513730890773,18.2992560092935,18.2513730890773,18.2992560092935,567.634552723055,0.0,1.0
2020-10-02,22.8246,22.8826,22.66,22.66,1719,18.215141679447,18.2614285023227,18.0837828683205,18.0837828683205,2154.00396496895,0.0,1.0
2020-10-05,23.0952,23.0952,23.0952,23.0952,162,18.4310936496221,18.4310936496221,18.4310936496221,18.4310936496221,202.995138059901,0.0,1.0
2020-10-06,23.1102,23.2802,23.1102,23.2802,268,18.4430643796761,18.5787326536221,18.4430643796761,18.5787326536221,335.819117284281,0.0,1.0
2020-10-07,23.39,23.39,23.3331,23.38,1520,18.6663583976177,18.6663583976177,18.6209494282794,18.658377910915,1904.64573982129,0.0,1.0
2020-10-08,23.45,23.74,23.45,23.74,1949,18.7142413178339,18.9456754322123,18.7142413178339,18.9456754322123,2442.2069387577,0.0,1.0
2020-10-09,23.755,23.755,23.64,23.64,586,18.9576461622663,18.9576461622663,18.8658705651853,18.8658705651853,734.29105495742,0.0,1.0
2020-10-12,23.59,23.6,23.59,23.6,228,18.8259681316717,18.8339486183744,18.8259681316717,18.8339486183744,285.696860973194,0.0,1.0
2020-10-13,23.53,23.53,23.53,23.53,50,18.7780852114555,18.7780852114555,18.7780852114555,18.7780852114555,62.6528203888584,0.0,1.0
2020-10-14,23.8047,23.9,23.69,23.69,475,18.9973091811787,19.0733632194555,18.9057729986988,18.9057729986988,595.201793694155,0.0,1.0
2020-10-15,23.77,23.77,23.77,23.77,16,18.9696168923204,18.9696168923204,18.9696168923204,18.9696168923204,20.0489025244346,0.0,1.0
2020-10-16,23.705,23.78,23.705,23.78,563,18.9177437287528,18.9775973790231,18.9177437287528,18.9775973790231,705.470757578545,0.0,1.0
2020-10-19,23.6954,23.7103,23.6954,23.7103,143,18.9100824615182,18.9219733867052,18.9100824615182,18.9219733867052,179.187066312135,0.0,1.0
2020-10-20,23.89,23.89,23.8566,23.8566,1124,19.0653827327528,19.0653827327528,19.0387279071658,19.0387279071658,1408.43540234153,0.0,1.0
2020-10-21,23.9748,24.02,23.9501,24.015,1012,19.1330572599917,19.1691290598879,19.113345457836,19.1651388165365,1268.09308467049,0.0,1.0
2020-10-22,23.8373,23.87,23.8373,23.87,2861,19.0233255678295,19.0494217593474,19.0233255678295,19.0494217593474,3584.99438265048,0.0,1.0
2020-10-23,23.9635,24.03,23.7599,23.7599,5458,19.1240393100176,19.1771095465906,18.9615566007506,18.9615566007506,6839.18187364778,0.0,1.0
2020-10-26,23.6442,23.67,23.6399,23.67,3286,18.8692223696004,18.8898120252934,18.8657907603182,18.8898120252934,4117.54335595576,0.0,1.0
2020-10-27,23.7253,23.7253,23.6,23.7143,1895,18.9339441167593,18.9339441167593,18.8339486183744,18.9251655813863,2374.54189273773,0.0,1.0
2020-10-28,23.2501,23.35,23.2501,23.35,97073,18.5547113886469,18.6344364508069,18.5547113886469,18.6344364508069,121637.944672153,0.0,1.0
2020-10-29,23.3132,23.38,23.02,23.38,1003,18.605068259741,18.658377910915,18.3710803896178,18.658377910915,1256.8155770005,0.0,1.0
2020-10-30,23.1971,23.1971,23.1971,23.1971,34,18.5124148091226,18.5124148091226,18.5124148091226,18.5124148091226,42.6039178644237,0.0,1.0
2020-11-02,23.3516,23.3516,23.25,23.25,444,18.6357133286794,18.6357133286794,18.5546315837799,18.5546315837799,556.35704505306,0.0,1.0
2020-11-03,23.3993,23.42,23.301,23.301,1422,18.6737802502512,18.6902998577258,18.5953320659637,18.5953320659637,1781.84621185913,0.0,1.0
2020-11-04,23.5438,23.5438,23.475,23.475,829,18.7890982831053,18.7890982831053,18.7341925345907,18.7341925345907,1038.78376204727,0.0,1.0
2020-11-05,23.6901,23.6901,23.6901,23.6901,130,18.9058528035658,18.9058528035658,18.9058528035658,18.9058528035658,162.897333011031,0.0,1.0
2020-11-06,23.66,23.66,23.66,23.66,2,18.8818315385906,18.8818315385906,18.8818315385906,18.8818315385906,2.50611281555434,0.0,1.0
2020-11-09,23.72,23.95,23.65,23.95,1661,18.9297144588069,19.113265652969,18.873851051888,19.113265652969,2081.32669331787,0.0,1.0
2020-11-10,23.9875,23.9875,23.9875,23.9875,147,19.1431924781041,19.1431924781041,19.1431924781041,19.1431924781041,184.199291943244,0.0,1.0
2020-11-11,23.975,23.975,23.975,23.975,208,19.1332168697257,19.1332168697257,19.1332168697257,19.1332168697257,260.635732817651,0.0,1.0
2020-11-12,23.9098,24.0422,23.9098,24.0422,2079,19.0811840964241,19.1868457403679,19.0811840964241,19.1868457403679,2605.10427176873,0.0,1.0
2020-11-13,23.9301,24.04,23.9301,24.04,862,19.0973844844306,19.1850900332933,19.0973844844306,19.1850900332933,1080.13462350392,0.0,1.0
2020-11-16,24.015,24.08,24.0,24.0,1025,19.1651388165365,19.2170119801041,19.1531680864825,19.1531680864825,1284.3828179716,0.0,1.0
2020-11-17,24.0563,24.09,23.97,24.003,2033,19.1980982266187,19.2249924668068,19.1292266263744,19.1555622324933,2547.46367701098,0.0,1.0
2020-11-18,24.14,24.21,24.12,24.12,1353,19.2648949003203,19.3207583072392,19.2489339269149,19.2489339269149,1695.38531972251,0.0,1.0
2020-11-19,23.9606,23.9606,23.89,23.9212,852,19.1217249688738,19.1217249688738,19.0653827327528,19.0902818512652,1067.60405942615,0.0,1.0
2020-11-20,24.09,24.13,24.0,24.0,2257,19.2249924668068,19.2569144136176,19.1531680864825,19.1531680864825,2828.14831235306,0.0,1.0
2020-11-23,24.1364,24.39,24.0809,24.39,3805,19.2620219251073,19.4644070678878,19.2177302239073,19.4644070678878,4767.87963159212,0.0,1.0
2020-11-24,24.27,24.72,24.27,24.3,71798,19.3686412274554,19.727763129077,19.3686412274554,19.3925826875635,89966.943965585,0.0,1.0
2020-11-25,24.39,24.53,24.37,24.53,1619,19.4644070678878,19.5761338817256,19.4484460944824,19.5761338817256,2028.69832419123,0.0,1.0
2020-11-27,24.395,24.395,24.32,24.37,2539,19.4683973112392,19.4683973112392,19.4085436609689,19.4484460944824,3181.51021934622,0.0,1.0
2020-11-30,24.2965,24.5,24.2693,24.5,7252,19.3897895172176,19.5521924216175,19.3680825933862,19.5521924216175,9087.16506919999,0.0,1.0
2020-12-01,24.36,24.64,24.35,24.64,3580,19.4404656077797,19.6639192354554,19.432485121077,19.6639192354554,4485.94193984226,0.0,1.0
2020-12-02,24.33,24.37,24.3,24.3353,5729,19.4165241476716,19.4484460944824,19.3925826875635,19.4207538056241,7178.76016015539,0.0,1.0
2020-12-03,24.2501,24.33,24.16,24.33,5250,19.352760058917,19.4165241476716,19.2808558737257,19.4165241476716,6578.54614083014,0.0,1.0
2020-12-04,24.32,24.38,24.3,24.38,10480,19.4085436609689,19.4564265811851,19.3925826875635,19.4564265811851,13132.0311535047,0.0,1.0
2020-12-07,24.62,26.0,24.17,26.0,9322,19.64795826205,20.7492654270227,19.2888363604284,20.7492654270227,11680.9918332987,0.0,1.0
2020-12-08,24.51,25.08,24.22,25.08,9101,19.5601729083202,20.0150606503742,19.3287387939419,20.0150606503742,11404.06636718,0.0,1.0
2020-12-09,24.29,24.42,24.22,24.22,24626,19.3846022008608,19.4883485279959,19.3287387939419,19.3287387939419,30857.7670979205,0.0,1.0
2020-12-10,24.642,24.75,24.6,24.6,7423,19.6655153327959,19.7517045891851,19.6319972886445,19.6319972886445,9301.4377149299,0.0,1.0
2020-12-11,24.58,24.58,24.51,24.58,7512,19.6160363152391,19.6160363152391,19.5601729083202,19.6160363152391,9412.95973522209,0.0,1.0
2020-12-14,24.7366,24.77,24.6573,24.705,6146,19.7410107370034,19.7676655625905,19.677725477451,19.7157923990229,7701.28468219848,0.0,1.0
2020-12-15,24.8828,24.92,24.8299,24.88,9141,19.8576854525969,19.887372863131,19.8154686779396,19.8554509163202,11454.1886234911,0.0,1.0
2020-12-16,24.975,25.0,24.89,25.0,9708,19.9312655399958,19.9512167567526,19.8634314030229,19.9512167567526,12164.6716067008,0.0,1.0
2020-12-17,25.2002,25.3,25.15,25.3,6222,20.1109861005407,20.1906313578336,20.0709240572931,20.1906313578336,7796.51696918951,0.0,1.0
2020-12-18,25.3951,25.3951,25.3,25.32,10424,20.2665257863763,20.2665257863763,20.1906313578336,20.206592331239,13061.8599946692,0.0,1.0
2020-12-21,24.9649,25.04,24.8191,25.04,13141,20.1844863830725,20.2452058302712,20.0666049529586,20.2452058302712,16253.2622665656,0.3274,1.0
2020-12-22,24.825,24.88,24.79,24.82,3528,20.0713751891566,20.1158434926975,20.0430771778124,20.0673326161074,4363.55751285621,0.0,1.0
2020-12-23,24.9451,25.02,24.9451,25.02,1875,20.1684777937978,20.2290355380745,20.1684777937978,20.2290355380745,2319.06755572715,0.0,1.0
2020-12-24,24.9979,25.03,24.9979,25.03,458,20.2111673651971,20.2371206841728,20.2111673651971,20.2371206841728,566.470901612286,0.0,1.0
2020-12-28,25.02,25.55,24.8583,25.55,9782,20.2290355380745,20.6575482812871,20.0982987256641,20.6575482812871,12098.7300427322,0.0,1.0
2020-12-29,25.0469,25.09,24.85,25.09,6354,20.250784581079,20.2856315607629,20.0915880544025,20.2856315607629,7858.85613284818,0.0,1.0
2020-12-30,25.13,25.135,25.0503,25.0601,2865,20.3179721451563,20.3220147182055,20.2535335307525,20.2614569739288,3543.53522515109,0.0,1.0
2020-12-31,25.31,25.31,25.0942,25.0942,6387,20.4635047749266,20.4635047749266,20.2890273221242,20.2890273221242,7899.67172182898,0.0,1.0
2021-01-04,25.55,25.745,25.42,25.48,12382,20.6575482812871,20.8152086302049,20.5524413820085,20.6009522585986,15314.5037200072,0.0,1.0
2021-01-05,26.0,26.02,25.82,25.84,9047,21.0213798557129,21.0375501479096,20.8758472259425,20.8920175181392,11189.6555608872,0.0,1.0
2021-01-06,25.95,26.02,25.91,26.0,10128,20.9809541252211,21.0375501479096,20.9486135408277,21.0213798557129,12526.6753090158,0.0,1.0
2021-01-07,26.0022,26.01,25.89,25.98,7034,21.0231585878545,21.0294650018112,20.932443248631,21.0052095635162,8699.90463305855,0.0,1.0
2021-01-08,25.825,26.0,25.73,26.0,14009,20.8798897989917,21.0213798557129,20.8030809110574,21.0213798557129,17326.8359403636,0.0,1.0
2021-01-11,25.71,25.95,25.431,25.95,11769,20.7869106188607,20.9809541252211,20.5613350427167,20.9809541252211,14556.3232337882,0.0,1.0
2021-01-12,26.12,26.17,25.7,25.7,11070,21.1184016088931,21.1588273393848,20.7788254727623,20.7788254727623,13691.7748490131,0.0,1.0
2021-01-13,26.0768,26.1294,26.0693,26.12,3178,21.0834737777482,21.1260016462255,21.0774099181744,21.1184016088931,3930.66490245381,0.0,1.0
2021-01-14,26.3,26.32,26.08,26.08,8423,21.2639342386634,21.2801045308601,21.0860610244997,21.0860610244997,10417.8698783412,0.0,1.0
2021-01-15,26.04,26.17,25.95,26.17,157692,21.0537204401063,21.1588273393848,20.9809541252211,21.1588273393848,195039.147198787,0.0,1.0
2021-01-19,25.92,26.36,25.89,26.36,11113,20.9566986869261,21.3124451152535,20.932443248631,21.3124451152535,13744.9587982911,0.0,1.0
2021-01-20,25.98,26.1,25.9,26.1,12271,21.0052095635162,21.1022313166964,20.9405283947294,21.1022313166964,15177.2149207082,0.0,1.0
2021-01-21,26.02,26.4,25.9057,26.4,7622,21.0375501479096,21.3447856996469,20.9451369280054,21.3447856996469,9427.16421853457,0.0,1.0
2021-01-22,25.63,25.91,25.543,25.91,8304,20.7222294500739,20.9486135408277,20.6518886790182,20.9486135408277,10270.6863908044,0.0,1.0
2021-01-25,25.91,25.91,25.72,25.78,5111,20.9486135408277,20.9486135408277,20.794995764959,20.8435066415491,6321.46894790478,0.0,1.0
2021-01-26,26.03,26.05,25.9625,25.99,9641,21.0456352940079,21.0618055862046,20.991060557844,21.0132947096145,11924.3361625416,0.0,1.0
2021-01-27,25.91,26.02,25.837,26.02,6823,20.9486135408277,21.0375501479096,20.8895919743097,21.0375501479096,8438.93223078739,0.0,1.0
2021-01-28,25.845,26.14,25.845,26.14,12465,20.8960600911884,21.1345719010898,20.8960600911884,21.1345719010898,15417.1611104741,0.0,1.0
2021-01-29,25.86,26.12,25.85,26.12,4345,20.9081878103359,21.1184016088931,20.9001026642376,21.1184016088931,5374.0525491384,0.0,1.0
2021-02-01,26.24,26.36,26.0387,26.36,15457,21.2154233620733,21.3124451152535,21.0526693711135,21.3124451152535,19117.7745113998,0.0,1.0
2021-02-02,26.135,26.32,26.12,26.32,21864,21.1305293280406,21.2801045308601,21.1184016088931,21.2801045308601,27042.1829538232,0.0,1.0
2021-02-03,26.31,26.34,26.19,26.19,2516,21.2720193847617,21.2962748230568,21.1749976315815,21.1749976315815,3111.87945077841,0.0,1.0
2021-02-04,26.42,26.56,26.1201,26.25,18251,21.3609559918436,21.4741480372205,21.1184824603541,21.2235085081716,22573.4943784407,0.0,1.0
2021-02-05,26.63,26.72,26.475,26.475,15982,21.530744059909,21.6035103747941,21.4054242953845,21.4054242953845,19767.1134270034,0.0,1.0
2021-02-08,26.89,26.9,26.72,26.84,12758,21.7409578584661,21.7490430045645,21.6035103747941,21.7005321279744,15779.5540671824,0.0,1.0
2021-02-09,27.02,27.03,26.8,26.96,11222,21.8460647577447,21.854149903843,21.668191543581,21.7975538811546,13879.7739255307,0.0,1.0
2021-02-10,26.9,27.06,26.81,27.06,11202,21.7490430045645,21.8784053421381,21.6762766896793,21.8784053421381,13855.0372049363,0.0,1.0
2021-02-11,26.88,27.03,26.8,27.02,22706,21.7328727123678,21.854149903843,21.668191543581,21.8460647577447,28083.5988908483,0.0,1.0
2021-02-12,27.07,27.07,26.8549,26.91,5410,21.8864904882364,21.8864904882364,21.7125789956609,21.7571281506628,6691.28292079142,0.0,1.0
2021-02-16,27.36,27.36,27.15,27.29,14864,22.1209597250886,22.1209597250886,21.9511716570232,22.0643637024002,18384.3307457751,0.0,1.0
2021-02-17,27.36,27.37,27.135,27.165,12663,22.1209597250886,22.129044871187,21.9390439378757,21.9632993761708,15662.0546443589,0.0,1.0
2021-02-18,27.2806,27.82,27.28,27.82,19297,22.0567636650677,22.4928764456128,22.0562785563018,22.4928764456128,23867.224865529,0.0,1.0
2021-02-19,27.359,27.59,27.3185,27.5,13931,22.1201512104788,22.3069180853507,22.0874063687805,22.2341517704655,17230.3627300453,0.0,1.0
2021-02-22,27.78,27.85,27.47,27.47,20800,22.4605358612194,22.5171318839078,22.2098963321705,22.2098963321705,25726.1894181998,0.0,1.0
2021-02-23,27.9,28.0,27.71,28.0,16833,22.5575576143996,22.6384090753831,22.4039398385309,22.6384090753831,20819.660888296,0.0,1.0
2021-02-24,28.19,28.19,27.9,27.99,24900,22.7920268512518,22.7920268512518,22.5575576143996,22.6303239292847,30797.2171400565,0.0,1.0
2021-02-25,27.8785,28.08,27.8753,28.08,9397,22.5401745502881,22.7030902441699,22.5375873035366,22.7030902441699,11622.5481712896,0.0,1.0
2021-02-26,27.4293,27.77,27.3717,27.77,23394,22.1769897875502,22.452450715121,22.1304193460237,22.452450715121,28934.5420792965,0.0,1.0
2021-03-01,27.26,27.75,27.1597,27.75,27793,22.0401082641051,22.4362804229243,21.9590142487386,22.4362804229243,34375.3837740399,0.0,1.0
2021-03-02,27.35,27.5024,27.26,27.26,9757,22.1128745789903,22.2360922055291,22.0401082641051,22.0401082641051,12067.8091419892,0.0,1.0
2021-03-03,27.25,27.35,27.19,27.35,16077,22.0320231180068,22.1128745789903,21.9835122414166,22.1128745789903,19884.6128498268,0.0,1.0
2021-03-04,27.2,27.539,27.08,27.2412,12811,21.991597387515,22.2656838402491,21.8945756343348,22.0249081894402,15845.1063767576,0.0,1.0
2021-03-05,27.66,27.66,27.4581,27.56,7541,22.3635141080391,22.3635141080391,22.2002750083134,22.2826626470556,9326.98050012719,0.0,1.0
2021-03-08,27.41,27.57,27.3989,27.57,7222,22.1613854555804,22.290747793154,22.1524109434112,22.290747793154,8932.42980664611,0.0,1.0
2021-03-09,27.5,27.54,27.41,27.54,5535,22.2341517704655,22.2664923548589,22.1613854555804,22.2664923548589,6845.88742450656,0.0,1.0
2021-03-10,27.56,27.56,27.4015,27.47,6087,22.2826626470556,22.2826626470556,22.1545130813968,22.2098963321705,7528.62091291263,0.0,1.0
2021-03-11,27.7883,27.82,27.6,27.72,13157,22.467246532481,22.4928764456128,22.315003231449,22.4120249846293,16273.0516430411,0.0,1.0
2021-03-12,27.65,27.73,27.62,27.65,4233,22.3554289619408,22.4201101307276,22.3311735236457,22.3554289619408,5235.52691380961,0.0,1.0
2021-03-15,27.73,27.73,27.56,27.69,31300,22.4201101307276,22.4201101307276,22.2826626470556,22.3877695463342,38712.9677302719,0.0,1.0
2021-03-16,27.6003,27.64,27.47,27.6,7999,22.315245785832,22.3473438158424,22.2098963321705,22.315003231449,9893.45140173945,0.0,1.0
2021-03-17,27.6152,27.645,27.49,27.52,1951,22.3272926535185,22.3513863888916,22.2260666243672,22.2503220626622,2413.06709398596,0.0,1.0
2021-03-18,26.79,27.4,26.77,27.4,14022,21.6601063974826,22.153300309482,21.6439361052859,22.153300309482,17342.9148087499,0.0,1.0
2021-03-19,27.17,27.185,26.79,26.8,2972,21.9673419492199,21.9794696683675,21.6601063974826,21.668191543581,3675.87668033126,0.0,1.0
2021-03-22,27.1927,27.21,27.1,27.2,3729,21.9856952308632,21.9996825336133,21.9107459265315,21.991597387515,4612.16155483016,0.0,1.0
2021-03-23,26.66,26.9904,26.59,26.88,17084,21.554999498204,21.8221327252936,21.4984034755156,21.7328727123678,21130.1067317561,0.0,1.0
2021-03-24,26.92,27.06,26.85,26.85,5529,21.7652132967612,21.8784053421381,21.7086172740727,21.7086172740727,6838.46640832821,0.0,1.0
2021-03-25,26.73,26.78,26.57,26.75,13709,21.6115955208925,21.6520212513843,21.4822331833189,21.6277658130892,16955.7851314472,0.0,1.0
2021-03-26,27.0259,27.065,26.97,26.97,3624,21.8508349939427,21.8824479151873,21.8056390272529,21.8056390272529,4482.29377170944,0.0,1.0
2021-03-29,26.96,27.15,26.8102,27.15,4217,21.7975538811546,21.9511716570232,21.6764383926013,21.9511716570232,5215.73753733407,0.0,1.0
2021-03-30,26.585,26.72,26.5701,26.72,2182,21.4943609024664,21.6035103747941,21.4823140347799,21.6035103747941,2698.77621685154,0.0,1.0
2021-03-31,26.93,27.06,26.6477,26.6477,9888,21.7732984428595,21.8784053421381,21.5450547685031,21.5450547685031,12229.8346618827,0.0,1.0
2021-04-01,27.16,27.17,26.95,27.11,3932,21.9592568031216,21.9673419492199,21.7894687350562,21.9188310726298,4863.23926886355,0.0,1.0
2021-04-05,27.04,27.18,26.8601,27.12,6880,21.8622350499414,21.9754270953183,21.716783271632,21.9269162187282,8509.43188448148,0.0,1.0
2021-04-06,27.1339,27.33,27.1339,27.27,11945,21.9381545718049,22.0967042867936,21.9381545718049,22.0481934102035,14774.0063750191,0.0,1.0
2021-04-07,27.26,27.26,27.08,27.17,17816,22.0401082641051,22.0401082641051,21.8945756343348,21.9673419492199,22035.470705512,0.0,1.0
2021-04-08,27.38,27.44,27.29,27.29,10851,22.1371300172853,22.1856408938754,22.0643637024002,22.0643637024002,13420.9077585042,0.0,1.0
2021-04-09,27.29,27.4,27.27,27.4,14484,22.0643637024002,22.153300309482,22.0481934102035,22.153300309482,17914.3330544811,0.0,1.0
2021-04-12,27.15,27.5,27.06,27.5,12875,21.9511716570232,22.2341517704655,21.8784053421381,22.2341517704655,15924.2638826598,0.0,1.0
2021-04-13,27.37,27.4,27.2,27.2,9505,22.129044871187,22.153300309482,21.991597387515,21.991597387515,11756.1264624995,0.0,1.0
2021-04-14,27.76,27.84,27.44,27.44,3418,22.4443655690227,22.5090467378095,22.1856408938754,22.1856408938754,4227.50554958687,0.0,1.0
2021-04-15,28.04,28.04,27.799,27.799,10054,22.6707496597765,22.6707496597765,22.4758976388062,22.4758976388062,12435.1494428164,0.0,1.0
2021-04-16,28.02,28.13,28.0041,28.13,9678,22.6545793675798,22.7435159746616,22.6417239852834,22.7435159746616,11970.0990956413,0.0,1.0
2021-04-19,28.13,28.2,28.06,28.2,9879,22.7435159746616,22.8001119973501,22.6869199519732,22.8001119973501,12218.7031376152,0.0,1.0
2021-04-20,28.18,28.31,28.0578,28.25,11028,22.7839417051534,22.889048604432,22.6851412198316,22.8405377278419,13639.8277357648,0.0,1.0
2021-04-21,28.24,28.29,28.02,28.06,8210,22.8324525817435,22.8728783122353,22.6545793675798,22.6869199519732,10154.4238040106,0.0,1.0
2021-04-22,28.45,28.45,28.3,28.3,15249,23.0022406498089,23.0022406498089,22.8809634583336,22.8809634583336,18860.5126172178,0.0,1.0
2021-04-23,28.56,28.57,28.445,28.5,14504,23.0911772568907,23.0992624029891,22.9981980767597,23.0426663803006,17939.0697750756,0.0,1.0
2021-04-26,28.93,28.93,28.54,28.64,30575,23.3903276625297,23.3903276625297,23.075006964694,23.1558584256776,37816.2616087241,0.0,1.0
2021-04-27,29.025,29.25,28.8948,29.25,14166,23.4671365504641,23.649052337677,23.3618679482635,23.649052337677,17521.0191970297,0.0,1.0
2021-04-28,29.01,29.156,28.95,29.0,20238,23.4550088313165,23.5730519643525,23.4064979547264,23.4469236852182,25031.0875694966,0.0,1.0
2021-04-29,29.0,29.01,28.845,28.9963,17220,23.4469236852182,23.4550088313165,23.3216039206938,23.4439321811618,21298.3164317982,0.0,1.0
2021-04-30,29.03,29.03,28.7947,28.92,14973,23.4711791235132,23.4711791235132,23.280935635819,23.3822425164314,18519.1458730148,0.0,1.0
2021-05-03,29.25,29.5,29.22,29.5,29479,23.649052337677,23.8511809901357,23.6247968993819,23.8511809901357,36460.6893201497,0.0,1.0
2021-05-04,29.54,29.55,29.413,29.55,21096,23.8835215745292,23.8916067206275,23.7808402190801,23.8916067206275,26092.2928829973,0.0,1.0
2021-05-05,29.72,29.73,29.55,29.55,17000,24.0290542042995,24.0371393503978,23.8916067206275,23.8916067206275,21026.2125052595,0.0,1.0
2021-05-06,30.07,30.07,29.815,29.93,27677,24.3120343177418,24.3120343177418,24.1058630922338,24.1988422723648,34231.9107945921,0.0,1.0
2021-05-07,30.31,30.31,30.05,30.21,39359,24.5060778241022,24.5060778241022,24.2958640255451,24.4252263631187,48680.6292937946,0.0,1.0
