date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-10-31,25.08,25.11,25.07,25.07,3020,19.3562689123803,19.3794223440937,19.3485511018092,19.3485511018092,3913.02685155172,0.0,1.0
2017-11-01,25.0499,25.13,25.0499,25.08,187104,19.3330383025612,19.3948579652359,19.3330383025612,19.3562689123803,242431.449017462,0.0,1.0
2017-11-02,25.0214,25.09,25.02,25.09,1788,19.3110425424335,19.3639867229514,19.3099620489535,19.3639867229514,2316.7192087995,0.0,1.0
2017-11-03,25.0942,25.0942,25.01,25.0111,1834,19.3672282033913,19.3672282033913,19.3022442383824,19.3030931975452,2376.32160455161,0.0,1.0
2017-11-06,25.2554,25.27,25.2153,25.2153,3075,19.4916393097978,19.5029073132316,19.4606908894076,19.4606908894076,3984.29058560317,0.0,1.0
2017-11-07,25.28,25.64,25.22,25.64,123155,19.5106251238028,19.7884663043633,19.464318260376,19.7884663043633,159572.457583726,0.0,1.0
2017-11-08,25.305,25.305,25.28,25.28,776,19.5299196502306,19.5299196502306,19.5106251238028,19.5106251238028,1005.46650225303,0.0,1.0
2017-11-09,25.12,25.34,25.12,25.34,903,19.3871401546648,19.5569319872295,19.3871401546648,19.5569319872295,1170.02094269908,0.0,1.0
2017-11-10,25.15,25.53,25.13,25.53,880,19.4102935863782,19.7035703880809,19.3948579652359,19.7035703880809,1140.21974482302,0.0,1.0
2017-11-13,25.156,25.156,25.15,25.15,269,19.4149242727208,19.4149242727208,19.4102935863782,19.4102935863782,348.54444472431,0.0,1.0
2017-11-14,25.13,25.13,25.1,25.1,2170,19.3948579652359,19.3948579652359,19.3717045335225,19.3717045335225,2811.67823439313,0.0,1.0
2017-11-15,25.0,25.02,25.0,25.001,1303,19.2945264278113,19.3099620489535,19.2945264278113,19.2952982088684,1688.30264489136,0.0,1.0
2017-11-16,25.1824,25.44,25.153,25.44,1272,19.4352992926286,19.6341100929408,19.4126089295495,19.6341100929408,1648.13581297146,0.0,1.0
2017-11-17,25.1399,25.17,25.135,25.17,1750,19.4024985977013,19.4257292075204,19.3987168705215,19.4257292075204,2267.48244709124,0.0,1.0
2017-11-20,25.1887,25.1887,25.1564,25.1564,954,19.4401615132884,19.4401615132884,19.4152329851437,19.4152329851437,1236.10185972859,0.0,1.0
2017-11-21,25.27,25.31,25.27,25.31,1535,19.5029073132316,19.5337785555161,19.5029073132316,19.5337785555161,1988.90603216289,0.0,1.0
2017-11-22,25.35,25.75,25.35,25.75,1891,19.5646497978006,19.8733622206456,19.5646497978006,19.8733622206456,2450.17674711402,0.0,1.0
2017-11-24,25.35,25.35,25.35,25.35,90,19.5646497978006,19.5646497978006,19.5646497978006,19.5646497978006,116.613382993264,0.0,1.0
2017-11-27,25.345,25.345,25.33,25.34,697,19.5607908925151,19.5607908925151,19.5492141766584,19.5569319872295,903.10586607005,0.0,1.0
2017-11-28,25.45,25.45,25.403,25.403,2231,19.6418279035119,19.6418279035119,19.6055541938276,19.6055541938276,2890.71619397745,0.0,1.0
2017-11-29,25.45,25.45,25.45,25.45,141,19.6418279035119,19.6418279035119,19.6418279035119,19.6418279035119,182.694300022779,0.0,1.0
2017-11-30,25.615,25.615,25.615,25.615,2000,19.7691717779354,19.7691717779354,19.7691717779354,19.7691717779354,2591.40851096141,0.0,1.0
2017-12-01,25.615,25.615,25.615,25.615,82,19.7691717779354,19.7691717779354,19.7691717779354,19.7691717779354,106.247748949418,0.0,1.0
2017-12-04,25.705,25.79,25.7,25.79,1776,19.8386320730756,19.9042334629301,19.83477316779,19.9042334629301,2301.17075773373,0.0,1.0
2017-12-05,25.43,25.5415,25.43,25.49,12150,19.6263922823696,19.7124458702377,19.6263922823696,19.6726991457964,15742.8067040906,0.0,1.0
2017-12-06,25.449,25.46,25.42,25.4201,832,19.6410561224548,19.649545714083,19.6186744717985,19.6187516499042,1078.02594055995,0.0,1.0
2017-12-07,25.449,25.449,25.449,25.449,43,19.6410561224548,19.6410561224548,19.6410561224548,19.6410561224548,55.7152829856702,0.0,1.0
2017-12-08,25.8,25.81,25.71,25.71,6604,19.9119512735013,19.9196690840724,19.8424909783611,19.8424909783611,8556.83090319455,0.0,1.0
2017-12-11,25.79,25.819,25.75,25.75,694,19.9042334629301,19.9266151135864,19.8733622206456,19.8733622206456,899.21875330361,0.0,1.0
2017-12-12,25.822,25.822,25.822,25.822,413,19.9289304567577,19.9289304567577,19.9289304567577,19.9289304567577,535.125857513532,0.0,1.0
2017-12-13,25.82,25.91,25.82,25.87,22428,19.9273868946435,19.9968471897836,19.9273868946435,19.9659759474991,29060.0550419212,0.0,1.0
2017-12-14,25.69,25.87,25.69,25.82,1526,19.8270553572189,19.9659759474991,19.8270553572189,19.9273868946435,1977.24469386355,0.0,1.0
2017-12-15,25.81,25.81,25.755,25.755,1109,19.9828007745442,19.9828007745442,19.9402182854857,19.9402182854857,1432.39630534989,0.0818,1.0
2017-12-18,25.94,26.03,25.94,26.02,2242,20.083450294137,20.1531307307782,20.083450294137,20.1453884600403,2895.79126834486,0.0,1.0
2017-12-19,25.96,26.0,25.895,26.0,7252,20.0989348356128,20.1299039185645,20.0486100758164,20.1299039185645,9366.76105175601,0.0,1.0
2017-12-20,25.951,26.04,25.951,26.04,1315,20.0919667919487,20.1608730015161,20.0919667919487,20.1608730015161,1698.46811680352,0.0,1.0
2017-12-21,26.08,26.13,26.07,26.07,4118,20.1918420844677,20.2305534381573,20.1840998137298,20.1840998137298,5318.85300760221,0.0,1.0
2017-12-22,25.94,25.94,25.94,25.94,506,20.083450294137,20.083450294137,20.083450294137,20.083450294137,653.555032017173,0.0,1.0
2017-12-26,26.12,26.12,26.11,26.12,475,20.2228111674194,20.2228111674194,20.2150688966815,20.2228111674194,613.515099225606,0.0,1.0
2017-12-27,26.15,26.17,26.135,26.16,2041,20.2460379796331,20.2615225211089,20.2344245735262,20.253780250371,2636.17751056729,0.0,1.0
2017-12-28,26.17,26.18,26.17,26.18,497,20.2615225211089,20.2692647918468,20.2615225211089,20.2692647918468,641.930535400267,0.0,1.0
2017-12-29,26.095,26.14,26.05,26.05,2540,20.2034554905746,20.2382957088952,20.168615272254,20.168615272254,3280.69126743798,0.0,1.0
2018-01-02,26.22,26.26,26.205,26.26,7259,20.3002338747985,20.3312029577501,20.2886204686916,20.3312029577501,9375.80232690246,0.0,1.0
2018-01-03,26.54,26.54,26.298,26.298,1232,20.5479865384116,20.5479865384116,20.3606235865541,20.3606235865541,1591.26442578094,0.0,1.0
2018-01-04,26.575,26.64,26.575,26.6,2522,20.5750844859942,20.6254092457907,20.5750844859942,20.594440162839,3257.44227420418,0.0,1.0
2018-01-05,26.575,26.575,26.575,26.575,108,20.5750844859942,20.5750844859942,20.5750844859942,20.5750844859942,139.493959402875,0.0,1.0
2018-01-08,26.742,26.81,26.67,26.81,1358,20.7043804073173,20.7570278483351,20.6486360580044,20.7570278483351,1754.00737841763,0.0,1.0
2018-01-09,26.925,27.0,26.81,26.95,41266,20.8460639618211,20.9041309923554,20.7570278483351,20.8654196386658,53299.6085992502,0.0,1.0
2018-01-10,26.86,26.87,26.754,26.754,4438,20.7957392020247,20.8034814727626,20.7136711322028,20.7136711322028,5732.16844286997,0.0,1.0
2018-01-11,27.03,27.03,26.82,26.83,5383,20.9273578045691,20.9273578045691,20.764770119073,20.7725123898109,6952.74058764515,0.0,1.0
2018-01-12,27.069,27.15,27.069,27.15,1083,20.957552660447,21.020265053424,20.957552660447,21.020265053424,1398.81442623438,0.0,1.0
2018-01-16,27.11,27.34,27.035,27.34,2747,20.9892959704724,21.1673681974443,20.9312289399381,21.1673681974443,3548.05468962682,0.0,1.0
2018-01-17,27.25,27.28,27.25,27.272,5472,21.0976877608031,21.1209145730169,21.0976877608031,21.1147207564265,7067.693943079,0.0,1.0
2018-01-18,27.21,27.32,27.19,27.32,4260,21.0667186778515,21.1518836559685,21.0512341363757,21.1518836559685,5502.26173200228,0.0,1.0
2018-01-19,27.28,27.28,27.2,27.2,1894,21.1209145730169,21.1209145730169,21.0589764071136,21.0589764071136,2446.31073249115,0.0,1.0
2018-01-22,27.64,27.81,27.546,27.81,2792,21.3996363195816,21.5312549221261,21.3268589746452,21.5312549221261,3606.17717271136,0.0,1.0
2018-01-23,27.76,27.77,27.67,27.7,3816,21.4925435684365,21.5002858391744,21.4228631317953,21.446089944009,4928.78656556825,0.0,1.0
2018-01-24,27.76,27.76,27.76,27.76,26,21.4925435684365,21.4925435684365,21.4925435684365,21.4925435684365,33.5818791155069,0.0,1.0
2018-01-25,27.76,27.76,27.76,27.76,44,21.4925435684365,21.4925435684365,21.4925435684365,21.4925435684365,56.8308723493194,0.0,1.0
2018-01-26,28.15,28.15,27.89,27.89,3584,21.794492127215,21.794492127215,21.5931930880293,21.5931930880293,4629.1328749991,0.0,1.0
2018-01-29,28.035,28.09,28.01,28.01,1356,21.705456013729,21.7480385027875,21.6861003368842,21.6861003368842,1751.42415694721,0.0,1.0
2018-01-30,27.71,27.77,27.64,27.74,26633,21.453832214747,21.5002858391744,21.3996363195816,21.4770590269607,34399.4687108959,0.0,1.0
2018-01-31,27.64,29.0,27.585,29.0,8758,21.3996363195816,22.4525851399373,21.3570538305231,22.4525851399373,11311.926818985,0.0,1.0
2018-02-01,27.52,27.93,27.483,27.93,3895,21.3067290707267,21.624162170981,21.2780826689964,21.624162170981,5030.82381364997,0.0,1.0
2018-02-02,27.109,27.81,27.08,27.81,2863,20.9885217433986,21.5312549221261,20.9660691582587,21.5312549221261,3697.88153491139,0.0,1.0
2018-02-05,26.44,27.03,26.25,27.0,6088,20.4705638310325,20.9273578045691,20.3234606870122,20.9041309923554,7863.32615596945,0.0,1.0
2018-02-06,26.438,26.438,25.18,25.75,23774,20.4690153768849,20.4690153768849,19.4950377180559,19.9363471501167,30706.7536189254,0.0,1.0
2018-02-07,26.44,26.73,26.44,26.626,2239,20.4705638310325,20.6950896824318,20.4705638310325,20.6145700667576,2891.91643613922,0.0,1.0
2018-02-08,25.79,26.086,25.79,26.086,952,19.9673162330684,20.1964874469105,19.9673162330684,20.1964874469105,1229.61341992163,0.0,1.0
2018-02-09,26.06,29.74,25.186,27.0,18644,20.1763575429919,23.0255131745426,19.4996830804986,20.9041309923554,24080.7905472889,0.0,1.0
2018-02-12,26.18,26.33,25.87,26.33,2125,20.2692647918468,20.3853988529155,20.0292543989716,20.3853988529155,2744.67281232509,0.0,1.0
2018-02-13,26.171,26.21,25.97,25.98,7976,20.2622967481827,20.2924916040605,20.1066771063507,20.1144193770886,10301.8872240493,0.0,1.0
2018-02-14,26.465,26.465,26.07,26.07,1489,20.4899195078772,20.4899195078772,20.1840998137298,20.1840998137298,1923.20838473038,0.0,1.0
2018-02-15,26.81,26.82,26.68,26.68,1075,20.7570278483351,20.764770119073,20.6563783287423,20.6563783287423,1388.48154035269,0.0,1.0
2018-02-16,26.89,27.28,26.83,27.28,14185,20.8189660142384,21.1209145730169,20.7725123898109,21.1209145730169,18321.4982789794,0.0,1.0
2018-02-20,26.694,27.36,26.65,26.88,94923,20.6672175077754,21.1828527389201,20.6331515165286,20.8112237435005,122603.56581851,0.0,1.0
2018-02-21,26.601,26.95,26.585,26.87,12238,20.5952143899128,20.8654196386658,20.5828267567321,20.8034814727626,15806.7321775221,0.0,1.0
2018-02-22,26.6,26.82,26.5973,26.82,5720,20.594440162839,20.764770119073,20.5923497497398,20.764770119073,7388.01340541152,0.0,1.0
2018-02-23,26.951,26.951,26.75,26.77,1091,20.8661938657396,20.8661938657396,20.7105742239077,20.7260587653835,1409.14731211608,0.0,1.0
2018-02-26,27.27,27.27,27.04,27.089,2299,21.1131723022789,21.1131723022789,20.935100075307,20.9730372019228,2969.41308025194,0.0,1.0
2018-02-27,27.103,27.373,27.06,27.373,4287,20.9838763809559,21.1929176908794,20.9505846167828,21.1929176908794,5537.13522185299,0.0,1.0
2018-02-28,26.604,26.96,26.604,26.939,13903,20.5975370711342,20.8731619094038,20.5975370711342,20.8569031408541,17957.2640516497,0.0,1.0
2018-03-01,26.11,26.583,26.11,26.39,6413,20.2150688966815,20.5812783025846,20.2150688966815,20.4318524773429,8283.09964491328,0.0,1.0
2018-03-02,26.09,26.45,25.91,26.45,3962,20.1995843552056,20.4783061017704,20.0602234819233,20.4783061017704,5117.36173290918,0.0,1.0
2018-03-05,26.62,26.62,26.3,26.3,10149,20.6099247043148,20.6099247043148,20.3621720407017,20.3621720407017,13108.5573516646,0.0,1.0
2018-03-06,26.648,26.693,26.648,26.693,1178,20.631603062381,20.6664432807016,20.631603062381,20.6664432807016,1521.5174460795,0.0,1.0
2018-03-07,26.758,26.77,26.488,26.574,6506,20.716768040498,20.7260587653835,20.5077267305744,20.5743102589205,8403.21944328799,0.0,1.0
2018-03-08,26.92,26.92,26.81,26.87,13542,20.8421928264521,20.8421928264521,20.7570278483351,20.8034814727626,17490.9925762383,0.0,1.0
2018-03-09,27.355,27.38,27.18,27.24,4648,21.1789816035512,21.1983372803959,21.0434918656378,21.0899454900652,6003.40669726446,0.0,1.0
2018-03-12,27.54,27.54,27.394,27.45,12280,21.3222136122025,21.3222136122025,21.209176459429,21.2525331755613,15860.9798284009,0.0,1.0
2018-03-13,27.274,27.584,27.274,27.584,9307,21.1162692105741,21.3562796034493,21.1162692105741,21.3562796034493,12021.0211126163,0.0,1.0
2018-03-14,27.17,27.5,27.133,27.5,18026,21.0357495948999,21.2912445292509,21.0071031931696,21.2912445292509,23282.5751129279,0.0,1.0
2018-03-15,27.26,27.83,27.097,27.3,13240,21.105430031541,21.5467394636019,20.9792310185131,21.1363991144927,17100.9261342043,0.0,1.0
2018-03-16,27.35,27.35,27.225,27.225,5572,21.1751104681822,21.1751104681822,21.0783320839584,21.0783320839584,7196.85501660018,0.0,1.0
2018-03-19,26.76,27.116,26.752,27.116,14923,20.7183164946456,20.9939413329151,20.7121226780552,20.9939413329151,19274.7070015657,0.0,1.0
2018-03-20,27.027,27.12,26.92,27.0,56823,20.9250351233477,20.9970382412103,20.8421928264521,20.9041309923554,73393.1968069405,0.0,1.0
2018-03-21,27.19,27.38,27.065,27.065,30582,21.0512341363757,21.1983372803959,20.9544557521518,20.9544557521518,39500.0395042473,0.0,1.0
2018-03-22,26.18,26.75,26.18,26.75,8187,20.2692647918468,20.7105742239077,20.2692647918468,20.7105742239077,10574.417089179,0.0,1.0
2018-03-23,25.845,26.48,25.81,26.48,20515,20.0098987221269,20.5015329139841,19.9828007745442,20.5015329139841,26497.3942328701,0.0,1.0
2018-03-26,26.245,26.245,26.05,26.179,2324,20.3195895516432,20.3195895516432,20.168615272254,20.268490564773,3001.70334863224,0.0,1.0
2018-03-27,25.99,26.496,25.83,26.33,11072,20.1221616478265,20.5139205471648,19.99828531602,20.3853988529155,14300.7140602651,0.0,1.0
2018-03-28,25.812,25.958,25.63,25.77,74309,20.0316545029004,20.1449592277347,19.890411626737,19.9990599930165,95751.6468608363,0.0611,1.0
2018-03-29,26.21,26.24,25.78,25.92,20856,20.3405262870378,20.3638080798119,20.0068205906079,20.1154689568874,26874.2190976813,0.0,1.0
2018-04-02,25.49,25.594,25.3,25.58,3359,19.7817632604576,19.862473475408,19.6343119062211,19.8516086387801,4328.27493043304,0.0,1.0
2018-04-03,25.7,25.8,25.47,25.8,3695,19.9447358098768,20.0223417857907,19.7662420652748,20.0223417857907,4761.23127953263,0.0,1.0
2018-04-04,26.082,26.085,25.59,25.59,1034,20.241190637868,20.2435188171454,19.8593692363715,19.8593692363715,1332.37162193146,0.0,1.0
2018-04-05,26.06,26.28,25.95,26.105,16272,20.2241173231669,20.3948504701775,20.1387507496616,20.2590400123282,20967.4574778227,0.0,1.0
2018-04-06,25.54,25.958,25.45,25.958,34338,19.8205662484145,20.1449592277347,19.750720870092,20.1449592277347,44246.5926053022,0.0,1.0
2018-04-09,25.826,25.87,25.826,25.835,4048,20.0425193395283,20.0766659689305,20.0425193395283,20.0495038773606,5216.09315819976,0.0,1.0
2018-04-10,25.985,26.07,25.94,25.963,15667,20.1659128412315,20.2318779207583,20.1309901520702,20.1488395265304,20187.8783373309,0.0,1.0
2018-04-11,25.935,26.04,25.825,25.825,5146,20.1271098532745,20.2085961279841,20.0417432797692,20.0417432797692,6630.93265615018,0.0,1.0
2018-04-12,26.12,26.16,26.03,26.11,6685,20.2706809087152,20.3017232990808,20.2008355303927,20.2629203111239,8614.02736229384,0.0,1.0
2018-04-13,26.12,26.21,26.04,26.155,9417,20.2706809087152,20.3405262870378,20.2085961279841,20.2978430002851,12134.3748198536,0.0,1.0
2018-04-16,26.36,26.36,26.35,26.35,1061,20.4569352509086,20.4569352509086,20.4491746533173,20.4491746533173,1367.16275712696,0.0,1.0
2018-04-17,26.555,26.58,26.455,26.5,7882,20.6082669039408,20.6276683979193,20.5306609280269,20.5655836171881,10156.4343559611,0.0,1.0
2018-04-18,26.695,26.78,26.695,26.71,3650,20.7169152702203,20.7828803497471,20.7169152702203,20.7285561666074,4703.24605420679,0.0,1.0
2018-04-19,26.44,26.73,26.353,26.73,7028,20.5190200316398,20.7440773617901,20.4515028325947,20.7440773617901,9056.00363533297,0.0,1.0
2018-04-20,26.239,26.83,26.17,26.83,19736,20.3630320200528,20.8216833377041,20.3094838966722,20.8216833377041,25431.0312673494,0.0,1.0
2018-04-23,26.16,26.294,26.15,26.27,11996,20.3017232990808,20.4057153068055,20.2939627014894,20.3870898725861,15457.5725113054,0.0,1.0
2018-04-24,25.86,26.25,25.68,26.25,10197,20.0689053713391,20.3715686774033,19.929214614694,20.3715686774033,13139.4520588347,0.0,1.0
2018-04-25,25.79,25.79,25.79,25.79,718,20.0145811881993,20.0145811881993,20.0145811881993,20.0145811881993,925.186484087803,0.0,1.0
2018-04-26,26.14,26.15,25.948,26.08,5622,20.286202103898,20.2939627014894,20.1371986301433,20.2396385183497,7244.28748404127,0.0,1.0
2018-04-27,26.17,26.18,26.084,26.1,4784,20.3094838966722,20.3172444942636,20.2427427573862,20.2551597135325,6164.47373241789,0.0,1.0
2018-04-30,25.94,26.23,25.94,26.23,2954,20.1309901520702,20.3560474822206,20.1309901520702,20.3560474822206,3806.40790250051,0.0,1.0
2018-05-01,25.995,26.02,25.825,25.825,4461,20.1736734388228,20.1930749328013,20.0417432797692,20.0417432797692,5748.26867063468,0.0,1.0
2018-05-02,25.821,26.1,25.821,26.034,6705,20.0386390407326,20.2551597135325,20.0386390407326,20.2039397694293,8639.79857354976,0.0,1.0
2018-05-03,25.909,25.909,25.679,25.71,552,20.1069322995369,20.1069322995369,19.9284385549349,19.9524964074682,711.285430663602,0.0,1.0
2018-05-04,26.145,26.32,25.93,25.94,7173,20.2900824026937,20.4258928605431,20.1232295544788,20.1309901520702,9242.84491693846,0.0,1.0
2018-05-07,26.304,26.378,26.233,26.28,5453,20.4134759043969,20.4709043265732,20.358375661498,20.3948504701775,7026.52074892866,0.0,1.0
2018-05-08,26.19,26.31,26.16,26.3,5803,20.325005091855,20.4181322629517,20.3017232990808,20.4103716653603,7477.5169459074,0.0,1.0
2018-05-09,26.54,26.7,26.31,26.7,2156,20.5966260075537,20.720795569016,20.4181322629517,20.720795569016,2778.136573389,0.0,1.0
2018-05-10,26.85,26.96,26.77,26.96,15363,20.8372045328868,20.9225711063922,20.7751197521557,20.9225711063922,19796.1559262409,0.0,1.0
2018-05-11,26.9,27.0,26.801,27.0,15999,20.8760075208438,20.9536134967577,20.799177604689,20.9536134967577,20615.6804441793,0.0,1.0
2018-05-14,26.835,26.964,26.83,26.88,4556,20.8255636364998,20.9256753454287,20.8216833377041,20.860486325661,5870.68192410031,0.0,1.0
2018-05-15,26.65,27.07,26.59,27.07,117764,20.681992581059,21.0079376798975,20.6354289955107,21.0079376798975,151746.046117153,0.0,1.0
2018-05-16,26.765,26.84,26.69,26.79,11957,20.77123945336,20.8294439352955,20.7130349714246,20.7906409473385,15407.3186493564,0.0,1.0
2018-05-17,26.9,26.9,26.76,26.76,54144,20.8760075208438,20.8760075208438,20.7673591545643,20.7673591545643,69767.8231120473,0.0,1.0
2018-05-18,26.93,27.0,26.845,27.0,15582,20.899289313618,20.9536134967577,20.8333242340911,20.9536134967577,20078.3506894932,0.0,1.0
2018-05-21,27.09,27.1,26.98,27.03,4894,21.0234588750802,21.0312194726716,20.9380923015749,20.9768952895319,6306.21539432551,0.0,1.0
2018-05-22,27.07,27.15,27.035,27.144,6407,21.0079376798975,21.0700224606286,20.9807755883276,21.0653661020738,8255.80752583641,0.0,1.0
2018-05-23,27.09,27.09,26.84,26.9,11870,21.0234588750802,21.0234588750802,20.8294439352955,20.8760075208438,15295.2138803931,0.0,1.0
2018-05-24,27.06,27.06,26.93,27.06,7340,21.0001770823061,21.0001770823061,20.899289313618,21.0001770823061,9458.03453092543,0.0,1.0
2018-05-25,26.856,26.866,26.814,26.814,3224,20.8418608914417,20.8496214890331,20.8092663815578,20.8092663815578,4154.31925445553,0.0,1.0
2018-05-29,26.73,26.78,26.56,26.78,49104,20.7440773617901,20.7828803497471,20.6121472027365,20.7828803497471,63273.4778755537,0.0,1.0
2018-05-30,27.03,27.096,26.845,26.845,3263,20.9768952895319,21.0281152336351,20.8333242340911,20.8333242340911,4204.57311640459,0.0,1.0
2018-05-31,26.681,26.84,26.681,26.75,953,20.7060504335923,20.8294439352955,20.7060504335923,20.7595985569729,1227.99821634495,0.0,1.0
2018-06-01,26.875,27.26,26.844,27.26,2534,20.8566060268653,21.1553890341339,20.832548174332,21.1553890341339,3265.21246612604,0.0,1.0
2018-06-04,26.975,27.13,26.922,27.13,4070,20.9342120027792,21.0545012654458,20.8930808355449,21.0545012654458,5244.44149058129,0.0,1.0
2018-06-05,27.02,27.1,26.96,27.09,11971,20.9691346919405,21.0312194726716,20.9225711063922,21.0234588750802,15425.3584972355,0.0,1.0
2018-06-06,27.117,27.15,26.953,27.15,9849,21.044412488577,21.0700224606286,20.9171386880782,21.0700224606286,12691.0329829816,0.0,1.0
2018-06-07,27.155,27.35,27.07,27.35,2759,21.0739027594243,21.2252344124564,21.0079376798975,21.2252344124564,3555.13859275522,0.0,1.0
2018-06-08,27.25,27.3,27.129,27.17,4904,21.1476284365425,21.1864314244995,21.0537252056867,21.0855436558114,6319.10099995346,0.0,1.0
2018-06-11,27.43,27.43,27.302,27.33,3611,21.2873191931876,21.2873191931876,21.1879835440178,21.2097132172736,4652.99219225773,0.0,1.0
2018-06-12,27.39,27.39,27.39,27.39,1398,21.256276802822,21.256276802822,21.256276802822,21.256276802822,1801.40766678934,0.0,1.0
2018-06-13,27.233,27.4,27.233,27.4,7662,21.1344354206371,21.2640374004134,21.1344354206371,21.2640374004134,9872.9510321459,0.0,1.0
2018-06-14,27.342,27.42,27.24,27.36,6293,21.2190259343833,21.2795585955962,21.1398678389511,21.2329950100478,8108.91162167764,0.0,1.0
2018-06-15,27.238,27.35,27.21,27.28,58656,21.1383157194328,21.2252344124564,21.1165860461769,21.1709102293167,75581.8083713848,0.0,1.0
2018-06-18,27.17,27.235,27.08,27.08,2308,21.0855436558114,21.1359875401554,21.0156982774889,21.0156982774889,2973.99777893405,0.0,1.0