2021-05-10,30.08,30.54,29.94,30.54,32430,24.3201194638401,24.6920361843643,24.2069274184632,24.6920361843643,40110.5924438568,0.0,1.0
2021-05-11,30.33,30.33,30.0,30.0,28571,24.5222481162989,24.5222481162989,24.2554382950533,24.2554382950533,35337.6422051629,0.0,1.0
2021-05-12,30.17,30.42,30.09,30.32,48262,24.3928857787253,24.5950144311841,24.3282046099385,24.5141629702005,59692.1804664019,0.0,1.0
2021-05-13,29.6,30.08,29.4,29.95,52895,23.9320324511193,24.3201194638401,23.7703295291522,24.2150125645615,65422.4417921,0.0,1.0
2021-05-14,29.74,29.88,29.61,29.84,25475,24.0452244964962,24.1584165418731,23.9401175972176,24.1260759574797,31508.3978571462,0.0,1.0
2021-05-17,30.07,30.079,29.8801,29.95,23549,24.3120343177418,24.3193109492303,24.1584973933341,24.2150125645615,29126.2516639032,0.0,1.0
2021-05-18,30.04,30.17,29.9,30.17,16906,24.2877788794467,24.3928857787253,24.1745868340698,24.3928857787253,20909.9499184657,0.0,1.0
2021-05-19,29.51,29.69,29.3154,29.69,12914,23.8592661362341,24.0047987660044,23.7019291931602,24.0047987660044,15972.5004878189,0.0,1.0
2021-05-20,29.33,29.5,29.27,29.5,11859,23.7137335064638,23.8511809901357,23.6652226298737,23.8511809901357,14667.6384764631,0.0,1.0
2021-05-21,29.4,29.43,29.3,29.34,20408,23.7703295291522,23.7945849674473,23.6894780681687,23.7218186525621,25241.3496945492,0.0,1.0
2021-05-24,29.62,29.62,29.3,29.37,14615,23.948202743316,23.948202743316,23.6894780681687,23.7460740908572,18076.3585743745,0.0,1.0
2021-05-25,29.56,29.64,29.485,29.61,15747,23.8996918667259,23.9643730355127,23.8390532709882,23.9401175972176,19476.4569600189,0.0,1.0
2021-05-26,29.64,29.64,29.41,29.54,9773,23.9643730355127,23.9643730355127,23.7784146752506,23.8835215745292,12087.5985184648,0.0,1.0
2021-05-27,29.98,30.0,29.76,29.76,16383,24.2392680028566,24.2554382950533,24.0613947886929,24.0613947886929,20263.0846749216,0.0,1.0
2021-05-28,30.07,30.139,29.98,30.06,20730,24.3120343177418,24.3678218258204,24.2392680028566,24.3039491716434,25639.6108961193,0.0,1.0
2021-06-01,30.51,30.67,30.36,30.46,18736,24.6677807460692,24.7971430836428,24.5465035545939,24.6273550155775,23173.3598528554,0.0,1.0
2021-06-02,30.61,30.61,30.4576,30.58,14601,24.7486322070527,24.7486322070527,24.6254145805139,24.7243767687577,18059.0428699585,0.0,1.0
2021-06-03,30.28,30.57,30.151,30.57,17951,24.4818223858071,24.7162916226593,24.3775240011384,24.7162916226593,22202.4435695243,0.0,1.0
2021-06-04,30.69,30.7091,30.52,30.55,10969,24.8133133758395,24.8287560048874,24.6758658921676,24.7001213304626,13566.8544100113,0.0,1.0
2021-06-07,30.58,30.76,30.58,30.74,15358,24.7243767687577,24.869909398528,24.7243767687577,24.8537391063313,18995.3277444574,0.0,1.0
2021-06-08,30.94,30.94,30.73,30.76,11269,25.0154420282983,25.0154420282983,24.8456539602329,24.869909398528,13937.9052189276,0.0,1.0
2021-06-09,30.84,30.94,30.65,30.94,16431,24.9345905673148,25.0154420282983,24.7809727914461,25.0154420282983,20322.4528043482,0.0,1.0
2021-06-10,31.0,31.02,30.73,30.95,18908,25.0639529048884,25.0801231970851,24.8456539602329,25.0235271743967,23386.0956499675,0.0,1.0
2021-06-11,30.98,30.98,30.83,30.98,19205,25.0477826126917,25.0477826126917,24.9265054212164,25.0477826126917,23753.4359507946,0.0,1.0
2021-06-14,30.75,30.7991,30.51,30.7,28655,24.8618242524296,24.9015223197725,24.6677807460692,24.8213985219379,35441.5364316595,0.0,1.0
2021-06-15,30.35,30.86,30.28,30.86,24442,24.5384184084956,24.9507608595115,24.4818223858071,24.9507608595115,30230.7462384443,0.0,1.0
2021-06-16,30.17,30.5258,30.17,30.3,7702,24.3928857787253,24.6805552769046,24.3928857787253,24.4979926780038,9526.11110091227,0.0,1.0
2021-06-17,29.37,30.0,29.23,30.0,22220,23.7460740908572,24.2554382950533,23.6328820454803,24.2554382950533,27482.4965804039,0.0,1.0
2021-06-18,29.49,29.68,29.35,29.35,6957,23.8430958440374,23.9967136199061,23.7299037986605,23.7299037986605,8604.66825877002,0.0,1.0
2021-06-21,29.85,29.85,29.3501,29.48,15983,24.134161103578,24.134161103578,23.7299846501215,23.835010697939,19768.3502630331,0.0,1.0
2021-06-22,29.7997,29.93,29.74,29.81,1929,24.0934928187033,24.1988422723648,24.0452244964962,24.1018205191846,2385.8567013321,0.0,1.0
2021-06-23,29.9696,30.22,29.9696,29.98,7640,24.2308594509143,24.433311509217,24.2308594509143,24.2392680028566,9449.42726706957,0.0,1.0
2021-06-24,30.1,30.12,29.75,29.86,10949,24.3362897560368,24.3524600482335,24.0533096425945,24.1422462496764,13542.1176894168,0.0,1.0
2021-06-25,30.11,30.27,30.03,30.27,4410,24.3443749021352,24.4737372397088,24.2796937333484,24.4737372397088,5454.44689107025,0.0,1.0
2021-06-28,30.37,30.37,30.23,30.23,13564,24.5545887006923,24.5545887006923,24.4413966553154,24.4413966553154,16776.4439071376,0.0,1.0
2021-06-29,30.4,30.504,30.3301,30.5,5856,24.5788441389873,24.6629296584102,24.5223289677599,24.6596955999709,7242.91179004705,0.0,1.0
2021-06-30,30.91,30.91,30.14,30.39,6904,24.9911865900033,24.9911865900033,24.3686303404302,24.570758992889,8539.11594919478,0.0,1.0
2021-07-01,30.67,31.24,30.67,31.24,15070,24.7971430836428,25.2579964112488,24.7971430836428,25.2579964112488,18639.1189678977,0.0,1.0
2021-07-02,30.95,30.9689,30.81,30.86,7443,25.0235271743967,25.0388081005225,24.9103351290197,24.9507608595115,9205.77056921448,0.0,1.0
2021-07-06,30.18,30.95,30.01,30.95,10083,24.4009709248236,25.0235271743967,24.2635234411517,25.0235271743967,12471.0176876783,0.0,1.0
2021-07-07,30.12,30.51,29.9,30.51,27127,24.3524600482335,24.6677807460692,24.1745868340698,24.6677807460692,33551.6509782456,0.0,1.0
2021-07-08,30.2,30.2,29.95,29.95,8185,24.4171412170203,24.4171412170203,24.2150125645615,24.2150125645615,10123.5029032676,0.0,1.0
2021-07-09,30.45,30.46,30.3376,30.43,3314,24.6192698694791,24.6273550155775,24.5283928273336,24.6030995772824,4098.87460249588,0.0,1.0
2021-07-12,30.71,30.71,30.51,30.51,8371,24.8294836680362,24.8294836680362,24.6677807460692,24.6677807460692,10353.5544047957,0.0,1.0
2021-07-13,30.79,30.87,30.58,30.65,9551,24.894164836823,24.9588460056098,24.7243767687577,24.7809727914461,11813.0209198667,0.0,1.0
2021-07-14,30.76,30.95,30.62,30.95,10738,24.869909398528,25.0235271743967,24.7567173531511,25.0235271743967,13281.1452871457,0.0,1.0
2021-07-15,30.63,30.83,30.62,30.8,9460,24.7648024992494,24.9265054212164,24.7567173531511,24.9022499829214,11700.4688411621,0.0,1.0
2021-07-16,30.7741,31.0,30.7621,31.0,6964,24.8813094545267,25.0639529048884,24.8716072792086,25.0639529048884,8613.32611097806,0.0,1.0
2021-07-19,30.09,30.57,30.0,30.57,17650,24.3282046099385,24.7162916226593,24.2554382950533,24.7162916226593,21830.1559245782,0.0,1.0
2021-07-20,30.5,30.5,30.35,30.3624,22648,24.6596955999709,24.6596955999709,24.5384184084956,24.5484439896575,28011.8624011245,0.0,1.0
2021-07-21,30.9,30.91,30.67,30.67,8609,24.9831014439049,24.9911865900033,24.7971430836428,24.7971430836428,10647.9213798694,0.0,1.0
2021-07-22,31.15,31.15,30.85,30.95,15546,25.1852300963637,25.1852300963637,24.9426757134131,25.0235271743967,19227.8529180449,0.0,1.0
2021-07-23,31.23,31.25,31.11,31.25,3869,25.2499112651505,25.2660815573472,25.1528895119703,25.2660815573472,4785.31859899112,0.0,1.0
2021-07-26,31.59,31.59,31.26,31.26,20939,25.5409765246911,25.5409765246911,25.2741667034455,25.2741667034455,25898.1096263311,0.0,1.0
2021-07-27,31.37,31.65,31.18,31.65,7659,25.3631033105274,25.5894874012812,25.2094855346587,25.5894874012812,9472.92715163427,0.0,1.0
2021-07-28,31.41,31.52,31.2849,31.52,19707,25.3954438949208,25.4843805020027,25.2942987172304,25.4843805020027,24374.3276377147,0.0,1.0
2021-07-29,31.8,31.85,31.5741,31.64,22202,25.7107645927565,25.7511903232483,25.5281211423948,25.5814022551829,27460.2335318689,0.0,1.0
2021-07-30,31.49,31.77,31.2935,31.77,12625,25.4601250637076,25.6865091544615,25.301251942875,25.6865091544615,15615.0548752295,0.0,1.0
2021-08-02,31.34,31.6,31.21,31.6,20546,25.3388478722324,25.5490616707895,25.2337409729538,25.5490616707895,25412.0330666506,0.0,1.0
2021-08-03,31.25,31.25,31.0,31.15,10390,25.2660815573472,25.2660815573472,25.0639529048884,25.1852300963637,12850.7263488027,0.0,1.0
2021-08-04,31.0,31.2,30.9,31.2,18957,25.0639529048884,25.2256558268554,24.9831014439049,25.2256558268554,23446.7006154238,0.0,1.0
2021-08-05,31.17,31.28,31.07,31.15,14154,25.2014003885604,25.2903369956422,25.1205489275769,25.1852300963637,17506.1771646731,0.0,1.0
2021-08-06,31.06,31.36,31.0,31.36,5386,25.1124637814785,25.3550181644291,25.0639529048884,25.3550181644291,6661.5988560781,0.0,1.0
2021-08-09,30.55,30.68,30.4112,30.65,19087,24.7001213304626,24.8052282297412,24.5878995026175,24.7809727914461,23607.4892992875,0.0,1.0
2021-08-10,30.9,30.949,30.88,30.91,3126,24.9831014439049,25.0227186597868,24.9669311517082,24.9911865900033,3866.34942890831,0.0,1.0
2021-08-11,31.14,31.15,30.83,30.85,13017,25.1771449502653,25.1852300963637,24.9265054212164,24.9426757134131,16099.8945988802,0.0,1.0
2021-08-12,31.15,31.28,30.91,31.28,14155,25.1852300963637,25.2903369956422,24.9911865900033,25.2903369956422,17507.4140007028,0.0,1.0
2021-08-13,31.19,31.34,31.15,31.29,7160,25.2175706807571,25.3388478722324,25.1852300963637,25.2984221417406,8855.74597280341,0.0,1.0
2021-08-16,31.19,31.19,31.01,31.19,9133,25.2175706807571,25.2175706807571,25.0720380509868,25.2175706807571,11296.0234594432,0.0,1.0
2021-08-17,30.83,31.04,30.76,31.04,6555,24.9265054212164,25.0962934892818,24.869909398528,25.0962934892818,8107.46017482213,0.0,1.0
2021-08-18,30.61,30.92,30.531,30.92,9609,24.7486322070527,24.9992717361016,24.6847595528757,24.9992717361016,11884.7574095905,0.0,1.0
2021-08-19,30.15,30.2,30.0,30.2,8508,24.3767154865286,24.4171412170203,24.2554382950533,24.4171412170203,10523.0009408675,0.0,1.0
2021-08-20,29.85,30.11,29.8234,30.08,12069,24.134161103578,24.3443749021352,24.1126546149564,24.3201194638401,14927.3740427045,0.0,1.0
2021-08-23,30.5,30.53,30.27,30.27,11818,24.6596955999709,24.6839510382659,24.4737372397088,24.4737372397088,14616.9281992445,0.0,1.0
2021-08-24,30.9,30.91,30.68,30.68,9630,24.9831014439049,24.9911865900033,24.8052282297412,24.8052282297412,11910.7309662146,0.0,1.0
2021-08-25,31.09,31.09,30.9,30.99,20728,25.1367192197736,25.1367192197736,24.9831014439049,25.0558677587901,25637.1372240599,0.0,1.0
2021-08-26,31.11,31.11,30.855,30.99,5253,25.1528895119703,25.1528895119703,24.9467182864623,25.0558677587901,6497.09966412518,0.0,1.0
2021-08-27,31.48,31.48,31.26,31.31,15074,25.4520399176093,25.4520399176093,25.2741667034455,25.3145924339373,18644.0663120165,0.0,1.0
2021-08-30,31.7,31.7,31.28,31.58,16198,25.629913131773,25.629913131773,25.2903369956422,25.5328913785928,20034.2700094231,0.0,1.0
2021-08-31,31.35,31.66,31.27,31.66,14716,25.3469330183307,25.5975725473796,25.2822518495439,25.5975725473796,18201.2790133764,0.0,1.0
2021-09-01,31.42,31.48,31.24,31.4,13543,25.4035290410192,25.4520399176093,25.2579964112488,25.3873587488225,16750.4703505135,0.0,1.0
2021-09-02,31.67,31.74,31.619,31.66,18074,25.6056576934779,25.6622537161664,25.5644234483763,25.5975725473796,22354.57440118,0.0,1.0
2021-09-03,31.84,31.84,31.7,31.79,14117,25.7431051771499,25.7431051771499,25.629913131773,25.7026794466582,17460.4142315734,0.0,1.0
2021-09-07,31.42,31.68,31.347,31.68,12098,25.4035290410192,25.6137428395763,25.3445074745012,25.6137428395763,14963.2422875664,0.0,1.0
2021-09-08,31.65,31.72,31.57,31.57,15132,25.5894874012812,25.6460834239697,25.5248062324944,25.5248062324944,18715.8028017404,0.0,1.0
2021-09-09,31.57,31.665,31.3701,31.57,14424,25.5248062324944,25.6016151204288,25.3631841619884,25.5248062324944,17840.1228926978,0.0,1.0
2021-09-10,31.82,31.82,31.705,31.72,10650,25.7269348849532,25.7269348849532,25.6339557048222,25.6460834239697,13172.3037165302,0.0,1.0
2021-09-13,31.97,32.12,31.7701,32.12,30991,25.8482120764285,25.9694892679037,25.6865900059224,25.9694892679037,38330.785397088,0.0,1.0
2021-09-14,32.08,32.2,31.98,32.2,19225,25.9371486835103,26.0341704366905,25.8562972225268,26.0341704366905,23778.1726713891,0.0,1.0
2021-09-15,32.59,32.69,32.46,32.47,14607,26.3494911345262,26.4303425955097,26.2443842352477,26.252469381346,18066.4638861368,0.0,1.0
2021-09-16,32.28,32.49,32.01,32.49,13661,26.0988516054774,26.2686396735427,25.8805526608219,26.2686396735427,16896.4170020206,0.0,1.0
2021-09-17,31.87,32.08,31.87,32.08,12497,25.767360615445,25.9371486835103,25.767360615445,25.9371486835103,15456.7398634252,0.0,1.0
2021-09-20,31.4492,31.76,31.31,31.76,13328,25.4271376676263,25.6784240083631,25.3145924339373,25.6784240083631,16484.5506041235,0.0,1.0
2021-09-21,31.4,31.45,31.16,31.38,12348,25.3873587488225,25.4277844793142,25.193315242462,25.3711884566258,15272.4512949967,0.0,1.0
2021-09-22,31.74,31.8699,31.6,31.6,12305,25.6622537161664,25.767279763984,25.5490616707895,25.5490616707895,15219.2673457187,0.0,1.0
2021-09-23,32.22,32.22,31.86,31.99,19195,26.0503407288872,26.0503407288872,25.7592754693466,25.8643823686252,23741.0675904975,0.0,1.0
2021-09-24,32.355,32.39,32.22,32.22,12662,26.159490201215,26.1877882125592,26.0503407288872,26.0503407288872,15660.8178083292,0.0,1.0
2021-09-27,32.985,32.985,32.62,32.62,7286,26.6688544054111,26.6688544054111,26.3737465728213,26.3737465728213,9011.58731254828,0.0,1.0
2021-09-28,32.83,33.21,32.8,33.15,10423,26.5435346408867,26.850770192624,26.5192792025916,26.8022593160339,12891.5419377835,0.0,1.0
2021-09-29,32.53,32.97,32.51,32.97,16394,26.3009802579361,26.6567266862636,26.2848099657394,26.6567266862636,20276.6898712485,0.0,1.0
2021-09-30,32.8942,32.92,32.489,32.5,14179,26.5954412788381,26.6163009557718,26.2678311589329,26.2767248196411,17537.0980654161,0.0,1.0
2021-10-01,33.0209,33.079,32.88,32.96,9970,26.6978800799042,26.7448547787356,26.5839603713784,26.6486415401652,12331.2552163198,0.0,1.0
2021-10-04,33.53,33.66,33.37,33.37,22572,27.1094948677712,27.2146017670498,26.9801325301976,26.9801325301976,27917.8628628658,0.0,1.0
2021-10-05,33.98,33.98,33.63,33.82,16716,27.473326442197,27.473326442197,27.1903463287548,27.3439641046234,20674.9510728187,0.0,1.0
2021-10-06,33.2476,33.83,33.181,33.83,19939,26.8811703419538,27.3520492507218,26.8273232689388,27.3520492507218,24661.27359661,0.0,1.0
2021-10-07,33.67,33.67,33.07,33.29,9521,27.2226869131482,27.2226869131482,26.7375781472471,26.9154513614108,11775.915838975,0.0,1.0
2021-10-08,33.6155,33.85,33.57,33.83,10985,27.1786228669121,27.3682195429185,27.1418354521646,27.3520492507218,13586.6437864868,0.0,1.0
2021-10-11,33.65,33.85,33.56,33.85,16662,27.2065166209515,27.3682195429185,27.1337503060663,27.3682195429185,20608.1619272137,0.0,1.0
2021-10-12,33.73,33.8,33.55,33.8,28971,27.2711977897383,27.3277938124267,27.1256651599679,27.3277938124267,35832.3766170513,0.0,1.0
2021-10-13,33.9,33.995,33.5,33.94,38845,27.4086452734102,27.4854541613446,27.0852394294762,27.4409858578036,48044.895574518,0.0,1.0
2021-10-14,34.23,34.27,34.09,34.27,20011,27.6754550946558,27.7077956790492,27.5622630492789,27.7077956790492,24750.3257907499,0.0,1.0
2021-10-15,34.32,34.42,34.2301,34.26,15351,27.748221409541,27.8290728705245,27.6755359461168,27.6997105329509,18986.6698922493,0.0,1.0
2021-10-18,33.88,34.54,33.81,34.54,28829,27.3924749812135,27.9260946237047,27.3358789585251,27.9260946237047,35656.745900831,0.0,1.0
2021-10-19,34.01,34.1,33.869,34.01,24773,27.4975818804921,27.5703481953773,27.3835813205053,27.4975818804921,30640.138964282,0.0,1.0
2021-10-20,34.48,34.48,33.86,34.02,27688,27.8775837471146,27.8775837471146,27.3763046890168,27.5056670265905,34245.5159909191,0.0,1.0
2021-10-21,34.08,34.16,33.5617,34.16,37523,27.5541779031806,27.6188590719674,27.135124780903,27.6188590719674,46409.7983432265,0.0,1.0
2021-10-22,33.99,34.31,33.621,34.31,19896,27.4814115882954,27.7401362634426,27.1830696972662,27.7401362634426,24608.0896473319,0.0,1.0
2021-10-25,34.58,34.59,34.369,34.48,30804,27.9584352080981,27.9665203541965,27.7878386254229,27.8775837471146,38099.4970595302,0.0,1.0
2021-10-26,34.46,34.6,34.15,34.6,24478,27.8614134549179,27.9746055002948,27.610773925869,27.9746055002948,30275.2723355142,0.0,1.0
2021-10-27,34.13,34.36,33.9,34.31,25073,27.5946036336723,27.7805619939344,27.4086452734102,27.7401362634426,31011.1897731983,0.0,1.0
2021-10-28,34.04,34.2,33.79,34.2,19225,27.5218373187871,27.6511996563608,27.3197086663284,27.6511996563608,23778.1726713891,0.0,1.0
2021-10-29,33.78,33.95,33.54,33.91,26050,27.31162352023,27.449071003902,27.1175800138696,27.4167304195086,32219.5785742359,0.0,1.0
2021-11-01,33.68,33.82,33.651,33.67,17244,27.2307720592465,27.3439641046234,27.2073251355613,27.2226869131482,21328.0004965115,0.0,1.0
2021-11-02,33.92,33.93,33.74,33.81,21201,27.4248155656069,27.4329007117053,27.2792829358366,27.3358789585251,26222.1606661181,0.0,1.0
2021-11-03,33.6451,33.76,33.5211,33.73,10909,27.2025548993633,27.2954532280333,27.1022990877437,27.2711977897383,13492.644248228,0.0,1.0
2021-11-04,33.46,34.12,33.4101,34.12,17600,27.0528988450828,27.586518487574,27.012553966052,27.586518487574,21768.3141230922,0.0,1.0
2021-11-05,33.66,33.68,33.36,33.53,16984,27.2146017670498,27.2307720592465,26.9720473840993,27.1094948677712,21006.423128784,0.0,1.0
2021-11-08,33.64,33.88,33.61,33.84,19691,27.1984314748531,27.3924749812135,27.1741760365581,27.3601343968201,24354.5382612391,0.0,1.0
2021-11-09,33.66,33.66,33.37,33.64,14963,27.2146017670498,27.2146017670498,26.9801325301976,27.1984314748531,18506.7775127175,0.0,1.0
2021-11-10,33.54,33.71,33.4701,33.68,38664,27.1175800138696,27.2550274975416,27.0610648426421,27.2307720592465,47821.0282531384,0.0,1.0
2021-11-11,33.82,33.9,33.7172,33.85,15682,27.3439641046234,27.4086452734102,27.2608488027324,27.3682195429185,19396.062618087,0.0,1.0
2021-11-12,33.92,33.94,33.67,33.75,24470,27.4248155656069,27.4409858578036,27.2226869131482,27.287368081935,30265.3776472765,0.0,1.0
2021-11-15,33.94,34.0,33.77,34.0,20020,27.4409858578036,27.4894967343937,27.3035383741317,27.4894967343937,24761.4573150174,0.0,1.0
2021-11-16,33.99,34.0,33.888,33.94,36789,27.4814115882954,27.4894967343937,27.3989430980922,27.4409858578036,45501.9606974113,0.0,1.0
2021-11-17,33.8,34.03,33.69,34.0,19962,27.3277938124267,27.5137521726888,27.2388572053449,27.4894967343937,24689.7208252936,0.0,1.0
2021-11-18,33.82,33.94,33.6507,33.83,39112,27.3439641046234,27.4409858578036,27.2070825811783,27.3520492507218,48375.1307944536,0.0,1.0
2021-11-19,33.68,33.97,33.61,33.97,23132,27.2307720592465,27.4652412960987,27.1741760365581,27.4652412960987,28610.4910395096,0.0,1.0
2021-11-22,33.77,33.88,33.605,33.88,8577,27.3035383741317,27.3924749812135,27.1701334635089,27.3924749812135,10608.3426269183,0.0,1.0
2021-11-23,34.23,34.24,33.92,34.03,30892,27.6754550946558,27.6835402407542,27.4248155656069,27.5137521726888,38208.3386301457,0.0,1.0
2021-11-24,34.25,34.32,34.13,34.31,15651,27.6916253868525,27.748221409541,27.5946036336723,27.7401362634426,19357.7207011657,0.0,1.0
2021-11-26,32.99,33.92,32.64,33.92,120931,26.6728969784603,27.4248155656069,26.389916865018,27.4248155656069,149571.817910208,0.0,1.0
2021-11-29,32.83,33.36,32.75,33.36,22755,26.5435346408867,26.9720473840993,26.4788534720999,26.9720473840993,28144.2038563047,0.0,1.0
2021-11-30,32.06,32.49,31.66,32.49,33702,25.9209783913136,26.2686396735427,25.5975725473796,26.2686396735427,41683.8478736622,0.0,1.0
2021-12-01,31.78,32.52,31.66,32.52,98133,25.6945943005598,26.2928951118378,25.5975725473796,26.2928951118378,121374.430104625,0.0,1.0
2021-12-02,32.28,32.28,31.6635,31.87,42566,26.0988516054774,26.0988516054774,25.600402348514,25.767360615445,52647.1624411103,0.0,1.0
2021-12-03,32.27,32.385,32.1,32.3699,20021,26.090766459379,26.18374563951,25.953318975707,26.1715370689015,24762.6941510471,0.0,1.0
2021-12-06,32.38,32.39,32.0,32.06,19271,26.1797030664609,26.1877882125592,25.8724675147235,25.9209783913136,23835.0671287562,0.0,1.0
2021-12-07,32.64,32.84,32.48,32.84,89080,26.389916865018,26.551619786985,26.2605545274444,26.551619786985,110177.35352756,0.0,1.0
2021-12-08,32.89,32.9,32.64,32.81,60404,26.5920455174768,26.6001306635751,26.389916865018,26.52736434869,74709.8435392761,0.0,1.0
2021-12-09,32.54,32.72,32.508,32.53,25024,26.3090654040345,26.4545980338048,26.2831929365198,26.3009802579361,30950.584807742,0.0,1.0
2021-12-10,32.85,32.99,32.5718,32.99,21440,26.5597049330834,26.6728969784603,26.3347761686272,26.6728969784603,26517.7644772214,0.0,1.0
2021-12-13,32.67,33.1,32.575,33.1,86012,26.4141723033131,26.7618335855421,26.3373634153787,26.7618335855421,106382.740588375,0.0,1.0
2021-12-14,32.46,32.5,32.2701,32.46,48988,26.2443842352477,26.2767248196411,26.09084731084,26.2443842352477,60590.1234239795,0.0,1.0
2021-12-15,32.46,32.46,32.155,32.45,18485,26.2443842352477,26.2443842352477,25.997787279248,26.2362990891493,22862.9140093954,0.0,1.0
2021-12-16,32.78,32.8493,32.57,32.75,23442,26.5031089103949,26.5591389728565,26.3333208423295,26.4788534720999,28993.9102087231,0.0,1.0
2021-12-17,32.455,32.68,32.455,32.66,30139,26.2403416621985,26.4222574494114,26.2403416621985,26.4060871572147,37277.0010997657,0.0,1.0
2021-12-20,32.3,32.31,31.97,32.24,48893,26.1150218976741,26.1231070437724,25.8482120764285,26.066511021084,60472.6240011559,0.0,1.0
2021-12-21,30.13,30.24,29.86,30.24,53486,26.4228234096383,26.5192890775792,26.1860440428742,26.5192890775792,60990.196051954,2.5507,1.0
2021-12-22,30.68,30.68,30.36,30.62,594745,26.9051517493429,26.9051517493429,26.6245243516966,26.8525341122842,678188.949461905,0.0,1.0
2021-12-23,30.6,30.8,30.43,30.8,32913,26.8349948999313,27.0103870234603,26.6859115949317,27.0103870234603,37530.7617443437,0.0,1.0
2021-12-27,31.14,31.17,30.65,30.66,40840,27.3085536334595,27.3348624519889,26.8788429308136,26.88761253699,46569.9361844559,0.0,1.0
2021-12-28,31.06,31.13,30.95,31.1,28686,27.238396784048,27.2997840272831,27.141931116107,27.2734752087538,32710.7049311287,0.0,1.0
2021-12-29,31.0,31.24,30.94,31.09,32603,27.1857791469893,27.396249695224,27.1331615099306,27.2647056025773,37177.2681053333,0.0,1.0
2021-12-30,30.77,31.15,30.75,30.91,62545,26.984078204931,27.317323239636,26.9665389925781,27.1068526914012,71320.1924254845,0.0,1.0
2021-12-31,30.74,30.99,30.72,30.95,40845,26.9577693864016,27.1770095408128,26.9402301740487,27.141931116107,46575.6376947625,0.0,1.0
2022-01-03,30.96,30.96,30.72,30.76,59155,27.1507007222835,27.1507007222835,26.9402301740487,26.9753085987545,67454.5684375975,0.0,1.0
2022-01-04,31.32,31.38,31.03,31.2,77749,27.4664065446356,27.5190241816943,27.2120879655186,27.3611712705182,88657.3449658486,0.0,1.0
2022-01-05,31.28,31.58,31.28,31.49,59790,27.4313281199298,27.6944163052233,27.4313281199298,27.6154898496352,68178.6602465381,0.0,1.0
2022-01-06,31.35,31.3784,31.215,31.35,25944,27.492715363165,27.5176210447061,27.3743256797829,27.492715363165,29583.9966789794,0.0,1.0
2022-01-07,31.49,31.53,31.3308,31.53,36546,27.6154898496352,27.650568274341,27.4758777193062,27.650568274341,41673.4791331323,0.0,1.0
2022-01-10,31.39,31.7,31.3001,31.7,59875,27.5277937878708,27.7996515793406,27.4489550283445,27.7996515793406,68275.5859217504,0.0,1.0
2022-01-11,32.1,32.1,31.5,31.57,57683,28.1504358263986,28.1504358263986,27.6242594558117,27.6856466990468,65776.0438033291,0.0,1.0
2022-01-12,32.35,32.35,32.0001,32.34,116754,28.3696759808098,28.3696759808098,28.0628274606959,28.3609063746333,133134.826867775,0.0,1.0
2022-01-13,31.88,32.4,31.81,32.4,42891,27.9575044905167,28.413524011692,27.8961172472816,28.413524011692,48908.6957122305,0.0,1.0
2022-01-14,32.08,32.09,31.83,32.09,36524,28.1328966140457,28.1416662202221,27.9136564596345,28.1416662202221,41648.3924877831,0.0,1.0
2022-01-18,32.27,32.279,32.03,32.19,259948,28.2995191313982,28.307411776957,28.0890485831634,28.2293622819866,296419.240236947,0.0,1.0
2022-01-19,32.56,32.68,32.4154,32.59,88171,28.5538377105152,28.6590729846326,28.4270292052037,28.5801465290445,100541.573048963,0.0,1.0
2022-01-20,32.59,32.78,32.5601,32.75,80961,28.5801465290445,28.746769046397,28.5539254065769,28.7204602278677,92319.9951868201,0.0,1.0
2022-01-21,32.53,32.79,32.4201,32.79,66780,28.5275288919858,28.7555386525735,28.4311509201067,28.7555386525735,76149.3716551901,0.0,1.0
2022-01-24,32.42,32.42,32.04,32.4,112562,28.4310632240449,28.4310632240449,28.0978181893399,28.413524011692,128354.680626707,0.0,1.0
2022-01-25,32.63,32.68,32.32,32.65,58699,28.6152249537503,28.6590729846326,28.3433671622804,28.6327641661032,66934.590697634,0.0,1.0
2022-01-26,32.75,32.97,32.646,32.81,74637,28.7204602278677,28.9133915637496,28.6292563236326,28.7730778649264,85108.7249510095,0.0,1.0
2022-01-27,32.8,32.92,32.551,32.92,104454,28.7643082587499,28.8695435328673,28.5459450649564,28.8695435328673,119109.111513495,0.0,1.0
2022-01-28,32.98,33.05,32.81,33.0,173099,28.922161169926,28.9835484131611,28.7730778649264,28.9397003822789,197385.146513054,0.0,1.0
2022-01-31,33.12,33.17,32.7701,33.17,69701,29.0449356563963,29.0887836872785,28.7380871362824,29.0887836872785,79480.1939763162,0.0,1.0
2022-02-01,33.37,33.38,33.125,33.38,253633,29.2641758108075,29.2729454169839,29.0493204594845,29.2729454169839,289218.232719688,0.0,1.0
2022-02-02,33.62,33.71,33.44,33.57,244553,29.4834159652187,29.5623424208067,29.3255630540426,29.4395679343364,278864.29000287,0.0,1.0
2022-02-03,33.62,33.7,33.1633,33.37,78501,29.4834159652187,29.5535728146303,29.0829080511403,29.2641758108075,89514.8521159639,0.0,1.0
2022-02-04,33.75,33.87,33.5745,33.87,89497,29.5974208455125,29.7026561196299,29.4435142571159,29.7026561196299,102053.613582278,0.0,1.0
2022-02-07,33.73,33.76,33.585,33.76,83315,29.5798816331596,29.606190451689,29.4527223436011,29.606190451689,95004.2662391758,0.0,1.0
2022-02-08,33.57,33.71,33.38,33.71,54057,29.4395679343364,29.5623424208067,29.2729454169839,29.5623424208067,61641.3085289699,0.0,1.0
2022-02-09,33.84,33.8551,33.48,33.54,109964,29.6763473011006,29.689589406427,29.3606414787484,29.4132591158071,125392.175871388,0.0,1.0
2022-02-10,33.65,34.07,33.5901,33.9,66877,29.509724783748,29.8780482431589,29.4571948427511,29.7289649381592,76259.9809551385,0.0,1.0
2022-02-11,33.94,33.98,33.55,33.69,34863,29.764043362865,29.7991217875708,29.4220287219836,29.5448032084538,39754.3507639247,0.0,1.0
2022-02-14,34.23,34.23,33.7031,34.0,169838,30.018361941982,30.018361941982,29.556291392545,29.8166609999237,193666.621491078,0.0,1.0
2022-02-15,33.82,34.04,33.51,34.04,158932,29.6588080887477,29.8517394246295,29.3869502972778,29.8517394246295,181230.487210282,0.0,1.0
2022-02-16,34.08,34.31,34.0131,34.06,149050,29.8868178493353,30.0885187913936,29.8281491840149,29.8692786369824,169962.022240283,0.0,1.0
2022-02-17,34.28,34.29,34.0824,34.22,83913,30.0622099728643,30.0709795790407,29.8889225548177,30.0095923358056,95686.1668718471,0.0,1.0
2022-02-18,34.38,34.49,34.22,34.34,104893,30.1499060346288,30.2463717025697,30.0095923358056,30.114827609923,119609.704118416,0.0,1.0
2022-02-22,34.86,34.9106,34.67,34.74,271886,30.5708471310983,30.6152213383511,30.4042246137457,30.4656118569809,310032.166245028,0.0,1.0
2022-02-23,35.15,35.2,34.9401,35.0,120174,30.8251657102153,30.8690137410975,30.6410916765716,30.6936216175685,137034.659917502,0.0,1.0
2022-02-24,35.33,36.56,35.005,36.56,244463,30.9830186213913,32.0616801810944,30.6980064206568,32.0616801810944,278761.662817351,0.0,1.0
2022-02-25,34.61,34.93,34.301,34.93,345865,30.3516069766871,30.6322343743334,30.0806261458348,30.6322343743334,394390.572439686,0.0,1.0
2022-02-28,34.99,35.19,34.9,34.98,223425,30.6848520113921,30.860244134921,30.6059255558041,30.6760824052156,254771.988051225,0.0,1.0
2022-03-01,36.45,36.45,35.8201,36.08,291653,31.9652145131535,31.9652145131535,31.412817020099,31.6407390846249,332572.517091212,0.0,1.0
2022-03-02,37.14,37.14,36.4353,37.11,175534,32.5703173393284,32.5703173393284,31.9523231920741,32.5440085207991,200161.782032377,0.0,1.0
2022-03-03,37.21,37.84,37.0,37.39,140395,32.6317045825636,33.1841897716798,32.4475428528582,32.7895574937396,160092.707899527,0.0,1.0
2022-03-04,38.45,39.25,37.71,38.15,196497,33.7191357484432,34.420704242559,33.070184891386,33.4560475631497,224065.934143903,0.0,1.0
2022-03-07,39.98,39.98,38.8,39.44,214486,35.0608854934397,35.0608854934397,34.0260719646188,34.5873267599115,244578.827925054,0.0,1.0
2022-03-08,40.39,40.67,39.09,40.14,448904,35.4204393466741,35.6659883196146,34.2803905437358,35.2011991922629,511886.156536409,0.0,1.0
2022-03-09,37.62,39.21,36.16,39.0,534735,32.9912584357979,34.3856258178532,31.7108959340365,34.2014640881478,609759.422761876,0.0,1.0
2022-03-10,38.03,38.5699,37.55,38.45,132613,33.3508122890323,33.8242833264988,32.9298711925628,33.7191357484432,151218.877258307,0.0,1.0
2022-03-11,38.19,38.85,38.01,38.58,123792,33.4911259878555,34.0699199955011,33.3332730766794,33.833140628737,141160.272775371,0.0,1.0
2022-03-14,37.36,38.86,36.79,38.86,185624,32.7632486752103,34.0786896016775,32.2633811231528,34.0786896016775,211667.429831132,0.0,1.0
2022-03-15,36.52,37.02,36.1,36.45,227249,32.0266017563887,32.4650820652111,31.6582782969778,31.9652145131535,259132.503133726,0.0,1.0
2022-03-16,36.2,37.12,35.85,36.72,101030,31.7459743587423,32.5527781269755,31.4390381425666,32.2019938799176,115204.717255523,0.0,1.0
2022-03-17,37.27,37.3264,37.0,37.2,42157,32.6843222196223,32.7337827984574,32.4475428528582,32.6229349763871,48071.7139992189,0.0,1.0
2022-03-18,37.44,37.66,37.0213,37.45,58303,32.8334055246219,33.0263368605037,32.466222114014,32.8421751307983,66483.0310813498,0.0,1.0
2022-03-21,38.2,38.23,37.8,37.805,80083,33.4998955940319,33.5262044125613,33.149111346974,33.1534961500622,91318.809976978,0.0,1.0
2022-03-22,38.11,38.32,37.83,38.32,204305,33.4209691384439,33.6051308681493,33.1754201655034,33.6051308681493,232969.412638718,0.0,1.0
2022-03-23,38.94,39.0596,38.7501,38.78,104621,34.1488464510891,34.2537309409594,33.9823116297984,34.0085327522659,119299.541957736,0.0,1.0
2022-03-24,39.25,39.3589,38.9205,39.25,64539,34.420704242559,34.5162052538205,34.131745719045,34.420704242559,73593.9547357638,0.0,1.0
2022-03-25,39.22,39.3,38.81,39.22,77748,34.3943954240297,34.4645522734412,34.0348415707953,34.3943954240297,88656.2046637871,0.0,1.0
2022-03-28,38.05,38.68,37.9,38.68,118942,33.3683515013852,33.9208366905015,33.2368074087385,33.9208366905015,135629.807777952,0.0,1.0
2022-03-29,37.84,37.8612,37.1,37.45,79930,33.1841897716798,33.2027813367739,32.5352389146226,32.8421751307983,91144.3437615954,0.0,1.0
2022-03-30,38.41,38.5644,38.25,38.25,61643,33.6840573237373,33.8194600431017,33.5437436249142,33.5437436249142,70291.6399661708,0.0,1.0
2022-03-31,38.1,38.63,37.92,38.45,41687,33.4121995322675,33.8769886596192,33.2543466210914,33.7191357484432,47535.7720303968,0.0,1.0
2022-04-01,38.17,38.34,37.98,37.98,48410,33.4735867755026,33.6226700805022,33.3069642581501,33.3069642581501,55202.0227886755,0.0,1.0
2022-04-04,38.68,38.77,38.4945,38.74,52991,33.9208366905015,33.9997631460895,33.7581604959283,33.9734543275601,60425.7465315988,0.0,1.0
2022-04-05,38.77,39.23,38.605,39.07,68408,33.9997631460895,34.4031650302061,33.8550646441781,34.2628513313829,78005.7834110248,0.0,1.0
2022-04-06,38.65,39.28,38.45,39.19,60644,33.8945278719721,34.4470130610883,33.7191357484432,34.3680866055003,69152.4782069084,0.0,1.0
2022-04-07,38.98,38.98,38.4544,38.62,60631,34.1839248757949,34.1839248757949,33.7229943751608,33.8682190534428,69137.6542801112,0.0,1.0
2022-04-08,39.27,39.32,38.9301,39.15,76402,34.4382434549119,34.4820914857941,34.1401645409744,34.3330081807945,87121.3580892457,0.0,1.0
2022-04-11,39.39,39.4,39.04,39.31,95886,34.5434787290293,34.5522483352057,34.2365425128536,34.4733218796177,109339.003452075,0.0,1.0
2022-04-12,40.0,40.2784,39.73,39.95,100559,35.0784247057926,35.3225705417449,34.8416453390285,35.0345766749104,114667.63498464,0.0,1.0
2022-04-13,40.73,40.73,40.0401,40.41,221440,35.7186059566733,35.7186059566733,35.1135908265602,35.437978559027,252508.488459498,0.0,1.0
2022-04-14,40.99,41.02,40.3501,40.8,103320,35.946615717261,35.9729245357903,35.3854486180301,35.7799931999085,117816.008975954,0.0,1.0
2022-04-18,41.62,41.96,41.35,41.5,179817,36.4991009063772,36.7972675163765,36.2623215396131,36.3938656322598,205045.695761026,0.0,1.0
2022-04-19,40.52,40.79,40.24,40.79,166713,35.5344442269679,35.771223593732,35.2888952540274,35.771223593732,190103.177549441,0.0,1.0
2022-04-20,40.44,40.6,40.0,40.6,89685,35.4642873775563,35.6046010763795,35.0784247057926,35.6046010763795,102267.990369807,0.0,1.0
2022-04-21,40.54,40.6,40.2641,40.6,162993,35.5519834393208,35.6046010763795,35.3100300049126,35.6046010763795,185861.253881318,0.0,1.0
2022-04-22,39.71,40.5,39.56,40.5,168402,34.8241061266756,35.516905014615,34.6925620340289,35.516905014615,192029.147731017,0.0,1.0
2022-04-25,39.5,39.5,38.6782,38.95,114848,34.6399443969702,34.6399443969702,33.9192581613897,34.1576160572656,130961.411138893,0.0,1.0
2022-04-26,39.63,39.79,39.32,39.73,190339,34.753949277264,34.8942629760872,34.4820914857941,34.8416453390285,217043.954050273,0.0,1.0
2022-04-27,40.01,40.12,39.56,39.76,150318,35.0871943119691,35.18365997991,34.6925620340289,34.8679541575579,171407.925254041,0.0,1.0
2022-04-28,39.86,40.1,39.58,40.1,137835,34.9556502193223,35.1661207675571,34.7101012463818,35.1661207675571,157173.534622539,0.0,1.0
2022-04-29,39.7,40.1197,39.63,40.03,106811,34.8153365204992,35.1833968917247,34.753949277264,35.104733524322,121796.803472035,0.0,1.0
2022-05-02,39.73,39.73,39.0,39.61,379011,34.8416453390285,34.8416453390285,34.2014640881478,34.7364100649111,432187.024564319,0.0,1.0
2022-05-03,39.62,40.1299,39.4654,39.79,182308,34.7451796710876,35.1923418900247,34.6096015595997,34.8942629760872,207886.188195783,0.0,1.0
2022-05-04,40.8,40.8,40.15,40.38,111802,35.7799931999085,35.7799931999085,35.2099687984393,35.4116697404976,127488.051060101,0.0,1.0
2022-05-05,40.73,41.04,40.3989,41.04,170207,35.7186059566733,35.9904637481432,35.4282442961711,35.9904637481432,194087.392951706,0.0,1.0
2022-05-06,40.44,40.83,40.1311,40.83,184896,35.4642873775563,35.8063020184378,35.1933942427658,35.8063020184378,210837.289930488,0.0,1.0
2022-05-09,38.45,39.57,38.3501,39.57,259456,33.7191357484432,34.7013316402053,33.6315273827404,34.7013316402053,295858.211622775,0.0,1.0
2022-05-10,38.35,38.795,38.325,38.58,123547,33.6314396866787,34.0216871615306,33.6095156712375,33.833140628737,140880.898770347,0.0,1.0
2022-05-11,39.44,39.5,38.99,38.99,69559,34.5873267599115,34.6399443969702,34.1926944819714,34.1926944819714,79318.2710836083,0.0,1.0
2022-05-12,39.45,39.45,38.8271,39.05,120138,34.596096366088,34.596096366088,34.049837597357,34.24531211903,136993.609043294,0.0,1.0
2022-05-13,39.6,39.736,39.25,39.5,184007,34.7276404587347,34.8469071027344,34.420704242559,34.6399443969702,209823.561397972,0.0,1.0
2022-05-16,40.49,40.49,39.96,39.96,55169,35.5081354084386,35.5081354084386,35.0433462810868,35.0433462810868,62909.3244211616,0.0,1.0
2022-05-17,40.57,40.8024,40.4015,40.8,101722,35.5782922578502,35.7820979053908,35.430524393777,35.7799931999085,115993.806281959,0.0,1.0
2022-05-18,39.93,40.76,39.75,40.76,100918,35.0170374625575,35.7449147752027,34.8591845513814,35.7449147752027,115077.003424655,0.0,1.0
2022-05-19,40.26,40.44,39.74,39.86,83684,35.3064344663803,35.4642873775563,34.850414945205,34.9556502193223,95425.037699804,0.0,1.0
2022-05-20,40.18,40.35,39.9533,40.35,51926,35.2362776169687,35.3853609219683,35.0374706449486,35.3853609219683,59211.3248362892,0.0,1.0
2022-05-23,40.84,40.9,40.1801,40.47,103755,35.8150716246143,35.8676892616729,35.2363653130304,35.4905961960857,118312.04037263,0.0,1.0
2022-05-24,40.75,40.81,40.515,40.81,49917,35.7361451690262,35.7887628060849,35.5300594238797,35.7887628060849,56920.4579950902,0.0,1.0
2022-05-25,40.73,40.9,40.63,40.9,81590,35.7186059566733,35.8676892616729,35.6309098949088,35.8676892616729,93037.2451833926,0.0,1.0
2022-05-26,40.98,41.414,40.77,40.81,132823,35.9378461110845,36.3184470191424,35.7536843813791,35.7887628060849,151458.340691185,0.0,1.0
2022-05-27,41.26,41.27,40.69,41.0,77648,36.1833950840251,36.1921646902015,35.6835275319675,35.9553853234374,88542.1744576548,0.0,1.0
2022-05-31,40.54,41.67,40.3879,41.67,136451,35.5519834393208,36.5429489372595,35.418597729377,36.5429489372595,155595.356569667,0.0,1.0
2022-06-01,40.91,41.06,40.67,41.03,90887,35.8764588678494,36.0080029604961,35.6659883196146,35.9816941419668,103638.633447518,0.0,1.0
2022-06-02,41.4,41.48,40.9946,41.19,120410,36.3061695704953,36.3763264199069,35.9506497361021,36.1220078407899,137303.771203975,0.0,1.0
2022-06-03,41.38,41.41,41.0854,41.25,85988,36.2886303581425,36.3149391766718,36.0302777601843,36.1746254778486,98052.2936490936,0.0,1.0
2022-06-06,42.04,42.08,41.7,41.88,104583,36.867424365788,36.9025027904938,36.5692577557888,36.7271106669649,119256.210479406,0.0,1.0
2022-06-07,42.25,42.29,41.76,42.0,52764,37.0515860954934,37.0866645201992,36.6218753928475,36.8323459410822,60166.8979636785,0.0,1.0
2022-06-08,42.02,42.61,41.8,42.47,98942,36.8498851534351,37.3672919178456,36.6569538175533,37.2445174313753,112823.76655148,0.0,1.0
2022-06-09,42.05,42.15,41.24,41.6,73310,36.8761939719645,36.963890033729,36.1658558716722,36.4815616940243,83595.5441156331,0.0,1.0
2022-06-10,41.79,41.87,41.36,41.87,77336,36.6481842113768,36.7183410607884,36.2710911457896,36.7183410607884,88186.400214522,0.0,1.0
2022-06-13,41.11,41.54,40.58,41.54,151959,36.0518509913784,36.4289440569656,35.5870618640266,36.4289440569656,173279.160936673,0.0,1.0
2022-06-14,39.81,41.28,39.61,41.28,107623,34.9118021884401,36.200934296378,34.7364100649111,36.200934296378,122722.72874583,0.0,1.0
2022-06-15,40.05,40.28,39.795,39.96,206727,35.1222727366749,35.3239736787332,34.8986477791754,35.0433462810868,235731.224231243,0.0,1.0
2022-06-16,40.06,40.35,39.96,40.12,88871,35.1310423428513,35.3853609219683,35.0433462810868,35.18365997991,101339.78449189,0.0,1.0
2022-06-17,39.06,39.9567,38.91,39.9,79315,34.2540817252065,35.0404523110486,34.1225376325598,34.9907286440281,90443.0579938813,0.0,1.0
2022-06-21,38.8,39.34,38.7801,38.92,66173,34.0260719646188,34.499630698147,34.0086204483277,34.1313072387362,75457.2083039666,0.0,1.0
2022-06-22,38.24,38.5624,37.93,38.45,71139,33.5349740187377,33.8177061218664,33.2631162272678,33.7191357484432,81119.9483404997,0.0,1.0
2022-06-23,37.03,38.115,37.02,38.01,201761,32.4738516713875,33.4253539415321,32.4650820652111,33.3332730766794,230068.484194711,0.0,1.0
2022-06-24,37.18,37.4313,36.8,36.98,138509,32.6053957640342,32.8257759672484,32.2721507293292,32.4300036405053,157942.098211871,0.0,1.0
2022-06-27,37.44,37.545,36.81,37.27,110647,32.8334055246219,32.9254863894746,32.2809203355057,32.6843222196223,126171.002179272,0.0,1.0
2022-06-28,37.77,37.825,37.5681,37.61,49827,33.1228025284447,33.1710353624151,32.9457441797422,32.9824888296215,56817.830809571,0.0,1.0
2022-06-29,37.49,38.112,37.39,38.09,47755,32.8772535555041,33.4227230596792,32.7895574937396,33.403429926091,54455.1249385086,0.0,1.0
2022-06-30,36.1,37.39,35.95,37.39,130036,31.6582782969778,32.7895574937396,31.5267342043311,32.7895574937396,148280.318846276,0.0,1.0
2022-07-01,35.92,36.39,35.8101,36.39,146791,31.5004253858018,31.9125968760948,31.4040474139226,31.9125968760948,167386.079883752,0.0,1.0
2022-07-05,34.2,35.44,34.05,35.31,235513,29.9920531234527,31.0794842893322,29.860509030806,30.9654794090384,268555.959368505,0.0,1.0
2022-07-06,33.91,34.28,33.605,34.23,297573,29.7377345443357,30.0622099728643,29.470261555954,30.018361941982,339323.105294247,0.0,1.0
2022-07-07,35.16,35.3754,34.7,34.7,180793,30.8339353163917,31.0228326334324,30.4305334322751,30.4305334322751,206158.630572878,0.0,1.0
2022-07-08,35.58,35.6199,35.1901,35.45,39862,31.2022587758025,31.2372495044466,30.8603318309828,31.0882538955087,45454.7207684814,0.0,1.0
2022-07-11,35.57,35.78,35.49,35.49,63004,31.1934891696261,31.3776508993315,31.1233323202145,31.1233323202145,71843.591071632,0.0,1.0
2022-07-12,34.26,35.18,34.2201,34.9,128773,30.0446707605114,30.8514745287446,30.0096800318673,30.6059255558041,146840.117342824,0.0,1.0
2022-07-13,34.72,35.0939,34.38,34.38,64303,30.448072644628,30.7759682195654,30.1499060346288,30.1499060346288,73324.8434492914,0.0,1.0
2022-07-14,34.45,34.535,34.03,34.29,112816,30.2112932778639,30.2858349303637,29.8429698184531,30.0709795790407,128644.317350283,0.0,1.0
2022-07-15,34.82,34.8801,34.32,34.5,68315,30.5357687063925,30.5884740395129,30.0972883975701,30.2551413087461,77899.7353193216,0.0,1.0
2022-07-18,35.73,35.97,35.63,35.68,32400,31.3338028684492,31.544273416684,31.2461068066848,31.289954837567,36945.7867868847,0.0,1.0
2022-07-19,35.61,35.65,35.3071,35.45,33809,31.2285675943319,31.2636460190377,30.9629362232473,31.0882538955087,38552.4723912895,0.0,1.0
2022-07-20,35.94,36.05,35.5866,35.72,33090,31.5179645981547,31.6144302660956,31.208046715879,31.3250332622728,37732.5952091979,0.0,1.0