2018-06-19,27.0,27.05,26.94,27.0,9529,20.9536134967577,20.9924164847147,20.9070499112094,20.9536134967577,12278.6936028867,0.0,1.0
2018-06-20,27.148,27.148,27.1,27.1,1115,21.0684703411103,21.0684703411103,21.0312194726716,21.0312194726716,1436.74502751797,0.0,1.0
2018-06-21,26.806,26.95,26.806,26.95,2964,20.8030579034847,20.9148105088008,20.8030579034847,20.9148105088008,3819.29350812848,0.0,1.0
2018-06-22,26.9,27.02,26.83,27.02,9482,20.8760075208438,20.9691346919405,20.8216833377041,20.9691346919405,12218.1312564353,0.0,1.0
2018-06-25,26.58,26.88,26.413,26.88,13769,20.6276683979193,20.860486325661,20.498066418143,20.860486325661,17742.1903891434,0.0,1.0
2018-06-26,26.72,26.72,26.57,26.58,4525,20.7363167641988,20.7363167641988,20.6199078003279,20.6276683979193,5830.73654665362,0.0,1.0
2018-06-27,26.39,26.773,26.39,26.5,8599,20.5408273108716,20.8389378398623,20.5408273108716,20.6264465228532,11047.6373013415,0.0781,1.0
2018-06-28,26.45,26.49,26.295,26.328,4193,20.5875286992252,20.6186629581276,20.4668834459783,20.4925692095728,5386.99188330331,0.0,1.0
2018-06-29,26.523,26.67,26.5,26.525,8057,20.6443487217221,20.7587671231885,20.6264465228532,20.6459054346673,10351.2982599034,0.0,1.0
2018-07-02,26.5,26.5,26.23,26.23,6859,20.6264465228532,20.6264465228532,20.4162902752619,20.4162902752619,8812.1577218167,0.0,1.0
2018-07-03,26.498,26.65,26.475,26.65,7165,20.6248898099081,20.7431999937373,20.6069876110392,20.7431999937373,9205.2937858021,0.0,1.0
2018-07-05,26.67,26.69,26.5,26.5,4625,20.7587671231885,20.7743342526397,20.6264465228532,20.6264465228532,5942.00750304741,0.0,1.0
2018-07-06,26.89,26.97,26.69,26.69,3097,20.9300055471518,20.9922740649567,20.7743342526397,20.7743342526397,3978.89669987845,0.0,1.0
2018-07-09,27.06,27.07,27.012,27.02,4714,21.0623261474871,21.0701097122127,21.0249650368042,21.0311918885847,6056.35099878173,0.0,1.0
2018-07-10,27.194,27.25,27.05,27.11,5374,21.1666259148102,21.2102138772736,21.0545425827615,21.1012439711151,6904.29152894633,0.0,1.0
2018-07-11,26.924,27.25,26.924,27.25,74609,20.9564696672189,21.2102138772736,20.9564696672189,21.2102138772736,95854.5379015921,0.0,1.0
2018-07-12,27.16,27.16,27.1,27.11,5813,21.1401617947432,21.1401617947432,21.0934604063895,21.1012439711151,7468.30045734368,0.0,1.0
2018-07-13,27.165,27.54,27.15,27.54,14633,21.144053577106,21.4359372543162,21.1323782300176,21.4359372543162,18799.8693604524,0.0,1.0
2018-07-16,27.06,27.06,26.981,26.99,2636,21.0623261474871,21.0623261474871,21.0008359861548,21.0078411944079,3386.62308714226,0.0,1.0
2018-07-17,27.029,27.029,27.029,27.029,1457,21.0381970968377,21.0381970968377,21.0381970968377,21.0381970968377,1871.89295825732,0.0,1.0
2018-07-18,27.2,27.21,27.1,27.1,6368,21.1712960536456,21.1790796183712,21.0934604063895,21.0934604063895,8181.34135770937,0.0,1.0
2018-07-19,27.09,27.18,26.98,27.05,9987,21.0856768416639,21.1557289241944,21.0000576296823,21.0545425827615,12830.8819314453,0.0,1.0
2018-07-20,27.01,27.12,26.94,26.94,12335,21.0234083238591,21.1090275358408,20.9689233707799,20.9689233707799,15847.4946054248,0.0,1.0
2018-07-23,26.906,27.19,26.82,27.19,3806,20.9424592507128,21.16351248892,20.8755205940726,21.16351248892,4889.79039061588,0.0,1.0
2018-07-24,26.91,27.25,26.849,27.25,926,20.945572676603,21.2102138772736,20.8980929317769,21.2102138772736,1189.68625898852,0.0,1.0
2018-07-25,27.288,27.42,26.995,27.42,4130,21.2397914232309,21.3425344776089,21.0117329767707,21.3425344776089,5306.05210542396,0.0,1.0
2018-07-26,27.37,27.46,27.1,27.12,27375,21.3036166539809,21.3736687365113,21.0934604063895,21.1090275358408,35170.2606261454,0.0,1.0
2018-07-27,27.206,27.44,27.08,27.44,6577,21.175966192481,21.3581016070601,21.0778932769383,21.3581016070601,8449.85585892815,0.0,1.0
2018-07-30,26.99,27.15,26.989,27.095,4395,21.0078411944079,21.1323782300176,21.0070628379353,21.0895686240267,5646.51307586883,0.0,1.0
2018-07-31,27.389,27.43,27.295,27.295,5463,21.3184054269595,21.3503180423345,21.2452399185388,21.2452399185388,7018.63502468065,0.0,1.0
2018-08-01,27.29,27.34,27.192,27.34,4602,21.241348136176,21.2802659598041,21.1650692018651,21.2802659598041,5912.45806032956,0.0,1.0
2018-08-02,27.414,27.55,27.19,27.55,2096,21.3378643387735,21.4437208190418,21.16351248892,21.4437208190418,2692.85356246214,0.0,1.0
2018-08-03,27.56,27.56,27.371,27.47,5335,21.4515043837674,21.4515043837674,21.3043950104534,21.3814523012369,6854.18595216386,0.0,1.0
2018-08-06,27.55,27.64,27.525,27.56,2643,21.4437208190418,21.5137729015722,21.4242619072278,21.4515043837674,3395.61639579552,0.0,1.0
2018-08-07,27.682,27.769,27.57,27.7,4449,21.5464638734198,21.6141808865325,21.459287948493,21.5604742899258,5715.89002833683,0.0,1.0
2018-08-08,27.575,27.69,27.575,27.67,4603,21.4631797308558,21.5526907252002,21.4631797308558,21.537123595749,5913.74281870858,0.0,1.0
2018-08-09,27.624,27.624,27.48,27.48,1623,21.5013191980112,21.5013191980112,21.3892358659625,21.3892358659625,2085.1628491775,0.0,1.0
2018-08-10,27.35,27.49,27.3,27.3,15233,21.2880495245297,21.3970194306881,21.2491317009016,21.2491317009016,19570.7243878748,0.0,1.0
2018-08-13,27.38,27.51,27.305,27.51,16511,21.3114002187065,21.4125865601394,21.2530234832644,21.4125865601394,21212.6455962845,0.0,1.0
2018-08-14,27.4358,27.56,27.4358,27.49,4037,21.3548325098754,21.4515043837674,21.3548325098754,21.3970194306881,5186.56957617347,0.0,1.0
2018-08-15,27.215,27.32,27.124,27.32,47843,21.182971400734,21.2646988303529,21.112140961731,21.2646988303529,61466.6951282804,0.0,1.0
2018-08-16,27.44,27.66,27.233,27.66,47700,21.3581016070601,21.5293400310234,21.1969818172401,21.5293400310234,61282.9746800781,0.0,1.0
2018-08-17,27.49,27.49,27.23,27.36,5302,21.3970194306881,21.3970194306881,21.1946467478224,21.2958330892553,6811.78892565565,0.0,1.0
2018-08-20,27.452,27.7,27.41,27.7,4945,21.3674418847308,21.5604742899258,21.3347509128833,21.5604742899258,6353.13018433934,0.0,1.0
2018-08-21,27.72,27.9,27.58,27.9,5930,21.5760414193771,21.7161455844379,21.4670715132186,21.7161455844379,7618.61718769103,0.0,1.0
2018-08-22,27.65,27.79,27.594,27.594,5978,21.5215564662978,21.6305263724563,21.4779685038344,21.4779685038344,7680.28558988485,0.0,1.0
2018-08-23,27.651,27.691,27.59,27.62,3885,21.5223348227704,21.5534690816728,21.4748550779442,21.498205772121,4991.28630255981,0.0,1.0
2018-08-24,27.844,27.94,27.8,27.8,2364,21.6725576219746,21.7472798433404,21.6383099371819,21.6383099371819,3037.16880804412,0.0,1.0
2018-08-27,28.04,28.08,27.92,27.93,7915,21.8251154905964,21.8562497494988,21.7317127138892,21.7394962786148,10168.86257008,0.0,1.0
2018-08-28,28.024,28.045,27.86,27.86,21679,21.8126617870354,21.8290072729592,21.6850113255355,21.6850113255355,27852.2768991492,0.0,1.0
2018-08-29,28.21,28.22,27.85,27.85,9811,21.9574360909317,21.9652196556573,21.6772277608099,21.6772277608099,12604.7644567347,0.0,1.0
2018-08-30,27.987,28.53,27.987,28.53,7253,21.7838625975507,22.2065101621511,21.7838625975507,22.2065101621511,9318.35252315737,0.0,1.0
2018-08-31,28.0,28.02,28.0,28.02,590,21.793981231694,21.8095483611452,21.793981231694,21.8095483611452,758.007443631993,0.0,1.0
2018-09-04,28.0,28.0,27.937,27.98,3683,21.793981231694,21.793981231694,21.7449447739227,21.7784141022428,4731.76510999429,0.0,1.0
2018-09-05,27.964,27.99,27.919,27.919,5722,21.7659603986818,21.7861976669684,21.7309343574166,21.7309343574166,7351.3874448513,0.0,1.0
2018-09-06,27.85,27.903,27.722,27.78,5598,21.6772277608099,21.7184806538556,21.5775981323222,21.6227428077307,7192.07740585068,0.0,1.0
2018-09-07,27.79,27.836,27.693,27.693,8265,21.6305263724563,21.6663307701941,21.5550257946179,21.5550257946179,10618.5280027431,0.0,1.0
2018-09-10,27.894,27.93,27.894,27.93,4844,21.7114754456026,21.7394962786148,21.7114754456026,21.7394962786148,6223.36958805656,0.0,1.0
2018-09-11,27.89,27.965,27.775,27.784,2230,21.7083620197123,21.7667387551544,21.6188510253679,21.6258562336209,2865.01118525313,0.0,1.0
2018-09-12,28.0,28.0,27.89,27.89,8391,21.793981231694,21.793981231694,21.7083620197123,21.7083620197123,10780.4075585018,0.0,1.0
2018-09-13,28.185,28.198,28.12,28.198,2358,21.9379771791177,21.948095813261,21.8873840084013,21.948095813261,3029.4602577699,0.0,1.0
2018-09-14,28.289,28.289,28.09,28.12,17109,22.018926252264,22.018926252264,21.8640333142244,21.8873840084013,21980.9311069487,0.0,1.0
2018-09-17,28.14,28.29,28.14,28.29,2426,21.9029511378525,22.0197046087365,21.9029511378525,22.0197046087365,3116.82382754443,0.0,1.0
2018-09-18,28.266,28.37,28.25,28.265,5164,22.0010240533951,22.0819731265414,21.9885703498341,22.0002456969225,6634.49226934849,0.0,1.0
2018-09-19,28.143,28.28,28.143,28.19,3287,21.9052862072701,22.0119210440109,21.9052862072701,21.9418689614805,4223.00079189554,0.0,1.0
2018-09-20,28.385,28.52,28.273,28.52,20873,22.0936484736298,22.1987265974255,22.006472548703,22.1987265974255,26816.7616456451,0.0,1.0
2018-09-21,28.356,28.475,28.32,28.475,5896,22.0710761359255,22.1637005561602,22.0430553029134,22.1637005561602,7574.93540280379,0.0,1.0
2018-09-24,28.27,28.282,28.186,28.23,7384,22.0041374792853,22.0134777569561,21.9387555355902,21.9730032203829,9486.65587081126,0.0,1.0
2018-09-25,28.236,28.65,28.16,28.65,5145,21.9776733592183,22.2999129388583,21.9185182673037,22.2999129388583,6610.08186014678,0.0,1.0
2018-09-26,27.954,28.08,27.93,27.93,8857,21.9238110913171,22.0226305875432,21.9049883301312,21.9049883301312,11293.1358954309,0.2128,1.0
2018-09-27,27.9,27.993,27.836,27.836,4889,21.8814598786487,21.9543980782442,21.8312658488196,21.8312658488196,6233.7294109475,0.0,1.0
2018-09-28,28.022,28.08,27.97,28.08,4305,21.9771422480106,22.0226305875432,21.9363595987744,22.0226305875432,5489.09902109406,0.0,1.0
2018-10-01,28.23,28.3,28.16,28.3,19640,22.1402728449553,22.195172565081,22.0853731248297,22.195172565081,25042.0220149333,0.0,1.0
2018-10-02,28.15,28.58,28.131,28.58,18258,22.0775303076689,22.4147714455835,22.0626289550634,22.4147714455835,23279.9000992185,0.0,1.0
2018-10-03,28.074,28.18,28.057,28.18,1834,22.0179248972468,22.1010587591513,22.0045921080734,22.1010587591513,2338.44543662869,0.0,1.0
2018-10-04,27.777,28.0,27.691,28.0,2907,21.7849932275708,21.9598880502568,21.7175449999879,21.9598880502568,3706.5762727806,0.0,1.0
2018-10-05,27.623,27.93,27.53,27.93,4468,21.6642138432944,21.9049883301312,21.5912756436989,21.9049883301312,5696.93250319357,0.0,1.0
2018-10-08,27.64,27.64,27.38,27.38,6241,21.6775466324678,21.6775466324678,21.4736333862868,21.4736333862868,7957.59976553962,0.0,1.0
2018-10-09,27.46,27.518,27.43,27.49,3542,21.5363759235733,21.5818642631059,21.5128474720909,21.5599043750557,4516.23431654243,0.0,1.0
2018-10-10,26.647,26.991,26.57,26.935,8729,20.8987548883997,21.1685477987315,20.8383651962615,21.124628022631,11129.9292346412,0.0,1.0