2022-07-21,35.58,35.78,35.33,35.42,57290,31.2022587758025,31.3776508993315,30.9830186213913,31.0619450769794,65327.9050932291,0.0,1.0
2022-07-22,35.74,36.0271,35.6,35.61,72695,31.3425724746257,31.5943478679515,31.2197979881554,31.2285675943319,82894.2583479191,0.0,1.0
2022-07-25,36.25,36.34,35.8163,35.97,42038,31.7898223896246,31.8687488452126,31.409484569752,31.544273416684,47936.0180539214,0.0,1.0
2022-07-26,36.62,37.04,36.47,37.0,49320,32.1142978181531,32.482621277564,31.9827537255064,32.4475428528582,56239.69766448,0.0,1.0
2022-07-27,37.03,37.1299,36.6128,36.9,62643,32.4738516713875,32.5614600370902,32.1079837017061,32.3598467910937,71431.9420274943,0.0,1.0
2022-07-28,37.11,37.43,36.98,37.26,63254,32.5440085207991,32.8246359184454,32.4300036405053,32.6755526134458,72128.666586963,0.0,1.0
2022-07-29,37.49,37.7495,37.29,37.38,254091,32.8772535555041,33.1048248357829,32.7018614319752,32.7807878875632,289740.491063775,0.0,1.0
2022-08-01,36.96,37.0599,36.48,36.9,43637,32.4124644281524,32.5000727938551,31.9915233316829,32.3598467910937,49759.3610499779,0.0,1.0
2022-08-02,36.32,36.7499,36.2801,36.67,31702,31.8512096328597,32.2282150023852,31.8162189042157,32.1581458490354,36149.8559480808,0.0,1.0
2022-08-03,36.59,36.6317,36.05,36.54,33137,32.0879889996238,32.1245582573796,31.6144302660956,32.0441409687416,37786.1894060801,0.0,1.0
2022-08-04,36.65,36.66,36.3592,36.37,21686,32.1406066366825,32.1493762428589,31.8855864890714,31.8950576637419,24728.5905018636,0.0,1.0
2022-08-05,36.4,36.685,36.2157,36.45,85662,31.9213664822713,32.1713002583001,31.7597426404393,31.9652145131535,97680.5551771021,0.0,1.0
2022-08-08,36.3,36.4802,36.15,36.15,45762,31.8336704205068,31.9916987238064,31.7021263278601,31.7021263278601,52182.5029302906,0.0,1.0
2022-08-09,36.68,36.91,36.5832,36.74,56852,32.1669154552118,32.3686163972701,32.0820256674238,32.2195330922705,64828.4527903693,0.0,1.0
2022-08-10,37.35,37.4,36.78,37.04,34947,32.7544790690338,32.7983270999161,32.2546115169763,32.482621277564,39850.1361370759,0.0,1.0
2022-08-11,38.03,38.29,37.65,37.78,63318,33.3508122890323,33.57882204962,33.0175672543273,33.1315721346211,72201.6459188877,0.0,1.0
2022-08-12,38.15,38.32,37.8589,38.32,18038,33.4560475631497,33.6051308681493,33.2007643273533,33.6051308681493,20568.7685821551,0.0,1.0
2022-08-15,37.69,37.7685,37.07,37.36,33970,33.0526456790331,33.1214870875182,32.5089300960933,32.7632486752103,38736.0610231627,0.0,1.0
2022-08-16,37.62,37.99,37.51,37.67,29858,32.9912584357979,33.3157338643265,32.894792767857,33.0351064666802,34047.1389470001,0.0,1.0
2022-08-17,37.52,37.73,37.35,37.71,43122,32.9035623740335,33.0877241037389,32.7544790690338,33.070184891386,49172.1054883962,0.0,1.0
2022-08-18,37.68,37.8898,37.3881,37.8,32244,33.0438760728566,33.2278624104385,32.7878912685661,33.149111346974,36767.8996653182,0.0,1.0
2022-08-19,37.79,37.89,37.4739,37.52,29371,33.1403417407976,33.228037802562,32.86313448956,32.9035623740335,33491.8118431354,0.0,1.0
2022-08-22,38.34,38.34,37.64,37.98,39807,33.6226700805022,33.6226700805022,33.0087976481508,33.3069642581501,45392.0041551086,0.0,1.0
2022-08-23,38.43,38.8934,38.3001,38.48,28200,33.7015965360902,34.1079800863069,33.5876793518582,33.7454445669725,32156.5181293256,0.0,1.0
2022-08-24,38.63,38.64,38.1918,38.55,28670,33.8769886596192,33.8857582657957,33.4927045169673,33.8068318102076,32692.4600981476,0.0,1.0
2022-08-25,38.47,38.75,38.37,38.75,71224,33.736674960796,33.9822239337366,33.6489788990316,33.9822239337366,81216.8740157122,0.0,1.0
2022-08-26,38.48,38.77,38.33,38.77,67444,33.7454445669725,33.9997631460895,33.6139004743258,33.9997631460895,76906.5322239088,0.0,1.0
2022-08-29,38.61,38.76,38.2224,38.54,38350,33.8594494472663,33.990993539913,33.5195395118672,33.7980622040312,43730.5840517601,0.0,1.0
2022-08-30,38.01,38.26,37.7026,38.26,26629,33.3332730766794,33.5525132310906,33.0636953828154,33.5525132310906,30365.1035909862,0.0,1.0
2022-08-31,37.63,37.82,37.4,37.75,50163,33.0000280419744,33.1666505593269,32.7983270999161,33.1052633160918,57200.9723021757,0.0,1.0
2022-09-01,36.98,37.4,36.881,37.27,48228,32.4300036405053,32.7983270999161,32.3431845393584,32.6843222196223,54994.4878135145,0.0,1.0
2022-09-02,36.96,37.27,36.86,37.27,28014,32.4124644281524,32.6843222196223,32.3247683663879,32.6843222196223,31944.4219459193,0.0,1.0
2022-09-06,36.44,36.89,36.2366,36.85,46537,31.9564449069771,32.3510771849172,31.7780711173481,32.3159987602114,53066.2370278163,0.0,1.0
2022-09-07,35.76,36.34,35.76,36.1,59131,31.3601116869786,31.8687488452126,31.3601116869786,31.6582782969778,67427.2011881258,0.0,1.0
2022-09-08,35.96,36.11,35.825,35.97,29310,31.5355038105076,31.6670479031543,31.4171141271255,31.544273416684,33422.2534173947,0.0,1.0
2022-09-09,36.66,36.7989,36.28,36.28,81437,32.1493762428589,32.2711860726498,31.8161312081539,31.8161312081539,92862.7789680101,0.0,1.0
2022-09-12,37.36,37.51,36.98,36.98,23607,32.7632486752103,32.894792767857,32.4300036405053,32.4300036405053,26919.1107616662,0.0,1.0
2022-09-13,37.27,37.3784,37.02,37.36,84686,32.6843222196223,32.779384750575,32.4650820652111,32.7632486752103,96567.6203652503,0.0,1.0
2022-09-14,37.61,37.64,37.34,37.46,116337,32.9824888296215,33.0087976481508,32.7457094628574,32.8509447369748,132659.320908204,0.0,1.0
2022-09-15,36.47,37.0325,36.46,36.92,96345,31.9827537255064,32.4760440729316,31.97398411933,32.3773860034466,109862.402098222,0.0,1.0
2022-09-16,36.42,36.5,36.15,36.49,43518,31.9389056946242,32.0090625440358,31.7021263278601,32.0002929378593,49623.6651046804,0.0,1.0
2022-09-19,36.36,36.4493,35.9206,35.94,63541,31.8862880575655,31.9646006407212,31.5009515621724,31.5179645981547,72455.9332785628,0.0,1.0
2022-09-20,36.47,36.535,36.15,36.26,36380,31.9827537255064,32.0397561656533,31.7021263278601,31.798591995801,41484.1889909526,0.0,1.0
2022-09-21,36.2381,36.7389,36.12,36.65,28245,31.7793865582746,32.2185684355911,31.6758175093307,32.1406066366825,32207.8317220851,0.0,1.0
2022-09-22,36.15,36.64,36.0171,36.64,22458,31.7021263278601,32.131837030506,31.5855782617751,32.131837030506,25608.9036932054,0.0,1.0
2022-09-23,35.13,35.28,34.9237,35.28,69337,30.8076264978624,30.9391705905091,30.6267095224422,30.9391705905091,79065.1240259943,0.0,1.0
2022-09-26,34.35,35.0999,34.35,34.72,61604,30.1235972160994,30.7812299832712,30.1235972160994,30.448072644628,70247.1681857791,0.0,1.0
2022-09-27,34.49,34.8199,34.41,34.61,38007,30.2463717025697,30.5356810103307,30.1762148531581,30.3516069766871,43339.460444726,0.0,1.0
2022-09-28,35.1,35.1999,34.4,34.48,58855,30.781317679333,30.8689260450357,30.1674452469816,30.2376020963932,67112.4778192005,0.0,1.0
2022-09-29,35.06,35.185,34.795,35.07,76584,30.7462392546272,30.8558593318328,30.5138446909513,30.7550088608037,87328.8930644066,0.0,1.0
2022-09-30,34.7387,35.2103,34.69,34.8,111698,30.4644718081779,30.8780464354592,30.4217638260986,30.5182294940396,127369.459645724,0.0,1.0
2022-10-03,35.2579,35.26,34.92,35.13,113389,30.9197897608591,30.9216313781562,30.6234647681569,30.8076264978624,129297.710431422,0.0,1.0
2022-10-04,36.0,36.0899,35.72,35.79,48798,31.5705822352134,31.6494209947396,31.3250332622728,31.3864205055079,55644.4599884689,0.0,1.0
2022-10-05,36.36,36.4644,35.86,36.0,42263,31.8862880575655,31.9778427460476,31.4478077487431,31.5705822352134,48192.5860177193,0.0,1.0
2022-10-06,36.41,36.48,36.1536,36.48,87021,31.9301360884477,31.9915233316829,31.7052833860836,31.9915233316829,99230.225678441,0.0,1.0
2022-10-07,36.37,36.585,36.16,36.28,63531,31.8950576637419,32.0836041965356,31.7108959340365,31.8161312081539,72444.5302579497,0.0,1.0
2022-10-10,36.26,36.67,36.17,36.53,41143,31.798591995801,32.1581458490354,31.719665540213,32.0353713625651,46915.4477090369,0.0,1.0
2022-10-11,35.84,36.1704,35.79,36.11,82422,31.4302685363902,31.72001632446,31.3864205055079,31.6670479031543,93985.9764984137,0.0,1.0
2022-10-12,35.75,35.9571,35.67,35.83,60609,31.3513420808021,31.5329606247164,31.2811852313906,31.4214989302137,69112.5676347621,0.0,1.0
2022-10-13,36.12,36.31,35.44,35.45,31212,31.6758175093307,31.8424400266832,31.0794842893322,31.0882538955087,35591.1079380322,0.0,1.0
2022-10-14,35.56,36.01,35.44,36.0,42604,31.1847195634496,31.5793518413898,31.0794842893322,31.5705822352134,48581.4290206307,0.0,1.0
2022-10-17,35.36,35.7,35.25,35.7,34132,31.0093274399207,31.3074940499199,30.9128617719797,31.3074940499199,38920.7899570971,0.0,1.0
2022-10-18,34.98,35.32,34.9,35.19,36995,30.6760824052156,30.9742490152149,30.6059255558041,30.860244134921,42185.4747586666,0.0,1.0
2022-10-19,34.72,34.84,34.65,34.74,41657,30.448072644628,30.5533079187454,30.3866854013928,30.4656118569809,47501.5629685572,0.0,1.0
2022-10-20,34.9,35.1899,34.84,34.95,26199,30.6059255558041,30.8601564388593,30.5533079187454,30.6497735866863,29874.7737046169,0.0,1.0
2022-10-21,34.97,34.9899,34.53,34.74,40567,30.6673127990392,30.6847643153303,30.2814501272755,30.4656118569809,46258.6337217145,0.0,1.0
2022-10-24,35.04,35.09,34.82,34.82,30043,30.7287000422743,30.7725480731566,30.5357687063925,30.5357687063925,34258.0948283449,0.0,1.0
2022-10-25,35.36,35.365,34.93,34.93,22553,31.0093274399207,31.0137122430089,30.6322343743334,30.6322343743334,25717.2323890311,0.0,1.0
2022-10-26,35.74,35.77,35.41,35.41,63624,31.3425724746257,31.368881293155,31.0531754708029,31.0531754708029,72550.5783496527,0.0,1.0
2022-10-27,35.51,35.69,35.3241,35.69,38141,31.1408715325674,31.2987244437435,30.9778445537472,31.2987244437435,43492.2609209434,0.0,1.0
2022-10-28,35.13,35.1688,34.81,35.06,27923,30.8076264978624,30.841652569827,30.526999100216,30.7462392546272,31840.6544583388,0.0,1.0
2022-10-31,35.28,35.41,35.05,35.05,29095,30.9391705905091,31.0531754708029,30.7374696484508,30.7374696484508,33177.0884742101,0.0,1.0
2022-11-01,35.6,35.83,35.405,35.83,42527,31.2197979881554,31.4214989302137,31.0487906677147,31.4214989302137,48493.6257619088,0.0,1.0
2022-11-02,35.86,36.2,35.64,35.74,37707,31.4478077487431,31.7459743587423,31.2548764128612,31.3425724746257,42997.3698263289,0.0,1.0
2022-11-03,35.63,35.79,35.36,35.52,74614,31.2461068066848,31.3864205055079,31.0093274399207,31.1496411387438,85082.498003599,0.0,1.0
2022-11-04,36.9,36.9399,36.3234,36.47,41316,32.3598467910937,32.3948375197377,31.8541912989597,31.9827537255064,47112.7199656458,0.0,1.0
2022-11-07,36.63,37.09,36.63,36.99,34993,32.1230674243296,32.5264693084462,32.1230674243296,32.4387732466817,39902.5900318967,0.0,1.0
2022-11-08,36.41,36.8128,36.2786,36.63,38552,31.9301360884477,32.2833758252351,31.8149034632892,32.1230674243296,43960.9250681474,0.0,1.0
2022-11-09,35.95,36.19,35.8201,36.0,51794,31.5267342043311,31.7372047525659,31.412817020099,31.5705822352134,59060.8049641945,0.0,1.0
2022-11-10,36.34,36.38,35.95,36.26,42488,31.8687488452126,31.9038272699184,31.5267342043311,31.798591995801,48449.1539815171,0.0,1.0
2022-11-11,36.87,37.04,36.6004,36.63,30491,32.3335379725643,32.482621277564,32.0971093900473,32.1230674243296,34768.9501518179,0.0,1.0
2022-11-14,36.69,37.03,36.59,36.86,30795,32.1756850613883,32.4738516713875,32.0879889996238,32.3247683663879,35115.6019784602,0.0,1.0
2022-11-15,36.99,37.17,36.52,36.65,73568,32.4387732466817,32.5966261578578,32.0266017563887,32.1406066366825,83889.7420474546,0.0,1.0
2022-11-16,36.48,36.61,36.3385,36.45,29379,31.9915233316829,32.1055282119767,31.8674334042861,31.9652145131535,33500.934259626,0.0,1.0
2022-11-17,36.13,36.24,35.92,36.24,31541,31.6845871155072,31.7810527834481,31.5004253858018,31.7810527834481,35966.2673162076,0.0,1.0
2022-11-18,36.0,36.23,35.735,36.23,32499,31.5705822352134,31.7722831772717,31.3381876715375,31.7722831772717,37058.6766909556,0.0,1.0
2022-11-21,35.98,36.02,35.4101,35.82,43589,31.5530430228605,31.5881214475662,31.0532631668647,31.4127293240373,49704.6265510343,0.0,1.0
2022-11-22,36.2112,36.35,36.1,36.11,33677,31.7557963176599,31.877518451389,31.6582782969778,31.6670479031543,38401.9525191949,0.0,1.0
2022-11-23,36.24,36.3,36.02,36.21,30274,31.7810527834481,31.8336704205068,31.5881214475662,31.7547439649188,34521.5046045107,0.0,1.0
2022-11-25,36.09,36.33,36.0001,36.32,14612,31.6495086908014,31.8599792390361,31.5706699312751,31.8512096328597,16662.0937200604,0.0,1.0
2022-11-28,35.92,36.04,35.61,35.71,45546,31.5004253858018,31.6056606599191,31.2285675943319,31.3162636560964,51936.1976850446,0.0,1.0
2022-11-29,36.32,36.42,36.09,36.3,40482,31.8512096328597,31.9389056946242,31.6495086908014,31.8336704205068,46161.708046502,0.0,1.0
2022-11-30,36.81,36.929,36.5,36.65,44043,32.2809203355057,32.3852786490054,32.0090625440358,32.1406066366825,50222.3236868752,0.0,1.0
2022-12-01,36.85,37.09,36.76,37.09,59412,32.3159987602114,32.5264693084462,32.2370723046234,32.5264693084462,67747.6260673578,0.0,1.0
2022-12-02,36.57,36.78,36.4829,36.58,38854,32.0704497872709,32.2546115169763,31.994066517474,32.0792193934473,44305.2962906671,0.0,1.0
2022-12-05,35.86,36.63,35.76,36.63,50537,31.4478077487431,32.1230674243296,31.3601116869786,32.1230674243296,57627.4452731107,0.0,1.0
2022-12-06,35.51,35.97,35.32,35.86,39227,31.1408715325674,31.544273416684,30.9742490152149,31.4478077487431,44730.6289595408,0.0,1.0
2022-12-07,35.65,35.82,35.395,35.58,138601,31.2636460190377,31.4127293240373,31.0400210615382,31.2022587758025,158047.006001512,0.0,1.0
2022-12-08,35.76,36.05,35.61,36.05,48198,31.3601116869786,31.6144302660956,31.2285675943319,31.6144302660956,54960.2787516748,0.0,1.0
2022-12-09,35.84,36.02,35.6,35.81,36037,31.4302685363902,31.5881214475662,31.2197979881554,31.4039597178608,41093.0653839185,0.0,1.0
2022-12-12,36.1,36.15,35.9,35.9,144538,31.6582782969778,31.7021263278601,31.4828861734489,31.4828861734489,164816.979339591,0.0,1.0
2022-12-13,36.7,36.82,36.5701,36.61,56358,32.1844546675647,32.2896899416821,32.0705374833327,32.1055282119767,64265.1435720755,0.0,1.0
2022-12-14,36.71,36.8,36.52,36.75,63251,32.1932242737412,32.2721507293292,32.0266017563887,32.228302698447,72125.2456807789,0.0,1.0
2022-12-15,36.42,36.71,36.1301,36.46,46723,31.9389056946242,32.1932242737412,31.6846748115689,31.97398411933,53278.3332112225,0.0,1.0
2022-12-16,34.4,34.58,34.28,34.38,42994,31.74685131936,31.9129685646357,31.6361064891762,31.7283938476627,46587.0956814566,1.801,1.0
2022-12-19,34.05,34.3,33.965,34.24,133925,31.4238455646572,31.6545639608734,31.3454013099436,31.5991915457815,145117.383568383,0.0,1.0
2022-12-20,34.31,34.64,34.13,34.48,264644,31.6637926967221,31.9683409797276,31.4976754514464,31.8206812061492,286760.835221738,0.0,1.0
2022-12-21,34.7,34.76,34.35,34.35,190514,32.0237133948195,32.0790858099114,31.7007076401167,31.7007076401167,206435.640941923,0.0,1.0
2022-12-22,34.17,34.7,34.0,34.7,176058,31.534590394841,32.0237133948195,31.3777018854139,32.0237133948195,190771.523735542,0.0,1.0
2022-12-23,34.57,34.63,34.06,34.06,63301,31.903739828787,31.9591122438789,31.4330743005058,31.4330743005058,68591.1928113664,0.0,1.0
2022-12-27,34.78,34.9799,34.6101,34.71,166802,32.0975432816087,32.2820257112232,31.9407470595401,32.0329421306681,180741.981063831,0.0,1.0
2022-12-28,34.57,34.57,34.2511,34.5,240767,31.903739828787,31.903739828787,31.6094354425735,31.8391386778465,260888.385959373,0.0,1.0
2022-12-29,34.37,34.52,34.21,34.42,80596,31.719165111814,31.8575961495438,31.5715053382356,31.7653087910573,87331.5709992715,0.0,1.0
2022-12-30,34.59,34.6899,34.37,34.48,90484,31.9221973004843,32.0143923716124,31.719165111814,31.8206812061492,98045.9311913506,0.0,1.0
2023-01-03,34.05,34.78,33.9001,34.78,162890,31.4238455646572,32.0975432816087,31.2855068142859,32.0975432816087,176503.047298518,0.0,1.0
2023-01-04,33.43,33.86,33.41,33.86,150473,30.8516639420408,31.2484995835328,30.8332064703435,31.2484995835328,163048.333452943,0.0,1.0
2023-01-05,33.15,33.35,33.06,33.35,51906,30.5932593382786,30.7778340552516,30.5102007156407,30.7778340552516,56243.8895762591,0.0,1.0
2023-01-06,33.47,33.53,33.11,33.11,252697,30.8885788854354,30.9439513005273,30.556344394884,30.556344394884,273815.400228335,0.0,1.0
2023-01-09,33.73,33.96,33.6447,33.78,113460,31.1285260175003,31.3407869420193,31.0498049007113,31.1746696967436,122942.082058382,0.0,1.0
2023-01-10,33.47,33.73,33.47,33.67,57224,30.8885788854354,31.1285260175003,30.8885788854354,31.0731536024084,62006.3256099845,0.0,1.0
2023-01-11,33.8232,33.86,33.48,33.48,88022,31.2145378356098,31.2484995835328,30.8978076212841,30.8978076212841,95378.1768635896,0.0,1.0
2023-01-12,34.221,34.34,34.001,34.14,123111,31.5816569476691,31.6914789042681,31.3786247589988,31.506904187295,133399.635680323,0.0,1.0
2023-01-13,34.5,34.5,34.16,34.34,69313,31.8391386778465,31.8391386778465,31.5253616589923,31.6914789042681,75105.6278310648,0.0,1.0
2023-01-17,34.635,34.69,34.44,34.6,67739,31.9637266118033,32.0144846589708,31.7837662627546,31.931426036333,73400.0854623014,0.0,1.0
2023-01-18,34.35,34.86,34.31,34.82,80864,31.7007076401167,32.1713731683979,31.6637926967221,32.1344582250033,87621.9683022121,0.0,1.0
2023-01-19,34.58,34.67,34.38,34.55,128674,31.9129685646357,31.9960271872735,31.7283938476627,31.8852823570897,139427.546860393,0.0,1.0
2023-01-20,34.67,34.6857,34.46,34.59,92301,31.9960271872735,32.0105163025559,31.8022237344519,31.9221973004843,100014.781562407,0.0,1.0
2023-01-23,34.72,34.89,34.4401,34.89,129177,32.0421708665168,32.1990593759439,31.7838585501131,32.1990593759439,139972.58358942,0.0,1.0
2023-01-24,34.595,34.75,34.52,34.74,82124,31.9268116684087,32.0698570740628,31.8575961495438,32.0606283382141,88987.2690548434,0.0,1.0
2023-01-25,34.51,34.65,34.3528,34.5,204706,31.8483674136951,31.9775697155762,31.7032916861543,31.8391386778465,221813.695133467,0.0,1.0
2023-01-26,34.65,34.7725,34.47,34.6,148234,31.9775697155762,32.0906217297222,31.8114524703005,31.931426036333,160622.215686957,0.0,1.0
2023-01-27,34.47,34.73,34.3971,34.73,159453,31.8114524703005,32.0513996023654,31.7441749859639,32.0513996023654,172778.810245507,0.0,1.0
2023-01-30,34.22,34.55,34.2,34.33,83621,31.5807340740842,31.8852823570897,31.5622766023869,31.6822501684194,90609.3763776129,0.0,1.0
2023-01-31,34.74,34.77,34.23,34.23,61913,32.0606283382141,32.0883145457601,31.5899628099329,31.5899628099329,67087.19483942,0.0,1.0
2023-02-01,34.27,34.57,33.95,34.47,93419,31.6268777533275,31.903739828787,31.3315582061707,31.8114524703005,101226.215087361,0.0,1.0
2023-02-02,33.98,34.41,33.98,34.05,138664,31.3592444137166,31.7560800552086,31.3592444137166,31.4238455646572,150252.431399114,0.0,1.0
2023-02-03,33.38,34.08,33.31,34.08,735840,30.8055202627975,31.4515317722031,30.740919111857,31.4515317722031,797335.639536751,0.0,1.0
2023-02-06,33.47,33.47,33.03,33.39,284438,30.8885788854354,30.8885788854354,30.4825145080948,30.8147489986462,308209.059902362,0.0,1.0
2023-02-07,33.86,33.86,33.386,33.51,88852,31.2484995835328,31.2484995835328,30.8110575043067,30.92549382883,96277.541645085,0.0,1.0
2023-02-08,33.795,33.8335,33.54,33.76,88018,31.1885128005166,31.2240434335339,30.953180036376,31.1562122250463,95373.842575486,0.0,1.0
2023-02-09,33.56,33.828,33.49,33.65,88643,30.9716375080733,31.2189676288171,30.9070363571327,31.0546961307111,96051.0750916722,0.0,1.0
2023-02-10,33.86,33.94,33.52,33.52,135854,31.2484995835328,31.322329470322,30.9347225646787,30.9347225646787,147207.594006341,0.0,1.0
2023-02-13,33.8,33.8975,33.71,33.75,99471,31.1931271684409,31.2831073429652,31.110068545803,31.1469834891976,107783.992988095,0.0,1.0
2023-02-14,33.99,34.04,33.69,33.81,1013707,31.3684731495653,31.4146168288085,31.0916110741057,31.2023559042895,1098424.54765694,0.0,1.0
2023-02-15,33.6,33.69,33.43,33.69,232035,31.0085524514679,31.0916110741057,30.8516639420408,31.0916110741057,251426.635029231,0.0,1.0
2023-02-16,33.57,33.88,33.49,33.88,112622,30.9808662439219,31.2669570552301,30.9070363571327,31.2669570552301,122034.048700679,0.0,1.0
2023-02-17,33.31,33.42,33.1101,33.21,55277,30.740919111857,30.8424352061921,30.5564366822425,30.6486317533705,59896.6108755612,0.0,1.0
2023-02-21,33.5,33.7,33.3792,33.59,132383,30.9162650929814,31.1008398099544,30.8047819639296,30.9993237156192,143446.515504449,0.0,1.0
2023-02-22,33.2,33.47,33.1401,33.45,149577,30.6394030175218,30.8885788854354,30.5841228897884,30.8701214137381,162077.452917738,0.0,1.0
2023-02-23,33.32,33.45,33.1,33.405,71732,30.7501478477056,30.8701214137381,30.5471156590353,30.8285921024192,77726.7885617121,0.0,1.0
2023-02-24,33.12,33.12,32.85,33.06,63985,30.5655731307326,30.5655731307326,30.316397262819,30.5102007156407,69332.3560770806,0.0,1.0
2023-02-27,33.16,33.21,32.9,32.9,82373,30.6024880741272,30.6486317533705,30.3625409420623,30.3625409420623,89257.0784892922,0.0,1.0
2023-02-28,33.22,33.47,32.9,33.47,104632,30.6578604892191,30.8885788854354,30.3625409420623,30.8885788854354,113376.308213755,0.0,1.0
2023-03-01,33.62,33.62,33.16,33.16,101833,31.0270099231652,31.0270099231652,30.6024880741272,30.6024880741272,110343.390113266,0.0,1.0
2023-03-02,33.51,33.6,33.33,33.59,97301,30.92549382883,31.0085524514679,30.7593765835543,30.9993237156192,105432.641691897,0.0,1.0
2023-03-03,33.9066,33.94,33.41,33.41,72834,31.2915054925875,31.322329470322,30.8332064703435,30.8332064703435,78920.8849342516,0.0,1.0
2023-03-06,33.69,33.71,33.3925,33.57,98199,31.0916110741057,31.110068545803,30.8170561826084,30.9808662439219,106405.689371153,0.0,1.0
2023-03-07,33.18,33.53,33.11,33.53,92589,30.6209455458245,30.9439513005273,30.556344394884,30.9439513005273,100326.850305866,0.0,1.0
2023-03-08,32.92,33.13,32.92,33.09,116867,30.3809984137596,30.5748018665813,30.3809984137596,30.5378869231867,126633.811950616,0.0,1.0
2023-03-09,32.69,33.19,32.635,33.19,77303,30.1687374892406,30.6301742816732,30.117979442073,30.6301742816732,83763.3683179896,0.0,1.0
2023-03-10,32.89,32.93,32.6717,32.74,39543,30.3533122062136,30.3902271496082,30.1518489026376,30.2148811684839,42847.6886200828,0.0,1.0
2023-03-13,32.99,33.18,32.67,32.67,37594,30.4455995647002,30.6209455458245,30.1502800175433,30.1502800175433,40735.8067416076,0.0,1.0
2023-03-14,32.66,32.9734,32.63,32.94,45984,30.1410512816947,30.4302798631914,30.1133650741487,30.3994558854569,49826.9760388914,0.0,1.0
2023-03-15,32.08,32.52,31.94,32.52,73499,29.6057846024729,30.0118489798135,29.4765823005918,30.0118489798135,79641.4603314737,0.0,1.0
2023-03-16,32.15,32.27,31.83,31.94,68170,29.6703857534135,29.7811305835973,29.3750662062566,29.4765823005918,73867.1050054634,0.0,1.0
2023-03-17,32.1427,32.2699,31.99,32.07,29943,29.6636487762439,29.7810382962388,29.522725979835,29.5965558666242,32445.3971714625,0.0,1.0
2023-03-20,32.19,32.36,31.9217,32.36,32771,29.7073006968081,29.8641892062351,29.4596937139887,29.8641892062351,35509.7388607018,0.0,1.0
2023-03-21,32.16,32.27,31.98,32.17,49483,29.6796144892621,29.7811305835973,29.5134972439864,29.6888432251108,53618.3945575084,0.0,1.0
2023-03-22,32.19,32.37,32.04,32.15,55377,29.7073006968081,29.8734179420838,29.5688696590783,29.6703857534135,60004.9680781509,0.0,1.0
2023-03-23,32.2,32.4496,32.12,32.32,59190,29.7165294326567,29.946878679439,29.6426995458675,29.8272742628405,64136.6282128999,0.0,1.0
2023-03-24,32.32,32.4599,32.2,32.25,97606,29.8272742628405,29.9563842773631,29.7165294326567,29.7626731119,105763.131159796,0.0,1.0
2023-03-27,32.76,32.76,32.33,32.41,42685,30.2333386401812,30.2333386401812,29.8365029986892,29.9103328854784,46252.2719254541,0.0,1.0
2023-03-28,32.87,32.93,32.69,32.75,18701,30.3348547345163,30.3902271496082,30.1687374892406,30.2241099043325,20263.8804563177,0.0,1.0
2023-03-29,32.7505,32.9705,32.72,32.78,29693,30.224571341125,30.4276035297953,30.1964236967866,30.2517961118785,32174.5041649879,0.0,1.0
2023-03-30,32.92,32.9289,32.65,32.65,43196,30.3809984137596,30.3892119886649,30.131822545846,30.131822545846,46805.977230688,0.0,1.0
2023-03-31,33.14,33.15,32.87,32.87,23764,30.5840306024299,30.5932593382786,30.3348547345163,30.3348547345163,25750.005623439,0.0,1.0
2023-04-03,33.49,33.59,33.3801,33.43,58901,30.9070363571327,30.9993237156192,30.805612550156,30.8516639420408,63823.4758974154,0.0,1.0
2023-04-04,33.51,33.5389,33.26,33.42,51230,30.92549382883,30.9521648754326,30.6947754326137,30.8424352061921,55511.3948867522,0.0,1.0
2023-04-05,33.51,33.55,33.344,33.43,50551,30.92549382883,30.9624087722246,30.7722968137424,30.8516639420408,54775.6494811675,0.0,1.0
2023-04-06,33.37,33.43,33.3,33.35,60229,30.7962915269489,30.8516639420408,30.7316903760083,30.7778340552516,65262.4595478078,0.0,1.0
2023-04-10,33.41,33.46,33.23,33.43,58737,30.8332064703435,30.8793501495868,30.6670892250678,30.8516639420408,63645.7700851681,0.0,1.0
2023-04-11,33.5282,33.62,33.39,33.39,30134,30.9422901280746,31.0270099231652,30.8147489986462,30.8147489986462,32652.3594284089,0.0,1.0
2023-04-12,33.72,33.78,33.56,33.68,16491,31.1192972816517,31.1746696967436,30.9716375080733,31.0823823382571,17869.1862790831,0.0,1.0
2023-04-13,33.75,33.9299,33.75,33.91,26690,31.1469834891976,31.3130084471149,31.1469834891976,31.2946432627761,28920.5373712164,0.0,1.0
2023-04-14,33.77,33.84,33.55,33.69,23494,31.1654409608949,31.2300421118355,30.9624087722246,31.0916110741057,25457.4411764466,0.0,1.0
2023-04-17,33.85,33.91,33.6501,33.91,27198,31.2392708476841,31.2946432627761,31.0547884180696,31.2946432627761,29470.9919603726,0.0,1.0
2023-04-18,34.0,34.1299,33.77,33.77,47264,31.3777018854139,31.4975831640879,31.1654409608949,31.1654409608949,51213.9482320409,0.0,1.0
2023-04-19,33.69,33.8,33.58,33.58,24384,31.0916110741057,31.1931271684409,30.9900949797706,30.9900949797706,26421.8202794957,0.0,1.0
2023-04-20,33.3981,33.49,33.3001,33.47,23927,30.8222242746836,30.9070363571327,30.7317826633668,30.8885788854354,25926.6278636603,0.0,1.0
2023-04-21,33.24,33.46,33.1201,33.46,19668,30.6763179609164,30.8793501495868,30.5656654180911,30.8793501495868,21311.694605361,0.0,1.0
2023-04-24,33.37,33.39,33.04,33.33,27743,30.7962915269489,30.8147489986462,30.4917432439434,30.7593765835543,30061.5387144869,0.0,1.0
2023-04-25,32.92,33.04,32.78,33.04,54187,30.3809984137596,30.4917432439434,30.2517961118785,30.4917432439434,58715.5173673324,0.0,1.0
2023-04-26,32.65,32.9199,32.54,32.82,50790,30.131822545846,30.3809061264011,30.0303064515108,30.2887110552731,55034.6231953571,0.0,1.0
2023-04-27,32.65,32.65,32.45,32.55,47674,30.131822545846,30.131822545846,29.947247828873,30.0395351873595,51658.2127626591,0.0,1.0
2023-04-28,32.8,32.86,32.479,32.51,24496,30.2702535835758,30.3256259986677,29.9740111628341,30.0026202439649,26543.1803463963,0.0,1.0
2023-05-01,32.61,32.84,32.4853,32.68,16162,30.0949076024514,30.3071685269704,29.9798252664187,30.159508753392,17512.6910825627,0.0,1.0
2023-05-02,32.28,32.435,32.13,32.4,53257,29.7903593194459,29.9334047251,29.6519282817162,29.9011041496297,57707.7953832474,0.0,1.0
2023-05-03,31.98,32.25,31.9,32.25,72387,29.5134972439864,29.7626731119,29.4396673571972,29.7626731119,78436.5282386751,0.0,1.0
2023-05-04,32.01,32.19,31.92,31.95,54446,29.5411834515323,29.7073006968081,29.4581248288945,29.4858110364404,58996.1625220401,0.0,1.0
2023-05-05,32.42,32.4761,32.14,32.14,20578,29.919561621327,29.971334829438,29.6611570175648,29.6611570175648,22297.7451489281,0.0,1.0
2023-05-08,32.66,32.81,32.57,32.81,39570,30.1410512816947,30.2794823194244,30.0579926590568,30.2794823194244,42876.945064782,0.0,1.0
2023-05-09,32.56,32.6899,32.3,32.51,28130,30.0487639232082,30.1686452018821,29.8088167911432,30.0026202439649,30480.8810885094,0.0,1.0
2023-05-10,32.35,32.4647,32.28,32.45,53925,29.8549604703865,29.9608140705705,29.7903593194459,29.947247828873,58431.6214965471,0.0,1.0
2023-05-11,31.89,32.12,31.79,32.12,47584,29.4304386213485,29.6426995458675,29.338151262862,29.6426995458675,51560.6912803283,0.0,1.0
2023-05-12,31.7662,32.08,31.73,31.86,26477,29.3161868715422,29.6057846024729,29.2827788477701,29.4027524138026,28689.7365297001,0.0,1.0
2023-05-15,32.12,32.2682,32.05,32.05,55015,29.6426995458675,29.7794694111445,29.5780983949269,29.5780983949269,59612.7150047759,0.0,1.0
2023-05-16,31.77,32.0999,31.76,32.08,20242,29.3196937911647,29.6241497868117,29.3104650553161,29.6057846024729,21933.6649482264,0.0,1.0
2023-05-17,31.9302,32.0311,31.74,31.82,45105,29.4675381394601,29.560656084173,29.2920075836188,29.365837470408,48874.5162281272,0.0,1.0
2023-05-18,31.79,31.8595,31.61,31.62,31643,29.338151262862,29.4022909770101,29.1720340175863,29.1812627534349,34287.469615489,0.0,1.0
2023-05-19,31.86,32.12,31.78,32.05,66517,29.4027524138026,29.6426995458675,29.3289225270134,29.5780983949269,72075.9604466541,0.0,1.0
2023-05-22,31.71,31.81,31.61,31.65,25059,29.2643213760728,29.3566087345593,29.1720340175863,29.2089489609809,27153.2313969768,0.0,1.0
2023-05-23,31.69,31.82,31.61,31.61,41702,29.2458639043755,29.365837470408,29.1720340175863,29.1720340175863,45187.1206239965,0.0,1.0
2023-05-24,31.67,31.84,31.5701,31.69,33401,29.2274064326782,29.3842949421053,29.1352113615502,29.2458639043755,36192.3892370176,0.0,1.0
2023-05-25,31.27,31.55,31.2209,31.44,61942,28.8582569987322,29.1166616024944,28.8129439057153,29.0151455081592,67118.6184281709,0.0,1.0
2023-05-26,31.63,31.6716,31.4,31.4,41552,29.1904914892836,29.228883030414,28.9782305647646,28.9782305647646,45024.5848201118,0.0,1.0
2023-05-30,31.15,31.35,31.05,31.35,63283,28.7475121685483,28.9320868855214,28.6552248100618,28.9320868855214,68571.6885149003,0.0,1.0
2023-05-31,30.91,31.125,30.88,31.0,57923,28.5260225081807,28.7244403289267,28.4983363006348,28.6090811308186,62763.7424560872,0.0,1.0
2023-06-01,31.42,31.445,31.1101,31.15,55525,28.9966880364619,29.0197598760835,28.7106895125122,28.7475121685483,60165.3367379839,0.0,1.0
2023-06-02,31.57,31.6499,31.4409,31.62,30000,29.1351190741917,29.2088566736224,29.0159760943856,29.1812627534349,32507.1607769386,0.0,1.0
2023-06-05,31.7,31.8064,31.63,31.74,41978,29.2550926402241,29.3532863896538,29.1904914892836,29.2920075836188,45486.1865031444,0.0,1.0
2023-06-06,31.7499,31.81,31.5508,31.56,47251,29.3011440321089,29.3566087345593,29.1173999013623,29.125890338343,51199.8617957042,0.0,1.0
2023-06-07,31.63,31.89,31.63,31.64,41615,29.1904914892836,29.4304386213485,29.1904914892836,29.1997202251322,45092.8498577433,0.0,1.0
2023-06-08,31.84,31.9199,31.5555,31.62,47689,29.3842949421053,29.458032541536,29.1217374072111,29.1812627534349,51674.4663430475,0.0,1.0
2023-06-09,31.76,31.9699,31.751,31.76,37264,29.3104650553161,29.5041762207792,29.3021591930523,29.3104650553161,40378.2279730613,0.0,1.0
2023-06-12,31.6,31.6599,31.3901,31.59,40808,29.1628052817376,29.2180854094711,28.9690941162745,29.153576545889,44218.4072328438,0.0,1.0
2023-06-13,31.83,31.979,31.8006,31.89,58432,29.3750662062566,29.5125743704015,29.3479337228616,29.4304386213485,63315.2806172693,0.0,1.0
2023-06-14,31.97,32.09,31.8256,32.0,77216,29.5042685081377,29.6150133383215,29.3710055624832,29.5319547156837,83669.0975517365,0.0,1.0
2023-06-15,32.6,32.61,32.1,32.1,46167,30.0856788666028,30.0949076024514,29.6242420741702,29.6242420741702,50025.2697196308,0.0,1.0
2023-06-16,33.01,33.0788,32.74,32.74,31941,30.4640570363974,30.5275507390362,30.2148811684839,30.2148811684839,34610.3740792066,0.0,1.0
2023-06-20,32.67,32.76,32.53,32.76,45270,30.1502800175433,30.2333386401812,30.0210777156622,30.2333386401812,49053.3056124004,0.0,1.0
2023-06-21,32.92,32.9999,32.53,32.53,26384,30.3809984137596,30.4547360131903,30.0210777156622,30.0210777156622,28588.9643312916,0.0,1.0
2023-06-22,32.54,32.63,32.3606,32.61,30669,30.0303064515108,30.1133650741487,29.864742930386,30.0949076024514,33232.0704622644,0.0,1.0
2023-06-23,32.27,32.27,32.06,32.07,102632,29.7811305835973,29.7811305835973,29.5873271307756,29.5965558666242,111209.164161959,0.0,1.0
2023-06-26,32.24,32.4246,32.02,32.02,38239,29.7534443760513,29.9238068398174,29.550412187381,29.550412187381,41434.7106983119,0.0,1.0
2023-06-27,31.91,32.13,31.8,32.13,48023,29.4488960930458,29.6519282817162,29.3473799987107,29.6519282817162,52036.3793996975,0.0,1.0
2023-06-28,31.57,31.7399,31.49,31.59,35863,29.1351190741917,29.2919152962603,29.0612891874025,29.153576545889,38860.1435647783,0.0,1.0
2023-06-29,31.61,31.65,31.42,31.42,21913,29.1720340175863,29.2089489609809,28.9966880364619,28.9966880364619,23744.3138035019,0.0,1.0
2023-06-30,31.9,32.04,31.67,31.67,43970,29.4396673571972,29.5688696590783,29.2274064326782,29.2274064326782,47644.661978733,0.0,1.0
2023-07-03,32.04,32.14,32.0,32.14,37345,29.5688696590783,29.6611570175648,29.5319547156837,29.6611570175648,40465.9973071591,0.0,1.0
2023-07-05,32.05,32.275,32.035,32.21,44371,29.5780983949269,29.7857449515216,29.564255291154,29.7257581685054,48079.1743611182,0.0,1.0
2023-07-06,32.03,32.08,31.78,32.08,41423,29.5596409232296,29.6057846024729,29.3289225270134,29.6057846024729,44884.804028771,0.0,1.0
2023-07-07,32.07,32.25,31.94,31.94,23961,29.5965558666242,29.7626731119,29.4765823005918,29.4765823005918,25963.4693125409,0.0,1.0
2023-07-10,32.21,32.3252,32.14,32.14,24591,29.7257581685054,29.8320732054818,29.6611570175648,29.6611570175648,26646.1196888565,0.0,1.0
2023-07-11,32.52,32.52,32.3308,32.34,34521,30.0118489798135,30.0118489798135,29.8372412975571,29.8457317345378,37405.9899060233,0.0,1.0
2023-07-12,32.69,32.845,32.58,32.79,28478,30.1687374892406,30.3117828948947,30.0672213949055,30.2610248477271,30857.9641535219,0.0,1.0
2023-07-13,33.0,33.04,32.7564,32.8,29028,30.4548283005488,30.4917432439434,30.2300162952757,30.2702535835758,31453.9287677658,0.0,1.0
2023-07-14,33.03,33.15,32.9123,33.15,116597,30.4825145080948,30.5932593382786,30.3738922871561,30.5932593382786,126341.247503624,0.0,1.0
2023-07-17,32.72,32.8748,32.71,32.83,42583,30.1964236967866,30.3392845277237,30.1871949609379,30.2979397911217,46141.7475788125,0.0,1.0
2023-07-18,33.04,33.1487,32.83,32.83,28168,30.4917432439434,30.5920596026182,30.2979397911217,30.2979397911217,30522.0568254936,0.0,1.0
2023-07-19,33.25,33.4215,33.164,33.29,27551,30.6855466967651,30.8438195165694,30.6061795684667,30.7224616401597,29853.4928855145,0.0,1.0
2023-07-20,33.32,33.5,33.29,33.44,37056,30.7501478477056,30.9162650929814,30.7224616401597,30.8608926778894,40152.8449916746,0.0,1.0
2023-07-21,33.42,33.42,33.11,33.11,107407,30.8424352061921,30.8424352061921,30.556344394884,30.556344394884,116383.220585622,0.0,1.0
2023-07-24,33.84,33.9489,33.55,33.57,20939,31.2300421118355,31.3305430452273,30.9624087722246,30.9808662439219,22688.9146502773,0.0,1.0
2023-07-25,34.11,34.11,33.85,33.95,69249,31.4792179797491,31.4792179797491,31.2392708476841,31.3315582061707,75036.2792214073,0.0,1.0
2023-07-26,33.86,33.95,33.82,33.95,26553,31.2484995835328,31.3315582061707,31.2115846401382,31.3315582061707,28772.0880036684,0.0,1.0
2023-07-27,33.6,33.81,33.5995,33.78,19819,31.0085524514679,31.2023559042895,31.0080910146754,31.1746696967436,21475.3139812715,0.0,1.0
2023-07-28,33.72,33.7904,33.59,33.7,30272,31.1192972816517,31.1842675820262,30.9993237156192,31.1008398099544,32801.8923679828,0.0,1.0
2023-07-31,33.85,33.85,33.6714,33.68,39577,31.2392708476841,31.2392708476841,31.0744456254272,31.0823823382571,42884.5300689634,0.0,1.0
2023-08-01,33.59,33.65,33.4335,33.57,99420,30.9993237156192,31.0546961307111,30.8548939995878,30.9808662439219,107728.730814775,0.0,1.0
2023-08-02,33.21,33.57,33.05,33.57,156543,30.6486317533705,30.9808662439219,30.5009719797921,30.9808662439219,169625.615650143,0.0,1.0
2023-08-03,33.34,33.383,33.12,33.29,15594,30.7686053194029,30.8082888835521,30.5655731307326,30.7224616401597,16897.2221718527,0.0,1.0
2023-08-04,33.44,33.52,33.3345,33.37,31516,30.8608926778894,30.9347225646787,30.7635295146862,30.7962915269489,34149.8559682,0.0,1.0
2023-08-07,33.37,33.53,33.275,33.53,20105,30.7962915269489,30.9439513005273,30.7086185363867,30.9439513005273,21785.2155806784,0.0,1.0
2023-08-08,33.34,33.36,32.91,33.0,26576,30.7686053194029,30.7870627911002,30.3717696779109,30.4548283005488,28797.0101602641,0.0,1.0
2023-08-09,33.52,33.56,33.41,33.45,21971,30.9347225646787,30.9716375080733,30.8332064703435,30.8701214137381,23807.1609810039,0.0,1.0
2023-08-10,33.37,33.6,33.315,33.6,15834,30.7962915269489,31.0085524514679,30.7455334797813,31.0085524514679,17157.2794580682,0.0,1.0
2023-08-11,33.28,33.42,33.19,33.19,43877,30.713232904311,30.8424352061921,30.6301742816732,30.6301742816732,47543.8897803246,0.0,1.0
2023-08-14,33.12,33.21,33.07,33.1,33980,30.5655731307326,30.6486317533705,30.5194294514894,30.5471156590353,36819.7774400125,0.0,1.0
2023-08-15,32.78,32.9777,32.765,32.96,22414,30.2517961118785,30.4342482196063,30.2379530081055,30.4179133571542,24287.1833884767,0.0,1.0
2023-08-16,32.6892,32.9237,32.6501,32.85,16496,30.1679991903727,30.3844130460236,30.1319148332045,30.316397262819,17874.6041392127,0.0,1.0
2023-08-17,32.84,33.0,32.76,32.9,28356,30.3071685269704,30.4548283005488,30.2333386401812,30.3625409420623,30725.7683663624,0.0,1.0
2023-08-18,33.0147,33.04,32.92,32.92,10231,30.4683945422463,30.4917432439434,30.3809984137596,30.3809984137596,11086.025396962,0.0,1.0
2023-08-21,32.99,33.2128,32.985,33.19,16385,30.4455995647002,30.6512157994081,30.4409851967758,30.6301742816732,17754.3276443379,0.0,1.0
2023-08-22,32.9402,33.08,32.91,33.07,14492,30.3996404601739,30.528658187338,30.3717696779109,30.5194294514894,15703.1257993131,0.0,1.0
2023-08-23,33.09,33.1994,32.9,32.9,22825,30.5378869231867,30.6388492933709,30.3625409420623,30.3625409420623,24732.5314911208,0.0,1.0
2023-08-24,33.14,33.2296,32.92,32.94,30957,30.5840306024299,30.6667200756338,30.3809984137596,30.3994558854569,33544.139205723,0.0,1.0
2023-08-25,33.38,33.45,33.2186,33.25,96391,30.8055202627975,30.8701214137381,30.6565684662003,30.6855466967651,104446.59114833,0.0,1.0
2023-08-28,33.46,33.54,33.4,33.49,11916,30.8793501495868,30.953180036376,30.8239777344948,30.9070363571327,12911.8442606,0.0,1.0
2023-08-29,33.44,33.5,33.315,33.35,68334,30.8608926778894,30.9162650929814,30.7455334797813,30.7778340552516,74044.8108177109,0.0,1.0
2023-08-30,33.59,33.6217,33.47,33.61,12708,30.9993237156192,31.0285788082594,30.8885788854354,31.0177811873165,13770.0333051112,0.0,1.0
2023-08-31,33.58,33.6799,33.49,33.53,16670,30.9900949797706,31.0822900508986,30.9070363571327,30.9439513005273,18063.1456717189,0.0,1.0
2023-09-01,33.77,33.8823,33.715,33.8,19338,31.1654409608949,31.2690796644753,31.1146829137274,31.1931271684409,20954.1158368147,0.0,1.0
2023-09-05,33.68,33.82,33.67,33.67,52423,31.0823823382571,31.2115846401382,31.0731536024084,31.0731536024084,56804.0963136484,0.0,1.0
2023-09-06,33.65,33.7544,33.6,33.65,61770,31.0546961307111,31.151044132971,31.0085524514679,31.0546961307111,66932.2440397167,0.0,1.0
2023-09-07,33.59,33.61,33.5017,33.61,25749,30.9993237156192,31.0177811873165,30.9178339780756,31.0177811873165,27900.8960948464,0.0,1.0
2023-09-08,33.55,33.653,33.52,33.54,35128,30.9624087722246,31.0574647514657,30.9347225646787,30.953180036376,38063.7181257433,0.0,1.0
2023-09-11,33.79,33.8326,33.7001,33.75,56895,31.1838984325922,31.2232128473075,31.1009320973129,31.1469834891976,61649.8304134642,0.0,1.0
2023-09-12,33.8,33.8195,33.681,33.81,17912,31.1931271684409,31.2111232033458,31.0833052118419,31.2023559042895,19408.9421278841,0.0,1.0
2023-09-13,33.79,33.8275,33.55,33.55,32578,31.1838984325922,31.2185061920247,30.9624087722246,30.9624087722246,35300.6094597036,0.0,1.0
2023-09-14,34.03,34.04,33.87,33.87,26874,31.4053880929599,31.4146168288085,31.2577283193814,31.2577283193814,29119.9146239816,0.0,1.0
2023-09-15,33.99,34.0847,33.92,33.93,42658,31.3684731495653,31.455869278052,31.3038719986247,31.3131007344734,46223.0154807549,0.0,1.0
2023-09-18,33.94,33.96,33.8301,33.96,55020,31.322329470322,31.3407869420193,31.2209056633453,31.3407869420193,59618.1328649054,0.0,1.0
2023-09-19,33.95,34.0199,33.89,33.95,23760,31.3315582061707,31.3960670697527,31.2761857910788,31.3315582061707,25745.6713353353,0.0,1.0
2023-09-20,33.76,34.01,33.76,33.79,25895,31.1562122250463,31.3869306212626,31.1562122250463,31.1838984325922,28059.0976106275,0.0,1.0
2023-09-21,33.56,33.72,33.5201,33.7,20458,30.9716375080733,31.1192972816517,30.9348148520371,31.1008398099544,22167.7165058203,0.0,1.0
2023-09-22,33.53,33.7149,33.5252,33.66,23475,30.9439513005273,31.1145906263689,30.93952150732,31.0639248665598,25436.8533079545,0.0,1.0
2023-09-25,33.49,33.51,33.3501,33.46,35677,30.9070363571327,30.92549382883,30.7779263426101,30.8793501495868,38658.5991679613,0.0,1.0
2023-09-26,33.36,33.3898,33.2923,33.36,29914,30.7870627911002,30.8145644239292,30.7245842494049,30.7870627911002,32413.9735827114,0.0,1.0
2023-09-27,33.3,33.42,33.3,33.35,25816,30.7316903760083,30.8424352061921,30.7316903760083,30.7778340552516,27973.4954205816,0.0,1.0
2023-09-28,33.44,33.47,33.3531,33.36,50448,30.8608926778894,30.8885788854354,30.7806949633647,30.7870627911002,54664.0415625001,0.0,1.0