2018-10-11,26.08,26.605,25.86,26.605,10652,20.454067155382,20.8658150563244,20.2815251778443,20.8658150563244,13581.8543026003,0.0,1.0
2018-10-12,26.22,26.403,26.02,26.31,2828,20.5638665956333,20.7073901496761,20.4070102524172,20.6344519500806,3605.8471618244,0.0,1.0
2018-10-15,26.25,26.295,26.21,26.24,21488,20.5873950471157,20.6226877243394,20.5560237784725,20.5795522299549,27398.3181800859,0.0,1.0
2018-10-16,26.746,26.746,26.61,26.71,20337,20.9763987782917,20.9763987782917,20.8697364649048,20.9481646365128,25930.7332850152,0.0,1.0
2018-10-17,26.58,26.726,26.52,26.715,6773,20.8462080134223,20.9607131439701,20.7991511104575,20.9520860450932,8635.92744944721,0.0,1.0
2018-10-18,26.2,26.55,26.17,26.55,7319,20.5481809613117,20.8226795619399,20.5246525098293,20.8226795619399,9332.10586187864,0.0,1.0
2018-10-19,26.1,26.48,26.1,26.384,2942,20.4697527897037,20.7677798418143,20.4697527897037,20.6924887970705,3751.2030940903,0.0,1.0
2018-10-22,25.99,25.99,25.9,25.95,7082,20.3834818009348,20.3834818009348,20.3128964464875,20.3521105322916,9029.91852901004,0.0,1.0
2018-10-23,25.685,25.95,24.06,25.95,27802,20.1442758775302,20.3521105322916,18.8698180888992,20.3521105322916,35448.9967443571,0.0,1.0
2018-10-24,24.86,26.03,24.86,26.03,87189,19.4972434617637,20.414853069578,19.4972434617637,20.414853069578,111170.512090632,0.0,1.0
2018-10-25,25.102,25.18,24.96,24.96,6245,19.6870396370552,19.7482136109095,19.5756716333718,19.5756716333718,7962.69997368932,0.0,1.0
2018-10-26,24.69,24.995,24.48,24.78,10909,19.36391557003,19.6031214934346,19.1992164096531,19.4345009244773,13909.5426762173,0.0,1.0
2018-10-29,24.55,24.99,24.55,24.99,4941,19.2541161297787,19.5992000848542,19.2541161297787,19.5992000848542,6300.03211689335,0.0,1.0
2018-10-30,25.097,25.097,24.785,25.05,3066,19.6831182284748,19.6831182284748,19.4384223330577,19.646256987819,3909.30954673042,0.0,1.0
2018-10-31,25.352,25.442,25.29,25.29,11611,19.8831100660754,19.9536954205226,19.8344845996784,19.8344845996784,14804.6292064862,0.0,1.0
2018-11-01,25.582,25.582,25.38,25.38,427,20.0634948607739,20.0634948607739,19.9050699541256,19.9050699541256,544.447219978437,0.0,1.0
2018-11-02,25.571,26.01,25.518,26.01,7519,20.054867761897,20.3991674352564,20.0133008309447,20.3991674352564,9587.11626936269,0.0,1.0
2018-11-05,25.7,25.71,25.55,25.55,7671,20.1560401032714,20.1638829204322,20.0383978458593,20.0383978458593,9780.92417905056,0.0,1.0
2018-11-06,25.84,25.865,25.81,25.81,4683,20.2658395435227,20.2854465864247,20.2423110920403,20.2423110920403,5971.06869123892,0.0,1.0
2018-11-07,26.38,26.41,26.174,26.19,29998,20.6893516702062,20.7128801216886,20.5277896366936,20.5403381441509,38249.011018532,0.0,1.0
2018-11-08,26.23,26.39,26.23,26.37,17011,20.5717094127941,20.697194487367,20.5717094127941,20.6815088530454,21689.9102085555,0.0,1.0
2018-11-09,26.147,26.147,26.05,26.1,1915,20.5066140303594,20.5066140303594,20.4305387038996,20.4697527897037,2441.72465165974,0.0,1.0
2018-11-12,25.611,25.97,25.601,25.97,6649,20.0862390305402,20.3677961666132,20.0783962133794,20.3677961666132,8477.8209968071,0.0,1.0
2018-11-13,25.651,25.82,25.651,25.75,3322,20.1176102991835,20.2501539092011,20.1176102991835,20.1952541890754,4235.72286830998,0.0,1.0
2018-11-14,25.69,25.81,25.38,25.81,8673,20.1481972861106,20.2423110920403,19.9050699541256,20.2423110920403,11058.5263205456,0.0,1.0
2018-11-15,25.79,25.88,24.54,25.46,8916,20.2266254577187,20.2972108121659,19.2462733126179,19.9678124914121,11368.3639656387,0.0,1.0
2018-11-16,25.767,25.81,25.69,25.73,16236,20.2085869782488,20.2423110920403,20.1481972861106,20.1795685547538,20701.7448795548,0.0,1.0
2018-11-19,25.31,25.68,25.31,25.68,6755,19.850170234,20.1403544689498,19.850170234,20.1403544689498,8612.97651277362,0.0,1.0
2018-11-20,25.01,25.165,24.9,24.96,33647,19.6148857191758,19.7364493851683,19.5286147304069,19.5756716333718,42901.6759030784,0.0,1.0
2018-11-21,25.12,25.141,25.09,25.13,5202,19.7011567079447,19.7176266239824,19.6776282564622,19.7089995251055,6632.82069866,0.0,1.0
2018-11-23,24.98,25.02,24.86,24.86,19889,19.5913572676934,19.6227285363366,19.4972434617637,19.4972434617637,25359.5099722509,0.0,1.0
2018-11-26,25.21,25.23,25.11,25.213,16701,19.7717420623919,19.7874276967135,19.6933138907839,19.7740949075402,21294.6440769552,0.0,1.0
2018-11-27,25.33,25.35,25.2,25.22,7054,19.8658558683216,19.8815415026432,19.7638992452311,19.7795848795527,8994.21707196227,0.0,1.0
2018-11-28,25.84,25.84,25.31,25.405,12148,20.2658395435227,20.2658395435227,19.850170234,19.9246769970276,15489.3321505809,0.0,1.0
2018-11-29,25.88,25.89,25.673,25.701,14635,20.2972108121659,20.3050536293267,20.1348644969372,20.1568243849875,18660.386567645,0.0,1.0
2018-11-30,26.045,26.059,25.87,25.87,2128,20.4266172953192,20.4375972393443,20.2893679950051,20.2893679950051,2713.31073563024,0.0,1.0
2018-12-03,26.428,26.46,26.29,26.35,5126,20.7269971925781,20.7520942074927,20.618766315759,20.6658232187238,6535.91674381608,0.0,1.0
2018-12-04,25.63,26.38,25.63,26.38,32205,20.1011403831458,20.6893516702062,20.1011403831458,20.6893516702062,41063.0508651183,0.0,1.0
2018-12-06,25.5243,25.5243,24.8801,25.18,2442,20.0182418057561,20.0182418057561,19.5130075242569,19.7482136109095,3113.67707538018,0.0,1.0
2018-12-07,25.035,25.665,25.016,25.65,13806,19.6344927620778,20.1285902432086,19.6195914094723,20.1168260174674,17603.3684286237,0.0,1.0
2018-12-10,25.113,25.15,24.6,24.87,4383,19.6956667359321,19.7246851594271,19.2933302155828,19.5050862789245,5588.55308001285,0.0,1.0
2018-12-11,25.096,25.42,24.971,25.33,15071,19.6823339467587,19.9364412227688,19.5842987322487,19.8658558683216,19216.3092559603,0.0,1.0
2018-12-12,25.212,25.48,25.212,25.311,17428,19.7733106258241,19.9834981257337,19.7733106258241,19.8509545157161,22221.6069081597,0.0,1.0
2018-12-13,25.219,25.37,25.1,25.22,11397,19.7788005978366,19.8972271369648,19.6854710736231,19.7795848795527,14531.7680704784,0.0,1.0
2018-12-14,24.816,25.11,24.71,25.11,5255,19.4650094832328,19.6956152532227,19.3818659062976,19.6956152532227,6699.61553896667,0.0029,1.0
2018-12-17,24.199,24.76,24.199,24.4345,7478,18.9810511156008,19.4210845746633,18.9810511156008,19.165771043603,9533.72502386163,0.0,1.0
2018-12-18,24.219,24.42,24.11,24.396,4327,18.9967385829471,19.154397629777,18.91124188591,19.1355726689615,5516.50550658587,0.0,1.0
2018-12-19,23.8217,24.44,23.7,24.3,18715,18.6851070441137,19.1700850971232,18.5896488053118,19.0602728256994,23859.8106206968,0.0,1.0
2018-12-20,23.423,23.9,23.37,23.87,17852,18.3723773825662,18.7465234787743,18.3308055940986,18.722992277755,22759.5692867046,0.0,1.0
2018-12-21,23.161,23.68,23.11,23.38,36687,18.1668715603302,18.5739613379655,18.1268685185973,18.3386493277717,46772.3682736576,0.0,1.0
2018-12-24,22.549,23.19,22.531,23.19,5621,17.6868350595348,18.1896183879823,17.6727163389232,18.1896183879823,7166.2300560479,0.0,1.0
2018-12-26,23.4,23.4,22.48,22.48,2280,18.354336795118,18.354336795118,17.6327132971903,17.6327132971903,2906.7789588666,0.0,1.0
2018-12-27,23.604,23.653,22.88,23.36,137341,18.5143489620498,18.5527832570481,17.9464626441153,18.3229618604255,175096.460083201,0.0,1.0
2018-12-28,23.64,23.899,23.6094,23.8362,7584,18.542586403273,18.745739105407,18.5185845782333,18.6964804579398,9668.86474738787,0.0,1.0
2018-12-31,23.79,23.8799,23.64,23.66,13599,18.6602424083699,18.7307575740913,18.542586403273,18.5582738706193,17337.4066059768,0.0,1.0
2019-01-02,23.65,23.787,23.09,23.09,17722,18.5504301369462,18.657889288268,18.111181051251,18.111181051251,22593.8318899271,0.0,1.0
2019-01-03,23.264,23.468,23.25,23.36,12280,18.2476620171634,18.4076741840952,18.2366807900211,18.3229618604255,15655.8094802114,0.0,1.0
2019-01-04,23.954,23.99,23.39,23.39,48428,18.7888796406092,18.8171170818325,18.3464930614448,18.3464930614448,61741.0050087684,0.0,1.0
2019-01-07,24.2,24.33,24.2,24.33,811,18.9818354889682,19.0838040267188,18.9818354889682,19.0838040267188,1033.94637528106,0.0,1.0
2019-01-08,24.46,24.46,24.24,24.24,4766,19.1857725644695,19.1857725644695,19.0132104236607,19.0132104236607,6076.1879464729,0.0,1.0
2019-01-09,24.554,24.651,24.45,24.651,14001,19.2595036609969,19.3355878776262,19.1779288307963,19.3355878776262,17849.9176329348,0.0,1.0
2019-01-10,24.858,24.858,24.52,24.56,17866,19.4979531646599,19.4979531646599,19.2328349665082,19.2642099012007,22777.4179294346,0.0,1.0
2019-01-11,24.864,24.864,24.78,24.86,12042,19.5026594048638,19.5026594048638,19.4367720420095,19.4995219113946,15352.3825538034,0.0,1.0
2019-01-14,24.69,24.738,24.625,24.69,17504,19.3661784389514,19.4038283605824,19.3151941700761,19.3661784389514,22315.9030245618,0.0,1.0
2019-01-15,24.789,24.82,24.72,24.72,15293,19.4438314023154,19.468146976702,19.3897096399708,19.3897096399708,19497.0923762925,0.0,1.0
2019-01-16,24.809,24.83,24.764,24.82,3953,19.4595188696616,19.4759907103752,19.4242220681325,19.468146976702,5039.69176508758,0.0,1.0
2019-01-17,25.029,25.17,24.81,24.81,5002,19.6320810104704,19.7426776552615,19.4603032430289,19.4603032430289,6377.06506677665,0.0,1.0
2019-01-18,25.396,25.473,25.31,25.473,4154,19.9199460362742,19.9803427855573,19.8524899266853,19.9803427855573,5295.94727856661,0.0,1.0
2019-01-22,24.9585,25.37,24.9052,25.37,8370,19.5767826880749,19.8995523287241,19.5349755875971,19.8995523287241,10670.9385463655,0.0,1.0
2019-01-23,24.981,25.164,24.825,25.08,8498,19.5944310888394,19.7379714150576,19.4720688435386,19.6720840522034,10834.1261370388,0.0,1.0
2019-01-24,25.206,25.245,25.106,25.2,20409,19.7709150964848,19.80150565781,19.6924777597535,19.7662088562809,26019.4963910125,0.0,1.0
2019-01-25,25.431,25.47,25.412,25.412,2488,19.9473991041301,19.9779896654553,19.9324960101512,19.9324960101512,3171.95879371058,0.0,1.0
2019-01-28,25.13,25.53,25.0,25.53,23817,19.711302720569,20.0250520674941,19.6093341828183,20.0250520674941,30364.3659926868,0.0,1.0
2019-01-29,25.198,25.3,25.166,25.24,2117,19.7646401095463,19.8446461930122,19.7395401617923,19.7975837909734,2698.96976136868,0.0,1.0
2019-01-30,25.511,25.67,25.24,25.67,14613,20.0101489735151,20.1348643389179,19.7975837909734,20.1348643389179,18630.1583008411,0.0,1.0
2019-01-31,25.841,25.841,25.56,25.65,68281,20.2689921847284,20.2689921847284,20.0485832685135,20.1191768715716,87051.6553027939,0.0,1.0
2019-02-01,25.924,25.99,25.84,25.96,4856,20.3340951742153,20.3858638164579,20.268207811361,20.3623326154386,6190.92922116501,0.0,1.0
2019-02-04,26.067,26.08,25.82,25.82,8114,20.446260565741,20.4564574195161,20.2525203440148,20.2525203440148,10344.5633650191,0.0,1.0
2019-02-05,26.156,26.32,26.04,26.32,12490,20.5160697954319,20.6447070276711,20.4250824848236,20.6447070276711,15923.5391211596,0.0,1.0
2019-02-06,26.156,26.47,26.148,26.47,27080,20.5160697954319,20.7623630327681,20.5097948084934,20.7623630327681,34524.3746518015,0.0,1.0
2019-02-07,25.966,26.17,25.798,26.17,7780,20.3670388556424,20.5270510225742,20.2352641299339,20.5270510225742,9918.74574560624,0.0,1.0
2019-02-08,25.962,25.962,25.76,25.9,3920,20.3639013621732,20.3639013621732,20.205457941976,20.3152702133998,4997.61996436714,0.0,1.0
2019-02-11,26.01,26.12,26.01,26.01,4329,20.4015512838042,20.4878323542086,20.4015512838042,20.4015512838042,5519.05531269014,0.0,1.0
2019-02-12,26.4,26.47,26.319,26.393,6021,20.7074568970562,20.7623630327681,20.6439226543038,20.701966283485,7676.19127690166,0.0,1.0
2019-02-13,26.503,26.55,26.503,26.55,3901,20.7882473538894,20.8251129021531,20.7882473538894,20.8251129021531,4973.39680637658,0.0,1.0
2019-02-14,26.547,26.61,26.44,26.45,25680,20.8227597820511,20.8721753041918,20.7388318317487,20.7466755654218,32739.5103788134,0.0,1.0
2019-02-15,26.836,26.85,26.742,26.83,8091,21.0494436852045,21.0604249123469,20.9757125886771,21.0447374450006,10315.24059482,0.0,1.0
2019-02-19,26.882,26.95,26.7601,26.764,31556,21.0855248601009,21.1388622490782,20.9899097466255,20.992968802758,40230.8407131555,0.0,1.0
2019-02-20,26.959,27.0,26.885,26.91,18690,21.145921609384,21.1780809174438,21.0878779802028,21.1074873143857,23827.9380443933,0.0,1.0
2019-02-21,26.781,26.925,26.76,26.8354,15970,21.0063031500023,21.1192529148954,20.9898313092888,21.0489730611841,20360.2017425876,0.0,1.0
2019-02-22,26.995,27.04,26.9565,26.9565,3980,21.1741590506072,21.2094558521363,21.1439606759657,21.1439606759657,5074.11414749522,0.0,1.0
2019-02-25,27.0264,27.1801,27.0264,27.1799,11730,21.1987883743409,21.3193465608968,21.1987883743409,21.3191896862234,14954.6128015374,0.0,1.0
2019-02-26,26.96,27.066,26.9,27.0,3745,21.1467059827513,21.2298495596864,21.0996435807125,21.1780809174438,4774.51193024361,0.0,1.0
2019-02-27,27.04,27.32,26.816,27.32,16405,21.2094558521363,21.4290803949839,21.0337562178583,21.4290803949839,20914.7845702661,0.0,1.0
2019-02-28,26.941,27.038,26.81,26.94,14287,21.1318028887724,21.2078871054017,21.0290499776544,21.131018515405,18214.5399058452,0.0,1.0
2019-03-01,27.1,27.1,26.92,27.06,7850,21.2565182541751,21.2565182541751,21.1153310480588,21.2251433194826,10007.9889592556,0.0,1.0
2019-03-04,26.925,27.12,26.74,27.12,20457,21.1192529148954,21.2722057215213,20.9741438419425,21.2722057215213,26080.6917375149,0.0,1.0
2019-03-05,26.831,26.888,26.811,26.888,1787,21.045521818368,21.0902311003048,21.0298343510217,21.0902311003048,2278.2517541643,0.0,1.0
2019-03-06,26.638,26.809,26.569,26.809,8399,20.8941377584766,21.0282656042871,20.840015996132,21.0282656042871,10707.9107348775,0.0,1.0
2019-03-07,26.367,27.01,26.367,27.01,52087,20.6815725759348,21.1859246511169,20.6815725759348,21.1859246511169,66405.8752765286,0.0,1.0
2019-03-08,26.295,26.3,26.16,26.252,4078,20.6250976934883,20.6290195603249,20.5192072889011,20.5913696386939,5199.0546466044,0.0,1.0
2019-03-11,26.712,26.74,26.492,26.54,14191,20.9521813876577,20.9741438419425,20.7796192468489,20.8172691684799,18092.1492128404,0.0,1.0
2019-03-12,26.89,26.94,26.825,26.89,7314,21.0917998470394,21.131018515405,21.0408155781641,21.0917998470394,9324.64092331156,0.0,1.0
2019-03-13,26.97,27.4,26.91,26.91,19149,21.1545497164244,21.4918302643689,21.1074873143857,21.1074873143857,24413.1185453231,0.0,1.0
2019-03-14,26.957,27.03,26.949,26.95,5478,21.1443528626494,21.2016121184632,21.1380778757109,21.1388622490782,6983.91891959264,0.0,1.0
2019-03-15,27.0251,27.08,26.98,27.08,13372,21.1977686889634,21.2408307868288,21.1623934500976,21.2408307868288,17048.0036131422,0.0,1.0
2019-03-18,27.195,27.24,27.05,27.07,15398,21.3310337240698,21.3663305255989,21.2172995858094,21.2329870531557,19630.9571967666,0.0,1.0
2019-03-19,27.1481,27.29,27.14,27.275,9573,21.2942466131428,21.4055491939645,21.2878931888676,21.3937835934548,12204.6469180833,0.0,1.0
2019-03-20,27.152,27.275,26.94,27.07,17343,21.2973056692753,21.3937835934548,21.131018515405,21.2329870531557,22110.6436331683,0.0,1.0
2019-03-21,27.557,27.557,27.295,27.295,1650,21.614976883037,21.614976883037,21.4094710608011,21.4094710608011,2103.59003602188,0.0,1.0
2019-03-22,27.057,27.62,27.04,27.62,10495,21.2227901993806,21.6643924051777,21.2094558521363,21.6643924051777,13380.1075321513,0.0,1.0
2019-03-25,27.039,27.18,26.887,27.18,8731,21.208671478769,21.3192681235601,21.0894467269375,21.3192681235601,11131.1785481861,0.0,1.0
2019-03-26,27.278,27.4,27.178,27.39,6862,21.3961367135567,21.4918302643689,21.3176993768255,21.4839865306958,8748.38474374679,0.0,1.0
2019-03-27,27.2,27.5,27.13,27.5,4205,21.3349555909064,21.5702676011002,21.2800494551945,21.5702676011002,5360.96733422546,0.0,1.0
2019-03-28,27.228,27.31,27.03,27.31,6311,21.4275116482493,21.4920428644663,21.2716923700668,21.4920428644663,8019.4056510542,0.09,1.0
2019-03-29,27.441,27.47,27.32,27.47,6369,21.5951354172032,21.6179574326945,21.4999125249805,21.6179574326945,8093.10641602982,0.0,1.0
2019-04-01,27.729,27.8,27.583,27.8,5450,21.8217816400141,21.8776562296654,21.7068845965058,21.8776562296654,6925.33050201956,0.0,1.0
2019-04-02,27.725,27.74,27.651,27.71,16473,21.8186337758084,21.8304382665798,21.7603982880028,21.806829285037,20932.2879559208,0.0,1.0
2019-04-03,27.838,27.98,27.71,27.75,7859,21.9075609396196,22.0193101189222,21.806829285037,21.8383079270941,9986.45365419665,0.0,1.0
2019-04-04,27.767,27.82,27.65,27.82,9167,21.8516863499683,21.8933955506939,21.7596113219514,21.8933955506939,11648.5329746813,0.0,1.0
2019-04-05,27.972,27.972,27.86,27.86,5906,22.0130143905108,22.0130143905108,21.924874192751,21.924874192751,7504.77099906927,0.0,1.0
2019-04-08,28.003,28.003,27.84,27.84,13175,22.037410338105,22.037410338105,21.9091348717225,21.9091348717225,16741.5099750657,0.0,1.0
2019-04-09,27.752,27.78,27.7,27.754,12940,21.8398818591969,21.8619169086369,21.7989596245227,21.8414557912998,16442.8948066299,0.0,1.0
2019-04-10,27.883,27.94,27.78,27.822,8257,21.9429744119338,21.9878314768652,21.8619169086369,21.8949694827968,10492.1933862707,0.0,1.0
2019-04-11,27.89,27.89,27.77,27.89,23792,21.9484831742938,21.9484831742938,21.8540472481226,21.9484831742938,30232.5620741375,0.0,1.0
2019-04-12,28.074,28.22,28.0,28.22,10563,22.0932849277563,22.2081819712647,22.0350494399508,22.2081819712647,13422.4341454739,0.0,1.0
2019-04-15,27.993,28.18,27.93,28.18,7780,22.0295406775908,22.1767033292076,21.9799618163509,22.1767033292076,9886.06812948846,0.0,1.0
2019-04-16,27.8962,28.05,27.8701,28.04,7173,21.9533623638127,22.0743977425221,21.9328225498704,22.0665280820078,9114.75150293325,0.0,1.0
2019-04-17,27.68,28.0,27.41,28.0,54728,21.7832203034942,22.0350494399508,21.5707394696089,22.0350494399508,69543.0252687204,0.0,1.0
2019-04-18,27.9,27.9,27.77,27.79,9230,21.9563528348081,21.9563528348081,21.8540472481226,21.8697865691511,11728.587253879,0.0,1.0
2019-04-22,27.89,28.07,27.72,28.07,13826,21.9484831742938,22.0901370635506,21.8146989455512,22.0901370635506,17568.7375267748,0.0,1.0
2019-04-23,28.058,28.12,27.834,27.884,6716,22.0806934709335,22.129485366122,21.9044130754139,21.9437613779853,8534.04030303916,0.0,1.0
2019-04-24,28.005,28.063,27.84,28.063,4895,22.0389842702079,22.0846283011906,21.9091348717225,22.0846283011906,6220.09042337353,0.0,1.0
2019-04-25,27.797,27.82,27.69,27.79,5704,21.8752953315111,21.8933955506939,21.7910899640084,21.8697865691511,7248.08902449901,0.0,1.0
2019-04-26,27.8101,27.8101,27.64,27.715,4816,21.8856045867848,21.8856045867848,21.7517416614371,21.8107641152941,6119.70489866536,0.0,1.0
2019-04-29,27.824,27.9,27.8,27.8,6166,21.8965434148996,21.9563528348081,21.8776562296654,21.8776562296654,7835.15373861517,0.0,1.0
2019-04-30,27.965,28.01,27.658,27.78,9737,22.0075056281508,22.042919100465,21.7659070503628,21.8619169086369,12372.8335959935,0.0,1.0
2019-05-01,27.719,27.95,27.719,27.95,7501,21.8139119794998,21.9957011373794,21.8139119794998,21.9957011373794,9531.54203589886,0.0,1.0
2019-05-02,27.77,27.78,27.595,27.78,9993,21.8540472481226,21.8619169086369,21.7163281891229,21.8619169086369,12698.1335241617,0.0,1.0
2019-05-03,27.975,27.975,27.844,27.844,2339,22.0153752886651,22.0153752886651,21.9122827359282,21.9122827359282,2972.17395306858,0.0,1.0
2019-05-06,27.828,27.915,27.43,27.43,22778,21.8996912791053,21.9681573255795,21.5864787906375,21.5864787906375,28944.0693899086,0.0,1.0
2019-05-07,27.28,27.51,27.16,27.5,24892,21.4684338829235,21.6494360747516,21.3739979567522,21.6415664142374,31630.3352029854,0.0,1.0
2019-05-08,27.289,27.42,27.289,27.37,6899,21.4755165773863,21.5786091301232,21.4755165773863,21.5392608275519,8766.57892356568,0.0,1.0
2019-05-09,27.236,27.27,26.86,27.16,5844,21.4338073766607,21.4605642224092,21.1379081413242,21.3739979567522,7425.98742271601,0.0,1.0
2019-05-10,27.265,27.336,26.79,26.94,46027,21.4566293921521,21.5125039818034,21.0828205177243,21.2008654254383,58486.6398195328,0.0,1.0
2019-05-13,26.727,26.86,26.63,26.79,11476,21.0332416564844,21.1379081413242,20.956905949496,21.0828205177243,14582.5858424177,0.0,1.0
2019-05-14,27.078,27.2,26.91,27.06,13830,21.3094667405352,21.4054765988093,21.1772564438955,21.2953013516096,17573.8203381524,0.0,1.0
2019-05-15,27.076,27.204,26.96,26.96,29905,21.3078928084324,21.408624463015,21.2166047464669,21.2166047464669,38000.368561999,0.0,1.0
2019-05-16,27.252,27.41,27.229,27.229,6131,21.4463988334835,21.5707394696089,21.4282986143007,21.4282986143007,7790.6791390609,0.0,1.0
2019-05-17,27.057,27.26,27.015,27.05,17041,21.2929404534553,21.4526945618949,21.2598878792953,21.2874316910953,21654.0471715441,0.0,1.0
2019-05-20,26.882,26.95,26.796,26.9,6896,21.1552213944556,21.2087350859526,21.0875423140329,21.1693867833813,8762.76681503245,0.0,1.0
2019-05-21,27.184,27.24,27.081,27.081,9614,21.3928851419865,21.4369552408664,21.3118276386895,21.3118276386895,12216.5371461314,0.0,1.0
2019-05-22,27.043,27.08,27.015,27.06,3999,21.2819229287353,21.3110406726381,21.2598878792953,21.2953013516096,5081.54067478463,0.0,1.0
2019-05-23,26.65,26.81,26.56,26.81,19019,20.9726452705246,21.0985598387529,20.9018183258961,21.0985598387529,24167.4973977816,0.0,1.0
2019-05-24,26.683,26.94,26.64,26.94,37347,20.9986151502216,21.2008654254383,20.9647756100103,21.2008654254383,47456.939130078,0.0,1.0
2019-05-28,26.444,26.766,26.34,26.766,11760,20.8105302639306,21.0639333324901,20.7286857945823,21.0639333324901,14943.4654502294,0.0,1.0
2019-05-29,26.2,26.32,25.9,26.32,16626,20.6185105473825,20.7129464735537,20.3824207319545,20.7129464735537,21126.7054911151,0.0,1.0
2019-05-30,26.27,26.31,26.19,26.26,4308,20.6735981709824,20.7050768130394,20.6106408868682,20.6657285104681,5474.18785370646,0.0,1.0