2023-09-29,33.08,33.57,33.02,33.57,81419,30.528658187338,30.9808662439219,30.4732857722461,30.9808662439219,88223.3507765855,0.0,1.0
2023-10-02,32.83,33.01,32.81,33.01,76967,30.2979397911217,30.4640570363974,30.2794823194244,30.4640570363974,83399.2881172879,0.0,1.0
2023-10-03,32.77,32.82,32.65,32.8,96493,30.2425673760298,30.2887110552731,30.131822545846,30.2702535835758,104557.115494971,0.0,1.0
2023-10-04,32.26,32.51,32.14,32.51,24521,29.7719018477486,30.0026202439649,29.6611570175648,30.0026202439649,26570.2696470437,0.0,1.0
2023-10-05,32.27,32.27,32.05,32.05,43045,29.7811305835973,29.7811305835973,29.5780983949269,29.5780983949269,46642.3578547774,0.0,1.0
2023-10-06,32.46,32.5099,32.24,32.265,87953,29.9564765647216,30.0025279566064,29.7534443760513,29.7765162156729,95303.4103938028,0.0,1.0
2023-10-09,32.8563,32.8563,32.72,32.72,14106,30.3222113664037,30.3222113664037,30.1964236967866,30.1964236967866,15284.8669973165,0.0,1.0
2023-10-10,32.81,32.81,32.6462,32.76,17651,30.2794823194244,30.2794823194244,30.1283156262235,30.2333386401812,19126.1298291248,0.0,1.0
2023-10-11,32.69,32.725,32.5104,32.67,14394,30.1687374892406,30.2010380647109,30.0029893933988,30.1502800175433,15596.9357407752,0.0,1.0
2023-10-12,32.794,32.8,32.59,32.74,18414,30.2647163420666,30.2702535835758,30.0764501307541,30.2148811684839,19952.8952848849,0.0,1.0
2023-10-13,33.3654,33.39,33.1101,33.16,20564,30.7920463084585,30.8147489986462,30.5564366822425,30.6024880741272,22282.5751405655,0.0,1.0
2023-10-16,33.24,33.26,33.18,33.26,12884,30.6763179609164,30.6947754326137,30.6209455458245,30.6947754326137,13960.7419816693,0.0,1.0
2023-10-17,33.3,33.305,33.17,33.18,15006,30.7316903760083,30.7363047439327,30.6117168099759,30.6209455458245,16260.0818206247,0.0,1.0
2023-10-18,33.54,33.56,33.42,33.52,13907,30.953180036376,30.9716375080733,30.8424352061921,30.9347225646787,15069.2361641628,0.0,1.0
2023-10-19,33.66,33.66,33.37,33.48,20533,31.0639248665598,31.0639248665598,30.7962915269489,30.8978076212841,22248.9844077627,0.0,1.0
2023-10-20,33.56,33.7799,33.485,33.59,70360,30.9716375080733,31.1745774093851,30.9024219892084,30.9993237156192,76240.1277421799,0.0,1.0
2023-10-23,33.31,33.48,33.25,33.42,43454,30.740919111857,30.8978076212841,30.6855466967651,30.8424352061921,47085.5388133697,0.0,1.0
2023-10-24,33.23,33.31,33.0501,33.31,22298,30.6670892250678,30.740919111857,30.5010642671505,30.740919111857,24161.4890334726,0.0,1.0
2023-10-25,33.35,33.37,33.01,33.26,44848,30.7778340552516,30.7962915269489,30.4640570363974,30.6947754326137,48596.0382174714,0.0,1.0
2023-10-26,33.25,33.2599,33.1401,33.21,11127,30.6855466967651,30.6946831452552,30.5841228897884,30.6486317533705,12056.9059321665,0.0,1.0
2023-10-27,33.55,33.569,33.32,33.39,18005,30.9624087722246,30.9799433703371,30.7501478477056,30.8147489986462,19509.7143262927,0.0,1.0
2023-10-30,33.18,33.52,33.18,33.52,56626,30.6209455458245,30.9347225646787,30.6209455458245,30.9347225646787,61358.3495384976,0.0,1.0
2023-10-31,33.29,33.45,33.195,33.25,49075,30.7224616401597,30.8701214137381,30.6347886495975,30.6855466967651,53176.297170942,0.0,1.0
2023-11-01,33.16,33.425,33.135,33.33,48968,30.6024880741272,30.8470495741165,30.5794162345056,30.7593765835543,53060.354964171,0.0,1.0
2023-11-02,33.47,33.47,33.2452,33.29,34192,30.8885788854354,30.8885788854354,30.6811169035577,30.7224616401597,37049.4947095028,0.0,1.0
2023-11-03,33.48,33.6314,33.42,33.42,28399,30.8978076212841,31.0375306820326,30.8424352061921,30.8424352061921,30772.3619634759,0.0,1.0
2023-11-06,33.51,33.6486,33.47,33.48,77921,30.92549382883,31.0534041076923,30.8885788854354,30.8978076212841,84433.0158299945,0.0,1.0
2023-11-07,32.91,33.1,32.9,33.1,13358,30.3717696779109,30.5471156590353,30.3625409420623,30.5471156590353,14474.3551219449,0.0,1.0
2023-11-08,32.68,32.95,32.61,32.85,14094,30.159508753392,30.4086846213055,30.0949076024514,30.316397262819,15271.8641330057,0.0,1.0
2023-11-09,32.575,32.82,32.571,32.67,41273,30.0626070269811,30.2887110552731,30.0589155326417,30.1502800175433,44722.2682248863,0.0,1.0
2023-11-10,32.48,32.58,32.464,32.58,87063,29.9749340364189,30.0672213949055,29.9601680590611,30.0672213949055,94339.0312907537,0.0,1.0
2023-11-13,32.98,32.98,32.51,32.51,22013,30.4363708288515,30.4363708288515,30.0026202439649,30.0026202439649,23852.6710060917,0.0,1.0
2023-11-14,33.03,33.1744,32.9905,33.02,25389,30.4825145080948,30.6157774537493,30.4460610014926,30.4732857722461,27510.8101655231,0.0,1.0
2023-11-15,33.04,33.11,32.9689,32.99,43723,30.4917432439434,30.556344394884,30.4261269320595,30.4455995647002,47377.0196883362,0.0,1.0
2023-11-16,32.52,32.8,32.52,32.8,77227,30.0118489798135,30.2702535835758,30.0118489798135,30.2702535835758,83681.0168440214,0.0,1.0
2023-11-17,32.7,32.7,32.51,32.51,16007,30.1779662250893,30.1779662250893,30.0026202439649,30.0026202439649,17344.7374185485,0.0,1.0
2023-11-20,32.89,32.94,32.7,32.7,48680,30.3533122062136,30.3994558854569,30.1779662250893,30.1779662250893,52748.2862207125,0.0,1.0
2023-11-21,32.97,33.04,32.93,32.9415,56777,30.4271420930028,30.4917432439434,30.3902271496082,30.4008401958342,61521.9689144082,0.0,1.0
2023-11-22,32.74,32.8199,32.55,32.55,8767,30.2148811684839,30.2886187679146,30.0395351873595,30.0395351873595,9499.67595104735,0.0,1.0
2023-11-24,32.59,32.7656,32.58,32.58,9982,30.0764501307541,30.2385067322564,30.0672213949055,30.0672213949055,10816.2159625134,0.0,1.0
2023-11-27,32.4517,32.62,32.4,32.62,18073,29.9488167139673,30.1041363383001,29.9011041496297,30.1041363383001,19583.3972240537,0.0,1.0
2023-11-28,32.75,32.875,32.54,32.58,43148,30.2241099043325,30.3394691024407,30.0303064515108,30.0672213949055,46753.9657734449,0.0,1.0
2023-11-29,32.88,32.96,32.72,32.86,26983,30.344083470365,30.4179133571542,30.1964236967866,30.3256259986677,29238.0239748045,0.0,1.0
2023-11-30,32.7,33.02,32.6777,33.0,53087,30.1779662250893,30.4732857722461,30.1573861441468,30.4548283005488,57523.5881388446,0.0,1.0
2023-12-01,32.68,32.97,32.63,32.63,277709,30.159508753392,30.4271420930028,30.1133650741487,30.1133650741487,300917.703740094,0.0,1.0
2023-12-04,32.31,32.457,32.3,32.34,37604,29.8180455269919,29.953707943967,29.8088167911432,29.8457317345378,40746.6424618666,0.0,1.0
2023-12-05,32.18,32.3497,32.15,32.28,19362,29.6980719609594,29.854683608311,29.6703857534135,29.7903593194459,20980.1215654362,0.0,1.0
2023-12-06,31.54,32.0,31.54,32.0,135700,29.1074328666457,29.5319547156837,29.1074328666457,29.5319547156837,147040.723914353,0.0,1.0
2023-12-07,31.71,31.7199,31.541,31.66,43608,29.2643213760728,29.273457824563,29.1083557402306,29.2181776968295,47252.408905358,0.0,1.0
2023-12-08,31.7,31.8101,31.6,31.67,20320,29.2550926402241,29.3567010219178,29.1628052817376,29.2274064326782,22018.1835662465,0.0,1.0
2023-12-11,31.53,31.55,31.3201,31.42,26010,29.0982041307971,29.1166616024944,28.9044929653339,28.9966880364619,28183.7083936058,0.0,1.0
2023-12-12,31.2749,31.36,31.22,31.28,26003,28.862779079298,28.94131562137,28.8121133194889,28.8674857345808,28176.1233894245,0.0,1.0
2023-12-13,31.55,31.555,31.2,31.21,57034,29.1166616024944,29.1212759704187,28.7936558477916,28.8028845836402,61800.4469250639,0.0,1.0
2023-12-14,32.0,32.0,31.86,31.86,26576,29.5319547156837,29.5319547156837,29.4027524138026,29.4027524138026,28797.010160264,0.0,1.0
2023-12-15,30.66,30.7,30.56,30.66,148799,29.5689619464368,29.6075385438881,29.4725204528085,29.5689619464368,154289.398060853,1.3801,1.0
2023-12-18,30.7761,30.91,30.74,30.84,42020,29.6809305205392,29.8100656805075,29.6461151413394,29.7425566349677,43570.4575065495,0.0,1.0
2023-12-19,30.98,30.99,30.72,30.72,55366,29.8775747260473,29.8872188754102,29.6268268426138,29.6268268426138,57408.8993409714,0.0,1.0
2023-12-20,30.67,30.99,30.6487,30.99,137120,29.5786060957996,29.8872188754102,29.5580640576568,29.8872188754102,142179.465333128,0.0,1.0
2023-12-21,30.73,30.74,30.62,30.64,117193,29.6364709919766,29.6461151413394,29.5303853489855,29.5496736477111,121517.19720526,0.0,1.0
2023-12-22,30.78,30.95,30.735,30.85,44235,29.6846917387907,29.8486422779588,29.641293066658,29.7522007843306,45867.1867634987,0.0,1.0
2023-12-26,30.99,31.01,30.0,30.88,53960,29.8872188754102,29.9065071741358,28.93244808849,29.781133232419,55951.0206343028,0.0,1.0
2023-12-27,31.05,31.16,31.03,31.03,385946,29.9450837715872,30.0511694145783,29.9257954728615,29.9257954728615,400186.668082406,0.0,1.0
2023-12-28,30.848,31.07,30.82,30.98,56362,29.750271954458,29.9643720703128,29.7232683362421,29.8775747260473,58441.6498330351,0.0,1.0
2023-12-29,30.59,30.78,30.59,30.76,46756,29.501452900897,29.6846917387907,29.501452900897,29.6654034400651,48481.2068342747,0.0,1.0
2024-01-02,30.43,30.71,30.4214,30.71,47766,29.3471465110917,29.6171826932509,29.3388525426397,29.6171826932509,49528.4738995202,0.0,1.0
2024-01-03,30.57,30.61,30.39,30.44,48367,29.4821646021713,29.5207411996226,29.3085699136404,29.3567906604545,50151.6496482455,0.0,1.0
2024-01-04,30.57,30.57,30.3807,30.49,19733,29.4821646021713,29.4821646021713,29.2996008547329,29.4050114072687,20461.109899494,0.0,1.0
2024-01-05,30.6,30.6973,30.51,30.54,25709,29.5110970502598,29.6049346235601,29.4242997059943,29.4532321540828,26657.6128518772,0.0,1.0
2024-01-08,30.26,30.2879,30.05,30.15,31429,29.1831959719236,29.2101031486459,28.9806688353042,29.0771103289324,32588.6698946535,0.0,1.0
2024-01-09,30.49,30.57,30.3301,30.42,28100,29.4050114072687,29.4821646021713,29.250801458957,29.3375023617289,29136.836171681,0.0,1.0
2024-01-10,30.23,30.5,30.21,30.5,48869,29.1542635238351,29.4146555566315,29.1349752251094,29.4146555566315,50672.172486615,0.0,1.0
2024-01-11,30.3767,30.5365,30.3101,30.45,58185,29.2957431949878,29.4498567018058,29.2315131602314,29.3664348098173,60331.915040899,0.0,1.0
2024-01-12,30.41,30.7043,30.24,30.67,29059,29.327858212366,29.6116855281141,29.1639076731979,29.5786060957996,30131.2214346221,0.0,1.0
2024-01-16,30.1849,30.36,30.15,30.36,27336,29.1107684102087,29.2796374655519,29.0771103289324,29.2796374655519,28344.6460351984,0.0,1.0
2024-01-17,30.0,30.0299,29.9232,30.0,13801,28.93244808849,28.9612840950849,28.8583810213835,28.93244808849,14310.2304628246,0.0,1.0
2024-01-18,30.1524,30.2,29.9179,29.96,15594,29.0794249247795,29.1253310757466,28.8532696222212,28.8938714910387,16169.3887281564,0.0,1.0
2024-01-19,30.14,30.26,30.0462,30.25,37060,29.0674661795696,29.1831959719236,28.9770040585463,29.1735518225607,38427.4430079182,0.0,1.0
2024-01-22,30.08,30.19,29.94,29.94,39091,29.0096012833926,29.1156869263838,28.874583192313,28.874583192313,40533.3830173376,0.0,1.0
2024-01-23,30.42,30.42,30.25,30.25,48182,29.3375023617289,29.3375023617289,29.1735518225607,29.1735518225607,49959.8235026311,0.0,1.0
2024-01-24,30.58,30.62,30.5,30.54,34421,29.4918087515341,29.5303853489855,29.4146555566315,29.4532321540828,35691.0689631827,0.0,1.0
2024-01-25,30.65,30.72,30.5469,30.67,52630,29.5593177970739,29.6268268426138,29.4598866171432,29.5786060957996,54571.946182049,0.0,1.0
2024-01-26,30.76,30.76,30.52,30.57,64302,29.6654034400651,29.6654034400651,29.4339438553572,29.4821646021713,66674.6206231827,0.0,1.0
2024-01-29,30.555,30.57,30.4401,30.56,34060,29.4676983781271,29.4821646021713,29.3568871019481,29.4725204528085,35316.7487547137,0.0,1.0
2024-01-30,30.83,30.83,30.5,30.53,33865,29.7329124856049,29.7329124856049,29.4146555566315,29.44358800472,35114.5536282555,0.0,1.0
2024-01-31,30.64,30.8,30.61,30.79,20801,29.5496736477111,29.7039800375164,29.5207411996226,29.6943358881536,21568.5170536348,0.0,1.0
2024-02-01,30.4,30.6427,30.34,30.575,58977,29.3182140630032,29.5522775680391,29.2603491668262,29.4869866768527,61153.138323745,0.0,1.0
2024-02-02,30.1,30.25,30.1,30.15,35555,29.0288895821183,29.1735518225607,29.0288895821183,29.0771103289324,36866.911390894,0.0,1.0
2024-02-05,30.03,30.09,29.91,30.04,29559,28.9613805365785,29.0192454327555,28.8456507442245,28.9710246859413,30649.6704768228,0.0,1.0
2024-02-06,30.09,30.16,30.0601,30.12,17796,29.0192454327555,29.0867544782953,28.9904094261606,29.048177880844,18452.6383100084,0.0,1.0
2024-02-07,30.1,30.17,30.06,30.06,20620,29.0288895821183,29.0963986276581,28.990312984667,28.990312984667,21380.8385003581,0.0,1.0
2024-02-08,30.23,30.2454,30.1,30.1,16181,29.1542635238351,29.1691155138538,29.0288895821183,29.0288895821183,16778.0479037,0.0,1.0
2024-02-09,30.16,30.26,30.1252,30.16,16122,29.0867544782953,29.1831959719236,29.0531928385126,29.0867544782953,16716.8709167203,0.0,1.0
2024-02-12,30.165,30.2308,30.12,30.15,20411,29.0915765529767,29.1550350557841,29.048177880844,29.0771103289324,21164.1268007182,0.0,1.0
2024-02-13,30.05,30.0899,29.9497,30.04,81104,28.9806688353042,29.0191489912618,28.883938017195,28.9710246859413,84096.582237296,0.0,1.0
2024-02-14,29.71,30.02,29.71,29.95,353927,28.6527677569679,28.9517363872157,28.6527677569679,28.8842273416758,366986.228317956,0.0,1.0
2024-02-15,29.81,29.9399,29.8,29.8,30015,28.7492092505962,28.8744867508194,28.7395651012334,28.7395651012334,31122.4960033099,0.0,1.0
2024-02-16,30.02,30.0456,29.85,29.85,14624,28.9517363872157,28.9764254095845,28.7877858480476,28.7877858480476,15163.5975862869,0.0,1.0
2024-02-20,29.9,30.03,29.82,29.98,52562,28.8360065948617,28.9613805365785,28.7588533999591,28.9131597897643,54501.4371123096,0.0,1.0
2024-02-21,30.13,30.14,29.85,29.85,188510,29.0578220302068,29.0674661795696,28.7877858480476,28.7877858480476,195465.657890519,0.0,1.0
2024-02-22,30.14,30.1964,29.9939,30.05,39767,29.0674661795696,29.121859181976,28.9265651573787,28.9806688353042,41234.3261223929,0.0,1.0
2024-02-23,29.87,29.99,29.86,29.99,22135,28.8070741467732,28.9228039391272,28.7974299974104,28.9228039391272,22951.7390982264,0.0,1.0
2024-02-26,30.01,30.0439,29.85,29.85,36028,28.9420922378528,28.9747859041928,28.7877858480476,28.7877858480476,37357.3641848159,0.0,1.0
2024-02-27,30.2553,30.2991,30.02,30.19,15396,29.178663221723,29.2209045959322,28.9517363872157,29.1156869263838,15964.0829074449,0.0,1.0
2024-02-28,30.25,30.3239,30.23,30.26,41599,29.1735518225607,29.2448220863521,29.1542635238351,29.1831959719236,43133.9234130165,0.0,1.0
2024-02-29,30.31,30.3601,30.18,30.2,93470,29.2314167187377,29.2797339070455,29.1060427770209,29.1253310757466,96918.8639490047,0.0,1.0
2024-03-01,30.38,30.4653,30.24,30.28,41994,29.2989257642775,29.3811903583425,29.1639076731979,29.2024842706492,43543.498156355,0.0,1.0
2024-03-04,30.63,30.7122,30.59,30.62,17034,29.5400294983483,29.6193044061107,29.501452900897,29.5303853489855,17662.5219696945,0.0,1.0
2024-03-05,30.49,30.64,30.47,30.64,26296,29.4050114072687,29.5496736477111,29.385723108543,29.5496736477111,27266.2720274208,0.0,1.0
2024-03-06,30.61,30.7621,30.61,30.66,22148,29.5207411996226,29.6674287114313,29.5207411996226,29.5689619464368,22965.2187733236,0.0,1.0
2024-03-07,30.86,30.9108,30.7,30.73,21847,29.7618449336934,29.8108372124566,29.6075385438881,29.6364709919766,22653.1124499187,0.0,1.0
2024-03-08,30.81,30.87,30.69,30.75,28496,29.7136241868792,29.7714890830562,29.5978943945253,29.6557592907022,29547.4478131041,0.0,1.0
2024-03-11,30.97,31.03,30.776,30.79,50317,29.8679305766845,29.9257954728615,29.6808340790456,29.6943358881536,52173.6009128283,0.0,1.0
2024-03-12,30.94,31.0225,30.8213,30.9,29778,29.838998128596,29.9185623608394,29.7245220756592,29.8004215311447,30876.7511573067,0.0,1.0
2024-03-13,31.27,31.3093,31.01,31.01,147139,30.1572550575694,30.1951565645653,29.9065071741358,29.9065071741358,152568.147240747,0.0,1.0
2024-03-14,31.31,31.32,31.19,31.28,59047,30.1958316550207,30.2054758043836,30.0801018626668,30.1668992069322,61225.7211896531,0.0,1.0
2024-03-15,31.32,31.3797,31.21,31.25,22261,30.2054758043836,30.2630513760797,30.0993901613924,30.1379667588437,23082.3882568609,0.0,1.0
2024-03-18,31.46,31.53,31.36,31.45,30435,30.3404938954632,30.408002941003,30.2440524018349,30.3308497461003,31557.9931987585,0.0,1.0
2024-03-19,31.42,31.4737,31.4,31.45,28271,30.3019172980119,30.3537063800903,30.2826289992862,30.3308497461003,29314.1457441137,0.0,1.0
2024-03-20,31.47,31.52,31.26,31.26,23442,30.350138044826,30.3983587916402,30.1476109082066,30.1476109082066,24306.9648945391,0.0,1.0
2024-03-21,31.41,31.6,31.28,31.52,55647,30.292273148649,30.4755119865428,30.1668992069322,30.3983587916402,57700.2677026882,0.0,1.0
2024-03-22,31.19,31.32,31.18,31.28,20893,30.0801018626668,30.2054758043836,30.0704577133039,30.1668992069322,21663.9116773997,0.0,1.0
2024-03-25,31.44,31.4671,31.25,31.25,160219,30.3212055967375,30.3473412415108,30.1379667588437,30.1379667588437,166130.774184718,0.0,1.0
2024-03-26,31.19,31.43,31.19,31.38,30962,30.0801018626668,30.3115614473747,30.0801018626668,30.2633407005605,32104.438489238,0.0,1.0
2024-03-27,31.22,31.23,31.04,31.04,21663,30.1090343107553,30.1186784601181,29.9354396222243,29.9354396222243,22462.3232023888,0.0,1.0
2024-03-28,31.55,31.56,31.26,31.34,107532,30.4272912397286,30.4369353890915,30.1476109082066,30.2247641031092,111499.724811858,0.0,1.0
2024-04-01,31.71,31.75,31.611,31.66,167912,30.5815976295339,30.6201742269852,30.4861205508419,30.5333768827198,174107.631148018,0.0,1.0
2024-04-02,31.99,32.0,31.875,31.9,99289,30.8516338116932,30.861277961056,30.7407260940206,30.7648364674277,102952.573902137,0.0,1.0
2024-04-03,32.35,32.35,32.13,32.13,60298,31.198823188755,31.198823188755,30.9866519027728,30.9866519027728,62522.8806932394,0.0,1.0
2024-04-04,32.3639,32.47,32.25,32.31,12939,31.2122285563694,31.314552981109,31.1023816951267,31.1602465913037,13416.4243140705,0.0,1.0
2024-04-05,32.51,32.65,32.41,32.41,41886,31.3531295785603,31.4881476696399,31.256688084932,31.256688084932,43431.5131632396,0.0,1.0
2024-04-08,32.645,32.69,32.475,32.67,47593,31.4833255949585,31.5267242670913,31.3193750557904,31.5074359683656,49349.0905309188,0.0,1.0
2024-04-09,32.64,32.77,32.54,32.77,48408,31.4785035202771,31.6038774619939,31.3820620266488,31.6038774619939,50194.162469706,0.0,1.0
2024-04-10,32.56,32.67,32.45,32.52,43110,31.4013503253745,31.5074359683656,31.2952646823834,31.3627737279232,44700.676418547,0.0,1.0
2024-04-11,32.5588,32.63,32.39,32.62,20219,31.4001930274509,31.4688593709143,31.2373997862064,31.4592152215515,20965.0423685132,0.0,1.0
2024-04-12,32.5442,33.075,32.51,32.9,46728,31.3861125693812,31.8980240175602,31.3531295785603,31.7292514037107,48452.1736879115,0.0,1.0
2024-04-15,32.7095,32.7299,32.393,32.59,42805,31.5455303583488,31.565204423049,31.2402930310152,31.430282773463,44384.4225028045,0.0,1.0
2024-04-16,32.6596,32.73,32.4105,32.59,20021,31.4974060530283,31.5653008645426,31.2571702924002,31.430282773463,20759.7365478016,0.0,1.0
2024-04-17,32.4499,32.77,32.26,32.26,28625,31.2951682408897,31.6038774619939,31.1120258444896,31.1120258444896,29681.2076659918,0.0,1.0
2024-04-18,32.465,32.5482,32.41,32.47,23152,31.3097309064276,31.3899702291263,31.256688084932,31.314552981109,24006.2644500626,0.0,1.0
2024-04-19,32.75,32.7799,32.56,32.56,16379,31.5845891632682,31.6134251698631,31.4013503253745,31.4013503253745,16983.3537244116,0.0,1.0
2024-04-22,32.69,32.69,32.47,32.58,17532,31.5267242670913,31.5267242670913,31.314552981109,31.4206386241001,18178.8972157264,0.0,1.0
2024-04-23,32.73,32.73,32.3701,32.42,55304,31.5653008645426,31.5653008645426,31.2182079289743,31.2663322342949,57344.6116597384,0.0,1.0
2024-04-24,32.6,32.7509,32.6,32.61,24919,31.4399269228258,31.5854571367109,31.4399269228258,31.4495710721886,25838.4633652,0.0,1.0
2024-04-25,32.83,32.83,32.58,32.65,17631,31.6617423581709,31.6617423581709,31.4206386241001,31.4881476696399,18281.5501260822,0.0,1.0
2024-04-26,32.76,32.91,32.76,32.89,103039,31.5942333126311,31.7388955530735,31.5942333126311,31.7196072543479,106840.941718642,0.0,1.0
2024-04-29,32.95,33.04,32.84,32.95,93167,31.7774721505249,31.8642694947903,31.6713865075337,31.7774721505249,96604.6838294308,0.0,1.0
2024-04-30,32.39,32.71,32.35,32.71,66927,31.2373997862064,31.5460125658169,31.198823188755,31.5460125658169,69396.4780947365,0.0,1.0
2024-05-01,32.17,32.35,32.09,32.19,45615,31.0252285002241,31.198823188755,30.9480753053215,31.0445167989498,47298.1061199727,0.0,1.0
2024-05-02,32.21,32.3,32.06,32.06,21300,31.0638050976754,31.1506024419409,30.919142857233,30.919142857233,22085.9291977511,0.0,1.0
2024-05-03,32.42,32.43,32.28,32.39,9380,31.2663322342949,31.2759763836577,31.1313141432152,31.2373997862064,9726.10403168569,0.0,1.0
2024-05-06,32.71,32.81,32.55,32.61,201123,31.5460125658169,31.6424540594452,31.3917061760116,31.4495710721886,208544.053429075,0.0,1.0