2019-05-31,26.01,26.13,25.81,25.81,7181,20.4689869976114,20.5634229237826,20.311593787326,20.311593787326,9124.91712568853,0.0,1.0
2019-06-03,26.16,26.24,26.03,26.14,14878,20.5870319053254,20.6499891894396,20.4847263186399,20.5712925842969,18905.5169190912,0.0,1.0
2019-06-04,26.58,26.58,26.35,26.35,9298,20.9175576469247,20.9175576469247,20.7365554550965,20.7365554550965,11814.9950472987,0.0,1.0
2019-06-05,26.83,26.85,26.64,26.64,4670,21.1142991597814,21.1300384808099,20.9647756100103,20.9647756100103,5934.18228338189,0.0,1.0
2019-06-06,27.006,27.03,26.873,26.97,6619,21.2528051848325,21.2716923700668,21.1481386999927,21.2244744069811,8410.78212713165,0.0,1.0
2019-06-07,27.1989,27.35,27.1989,27.23,20948,21.4046109361527,21.5235215065233,21.4046109361527,21.4290855803521,26618.6831846433,0.0,1.0
2019-06-10,27.2791,27.3528,27.2501,27.29,7133,21.4677256134772,21.5257250114673,21.4449035979858,21.4763035434377,9063.92338915696,0.0,1.0
2019-06-11,27.23,27.315,27.155,27.315,4193,21.4290855803521,21.4959776947234,21.3700631264951,21.4959776947234,5328.05702659964,0.0,1.0
2019-06-12,27.197,27.27,27.173,27.234,5448,21.403115700655,21.4605642224092,21.3842285154208,21.4322334445578,6922.78909633075,0.0,1.0
2019-06-13,27.262,27.299,27.23,27.299,1646,21.4542684939978,21.4833862379006,21.4290855803521,21.4833862379006,2091.57688189434,0.0,1.0
2019-06-14,27.26,27.28,27.16,27.28,7127,21.4526945618949,21.4684338829235,21.3739979567522,21.4684338829235,9056.29917209054,0.0,1.0
2019-06-17,27.26,27.35,27.248,27.248,10821,21.4526945618949,21.5235215065233,21.4432509692778,21.4432509692778,13750.275479331,0.0,1.0
2019-06-18,27.522,27.77,27.505,27.77,7609,21.6588796673687,21.8540472481226,21.6455012444945,21.8540472481226,9668.77794309485,0.0,1.0
2019-06-19,27.67,27.67,27.47,27.61,6240,21.7753506429799,21.7753506429799,21.6179574326945,21.7281326798943,7929.1857491013,0.0,1.0
2019-06-20,27.9755,27.9755,27.79,27.9535,14160,22.0157687716908,22.0157687716908,21.8697865691511,21.9984555185594,17993.1522768068,0.0,1.0
2019-06-21,27.924,27.936,27.85,27.89,1703,21.9752400200423,21.9846836126594,21.9170045322367,21.9484831742938,2164.00694402556,0.0,1.0
2019-06-24,27.779,27.915,27.77,27.77,13465,21.8611299425854,21.9681573255795,21.8540472481226,21.8540472481226,17110.0137999438,0.0,1.0
2019-06-25,27.452,27.675,27.44,27.675,10113,21.6037920437689,21.779285473237,21.5943484511517,21.779285473237,12850.6178654906,0.0,1.0
2019-06-26,27.52,27.626,27.41,27.6,9602,21.6573057352659,21.7407241367171,21.5707394696089,21.72026301938,12201.2887119985,0.0,1.0
2019-06-27,27.512,27.552,27.45,27.48,15057,21.7374975759063,21.7691019631931,21.6885107756116,21.7122140660768,19056.8478525858,0.1099,1.0
2019-06-28,27.747,27.79,27.55,27.55,20260,21.9231733512166,21.95714806755,21.7675217438288,21.7675217438288,25642.0095300119,0.0,1.0
2019-07-01,27.936,28.08,27.77,28.072,20873,22.0725040811471,22.1862798753798,21.9413458739066,22.1799589979224,26417.8511806485,0.0,1.0
2019-07-02,27.974,27.98,27.856,27.86,6981,22.1025282490696,22.1072689071626,22.0092953065733,22.012455745302,8835.48215839157,0.0,1.0
2019-07-03,28.175,28.175,28.049,28.15,9442,22.2613402951861,22.2613402951861,22.1617864752325,22.2415875531318,11950.2395845199,0.0,1.0
2019-07-05,28.017,28.17,27.83,28.17,21767,22.136502965403,22.2573897467752,21.9887524548369,22.2573897467752,27549.3396564545,0.0,1.0
2019-07-08,27.949,27.99,27.8,27.97,10516,22.0827755070153,22.1151700039843,21.9650491643717,22.0993678103409,13309.5445319647,0.0,1.0
2019-07-09,27.989,27.989,27.78,27.78,4476,22.1143798943022,22.1143798943022,21.9492469707283,21.9492469707283,5665.03626141822,0.0,1.0
2019-07-10,28.055,28.124,27.96,28.124,5098,22.1665271333255,22.2210447013953,22.0914667135192,22.2210447013953,6452.26873563676,0.0,1.0
2019-07-11,27.992,28.23,27.96,28.23,5223,22.1167502233487,22.3047963277055,22.0914667135192,22.3047963277055,6610.47461871925,0.0,1.0
2019-07-12,28.185,28.185,28.08,28.08,8571,22.2692413920078,22.2692413920078,22.1862798753798,22.1862798753798,10847.860991201,0.0,1.0
2019-07-15,28.175,28.2,28.04,28.11,8860,22.2613402951861,22.2810930372404,22.1546754880929,22.2099831658449,11213.6329928877,0.0,1.0
2019-07-16,28.091,28.18,28.0,28.152,23726,22.1949710818837,22.2652908435969,22.123071100806,22.2431677724961,30028.7422561235,0.0,1.0
2019-07-17,27.821,28.37,27.821,28.36,20612,21.9816414676973,22.4154116832096,21.9816414676973,22.4075105863878,26087.5172967723,0.0,1.0
2019-07-18,27.908,27.96,27.73,27.85,14621,22.0503810100463,22.0914667135192,21.9097414866197,22.0045546484803,18505.0257323941,0.0,1.0
2019-07-19,27.796,27.928,27.796,27.9,2626,21.961888725643,22.0661832036897,21.961888725643,22.0440601325889,3323.58919179721,0.0,1.0
2019-07-22,27.821,27.92,27.81,27.92,4773,21.9816414676973,22.0598623262323,21.9729502611934,22.0598623262323,6040.93343962226,0.0,1.0
2019-07-23,28.038,28.11,27.88,28.11,4083,22.1530952687286,22.2099831658449,22.0282579389454,22.2099831658449,5167.63696500684,0.0,1.0
2019-07-24,28.06,28.1,27.94,27.94,5167,22.1704776817363,22.2020820690232,22.0756645198757,22.0756645198757,6539.59838309832,0.0,1.0
2019-07-25,27.845,27.947,27.83,27.84,4979,22.0006041000694,22.0811952876509,21.9887524548369,21.9966535516586,6301.65673494223,0.0,1.0
2019-07-26,27.948,27.949,27.9,27.9,3102,22.0819853973331,22.0827755070153,22.0440601325889,22.0440601325889,3926.03719457537,0.0,1.0
2019-07-29,27.947,28.35,27.878,28.35,10106,22.0811952876509,22.3996094895661,22.0266777195811,22.3996094895661,12790.6292354541,0.0,1.0
2019-07-30,28.006,28.07,27.92,27.943,10938,22.1278117588991,22.1783787785581,22.0598623262323,22.0780348489223,13843.6475932512,0.0,1.0
2019-07-31,27.746,28.2,27.745,28.2,15930,21.9223832415344,22.2810930372404,21.9215931318523,22.2810930372404,20161.7577400341,0.0,1.0
2019-08-01,27.54,28.03,27.43,27.87,8880,21.7596206470071,22.1467743912712,21.6727085819682,22.0203568421237,11238.9459341809,0.0,1.0
2019-08-02,27.317,27.51,27.25,27.51,14786,21.5834261878828,21.7359173565419,21.5304888391773,21.7359173565419,18713.857498063,0.0,1.0
2019-08-05,26.576,27.15,26.576,27.15,14642,20.9979549133936,21.4514778709601,20.9979549133936,21.4514778709601,18531.604320752,0.0,1.0
2019-08-06,26.892,26.95,26.54,26.95,29305,21.2476295729599,21.2934559345258,20.9695109648354,21.2934559345258,37089.7872298617,0.0,1.0
2019-08-07,26.943,26.98,26.36,26.64,15453,21.2879251667506,21.317159224991,20.8272912220445,21.0485219330526,19558.0440901912,0.0,1.0
2019-08-08,27.404,27.404,27.01,27.04,12274,21.6521657302317,21.6521657302317,21.3408625154561,21.3645658059213,15534.5520716371,0.0,1.0
2019-08-09,27.252,27.327,27.12,27.273,376320,21.5320690585417,21.5913272847045,21.427774580495,21.5486613618673,476288.303372856,0.0,1.0
2019-08-12,26.923,27.119,26.88,27.119,3276,21.2721229731072,21.4269844708128,21.2381482567738,21.4269844708128,4146.25978382621,0.0,1.0
2019-08-13,27.253,27.409,26.88,26.88,18588,21.5328591682238,21.6561162786426,21.2381482567738,21.2381482567738,23525.8476379004,0.0,1.0
2019-08-14,26.523,26.85,26.523,26.85,8446,20.9560791002385,21.2144449663087,20.9560791002385,21.2144449663087,10689.6551081185,0.0,1.0
2019-08-15,26.65,26.69,26.5,26.641,7554,21.0564230298743,21.0880274171612,20.9379065775486,21.0493120427348,9560.69792644177,0.0,1.0
2019-08-16,27.0467,27.37,26.97,26.97,9376,21.3698595407918,21.6253020010379,21.3092581281693,21.3092581281693,11866.7068782523,0.0,1.0
2019-08-19,27.39,27.43,27.15,27.15,6438,21.6411041946813,21.6727085819682,21.4514778709601,21.4514778709601,8148.2358022812,0.0,1.0
2019-08-20,27.167,27.34,27.167,27.34,7398,21.4649097355571,21.6015987105728,21.4649097355571,21.6015987105728,9363.25698435478,0.0,1.0
2019-08-21,27.373,27.449,27.28,27.28,6072,21.6276723300844,21.6877206659295,21.5541921296425,21.5541921296425,7685.00897661563,0.0,1.0
2019-08-22,27.388,27.46,27.36,27.46,3517,21.639523975317,21.6964118724334,21.6174009042162,21.6964118724334,4451.28072640928,0.0,1.0
2019-08-23,26.588,27.4,26.588,27.26,8423,21.0074362295797,21.6490052915031,21.0074362295797,21.538389935999,10660.5452256313,0.0,1.0
2019-08-26,26.916,26.916,26.726,26.8,21692,21.266592205332,21.266592205332,21.1164713657194,21.1749394822001,27454.416126605,0.0,1.0
2019-08-27,26.864,27.25,26.77,27.25,19871,21.2255065018591,21.5304888391773,21.1512361917349,21.5304888391773,25149.6728218591,0.0,1.0
2019-08-28,27.005,27.026,26.74,26.77,5782,21.3369119670453,21.3535042703709,21.1275329012698,21.1512361917349,7317.9713278642,0.0,1.0
2019-08-29,27.384,27.47,27.26,27.37,14956,21.6363635365883,21.7043129692551,21.538389935999,21.6253020010379,18929.0174990552,0.0,1.0
2019-08-30,27.423,27.533,27.375,27.533,7609,21.667177814193,21.7540898792319,21.6292525494488,21.7540898792319,9630.30851499806,0.0,1.0
2019-09-03,27.304,27.304,27.19,27.25,17050,21.5731547620146,21.5731547620146,21.483082258247,21.5304888391773,21579.2824524533,0.0,1.0
2019-09-04,27.57,27.6,27.46,27.526,6905,21.7833239374722,21.8070272279374,21.6964118724334,21.7485591114567,8739.29298147743,0.0,1.0
2019-09-05,27.949,28.01,27.873,27.94,12588,22.0827755070153,22.1309721976278,22.0227271711702,22.0756645198757,15931.9652499403,0.0,1.0
2019-09-06,27.905,28.06,27.67,27.98,22201,22.0480106809997,22.1704776817363,21.8623349056894,22.1072689071626,28098.6304825171,0.0,1.0
2019-09-09,27.963,27.99,27.873,27.97,12609,22.0938370425657,22.1151700039843,22.0227271711702,22.0993678103409,15958.5438382981,0.0,1.0
2019-09-10,27.9,27.93,27.73,27.82,37134,22.0440601325889,22.067763423054,21.9097414866197,21.9808513580152,46998.538099085,0.0,1.0
2019-09-11,28.144,28.19,28.05,28.05,13683,22.2368468950388,22.2731919404187,22.1625765849146,22.1625765849146,17317.848785743,0.0,1.0
2019-09-12,28.232,28.27,28.19,28.213,8223,22.3063765470699,22.3364007149924,22.2731919404187,22.2913644631086,10407.4158126993,0.0,1.0
2019-09-13,28.2,28.5,28.197,28.5,4800,22.2810930372404,22.5181259418919,22.2787227081939,22.5181259418919,6075.10591036807,0.0,1.0
2019-09-16,28.19,28.27,28.13,28.17,23319,22.2731919404187,22.3364007149924,22.2257853594884,22.2573897467752,29513.6239008069,0.0,1.0
2019-09-17,28.334,28.334,28.19,28.19,8378,22.3869677346514,22.3869677346514,22.2731919404187,22.2731919404187,10603.5911077216,0.0,1.0
2019-09-18,28.331,28.47,28.05,28.47,8188,22.3845974056049,22.4944226514267,22.1625765849146,22.4944226514267,10363.1181654362,0.0,1.0
2019-09-19,28.331,28.447,28.31,28.43,2245,22.3845974056049,22.4762501287368,22.3680051022793,22.4628182641399,2841.37766016173,0.0,1.0
2019-09-20,28.273,28.385,28.19,28.37,9642,22.3387710440389,22.4272633284421,22.2731919404187,22.4154116832096,12203.3689974519,0.0,1.0