2024-05-07,32.7,32.8,32.62,32.62,68679,31.5363684164541,31.6328099100824,31.4592152215515,31.4592152215515,71213.123538608,0.0,1.0
2024-05-08,32.57,32.6797,32.49,32.5,102835,31.4109944747373,31.5167907932476,31.3338412798347,31.3434854291975,106629.414509424,0.0,1.0
2024-05-09,32.8,32.8,32.6043,32.68,29581,31.6328099100824,31.6328099100824,31.4440739070518,31.5170801177284,30672.4822346796,0.0,1.0
2024-05-10,32.7747,32.8799,32.76,32.83,36928,31.6084102121944,31.7098666634914,31.5942333126311,31.6617423581709,38290.5724607772,0.0,1.0
2024-05-13,32.98,32.9828,32.83,32.83,30271,31.8064045986133,31.8091049604349,31.6617423581709,31.6617423581709,31387.9419129167,0.0,1.0
2024-05-14,32.91,32.95,32.82,32.83,51703,31.7388955530735,31.7774721505249,31.6520982088081,31.6617423581709,53610.7416578088,0.0,1.0
2024-05-15,33.12,33.18,32.875,32.98,34502,31.941422689693,31.9992875858699,31.7051410303036,31.8064045986133,35775.0577080192,0.0,1.0
2024-05-16,33.23,33.23,33.11,33.17,34344,32.0475083326841,32.0475083326841,31.9317785403301,31.9896434365071,35611.2278106838,0.0,1.0
2024-05-17,33.6745,33.72,33.465,33.5,55458,32.4761907718619,32.5200716514628,32.2741458427106,32.3079003654805,57504.2939647362,0.0,1.0
2024-05-20,34.06,34.11,33.7907,33.83,29426,32.847972729799,32.8961934766131,32.588255787458,32.6261572944539,30511.7630315974,0.0,1.0
2024-05-21,34.07,34.1899,33.9456,34.11,121630,32.8576168791618,32.9732502300221,32.7376436610882,32.8961934766131,126117.91400575,0.0,1.0
2024-05-22,33.68,33.94,33.6685,33.94,22133,32.4814950540114,32.732242937445,32.4704042822442,32.732242937445,22949.6653020576,0.0,1.0
2024-05-23,33.48,34.03,33.3934,33.885,46526,32.2886120667548,32.8190402817105,32.2050937332727,32.6792001159495,48242.7202748624,0.0,1.0
2024-05-24,33.56,33.56,33.48,33.49,17158,32.3657652616575,32.3657652616575,32.2886120667548,32.2982562161177,17791.0973321603,0.0,1.0
2024-05-28,34.11,34.11,33.86,33.98,36862,32.8961934766131,32.8961934766131,32.6550897425424,32.7708195348963,38222.1371872067,0.0,1.0
2024-05-29,33.73,33.93,33.7,33.93,43803,32.5297158008256,32.7225987880822,32.5007833527371,32.7225987880822,45419.2467910372,0.0,1.0
2024-05-30,33.3,33.5518,33.3,33.51,39604,32.1150173782239,32.35785705918,32.1150173782239,32.3175445148433,41065.3117346355,0.0,1.0
2024-05-31,33.04,33.45,33.0001,33.43,122094,31.8642694947903,32.2596796186664,31.8257893388326,32.2403913199407,126599.034716912,0.0,1.0
2024-06-03,32.88,33.24,32.8312,33.17,42144,31.709963104985,32.0571524820469,31.6628996560944,31.9896434365071,43699.0328690152,0.0,1.0
2024-06-04,32.58,32.73,32.5,32.73,26216,31.4206386241001,31.5653008645426,31.3434854291975,31.5653008645426,27183.3201806687,0.0,1.0
2024-06-05,32.75,32.7699,32.56,32.62,31350,31.5845891632682,31.6037810205003,31.4013503253745,31.4592152215515,32506.7549459859,0.0,1.0
2024-06-06,33.14,33.14,32.93,32.93,14057,31.9607109884186,31.9607109884186,31.7581838517992,31.7581838517992,14575.6763724313,0.0,1.0
2024-06-07,32.5998,32.7304,32.5533,32.69,21157,31.4397340398385,31.5656866305171,31.3948887453014,31.5267242670913,21937.6527716817,0.0,1.0
2024-06-10,32.88,32.92,32.74,32.85,135025,31.709963104985,31.7485397024364,31.5749450139054,31.6810306568965,140007.163846307,0.0,1.0
2024-06-11,32.93,32.93,32.7525,32.87,12295,31.7581838517992,31.7581838517992,31.587000200609,31.7003189556222,12748.661947716,0.0,1.0
2024-06-12,32.9581,33.11,32.94,33.11,17585,31.7852839115087,31.9317785403301,31.767828001162,31.9317785403301,18233.8528141997,0.0,1.0
2024-06-13,32.8849,33.0747,32.8105,32.99,21976,31.7146887381728,31.8977346930793,31.6429362669134,31.8160487479762,22786.8723028065,0.0,1.0
2024-06-14,32.82,32.95,32.82,32.86,24883,31.6520982088081,31.7774721505249,31.6520982088081,31.6906748062594,25801.1350341615,0.0,1.0
2024-06-17,32.7,32.71,32.57,32.64,24618,31.5363684164541,31.5460125658169,31.4109944747373,31.4785035202771,25526.3570417952,0.0,1.0
2024-06-18,32.9,32.9,32.66,32.68,22683,31.7292514037107,31.7292514037107,31.4977918190028,31.5170801177284,23519.9592484783,0.0,1.0
2024-06-20,32.96,33.0994,32.9078,32.99,25912,31.7871162998877,31.9215557420055,31.7367738402137,31.8160487479762,26868.1031630106,0.0,1.0
2024-06-21,32.605,33.0,32.605,33.0,121470,31.4447489975072,31.825692897339,31.4447489975072,31.825692897339,125952.010312246,0.0,1.0
2024-06-24,32.84,32.8899,32.69,32.69,104709,31.6713865075337,31.7195108128542,31.5267242670913,31.5267242670913,108572.561519593,0.0,1.0
2024-06-25,32.4701,32.66,32.4701,32.66,33559,31.3146494226026,31.4977918190028,31.3146494226026,31.4977918190028,34797.2628144287,0.0,1.0
2024-06-26,32.43,32.54,32.3501,32.4,45886,31.2759763836577,31.3820620266488,31.1989196302487,31.2470439355692,47579.1055008454,0.0,1.0
2024-06-27,32.53,32.6323,32.44,32.62,27793,31.372417877286,31.4710775252677,31.2856205330205,31.4592152215515,28818.5084597698,0.0,1.0
2024-06-28,32.42,32.61,32.35,32.61,40602,31.2663322342949,31.4495710721886,31.198823188755,31.4495710721886,42100.1360228681,0.0,1.0
2024-07-01,32.59,32.59,32.36,32.41,82459,31.430282773463,31.430282773463,31.2084673381179,31.256688084932,85501.57914166,0.0,1.0
2024-07-02,32.55,32.67,32.5101,32.59,13705,31.3917061760116,31.5074359683656,31.353226020054,31.430282773463,14210.688246722,0.0,1.0
2024-07-03,32.85,32.86,32.705,32.75,28164,31.6810306568965,31.6906748062594,31.5411904911355,31.5845891632682,29203.1976490828,0.0,1.0
2024-07-05,33.02,33.0813,32.915,32.95,19699,31.8449811960647,31.9040998316588,31.7437176277549,31.7774721505249,20425.8553646244,0.0,1.0
2024-07-08,32.57,32.82,32.55,32.82,30028,31.4109944747373,31.6520982088081,31.3917061760116,31.6520982088081,31135.9756784071,0.0,1.0
2024-07-09,32.37,32.63,32.3603,32.59,15644,31.2181114874807,31.4688593709143,31.2087566625988,31.430282773463,16221.2336323765,0.0,1.0
2024-07-10,32.33,32.405,32.28,32.37,19972,31.1795348900294,31.2518660102506,31.1313141432152,31.2181114874807,20708.928541666,0.0,1.0
2024-07-11,32.45,32.51,32.28,32.28,18576,31.2952646823834,31.3531295785603,31.1313141432152,31.1313141432152,19261.4188158415,0.0,1.0
2024-07-12,32.36,32.4909,32.27,32.27,49957,31.2084673381179,31.3347092532773,31.1216699938524,31.1216699938524,51800.3176024438,0.0,1.0
2024-07-15,32.13,32.3118,32.13,32.2,125262,30.9866519027728,31.161982538189,30.9866519027728,31.0541609483126,129883.927848296,0.0,1.0
2024-07-16,32.1691,32.2495,32.02,32.02,48882,31.0243605267815,31.1018994876586,30.8805662597817,30.8805662597817,50685.6521617122,0.0,1.0
2024-07-17,32.05,32.1869,32.045,32.18,28455,30.9094987078701,31.0415271126473,30.9046766331887,31.0348726495869,29504.9349916436,0.0,1.0
2024-07-18,31.89,32.1,31.83,32.1,38102,30.7551923180649,30.9577194546843,30.6973274218879,30.9577194546843,39507.8908118644,0.0,1.0
2024-07-19,31.55,31.76,31.55,31.685,77067,30.4272912397286,30.6298183763481,30.4272912397286,30.5574872561269,79910.6246705675,0.0,1.0
2024-07-22,31.73,31.77,31.53,31.53,32865,30.6008859282596,30.6394625257109,30.408002941003,30.408002941003,34077.655543854,0.0,1.0
2024-07-23,31.6319,31.6842,31.56,31.63,24822,30.5062768230102,30.5567157241778,30.4369353890915,30.5044444346313,25737.8842510131,0.0,1.0
2024-07-24,31.3949,31.64,31.3801,31.53,25462,30.2777104831112,30.5140885839941,30.2634371420542,30.408002941003,26401.49902503,0.0,1.0
2024-07-25,31.28,31.36,31.11,31.16,499658,30.1668992069322,30.2440524018349,30.0029486677641,30.0511694145783,518094.423055866,0.0,1.0
2024-07-26,31.11,31.26,31.0401,31.24,54953,30.0029486677641,30.1476109082066,29.9355360637179,30.1283226094809,56980.6604321135,0.0,1.0
2024-07-29,31.0209,31.15,30.87,31.15,208471,29.9170192969413,30.0415252652154,29.7714890830562,30.0415252652154,216163.180553257,0.0,1.0
2024-07-30,30.99,31.02,30.8289,30.86,169562,29.8872188754102,29.9161513234987,29.731851629175,29.7618449336934,175818.51298728,0.0,1.0
2024-07-31,31.43,31.4669,31.2,31.28,59484,30.3115614473747,30.3471483585235,30.0897460120296,30.1668992069322,61678.8456525365,0.0,1.0
2024-08-01,31.085,31.4699,31.0,31.46,55227,29.9788382943571,30.3500416033324,29.896863024773,30.3404938954632,57264.7705072394,0.0,1.0
2024-08-02,30.93,31.14,30.78,31.14,22956,29.8293539792332,30.0318811158526,29.6846917387907,30.0318811158526,23803.0324255199,0.0,1.0
2024-08-05,30.65,30.6737,30.32,30.4,68353,29.5593177970739,29.5821744310639,29.2410608681006,29.3182140630032,70875.0947630932,0.0,1.0
2024-08-06,30.53,30.7,30.36,30.36,116171,29.44358800472,29.6075385438881,29.2796374655519,29.2796374655519,120457.487363002,0.0,1.0
2024-08-07,30.69,30.8286,30.68,30.7,16732,29.5978943945253,29.7315623046941,29.5882502451624,29.6075385438881,17349.3787482052,0.0,1.0
2024-08-08,30.93,30.98,30.774,30.84,14789,29.8293539792332,29.8775747260473,29.678905249173,29.7425566349677,15334.6857702132,0.0,1.0
2024-08-09,31.04,31.1,30.99,31.08,15508,29.9354396222243,29.9933045184013,29.8872188754102,29.9740162196756,16080.2154928979,0.0,1.0
2024-08-12,31.39,31.41,31.2,31.39,35290,30.2729848499234,30.292273148649,30.0897460120296,30.2729848499234,36592.1333985275,0.0,1.0
2024-08-13,31.11,31.23,31.0301,31.23,42430,30.0029486677641,30.1186784601181,29.9258919143551,30.1186784601181,43995.585721154,0.0,1.0
2024-08-14,31.0001,31.185,30.9501,31.11,28116,29.8969594662666,30.0752797879854,29.8487387194525,30.0029486677641,29153.4265410315,0.0,1.0
2024-08-15,31.17,31.345,31.14,31.24,30794,30.0608135639411,30.2295861777906,30.0318811158526,30.1283226094809,31930.2396110586,0.0,1.0
2024-08-16,31.19,31.19,31.0543,31.11,27435,30.0801018626668,30.0801018626668,29.9492307558132,30.0029486677641,28447.2989455541,0.0,1.0
2024-08-19,31.27,31.4,31.18,31.18,21618,30.1572550575694,30.2826289992862,30.0704577133039,30.0704577133039,22415.6627885908,0.0,1.0
2024-08-20,31.25,31.4699,31.2118,31.36,19040,30.1379667588437,30.3500416033324,30.1011261082777,30.2440524018349,19742.5395270039,0.0,1.0
2024-08-21,31.27,31.36,31.161,31.36,19367,30.1572550575694,30.2440524018349,30.0521338295146,30.2440524018349,20081.6052006031,0.0,1.0
2024-08-22,30.94,31.11,30.92,31.11,20403,29.838998128596,30.0029486677641,29.8197098298704,30.0029486677641,21155.831616043,0.0,1.0
2024-08-23,31.365,31.3951,31.1718,31.19,13442,30.2488744765163,30.2779033660984,30.0625495108264,30.0801018626668,13937.9840505244,0.0,1.0
2024-08-26,31.55,31.64,31.51,31.55,25142,30.4272912397286,30.5140885839941,30.3887146422773,30.4272912397286,26069.6916380216,0.0,1.0
2024-08-27,31.65,31.69,31.57,31.59,64318,30.5237327333569,30.5623093308083,30.4465795384543,30.46586783718,66691.2109925333,0.0,1.0
2024-08-28,31.3444,31.42,31.2966,31.37,28214,30.2290075288289,30.3019172980119,30.1829084948745,30.2536965511977,29255.0425533028,0.0,1.0
2024-08-29,31.48,31.53,31.32,31.32,18520,30.3597821941888,30.408002941003,30.2054758043836,30.2054758043836,19203.3525231151,0.0,1.0
2024-08-30,31.285,31.42,31.25,31.4,26903,30.1717212816137,30.3019172980119,30.1379667588437,30.2826289992862,27895.6691646525,0.0,1.0
2024-09-03,31.02,31.0599,30.8,30.99,19218,29.9161513234987,29.9546314794563,29.7039800375164,29.8872188754102,19927.1073860273,0.0,1.0
2024-09-04,30.89,31.04,30.89,30.9,20339,29.7907773817819,29.9354396222243,29.7907773817819,29.8004215311447,21089.4701386413,0.0,1.0
2024-09-05,31.07,31.2199,31.01,31.11,18009,29.9643720703128,30.1089378692616,29.9065071741358,30.0029486677641,18673.4976019859,0.0,1.0
2024-09-06,30.645,31.13,30.58,31.13,38052,29.5544957223925,30.0222369664898,29.4918087515341,30.0222369664898,39456.0459076445,0.0,1.0
2024-09-09,30.8,30.84,30.595,30.7,201825,29.7039800375164,29.7425566349677,29.5062749755784,29.6075385438881,209271.955884325,0.0,1.0
2024-09-10,30.58,30.8,30.47,30.8,82941,29.4918087515341,29.7039800375164,29.385723108543,29.7039800375164,86001.3640183417,0.0,1.0
2024-09-11,30.8,30.82,30.4865,30.7,78052,29.7039800375164,29.7232683362421,29.4016359549917,29.6075385438881,80931.9692837029,0.0,1.0
2024-09-12,31.25,31.25,30.97,31.01,75992,30.1379667588437,30.1379667588437,29.8679305766845,29.9065071741358,78795.959229836,0.0,1.0
2024-09-13,31.39,31.48,31.29,31.38,71505,30.2729848499234,30.3597821941888,30.1765433562951,30.2633407005605,74143.3975251264,0.0,1.0
2024-09-16,31.55,31.61,31.455,31.49,40862,30.4272912397286,30.4851561359056,30.3356718207818,30.3694263435517,42369.7295248126,0.0,1.0
2024-09-17,31.65,31.68,31.51,31.51,89510,30.5237327333569,30.5526651814454,30.3887146422773,30.3887146422773,92812.7475347749,0.0,1.0
2024-09-18,31.53,31.83,31.51,31.73,467994,30.408002941003,30.6973274218879,30.3887146422773,30.6008859282596,485262.082111377,0.0,1.0
2024-09-19,31.9,31.9555,31.72,31.79,278461,30.7648364674277,30.8183614963914,30.5912417788968,30.6587508244366,288735.677480515,0.0,1.0
2024-09-20,32.04,32.07,31.79,31.91,119752,30.8998545585073,30.9287870065958,30.6587508244366,30.7744806167905,124170.619403244,0.0,1.0
2024-09-23,32.26,32.38,32.11,32.15,196162,31.1120258444896,31.2277556368435,30.9673636040471,31.0059402014984,203400.002032359,0.0,1.0
2024-09-24,32.74,32.74,32.55,32.66,167530,31.5749450139054,31.5749450139054,31.3917061760116,31.4977918190028,173711.536079777,0.0,1.0
2024-09-25,32.67,32.73,32.6,32.65,73765,31.5074359683656,31.5653008645426,31.4399269228258,31.4881476696399,76486.7871958738,0.0,1.0
2024-09-26,32.6,32.7449,32.5529,32.63,62729,31.4399269228258,31.5796706470932,31.3945029793269,31.4688593709143,65043.5799364193,0.0,1.0
2024-09-27,32.67,32.72,32.54,32.55,32712,31.5074359683656,31.5556567151798,31.3820620266488,31.3917061760116,33919.0101369406,0.0,1.0
2024-09-30,32.68,32.75,32.54,32.6,69125,31.5170801177284,31.5845891632682,31.3820620266488,31.4399269228258,71675.5800842511,0.0,1.0
2024-10-01,32.98,33.136,32.67,32.67,34997,31.8064045986133,31.9568533286735,31.5074359683656,31.5074359683656,36288.322259798,0.0,1.0
2024-10-02,33.21,33.315,33.04,33.22,78202,32.0282200339584,32.1294836022681,31.8642694947903,32.0378641833213,81087.5039963632,0.0,1.0
2024-10-03,33.35,33.37,33.06,33.13,76101,32.163238125038,32.1825264237637,31.883557793516,31.9510668390558,78908.9811210357,0.0,1.0
2024-10-04,33.31,33.41,33.2548,33.37,86393,32.1246615275867,32.221103021215,32.0714258231039,32.1825264237637,89580.7362056955,0.0,1.0
2024-10-07,33.39,33.4,33.22,33.27,82335,32.2018147224894,32.2114588718522,32.0378641833213,32.0860849301354,85373.0037791942,0.0,1.0
2024-10-08,32.825,33.0,32.63,33.0,70536,31.6569202834895,31.825692897339,31.4688593709143,31.825692897339,73138.6432813414,0.0,1.0
2024-10-09,32.56,32.58,32.38,32.53,43303,31.4013503253745,31.4206386241001,31.2277556368435,31.372417877286,44900.7977488364,0.0,1.0
2024-10-10,32.92,32.9287,32.64,32.66,19256,31.7485397024364,31.756930112382,31.4785035202771,31.4977918190028,19966.5095132345,0.0,1.0
2024-10-11,32.92,33.07,32.9103,32.93,67033,31.7485397024364,31.8932019428788,31.7391848775544,31.7581838517992,69506.3892916831,0.0,1.0
2024-10-14,32.6,32.76,32.53,32.65,93546,31.4399269228258,31.5942333126311,31.372417877286,31.4881476696399,96997.6682034191,0.0,1.0
2024-10-15,32.27,32.29,32.12,32.25,60630,31.1216699938524,31.1409582925781,30.97700775341,31.1023816951267,62867.1308572606,0.0,1.0
2024-10-16,32.2,32.32,32.1571,32.32,61442,31.0541609483126,31.1698907406666,31.0127875475461,31.1698907406666,63709.0921017946,0.0,1.0
2024-10-17,32.2,32.23,32.0804,32.11,25184,31.0541609483126,31.0830933964011,30.9388169219331,30.9673636040471,26113.2413575664,0.0,1.0
2024-10-18,32.27,32.29,32.14,32.25,14894,31.1216699938524,31.1409582925781,30.9962960521356,31.1023816951267,15443.5600690754,0.0,1.0
2024-10-21,32.33,32.52,32.2802,32.44,59509,31.1795348900294,31.3627737279232,31.1315070262025,31.2856205330205,61704.7681046465,0.0,1.0
2024-10-22,32.73,32.76,32.548,32.55,79303,31.5653008645426,31.5942333126311,31.3897773461391,31.3917061760116,82229.1287872891,0.0,1.0
2024-10-23,32.63,32.6599,32.5001,32.6,32578,31.4688593709143,31.4976953775092,31.3435818706911,31.4399269228258,33780.0657936308,0.0,1.0
2024-10-24,32.6962,32.8912,32.5,32.77,35735,31.5327036396962,31.7207645522714,31.3434854291975,31.6038774619939,37053.5530460862,0.0,1.0
2024-10-25,32.77,32.8,32.63,32.68,50292,31.6038774619939,31.6328099100824,31.4688593709143,31.5170801177284,52147.6784607183,0.0,1.0
2024-10-28,32.25,32.28,32.1913,32.26,70091,31.1023816951267,31.1313141432152,31.0457705383669,31.1120258444896,72677.2236337829,0.0,1.0
2024-10-29,32.32,32.33,32.18,32.25,20760,31.1698907406666,31.1795348900294,31.0348726495869,31.1023816951267,21526.0042321743,0.0,1.0
2024-10-30,32.412,32.45,32.2525,32.3,25619,31.2586169148046,31.2952646823834,31.1047927324675,31.1506024419409,26564.292024281,0.0,1.0
2024-10-31,32.32,32.37,32.16,32.37,29239,31.1698907406666,31.2181114874807,31.0155843508613,31.2181114874807,30317.8630898143,0.0,1.0
2024-11-01,32.16,32.4873,32.1244,32.43,40702,31.0155843508613,31.3312373595067,30.9812511791296,31.2759763836577,42203.8258313082,0.0,1.0
2024-11-04,32.43,32.48,32.33,32.33,25033,31.2759763836577,31.3241971304718,31.1795348900294,31.1795348900294,25956.6697468218,0.0,1.0
2024-11-05,32.49,32.6396,32.47,32.61,36714,31.3338412798347,31.4781177543026,31.314552981109,31.4495710721886,38068.6762707152,0.0,1.0
2024-11-06,32.2,32.26,31.86,31.92,40409,31.0541609483126,31.1120258444896,30.7262598699764,30.7841247661534,41900.0146925786,0.0,1.0
2024-11-07,32.6393,32.65,32.369784,32.41,21334,31.4778284298217,31.4881476696399,31.2179031738545,31.256688084932,22121.1837326208,0.0,1.0
2024-11-08,32.25,32.455,32.21,32.4,93963,31.1023816951267,31.3000867570648,31.0638050976754,31.2470439355692,97430.0547046147,0.0,1.0
2024-11-11,32.01,32.07,31.89,32.06,38563,30.8709221104188,30.9287870065958,30.7551923180649,30.919142857233,39985.9008287736,0.0,1.0
2024-11-12,31.76,31.9555,31.73,31.94,43886,30.6298183763481,30.8183614963914,30.6008859282596,30.803413064879,45505.3093320425,0.0,1.0
2024-11-13,31.6758,31.76,31.56,31.7,58323,30.5486146387131,30.6298183763481,30.4369353890915,30.5719534801711,60475.0069765463,0.0,1.0
2024-11-14,31.53,31.77,31.51,31.77,44661,30.408002941003,30.6394625257109,30.3887146422773,30.6394625257109,46308.9053474536,0.0,1.0
2024-11-15,31.51,31.705,31.51,31.61,198526,30.3887146422773,30.5767755548525,30.3887146422773,30.4851561359056,205851.229103885,0.0,1.0
2024-11-18,32.06,32.07,31.63,31.63,55572,30.919142857233,30.9287870065958,30.5044444346313,30.5044444346313,57622.500346358,0.0,1.0
2024-11-19,32.16,32.1965,32.09,32.14,180981,31.0155843508613,31.0507854960356,30.9480753053215,30.9962960521356,187658.852213061,0.0,1.0
2024-11-20,32.28,32.3338,32.19,32.26,24514,31.1313141432152,31.1831996667873,31.0445167989498,31.1120258444896,25418.5196410175,0.0,1.0
2024-11-21,32.33,32.41,32.272,32.41,24496,31.1795348900294,31.256688084932,31.123598823725,31.256688084932,25399.8554754982,0.0,1.0
2024-11-22,32.47,32.4899,32.21,32.25,68860,31.314552981109,31.333744838341,31.0638050976754,31.1023816951267,71400.8020918846,0.0,1.0
2024-11-25,32.18,32.375,32.1059,32.3,31975,31.0348726495869,31.2229335621621,30.9634095028084,31.1506024419409,33154.8162487368,0.0,1.0
2024-11-26,32.27,32.345,32.15,32.33,13307,31.1216699938524,31.1940011140736,31.0059402014984,31.1795348900294,13798.0028091303,0.0,1.0
2024-11-27,32.145,32.2919,32.0818,32.17,16285,31.001118126817,31.142790680957,30.940167102844,31.0252285002241,16885.8853044778,0.0,1.0
2024-11-29,32.24,32.34,32.227,32.25,16757,31.0927375457639,31.1891790393922,31.0802001515922,31.1023816951267,17375.3012003153,0.0,1.0
2024-12-02,31.91,32.05,31.89,32.02,38949,30.7744806167905,30.9094987078701,30.7551923180649,30.8805662597817,40386.1434893526,0.0,1.0
2024-12-03,32.115,32.1999,32.044,32.14,16956,30.9721856787285,31.054064506819,30.9037122182524,30.9962960521356,17581.6439191112,0.0,1.0
2024-12-04,32.1,32.2,32.03,32.15,32306,30.9577194546843,31.0541609483126,30.8902104091445,31.0059402014984,33498.0295146736,0.0,1.0
2024-12-05,32.16,32.19,32.04,32.18,16522,31.0155843508613,31.0445167989498,30.8998545585073,31.0348726495869,17131.6301504809,0.0,1.0
2024-12-06,32.07,32.17,32.01,32.04,27504,30.9287870065958,31.0252285002241,30.8709221104188,30.8998545585073,28518.8449133778,0.0,1.0
2024-12-09,32.33,32.5189,32.33,32.42,28571,31.1795348900294,31.3617128714932,31.1795348900294,31.2663322342949,29625.2151694341,0.0,1.0