2019-09-23,28.245,28.38,28.13,28.13,4391,22.3166479729381,22.4233127800313,22.2257853594884,22.2257853594884,5557.45626092213,0.0,1.0
2019-09-24,27.977,28.195,27.97,28.195,5671,22.1048985781161,22.2771424888295,22.0993678103409,22.2771424888295,7177.48450368695,0.0,1.0
2019-09-25,28.118,28.141,27.82,27.82,21054,22.2163040433023,22.2344765659922,21.9808513580152,21.9808513580152,26646.933299352,0.0,1.0
2019-09-26,28.033,28.093,27.938,27.987,5254,22.2219928330139,22.2695553332808,22.1466855409247,22.185528249476,6627.91060670251,0.0922,1.0
2019-09-27,27.734,27.913,27.568,27.913,5562,21.9849730400174,22.1268678324802,21.8533834559458,22.1268678324802,7016.4519974266,0.0,1.0
2019-09-30,27.908,27.97,27.853,27.87,3919,22.1229042907913,22.1720522077337,22.0793053322134,22.0927813739556,4943.8107475575,0.0,1.0
2019-10-01,27.485,27.97,27.43,27.97,43667,21.78758866391,22.1720522077337,21.743989705332,22.1720522077337,55085.8341193143,0.0,1.0
2019-10-02,27.052,27.89,26.96,27.89,7294,21.4443459536508,22.1086355407113,21.371416786575,22.1086355407113,9201.36657123868,0.0,1.0
2019-10-03,27.297,27.299,26.983,27.038,15697,21.6385594964071,21.6401449130827,21.3896490783439,21.4332480369219,19801.7344486885,0.0,1.0
2019-10-04,27.629,27.63,27.423,27.453,32102,21.9017386645504,21.9025313728882,21.7384407469675,21.762221997101,40496.6094968336,0.0,1.0
2019-10-07,27.559,27.673,27.559,27.6,4267,21.8462490809058,21.9366178314128,21.8462490809058,21.8787501227548,5382.81205915484,0.0,1.0
2019-10-08,27.068,27.48,27.051,27.48,7482,21.4570292870553,21.7836251222211,21.443553245313,21.7836251222211,9438.528199343,0.0,1.0
2019-10-09,27.336,27.45,27.19,27.28,198272,21.6694751215806,21.7598438720876,21.5537397042646,21.6250834546649,250119.735784568,0.0,1.0
2019-10-10,27.527,27.61,27.426,27.49,58046,21.8208824140968,21.8866772061326,21.7408188719809,21.7915522055989,73224.9141752289,0.0,1.0
2019-10-11,27.948,28.15,27.948,27.98,34855,22.1546126243026,22.3147397085343,22.1546126243026,22.1799792911115,43969.5135509355,0.0,1.0
2019-10-14,27.87,27.908,27.855,27.88,16909,22.0927813739556,22.1229042907913,22.0808907488889,22.1007084573334,21330.6700511482,0.0,1.0
2019-10-15,28.119,28.19,27.942,27.97,8364,22.2901657500631,22.3464480420455,22.1498563742759,22.1720522077337,10551.1694545983,0.0,1.0
2019-10-16,27.975,28.064,27.951,28.047,5046,22.1760157494226,22.2465667914851,22.1569907493159,22.2330907497429,6365.51901816157,0.0,1.0
2019-10-17,28.131,28.19,28.11,28.15,3252,22.2996782501165,22.3464480420455,22.2830313750231,22.3147397085343,4102.39156699591,0.0,1.0
2019-10-18,28.099,28.15,28.03,28.1,9063,22.2743115833075,22.3147397085343,22.2196147080006,22.2751042916453,11432.9565718585,0.0,1.0
2019-10-21,28.36,28.36,28.2,28.221,24259,22.4812084594683,22.4812084594683,22.3543751254234,22.3710220005168,30602.6805116094,0.0,1.0
2019-10-22,28.369,28.52,28.369,28.42,10822,22.4883428345083,22.6080417935133,22.4883428345083,22.5287709597352,13651.9315922601,0.0,1.0
2019-10-23,28.345,28.4,28.29,28.37,6759,22.4693178344016,22.5129167929795,22.4257188758236,22.4891355428461,8526.46512955885,0.0,1.0
2019-10-24,28.571,28.58,28.5,28.512,6173,22.6484699187401,22.6556042937801,22.5921876267576,22.601700126811,7787.22728876561,0.0,1.0
2019-10-25,28.698,28.72,28.48,28.48,8463,22.7491438776383,22.7665834610695,22.576333460002,22.576333460002,10676.0577587597,0.0,1.0
2019-10-28,28.71,28.8,28.681,28.8,33328,22.7586563776917,22.8300001280919,22.735667835896,22.8300001280919,42043.2060715989,0.0,1.0
2019-10-29,28.72,28.791,28.65,28.66,4804,22.7665834610695,22.8228657530519,22.7110938774248,22.7190209608026,6060.23649687833,0.0,1.0
2019-10-30,28.74,28.76,28.56,28.623,7978,22.7824376278251,22.7982917945807,22.6397501270245,22.6896907523047,10064.2312181714,0.0,1.0
2019-10-31,28.61,28.78,28.453,28.78,23589,22.6793855439136,22.8141459613363,22.5549303348819,22.8141459613363,29757.4768369823,0.0,1.0
2019-11-01,28.891,28.91,28.78,28.87,23452,22.90213658683,22.9171980452478,22.8141459613363,22.8854897117366,29584.6516079914,0.0,1.0
2019-11-04,29.032,29.08,29.0,29.08,23098,23.0139084624571,23.0519584626706,22.9885417956481,23.0519584626706,29138.0813082631,0.0,1.0
2019-11-05,28.883,29.43,28.882,29.43,9559,22.8957949201278,23.3294063808939,22.89500221179,23.3294063808939,12058.6595906869,0.0,1.0
2019-11-06,28.874,28.89,28.73,28.89,16706,22.8886605450877,22.9013438784922,22.7745105444473,22.9013438784922,21074.5859527164,0.0,1.0
2019-11-07,28.87,29.02,28.87,29.01,4944,22.8854897117366,23.0043959624038,22.8854897117366,22.9964688790259,6236.84621993475,0.0,1.0
2019-11-08,28.911,28.94,28.83,28.94,76131,22.9179907535856,22.9409792953813,22.8537813782254,22.9409792953813,96039.1059000511,0.0,1.0
2019-11-11,28.89,28.924,28.76,28.76,11180,22.9013438784922,22.9282959619768,22.7982917945807,22.7982917945807,14103.5478840758,0.0,1.0
2019-11-12,28.919,29.019,28.904,28.97,4992,22.9243324202879,23.003603254066,22.9124417952212,22.9647605455147,6297.39812498265,0.0,1.0
2019-11-13,28.973,29.02,28.87,28.87,15425,22.967138670528,23.0043959624038,22.8854897117366,22.8854897117366,19458.6069867503,0.0,1.0
2019-11-14,29.04,29.04,28.98,29.0,19229,23.0202501291594,23.0202501291594,22.9726876288925,22.9885417956481,24257.3454617971,0.0,1.0
2019-11-15,29.253,29.253,29.21,29.21,4397,23.1890970051067,23.1890970051067,23.1550105465821,23.1550105465821,5546.80680199294,0.0,1.0
2019-11-18,29.264,29.33,29.26,29.28,8747,23.1978167968223,23.2501355471159,23.1946459634712,23.2105001302268,11034.3231969598,0.0,1.0
2019-11-19,29.34,29.371,29.22,29.297,7445,23.2580626304937,23.2826365889649,23.1629376299599,23.2239761719691,9391.85277253522,0.0,1.0
2019-11-20,29.298,29.38,29.22,29.338,7531,23.2247688803069,23.2897709640049,23.1629376299599,23.2564772138181,9500.34160241272,0.0,1.0
2019-11-21,29.218,29.65,29.21,29.65,3684,23.1613522132844,23.5038022152058,23.1550105465821,23.5038022152058,4647.3587124271,0.0,1.0
2019-11-22,29.224,29.29,29.185,29.29,19077,23.1661084633111,23.2184272136046,23.1351928381376,23.2184272136046,24065.5977624788,0.0,1.0
2019-11-25,29.503,29.51,29.36,29.36,9948,23.387274089552,23.3928230479164,23.2739167972493,23.2739167972493,12549.3823211794,0.0,1.0
2019-11-26,29.57,29.58,29.49,29.53,7345,23.4403855481833,23.4483126315611,23.3769688811608,23.408677214672,9265.70297035208,0.0,1.0
2019-11-27,29.657,29.66,29.571,29.571,4633,23.5093511735702,23.5117292985836,23.4411782565211,23.4411782565211,5844.52033514517,0.0,1.0
2019-11-29,29.523,29.608,29.523,29.603,2347,23.4031282563076,23.470508465019,23.4031282563076,23.4665449233301,2960.73585723844,0.0,1.0
2019-12-02,29.18,29.59,29.176,29.59,7613,23.1312292964487,23.4562397149389,23.1280584630976,23.4562397149389,9603.78444020292,0.0,1.0
2019-12-03,29.0,29.04,28.85,28.85,15382,22.9885417956481,23.0202501291594,22.869635544981,22.869635544981,19404.3625718116,0.0,1.0
2019-12-04,29.237,29.32,29.237,29.26,10189,23.1764136717022,23.242208463738,23.1764136717022,23.1946459634712,12853.4033444408,0.0,1.0
2019-12-05,29.23,29.27,29.152,29.27,12076,23.1708647133378,23.202573046849,23.1090334629908,23.202573046849,15233.8501116367,0.0,1.0
2019-12-06,29.51,29.54,29.48,29.51,6963,23.3928230479164,23.4166042980499,23.369041797783,23.3928230479164,8783.81072601248,0.0,1.0
2019-12-09,29.38,29.46,29.38,29.452,5271,23.2897709640049,23.3531876310274,23.2897709640049,23.3468459643251,6649.35607307364,0.0,1.0
2019-12-10,29.386,29.46,29.351,29.398,2481,23.2945272140316,23.3531876310274,23.2667824222093,23.304039714085,3129.77659216386,0.0,1.0
2019-12-11,29.61,29.68,29.46,29.68,11621,23.4720938816945,23.5275834653392,23.3531876310274,23.5275834653392,14659.8685117034,0.0,1.0
2019-12-12,29.833,29.91,29.694,29.91,27111,23.6488678410197,23.7099063830288,23.5386813820681,23.7099063830288,34200.4728698727,0.0,1.0
2019-12-13,29.715,29.85,29.6,29.85,25739,23.6375321117894,23.7449212026557,23.5460525158663,23.7449212026557,32356.7782534511,0.1037,1.0
2019-12-16,29.9,29.996,29.82,29.82,5723,23.7846949400136,23.8610605157407,23.721056960241,23.721056960241,7194.44585821129,0.0,1.0
2019-12-17,29.915,29.995,29.91,29.965,5522,23.7966270612209,23.8602650409935,23.7926496874852,23.8364007985788,6941.76656107686,0.0,1.0
2019-12-18,30.005,30.05,29.93,30.05,6159,23.8682197884651,23.9040161520872,23.8085591824283,23.9040161520872,7742.5462241348,0.0,1.0
2019-12-19,30.19,30.19,30.07,30.15,10179,24.0153826166893,24.0153826166893,23.9199256470304,23.983563626803,12796.1321668238,0.0,1.0
2019-12-20,30.38,30.4,30.21,30.21,6452,24.1665228186492,24.1824323135924,24.0312921116324,24.0312921116324,8110.87972692284,0.0,1.0
2019-12-23,30.45,30.51,30.4,30.51,9703,24.2222060509503,24.2699345357797,24.1824323135924,24.2699345357797,12197.7473636597,0.0,1.0
2019-12-24,30.38,30.474,30.37,30.38,7579,24.1665228186492,24.2412974448821,24.1585680711777,24.1665228186492,9527.6437461792,0.0,1.0
2019-12-26,30.448,30.5,30.394,30.5,9389,24.220615101456,24.2619797883082,24.1776594651094,24.2619797883082,11803.0145313203,0.0,1.0
2019-12-27,30.511,30.56,30.49,30.56,18143,24.2707300105269,24.3097082731376,24.2540250408366,24.3097082731376,22807.7636214446,0.0,1.0
2019-12-30,30.35,30.47,30.266,30.47,412447,24.1426585762345,24.2381155458934,24.0758386974733,24.2381155458934,518491.632165242,0.0,1.0
2019-12-31,30.42,30.477,30.34,30.43,12713,24.1983418085356,24.2436838691235,24.1347038287629,24.2062965560071,15981.6512660213,0.0,1.0
2020-01-02,30.7,30.7,30.45,30.65,14184,24.4210747377397,24.4210747377397,24.2222060509503,24.3813010003818,17830.8614455476,0.0,1.0
2020-01-03,30.571,30.571,30.45,30.527,10668,24.3184584953564,24.3184584953564,24.2222060509503,24.2834576064814,13410.8594120912,0.0,1.0
2020-01-06,30.576,30.63,30.45,30.63,7756,24.3224358690921,24.3653915054387,24.2222060509503,24.3653915054387,9750.15238096924,0.0,1.0
2020-01-07,30.592,30.633,30.505,30.505,13933,24.3351634650467,24.3677779296801,24.265957162044,24.265957162044,17515.3266018623,0.0,1.0
2020-01-08,30.74,30.828,30.6,30.6,4995,24.452893727626,24.5228955053759,24.3415272630239,24.3415272630239,6279.2691004308,0.0,1.0
2020-01-09,30.84,30.875,30.78,30.86,20820,24.5324412023418,24.5602828184923,24.4847127175123,24.5483506972849,26173.0495837776,0.0,1.0
2020-01-10,30.809,30.907,30.77,30.907,6977,24.5077814851799,24.5857380104013,24.4767579700407,24.5857380104013,8770.86296570683,0.0,1.0
2020-01-13,31.058,31.06,30.92,30.92,17652,24.7058546972221,24.7074456467164,24.5960791821144,24.5960791821144,22190.5221543152,0.0,1.0
2020-01-14,31.0,31.08,30.97,31.01,32138,24.659717161887,24.7233551416596,24.6358529194723,24.6676719093586,40401.03110103,0.0,1.0