2024-12-10,32.5147,32.56,32.4,32.4,40271,31.3576623287609,31.4013503253745,31.2470439355692,31.2470439355692,41756.9227569312,0.0,1.0
2024-12-11,32.67,32.7477,32.55,32.58,23148,31.5074359683656,31.5823710089148,31.3917061760116,31.4206386241001,24002.116857725,0.0,1.0
2024-12-12,32.48,32.55,32.3739,32.5,72085,31.3241971304718,31.3917061760116,31.2218727057322,31.3434854291975,74744.7984140794,0.0,1.0
2024-12-13,32.3,32.3963,32.3,32.34,131813,31.1506024419409,31.243475600305,31.1506024419409,31.1891790393922,136676.64719921,0.0,1.0
2024-12-16,32.17,32.34,32.17,32.32,37790,31.0252285002241,31.1891790393922,31.0252285002241,31.1698907406666,39184.3786095312,0.0,1.0
2024-12-17,32.08,32.09,31.84,31.96,52928,30.9384311559586,30.9480753053215,30.7069715712507,30.8227013636047,54880.9418112006,0.0,1.0
2024-12-18,31.67,32.09,31.67,32.0,26177,30.5430210320826,30.9480753053215,30.5430210320826,30.861277961056,27142.8811553771,0.0,1.0
2024-12-19,30.5753,30.7602,30.481,30.7,58334,30.5753,30.7602,30.481,30.7,58334,1.12817,1.0
2024-12-20,30.88,30.92,30.61,30.61,178816,30.88,30.92,30.61,30.61,178816,0.0,1.0
2024-12-23,30.93,30.93,30.74,30.84,47765,30.93,30.93,30.74,30.84,47765,0.0,1.0
2024-12-24,31.0459,31.069,30.98,30.98,23149,31.0459,31.069,30.98,30.98,23149,0.0,1.0
2024-12-26,31.0696,31.1299,31.04,31.07,13232,31.0696,31.1299,31.04,31.07,13232,0.0,1.0
2024-12-27,31.07,31.1767,31.01,31.06,31442,31.07,31.1767,31.01,31.06,31442,0.0,1.0
2024-12-30,31.28,31.4774,31.2,31.46,33812,31.28,31.4774,31.2,31.46,33812,0.0,1.0
2024-12-31,31.33,31.335,31.1954,31.21,18062,31.33,31.335,31.1954,31.21,18062,0.0,1.0
2025-01-02,31.6,31.7,31.5,31.56,110729,31.6,31.7,31.5,31.56,110729,0.0,1.0
2025-01-03,31.25,31.46,31.23,31.46,27546,31.25,31.46,31.23,31.46,27546,0.0,1.0
2025-01-06,31.48,31.61,31.42,31.45,32916,31.48,31.61,31.42,31.45,32916,0.0,1.0
2025-01-07,31.61,31.65,31.55,31.6152,47906,31.61,31.65,31.55,31.6152,47906,0.0,1.0
2025-01-08,31.63,31.72,31.5301,31.68,30401,31.63,31.72,31.5301,31.68,30401,0.0,1.0
2025-01-10,32.42,32.44,32.18,32.36,40499,32.42,32.44,32.18,32.36,40499,0.0,1.0
2025-01-13,32.4743,32.55,32.381,32.45,57133,32.4743,32.55,32.381,32.45,57133,0.0,1.0
2025-01-14,32.5001,32.525,32.37,32.37,17897,32.5001,32.525,32.37,32.37,17897,0.0,1.0
2025-01-15,32.84,32.94,32.66,32.7,234123,32.84,32.94,32.66,32.7,234123,0.0,1.0
2025-01-16,32.8422,32.8739,32.6681,32.79,79148,32.8422,32.8739,32.6681,32.79,79148,0.0,1.0
2025-01-17,32.6806,32.82,32.62,32.66,21972,32.6806,32.82,32.62,32.66,21972,0.0,1.0
2025-01-21,32.85,32.85,32.67,32.7,55980,32.85,32.85,32.67,32.7,55980,0.0,1.0
2025-01-22,32.91,32.93,32.7823,32.81,194408,32.91,32.93,32.7823,32.81,194408,0.0,1.0
2025-01-23,32.86,32.92,32.7722,32.83,53302,32.86,32.92,32.7722,32.83,53302,0.0,1.0
2025-01-24,32.82,32.88,32.77,32.87,60927,32.82,32.88,32.77,32.87,60927,0.0,1.0
2025-01-27,32.47,32.5731,32.2648,32.53,225047,32.47,32.5731,32.2648,32.53,225047,0.0,1.0
2025-01-28,32.48,32.5074,32.3767,32.43,14914,32.48,32.5074,32.3767,32.43,14914,0.0,1.0
2025-01-29,32.71,32.77,32.56,32.56,28302,32.71,32.77,32.56,32.56,28302,0.0,1.0
2025-01-30,32.75,32.8539,32.6641,32.77,26910,32.75,32.8539,32.6641,32.77,26910,0.0,1.0
2025-01-31,32.59,32.71,32.53,32.6,50048,32.59,32.71,32.53,32.6,50048,0.0,1.0
2025-02-03,32.85,32.99,32.73,32.79,120928,32.85,32.99,32.73,32.79,120928,0.0,1.0
2025-02-04,33.08,33.135,32.71,32.71,42290,33.08,33.135,32.71,32.71,42290,0.0,1.0
2025-02-05,33.085,33.13,33.0,33.03,38902,33.085,33.13,33.0,33.03,38902,0.0,1.0
2025-02-06,33.2065,33.21,32.97,33.11,27168,33.2065,33.21,32.97,33.11,27168,0.0,1.0
2025-02-07,33.1689,33.36,33.14,33.32,22852,33.1689,33.36,33.14,33.32,22852,0.0,1.0
2025-02-10,33.56,33.61,33.36,33.36,23517,33.56,33.61,33.36,33.36,23517,0.0,1.0
2025-02-11,33.6,33.69,33.565,33.61,18570,33.6,33.69,33.565,33.61,18570,0.0,1.0
2025-02-12,33.536,33.58,33.46,33.46,27611,33.536,33.58,33.46,33.46,27611,0.0,1.0
2025-02-13,33.71,33.71,33.49,33.49,48308,33.71,33.71,33.49,33.49,48308,0.0,1.0
2025-02-14,33.67,33.92,33.6301,33.9,22159,33.67,33.92,33.6301,33.9,22159,0.0,1.0
2025-02-18,34.04,34.0999,33.72,33.82,36955,34.04,34.0999,33.72,33.82,36955,0.0,1.0
2025-02-19,34.24,34.31,34.0903,34.2,31649,34.24,34.31,34.0903,34.2,31649,0.0,1.0
2025-02-20,34.21,34.2438,34.15,34.24,38637,34.21,34.2438,34.15,34.24,38637,0.0,1.0
2025-02-21,33.9597,34.15,33.89,34.15,45003,33.9597,34.15,33.89,34.15,45003,0.0,1.0
2025-02-24,33.76,33.825,33.67,33.79,39871,33.76,33.825,33.67,33.79,39871,0.0,1.0
2025-02-25,33.5,33.67,33.33,33.67,880160,33.5,33.67,33.33,33.67,880160,0.0,1.0
2025-02-26,33.34,33.45,33.29,33.45,231618,33.34,33.45,33.29,33.45,231618,0.0,1.0
2025-02-27,33.15,33.44,33.15,33.37,18843,33.15,33.44,33.15,33.37,18843,0.0,1.0
2025-02-28,32.86,33.05,32.81,33.05,53587,32.86,33.05,32.81,33.05,53587,0.0,1.0
2025-03-03,32.91,33.13,32.72,32.72,148219,32.91,33.13,32.72,32.72,148219,0.0,1.0
2025-03-04,33.1,33.15,32.9,33.05,57111,33.1,33.15,32.9,33.05,57111,0.0,1.0
2025-03-05,33.38,33.4,33.055,33.11,80859,33.38,33.4,33.055,33.11,80859,0.0,1.0
2025-03-06,33.25,33.39,33.2025,33.27,87547,33.25,33.39,33.2025,33.27,87547,0.0,1.0
2025-03-07,33.44,33.49,33.2193,33.31,22362,33.44,33.49,33.2193,33.31,22362,0.0,1.0
2025-03-10,33.36,33.62,33.29,33.6,28004,33.36,33.62,33.29,33.6,28004,0.0,1.0
2025-03-11,33.51,33.62,33.46,33.62,30355,33.51,33.62,33.46,33.62,30355,0.0,1.0
2025-03-12,33.42,33.4781,33.35,33.37,22192,33.42,33.4781,33.35,33.37,22192,0.0,1.0
2025-03-13,33.5267,33.6999,33.36,33.36,21407,33.5267,33.6999,33.36,33.36,21407,0.0,1.0
2025-03-14,33.6,33.7,33.45,33.7,27499,33.6,33.7,33.45,33.7,27499,0.0,1.0
2025-03-17,33.8,33.8053,33.67,33.7,91297,33.8,33.8053,33.67,33.7,91297,0.0,1.0
2025-03-18,33.82,33.9571,33.79,33.95,19577,33.82,33.9571,33.79,33.95,19577,0.0,1.0
2025-03-19,33.99,34.03,33.85,33.9,19324,33.99,34.03,33.85,33.9,19324,0.0,1.0
2025-03-20,33.88,33.97,33.6,33.6,12820,33.88,33.97,33.6,33.6,12820,0.0,1.0
2025-03-21,33.7,33.86,33.69,33.86,90922,33.7,33.86,33.69,33.86,90922,0.0,1.0
2025-03-24,33.68,33.8039,33.6601,33.74,102816,33.68,33.8039,33.6601,33.74,102816,0.0,1.0
2025-03-25,33.805,33.94,33.72,33.81,28258,33.805,33.94,33.72,33.81,28258,0.0,1.0
2025-03-26,33.72,33.9,33.7007,33.84,13586,33.72,33.9,33.7007,33.84,13586,0.0,1.0
2025-03-27,33.835,33.8899,33.64,33.7,23602,33.835,33.8899,33.64,33.7,23602,0.0,1.0
2025-03-28,33.91,33.93,33.7,33.84,98515,33.91,33.93,33.7,33.84,98515,0.0,1.0
2025-03-31,34.13,34.13,33.93,34.0,57622,34.13,34.13,33.93,34.0,57622,0.0,1.0
2025-04-01,34.11,34.2,34.055,34.09,91400,34.11,34.2,34.055,34.09,91400,0.0,1.0
2025-04-02,34.27,34.3,34.125,34.15,91782,34.27,34.3,34.125,34.15,91782,0.0,1.0
2025-04-03,33.39,33.53,33.27,33.34,46588,33.39,33.53,33.27,33.34,46588,0.0,1.0
2025-04-04,32.08,32.44,31.87,32.44,258286,32.08,32.44,31.87,32.44,258286,0.0,1.0
2025-04-07,31.48,32.3962,31.38,31.75,71909,31.48,32.3962,31.38,31.75,71909,0.0,1.0
2025-04-08,30.93,31.839,30.86,31.83,50276,30.93,31.839,30.86,31.83,50276,0.0,1.0
2025-04-09,32.08,32.12,30.8625,31.01,30832,32.08,32.12,30.8625,31.01,30832,0.0,1.0
2025-04-10,31.91,32.01,31.67,31.89,58830,31.91,32.01,31.67,31.89,58830,0.0,1.0
2025-04-11,32.4557,32.47,32.09,32.09,21104,32.4557,32.47,32.09,32.09,21104,0.0,1.0
2025-04-14,32.34,32.56,32.2701,32.56,117353,32.34,32.56,32.2701,32.56,117353,0.0,1.0
2025-04-15,32.39,32.39,32.23,32.26,24000,32.39,32.39,32.23,32.26,24000,0.0,1.0
2025-04-16,32.82,32.83,32.49,32.49,74915,32.82,32.83,32.49,32.49,74915,0.0,1.0
2025-04-17,32.88,33.0,32.73,32.79,25061,32.88,33.0,32.73,32.79,25061,0.0,1.0
2025-04-21,32.79,32.9181,32.6672,32.84,169836,32.79,32.9181,32.6672,32.84,169836,0.0,1.0
2025-04-22,32.83,32.979,32.78,32.96,20225,32.83,32.979,32.78,32.96,20225,0.0,1.0
2025-04-23,32.72,32.78,32.5228,32.75,57193,32.72,32.78,32.5228,32.75,57193,0.0,1.0
2025-04-24,32.92,32.99,32.6734,32.72,28764,32.92,32.99,32.6734,32.72,28764,0.0,1.0
2025-04-25,32.92,32.92,32.78,32.79,8536,32.92,32.92,32.78,32.79,8536,0.0,1.0
2025-04-28,33.0334,33.05,32.77,32.8,37058,33.0334,33.05,32.77,32.8,37058,0.0,1.0
2025-04-29,32.78,32.99,32.74,32.99,23205,32.78,32.99,32.74,32.99,23205,0.0,1.0
2025-04-30,32.26,32.5595,32.26,32.5,94101,32.26,32.5595,32.26,32.5,94101,0.0,1.0
2025-05-01,32.32,32.38,32.1205,32.21,838343,32.32,32.38,32.1205,32.21,838343,0.0,1.0
2025-05-02,32.59,32.6419,32.39,32.39,31343,32.59,32.6419,32.39,32.39,31343,0.0,1.0
2025-05-05,32.57,32.84,32.54,32.84,41172,32.57,32.84,32.54,32.84,41172,0.0,1.0
2025-05-06,32.88,33.0408,32.8531,33.0,34364,32.88,33.0408,32.8531,33.0,34364,0.0,1.0
2025-05-07,32.66,32.9,32.6,32.9,15526,32.66,32.9,32.6,32.9,15526,0.0,1.0
2025-05-08,32.7062,32.85,32.6157,32.79,24330,32.7062,32.85,32.6157,32.79,24330,0.0,1.0
2025-05-09,32.98,33.053,32.9645,33.0,22414,32.98,33.053,32.9645,33.0,22414,0.0,1.0
2025-05-12,32.94,33.13,32.8718,33.13,37761,32.94,33.13,32.8718,33.13,37761,0.0,1.0
2025-05-13,33.23,33.3172,32.989,33.06,257200,33.23,33.3172,32.989,33.06,257200,0.0,1.0
2025-05-14,32.98,33.0799,32.92,33.06,35235,32.98,33.0799,32.92,33.06,35235,0.0,1.0
2025-05-15,32.77,32.86,32.63,32.81,57283,32.77,32.86,32.63,32.81,57283,0.0,1.0
2025-05-16,32.56,32.7,32.54,32.59,31366,32.56,32.7,32.54,32.59,31366,0.0,1.0
2025-05-19,32.55,32.64,32.46,32.55,200145,32.55,32.64,32.46,32.55,200145,0.0,1.0
2025-05-20,33.01,33.01,32.71,32.71,31256,33.01,33.01,32.71,32.71,31256,0.0,1.0
2025-05-21,33.13,33.275,33.1,33.2,27322,33.13,33.275,33.1,33.2,27322,0.0,1.0
2025-05-22,32.89,32.985,32.85,32.88,61798,32.89,32.985,32.85,32.88,61798,0.0,1.0
2025-05-23,33.17,33.25,32.9744,33.17,25683,33.17,33.25,32.9744,33.17,25683,0.0,1.0
2025-05-27,32.94,33.0,32.85,33.0,52268,32.94,33.0,32.85,33.0,52268,0.0,1.0
2025-05-28,32.6539,32.94,32.6539,32.92,19963,32.6539,32.94,32.6539,32.92,19963,0.0,1.0
2025-05-29,32.67,32.72,32.5201,32.72,40733,32.67,32.72,32.5201,32.72,40733,0.0,1.0
2025-05-30,32.44,32.58,32.317,32.58,94825,32.44,32.58,32.317,32.58,94825,0.0,1.0
2025-06-02,33.05,33.14,32.97,33.1,33814,33.05,33.14,32.97,33.1,33814,0.0,1.0
2025-06-03,33.13,33.16,32.9805,32.99,24675,33.13,33.16,32.9805,32.99,24675,0.0,1.0
2025-06-04,33.18,33.23,33.0,33.0,131811,33.18,33.23,33.0,33.0,131811,0.0,1.0
2025-06-05,33.33,33.505,33.31,33.44,41570,33.33,33.505,33.31,33.44,41570,0.0,1.0
2025-06-06,33.445,33.5,33.3405,33.39,293273,33.445,33.5,33.3405,33.39,293273,0.0,1.0
2025-06-09,33.39,33.477,33.3004,33.33,62378,33.39,33.477,33.3004,33.33,62378,0.0,1.0
2025-06-10,33.34,33.46,33.276,33.4,25920,33.34,33.46,33.276,33.4,25920,0.0,1.0
2025-06-11,33.464,33.464,33.3048,33.38,24078,33.464,33.464,33.3048,33.38,24078,0.0,1.0
2025-06-12,33.52,33.5934,33.4105,33.43,31927,33.52,33.5934,33.4105,33.43,31927,0.0,1.0
2025-06-13,34.08,34.14,33.8938,33.915,26343,34.08,34.14,33.8938,33.915,26343,0.0,1.0
2025-06-16,34.17,34.2,33.835,34.08,44713,34.17,34.2,33.835,34.08,44713,0.0,1.0
2025-06-17,34.455,34.489,34.33,34.38,23945,34.455,34.489,34.33,34.38,23945,0.0,1.0
2025-06-18,34.556,34.6699,34.44,34.53,62158,34.556,34.6699,34.44,34.53,62158,0.0,1.0
2025-06-20,34.49,34.5942,34.41,34.57,33362,34.49,34.5942,34.41,34.57,33362,0.0,1.0
2025-06-23,33.97,34.42,33.9653,34.41,57257,33.97,34.42,33.9653,34.41,57257,0.0,1.0
2025-06-24,33.3,33.46,33.26,33.46,86405,33.3,33.46,33.26,33.46,86405,0.0,1.0
2025-06-25,33.18,33.3395,33.13,33.23,30611,33.18,33.3395,33.13,33.23,30611,0.0,1.0
2025-06-26,33.26,33.32,33.213,33.29,20754,33.26,33.32,33.213,33.29,20754,0.0,1.0
2025-06-27,33.2844,33.3542,33.15,33.15,15855,33.2844,33.3542,33.15,33.15,15855,0.0,1.0
2025-06-30,33.15,33.315,33.06,33.21,103612,33.15,33.315,33.06,33.21,103612,0.0,1.0
2025-07-01,33.11,33.19,33.06,33.09,99698,33.11,33.19,33.06,33.09,99698,0.0,1.0
2025-07-02,33.6043,33.62,33.24,33.24,24842,33.6043,33.62,33.24,33.24,24842,0.0,1.0
2025-07-03,33.55,33.8855,33.53,33.71,10808,33.55,33.8855,33.53,33.71,10808,0.0,1.0
2025-07-07,33.315,33.3282,33.176,33.21,27200,33.315,33.3282,33.176,33.21,27200,0.0,1.0
2025-07-08,33.466,33.5395,33.18,33.2093,22259,33.466,33.5395,33.18,33.2093,22259,0.0,1.0
2025-07-09,33.3944,33.3968,33.2905,33.3,25559,33.3944,33.3968,33.2905,33.3,25559,0.0,1.0
2025-07-10,33.59,33.59,33.44,33.44,19287,33.59,33.59,33.44,33.44,19287,0.0,1.0
2025-07-11,33.78,33.85,33.63,33.63,69115,33.78,33.85,33.63,33.63,69115,0.0,1.0
2025-07-14,33.72,33.82,33.64,33.82,59676,33.72,33.82,33.64,33.82,59676,0.0,1.0
2025-07-15,33.7,33.79,33.63,33.63,21012,33.7,33.79,33.63,33.63,21012,0.0,1.0
2025-07-16,33.8,33.81,33.615,33.68,54018,33.8,33.81,33.615,33.68,54018,0.0,1.0
2025-07-17,33.88,33.91,33.72,33.72,18287,33.88,33.91,33.72,33.72,18287,0.0,1.0
2025-07-18,34.0,34.205,33.9831,34.1,352961,34.0,34.205,33.9831,34.1,352961,0.0,1.0
2025-07-21,33.95,33.97,33.8669,33.9,23470,33.95,33.97,33.8669,33.9,23470,0.0,1.0
2025-07-22,34.005,34.0329,33.8586,33.86,13025,34.005,34.0329,33.8586,33.86,13025,0.0,1.0
2025-07-23,33.9204,34.0308,33.8834,33.93,17050,33.9204,34.0308,33.8834,33.93,17050,0.0,1.0
2025-07-24,33.92,33.97,33.81,33.88,39089,33.92,33.97,33.81,33.88,39089,0.0,1.0
2025-07-25,33.6114,33.83,33.5928,33.83,73801,33.6114,33.83,33.5928,33.83,73801,0.0,1.0
2025-07-28,33.636,33.65,33.5001,33.65,29037,33.636,33.65,33.5001,33.65,29037,0.0,1.0
2025-07-29,33.82,33.83,33.6,33.6,15254,33.82,33.83,33.6,33.6,15254,0.0,1.0
2025-07-30,33.15,33.74,33.0807,33.56,64263,33.15,33.74,33.0807,33.56,64263,0.0,1.0
2025-07-31,32.9548,32.999,32.8698,32.95,140321,32.9548,32.999,32.8698,32.95,140321,0.0,1.0
2025-08-01,32.84,33.04,32.7507,33.04,123527,32.84,33.04,32.7507,33.04,123527,0.0,1.0
2025-08-04,32.7871,32.8499,32.75,32.8,154604,32.7871,32.8499,32.75,32.8,154604,0.0,1.0
2025-08-05,32.7469,32.8122,32.691,32.74,20861,32.7469,32.8122,32.691,32.74,20861,0.0,1.0
2025-08-06,32.75,32.9098,32.75,32.87,16250,32.75,32.9098,32.75,32.87,16250,0.0,1.0
2025-08-07,32.935,32.9599,32.8401,32.92,26945,32.935,32.9599,32.8401,32.92,26945,0.0,1.0
2025-08-08,32.83,33.02,32.83,33.0,11084,32.83,33.02,32.83,33.0,11084,0.0,1.0
2025-08-11,32.8701,32.9024,32.8,32.86,34628,32.8701,32.9024,32.8,32.86,34628,0.0,1.0
2025-08-12,32.74,32.7769,32.6916,32.76,23287,32.74,32.7769,32.6916,32.76,23287,0.0,1.0
2025-08-13,32.78,32.9093,32.69,32.84,29982,32.78,32.9093,32.69,32.84,29982,0.0,1.0
2025-08-14,32.67,32.72,32.6382,32.72,13264,32.67,32.72,32.6382,32.72,13264,0.0,1.0
2025-08-15,32.83,32.835,32.66,32.68,36886,32.83,32.835,32.66,32.68,36886,0.0,1.0
2025-08-18,32.75,32.86,32.66,32.7,18046,32.75,32.86,32.66,32.7,18046,0.0,1.0
2025-08-19,32.616,32.69,32.56,32.69,20690,32.616,32.69,32.56,32.69,20690,0.0,1.0
2025-08-20,32.79,32.82,32.66,32.68,112396,32.79,32.82,32.66,32.68,112396,0.0,1.0
2025-08-21,33.03,33.09,32.82,32.82,48594,33.03,33.09,32.82,32.82,48594,0.0,1.0
2025-08-22,33.18,33.2616,33.0,33.02,51818,33.18,33.2616,33.0,33.02,51818,0.0,1.0
2025-08-25,33.26,33.35,33.21,33.21,121924,33.26,33.35,33.21,33.21,121924,0.0,1.0
2025-08-26,33.15,33.15,33.0755,33.08,46015,33.15,33.15,33.0755,33.08,46015,0.0,1.0
2025-08-27,33.13,33.2,33.0484,33.09,75068,33.13,33.2,33.0484,33.09,75068,0.0,1.0
2025-08-28,33.34,33.3594,32.71,33.21,31013,33.34,33.3594,32.71,33.21,31013,0.0,1.0
2025-08-29,33.585,33.6,33.341,33.3844,39514,33.585,33.6,33.341,33.3844,39514,0.0,1.0
2025-09-02,33.85,33.88,33.571,33.58,82843,33.85,33.88,33.571,33.58,82843,0.0,1.0
2025-09-03,33.7413,33.9068,33.71,33.87,21919,33.7413,33.9068,33.71,33.87,21919,0.0,1.0
2025-09-04,33.56,33.6199,33.3778,33.6,34099,33.56,33.6199,33.3778,33.6,34099,0.0,1.0
2025-09-05,33.4669,33.63,33.4303,33.62,15765,33.4669,33.63,33.4303,33.62,15765,0.0,1.0
2025-09-08,33.71,33.7682,33.61,33.66,94935,33.71,33.7682,33.61,33.66,94935,0.0,1.0
2025-09-09,33.6786,33.8713,33.67,33.81,58372,33.6786,33.8713,33.67,33.81,58372,0.0,1.0
2025-09-10,33.8,33.819,33.7,33.7,21611,33.8,33.819,33.7,33.7,21611,0.0,1.0
2025-09-11,33.77,33.8,33.64,33.64,25674,33.77,33.8,33.64,33.64,25674,0.0,1.0
2025-09-12,33.95,34.005,33.8857,33.98,11643,33.95,34.005,33.8857,33.98,11643,0.0,1.0
2025-09-15,34.22,34.2399,34.05,34.05,103405,34.22,34.2399,34.05,34.05,103405,0.0,1.0
2025-09-16,34.4,34.46,34.36,34.36,40244,34.4,34.46,34.36,34.36,40244,0.0,1.0
2025-09-17,34.01,34.2824,33.9196,34.25,23139,34.01,34.2824,33.9196,34.25,23139,0.0,1.0
2025-09-18,33.84,33.95,33.81,33.95,33301,33.84,33.95,33.81,33.95,33301,0.0,1.0
2025-09-19,33.82,33.8369,33.75,33.75,14477,33.82,33.8369,33.75,33.75,14477,0.0,1.0
2025-09-22,33.865,33.865,33.7039,33.72,22106,33.865,33.865,33.7039,33.72,22106,0.0,1.0
2025-09-23,34.01,34.03,33.92,33.93,46132,34.01,34.03,33.92,33.93,46132,0.0,1.0
2025-09-24,34.04,34.155,34.04,34.06,24572,34.04,34.155,34.04,34.06,24572,0.0,1.0
2025-09-25,34.2676,34.299,34.08,34.18,23716,34.2676,34.299,34.08,34.18,23716,0.0,1.0
2025-09-26,34.37,34.46,34.24,34.27,50735,34.37,34.46,34.24,34.27,50735,0.0,1.0
2025-09-29,34.39,34.465,34.35,34.41,81130,34.39,34.465,34.35,34.41,81130,0.0,1.0
2025-09-30,34.36,34.36,34.24,34.28,30359,34.36,34.36,34.24,34.28,30359,0.0,1.0
2025-10-01,34.52,34.54,34.29,34.29,49502,34.52,34.54,34.29,34.29,49502,0.0,1.0
2025-10-02,34.456,34.5499,34.34,34.53,30135,34.456,34.5499,34.34,34.53,30135,0.0,1.0
2025-10-03,34.63,34.7597,34.57,34.57,36367,34.63,34.7597,34.57,34.57,36367,0.0,1.0
2025-10-06,34.87,34.91,34.8,34.82,54541,34.87,34.91,34.8,34.82,54541,0.0,1.0
2025-10-07,34.94,34.97,34.83,34.96,106212,34.94,34.97,34.83,34.96,106212,0.0,1.0
2025-10-08,35.03,35.16,35.03,35.04,51220,35.03,35.16,35.03,35.04,51220,0.0,1.0
2025-10-09,34.69,35.24,34.65,35.24,120450,34.69,35.24,34.65,35.24,120450,0.0,1.0
2025-10-10,34.38,34.725,34.2007,34.68,64786,34.38,34.725,34.2007,34.68,64786,0.0,1.0
2025-10-13,34.78,34.85,34.6565,34.78,42538,34.78,34.85,34.6565,34.78,42538,0.0,1.0
2025-10-14,34.65,34.7737,34.47,34.47,43351,34.65,34.7737,34.47,34.47,43351,0.0,1.0
2025-10-15,34.95,34.95,34.75,34.84,55716,34.95,34.95,34.75,34.84,55716,0.0,1.0
2025-10-16,35.032,35.1997,34.9401,34.96,40939,35.032,35.1997,34.9401,34.96,40939,0.0,1.0
2025-10-17,34.89,35.01,34.75,35.01,29238,34.89,35.01,34.75,35.01,29238,0.0,1.0
2025-10-20,35.43,35.4648,35.14,35.17,27868,35.43,35.4648,35.14,35.17,27868,0.0,1.0
2025-10-21,34.79,35.05,34.67,35.01,36891,34.79,35.05,34.67,35.01,36891,0.0,1.0
2025-10-22,34.96,35.03,34.7716,34.93,25943,34.96,35.03,34.7716,34.93,25943,0.0,1.0
2025-10-23,35.2,35.4199,35.2,35.35,29747,35.2,35.4199,35.2,35.35,29747,0.0,1.0
2025-10-24,35.1513,35.27,35.11,35.23,24296,35.1513,35.27,35.11,35.23,24296,0.0,1.0
2025-10-27,34.98,35.14,34.92,35.14,22912,34.98,35.14,34.92,35.14,22912,0.0,1.0
2025-10-28,34.73,34.89,34.73,34.75,32027,34.73,34.89,34.73,34.75,32027,0.0,1.0
2025-10-29,34.91,35.1395,34.872,34.92,17192,34.91,35.1395,34.872,34.92,17192,0.0,1.0
2025-10-30,35.13,35.14,34.8,34.88,254706,35.13,35.14,34.8,34.88,254706,0.0,1.0
2025-10-31,35.22,35.22,35.0459,35.13,62914,35.22,35.22,35.0459,35.13,62914,0.0,1.0
2025-11-03,35.46,35.4859,35.1799,35.29,97382,35.46,35.4859,35.1799,35.29,97382,0.0,1.0
2025-11-04,35.15,35.235,35.041,35.16,48347,35.15,35.235,35.041,35.16,48347,0.0,1.0
2025-11-05,35.18,35.35,35.18,35.2,16647,35.18,35.35,35.18,35.2,16647,0.0,1.0
2025-11-06,35.03,35.225,34.9601,35.17,30051,35.03,35.225,34.9601,35.17,30051,0.0,1.0
2025-11-07,35.215,35.22,35.1,35.12,47420,35.215,35.22,35.1,35.12,47420,0.0,1.0
2025-11-10,35.74,35.77,35.42,35.47,37470,35.74,35.77,35.42,35.47,37470,0.0,1.0
2025-11-11,36.02,36.03,35.83,35.86,126325,36.02,36.03,35.83,35.86,126325,0.0,1.0
2025-11-12,36.0,36.02,35.885,35.89,47666,36.0,36.02,35.885,35.89,47666,0.0,1.0
2025-11-13,35.72,36.1217,35.72,36.04,108937,35.72,36.1217,35.72,36.04,108937,0.0,1.0
2025-11-14,35.62,35.8074,35.53,35.66,30441,35.62,35.8074,35.53,35.66,30441,0.0,1.0
2025-11-17,35.517,35.67,35.4,35.4,52506,35.517,35.67,35.4,35.4,52506,0.0,1.0
2025-11-18,35.69,35.6999,35.453,35.53,50567,35.69,35.6999,35.453,35.53,50567,0.0,1.0
2025-11-19,35.48,35.71,35.4,35.64,28175,35.48,35.71,35.4,35.64,28175,0.0,1.0
2025-11-20,35.247,35.5101,35.1716,35.5,104358,35.247,35.5101,35.1716,35.5,104358,0.0,1.0
2025-11-21,35.16,35.26,34.92,35.01,107485,35.16,35.26,34.92,35.01,107485,0.0,1.0
2025-11-24,35.3257,35.33,34.935,35.05,52239,35.3257,35.33,34.935,35.05,52239,0.0,1.0
2025-11-25,35.2099,35.26,35.0039,35.14,42296,35.2099,35.26,35.0039,35.14,42296,0.0,1.0
2025-11-26,35.66,35.6899,35.34,35.34,34229,35.66,35.6899,35.34,35.34,34229,0.0,1.0