2020-01-15,31.05,31.14,31.0,31.1,13297,24.6994908992449,24.7710836264891,24.659717161887,24.7392646366027,16715.8040497354,0.0,1.0
2020-01-16,31.32,31.32,31.15,31.17,5116,24.9142690809774,24.9142690809774,24.7790383739606,24.7949478689038,6431.37952308388,0.0,1.0
2020-01-17,31.452,31.452,31.34,31.4,9762,25.0192717476022,25.0192717476022,24.9301785759206,24.97790706075,12271.9169085897,0.0,1.0
2020-01-21,31.427,31.471,31.39,31.4,117264,24.9993848789233,25.0343857677982,24.9699523132785,24.97790706075,147413.856214798,0.0,1.0
2020-01-22,31.446,31.601,31.393,31.601,122116,25.0144988991193,25.1377974849287,24.9723387375199,25.1377974849287,153513.358452094,0.0,1.0
2020-01-23,31.603,31.603,31.34,31.34,15338,25.139388434423,25.139388434423,24.9301785759206,24.9301785759206,19281.5674599415,0.0,1.0
2020-01-24,31.347,31.65,31.217,31.65,8767,24.9357468991507,25.1767757475395,24.8323351820202,25.1767757475395,11021.0915322276,0.0,1.0
2020-01-27,30.84,30.97,30.83,30.83,12814,24.5324412023418,24.6358529194723,24.5244864548702,24.5244864548702,16108.6194700541,0.0,1.0
2020-01-28,31.18,31.24,30.91,31.06,13512,24.8029026163754,24.8506311012048,24.5881244346428,24.7074456467164,16986.0828999041,0.0,1.0
2020-01-29,31.08,31.44,31.06,31.44,19250,24.7233551416596,25.0097260506363,24.7074456467164,25.0097260506363,24199.3854220806,0.0,1.0
2020-01-30,31.1806,31.1806,30.8644,30.94,4697,24.8033799012237,24.8033799012237,24.5518507861724,24.6119886770575,5904.65004298767,0.0,1.0
2020-01-31,30.601,31.21,30.5,31.21,7818,24.3423227377711,24.8267668587901,24.2619797883082,24.8267668587901,9828.09325869228,0.0,1.0
2020-02-03,30.882,30.98,30.88,30.912,3067,24.5658511417224,24.6438076669438,24.5642601922281,24.5897153841371,3855.55922542968,0.0,1.0
2020-02-04,31.48,31.604,31.39,31.42,5227,25.0415450405227,25.1401839091702,24.9699523132785,24.9938165556932,6570.91883642677,0.0,1.0
2020-02-05,31.56,31.7,31.43,31.7,13762,25.1051830202953,25.2165494848973,25.0017713031648,25.2165494848973,17300.3606326584,0.0,1.0
2020-02-06,31.631,31.68,31.55,31.6,10775,25.1616617273435,25.2006399899542,25.0972282728237,25.1370020101816,13545.3702817101,0.0,1.0
2020-02-07,31.43,31.53,31.39,31.52,12805,25.0017713031648,25.0813187778805,24.9699523132785,25.073364030409,16097.3054716749,0.0,1.0
2020-02-10,31.63,31.68,31.52,31.56,7077,25.1608662525963,25.2006399899542,25.073364030409,25.1051830202953,8896.57405880856,0.0,1.0
2020-02-11,31.95,32.044,31.79,31.79,6210,25.4154181716867,25.4901927979196,25.2881422121415,25.2881422121415,7806.65888161668,0.0,1.0
2020-02-12,32.13,32.15,32.07,32.098,11661,25.5586036261751,25.5745131211183,25.5108751413457,25.5331484342661,14659.1705665913,0.0,1.0
2020-02-13,32.195,32.83,31.995,32.83,8813,25.6103094847404,26.1154359491855,25.4512145353088,26.1154359491855,11078.9186350544,0.0,1.0
2020-02-14,32.367,32.39,32.298,32.34,4486,25.7471311412515,25.7654270604361,25.6922433836976,25.7256533230782,5639.39963654305,0.0,1.0
2020-02-18,32.368,32.43,32.22,32.37,11378,25.7479266159986,25.7972460503224,25.6301963534193,25.749517565493,14303.4081731135,0.0,1.0
2020-02-19,32.59,32.68,32.49,32.49,12444,25.9245220098676,25.9961147371118,25.8449745351519,25.8449745351519,15643.4884255778,0.0,1.0
2020-02-20,32.492,32.66,32.17,32.66,34804,25.8465654846462,25.9802052421687,25.5904226160614,25.9802052421687,43752.4888431218,0.0,1.0
2020-02-21,32.26,32.37,32.231,32.37,2539,25.6620153433056,25.749517565493,25.638946575638,25.749517565493,3191.80465385261,0.0,1.0
2020-02-24,31.445,31.542,31.21,31.492,35433,25.0137034243721,25.0908644748464,24.8267668587901,25.0510907374885,44543.2116187317,0.0,1.0
2020-02-25,30.422,31.6,30.3,31.6,33041,24.1999327580299,25.1370020101816,24.1028848388766,25.1370020101816,41536.2022717385,0.0,1.0
2020-02-26,30.33,30.9,30.27,30.81,36419,24.1267490812914,24.5801696871712,24.0790205964619,24.508576959927,45782.7229967145,0.0,1.0
2020-02-27,28.888,29.88,28.22,29.5,123375,22.97967449589,23.7687854450704,22.4482973647887,23.4665050411505,155096.061114244,0.0,1.0
2020-02-28,28.366,28.465,27.0,27.95,80057,22.5644366778737,22.6431886778424,21.4778181732564,22.2335191830562,100640.529804442,0.0,1.0
2020-03-02,29.78,29.78,28.607,28.76,23989,23.6892379703547,23.6892379703547,22.7561460919387,22.8778537282539,30156.834124171,0.0,1.0
2020-03-03,29.14,30.25,28.24,29.97,32616,23.1801341321738,24.0631111015187,22.4642068597319,23.8403781723146,41001.9301260562,0.0,1.0
2020-03-04,30.475,30.475,29.7,30.39,12679,24.2420929196292,24.2420929196292,23.625599990582,24.1744775661208,15938.9094943668,0.0,1.0
2020-03-05,29.58,33.52,29.28,33.52,28041,23.5301430209231,26.6643135247242,23.2915005967758,26.6643135247242,35250.6476166527,0.0,1.0
2020-03-06,29.021,29.07,28.3,28.69,24433,23.085472637262,23.1244508998727,22.5119353445613,22.8221704959528,30714.9913775427,0.0,1.0
2020-03-09,26.647,27.891,25.79,26.56,40366,21.1970155875098,22.1865861729739,20.5152937291957,21.127809284507,50744.5398414393,0.0,1.0
2020-03-10,27.75,27.95,26.49,27.95,14262,22.0744242336246,22.2335191830562,21.072126052206,22.2335191830562,17928.916098167,0.0,1.0
2020-03-11,26.471,27.12,26.12,27.12,29990,21.05701203201,21.5732751429153,20.7778003957577,21.5732751429153,37700.7568212052,0.0,1.0
2020-03-12,24.199,25.48,22.73,24.87,140608,19.2496934064678,20.2686965575768,18.0811410028933,19.7834569618106,176759.853788464,0.0,1.0
2020-03-13,26.64,26.64,24.04,25.26,43683,21.1914472642797,21.1914472642797,19.1232129216698,20.0936921132021,54914.3767996232,0.0,1.0
2020-03-16,23.093,24.63,22.65,23.98,37798,18.3698983361115,19.5925430224928,18.0175030231206,19.0754844368403,47516.2789705872,0.0,1.0
2020-03-17,24.25,24.87,22.724,23.16,50670,19.2902626185729,19.7834569618106,18.0763681544103,18.423195144171,63697.8108746403,0.0,1.0
2020-03-18,22.1,25.23,21.11,22.56,43705,17.5799919121839,20.0698278707874,16.7924719124979,17.9459102958765,54942.0332401059,0.0,1.0
2020-03-19,22.731,23.04,22.0,22.0,210315,18.0819364776404,18.3277381745121,17.5004444374682,17.5004444374682,264389.285456878,0.0,1.0
2020-03-20,21.44,23.08,21.31,22.365,20316,17.0549785790599,18.3595571643984,16.9515668619294,17.7907927201807,25539.465674545,0.0,1.0
2020-03-23,20.82,21.6,20.314,21.6,13301,16.5617842358222,17.1822545386051,16.1592740137604,17.1822545386051,16720.8324934594,0.0,1.0
2020-03-24,23.029,23.029,22.21,22.235,22550,18.3189879522934,18.3189879522934,17.6674941343713,17.6873810030502,28347.8514944373,0.0,1.0
2020-03-25,23.65,24.64,22.69,22.69,43214,18.8129777702783,19.6004977699644,18.049322013007,18.049322013007,54324.7917729763,0.0,1.0
2020-03-26,25.18,25.44,24.0,24.03,34024,20.0300541334295,20.2368775676905,19.0913939317835,19.1152581741982,42771.9423169284,0.0,1.0
2020-03-27,24.351,25.03,23.91,24.34,78603,19.4492780205297,19.9915990659052,19.0970488879662,19.4404922598535,98412.9925532254,0.0989,1.0
2020-03-30,25.146,25.146,24.16,24.67,17955,20.0842489057632,20.0842489057632,19.2967252669705,19.7040650801391,22480.1252025134,0.0,1.0
2020-03-31,24.86,25.152,24.61,24.87,35193,19.8558191281823,20.0890411388593,19.6561427491781,19.8638061833425,44062.5478280176,0.0,1.0
2020-04-01,23.449,23.96,23.321,23.925,14049,18.7288456450824,19.1369841637671,18.6266113390322,19.1090294707065,17589.7120005631,0.0,1.0
2020-04-02,24.186,24.186,23.534,23.534,10601,19.3174916103869,19.3174916103869,18.7967356139438,18.7967356139438,13272.7266650986,0.0,1.0
2020-04-03,23.69,24.38,23.43,24.23,24099,18.9213336744425,19.4724404804942,18.7136702402781,19.3526346530916,30172.5723896057,0.0,1.0
2020-04-06,25.421,25.59,24.85,24.85,87473,20.3038929226679,20.4388741548747,19.8478320730222,19.8478320730222,109518.462369226,0.0,1.0
2020-04-07,25.47,26.68,25.47,26.68,72719,20.3430294929527,21.3094631673333,20.3430294929527,21.3094631673333,91046.0721025661,0.0,1.0
2020-04-08,26.477,26.6,25.6,25.77,32838,21.1473259475818,21.2455667260519,20.4468612100349,20.5826411477578,41114.0268114807,0.0,1.0
2020-04-09,27.002,27.41,26.66,27.13,34690,21.5666463434907,21.8925181940257,21.2934890570129,21.6688806495409,43432.7787956108,0.0,1.0
2020-04-13,26.748,27.29,26.234,27.29,223972,21.3637751424224,21.7966735321036,20.9532405071897,21.7966735321036,280418.746970612,0.0,1.0
2020-04-14,27.411,27.42,27.13,27.27,25714,21.8933168995417,21.9005052491858,21.6688806495409,21.7806994217833,32194.594233218,0.0,1.0
2020-04-15,26.62,26.79,26.465,26.63,12734,21.2615408363722,21.3973207740951,21.1377414813896,21.2695278915324,15943.2979297581,0.0,1.0
2020-04-16,26.89,26.91,26.638,26.7,18878,21.4771913256968,21.4931654360172,21.2759175356606,21.3254372776536,23635.7451168504,0.0,1.0
2020-04-17,27.708,27.779,27.27,27.65,19117,22.1305324377987,22.1872405294359,21.7806994217833,22.0842075178697,23934.9793091868,0.0,1.0
2020-04-20,27.152,27.5,27.1,27.135,19084,21.6864521708933,21.9644016904672,21.6449194840604,21.672874177121,23893.662454178,0.0,1.0
2020-04-21,26.308,26.63,26.133,26.57,23908,21.0123447153749,21.2695278915324,20.872571250072,21.2216055605714,29933.4354409185,0.0,1.0
2020-04-22,27.127,27.2,26.74,26.79,7198,21.6664845329929,21.7247900356621,21.3573854982943,21.3973207740951,9012.08249555507,0.0,1.0
2020-04-23,27.05,27.39,26.98,27.295,32346,21.6049842082596,21.8765440837053,21.5490748221384,21.8006670596837,40498.0300640767,0.0,1.0
2020-04-24,27.43,27.47,26.97,27.21,20313,21.908492304346,21.9404405249867,21.5410877669782,21.7327770908223,25432.4022967783,0.0,1.0
2020-04-27,27.95,28.12,27.45,27.45,24476,22.3238191726748,22.4595991103977,21.9244664146663,21.9244664146663,30644.5861574336,0.0,1.0
2020-04-28,27.973,28.292,27.86,28.292,10572,22.3421893995432,22.5969764591527,22.2519356762333,22.5969764591527,13236.4179137272,0.0,1.0
2020-04-29,28.57,28.94,28.391,28.94,14628,22.8190165926054,23.1145376335317,22.6760483052383,23.1145376335317,18314.6350020811,0.0,1.0
2020-04-30,28.024,28.32,27.866,28.32,19178,22.3829233808601,22.6193402136011,22.2567279093294,22.6193402136011,24011.3528896576,0.0,1.0
2020-05-01,27.06,27.65,27.0,27.65,29516,21.6129712634197,22.0842075178697,21.5650489324587,22.0842075178697,36954.7967405952,0.0,1.0
2020-05-04,27.37,27.37,26.76,26.76,22956,21.860569973385,21.860569973385,21.3733596086146,21.3733596086146,28741.5067752101,0.0,1.0
2020-05-05,27.634,27.95,27.58,27.79,32567,22.0714282296135,22.3238191726748,22.0282981317486,22.1960262901121,40774.7277900448,0.0,1.0
2020-05-06,27.392,27.99,27.392,27.99,46112,21.8781414947374,22.3557673933155,21.8781414947374,22.3557673933155,57733.4187322917,0.0,1.0
2020-05-07,27.691,28.04,27.67,28.04,31120,22.1169544440264,22.3957026691164,22.1001816281901,22.3957026691164,38963.0462992046,0.0,1.0
2020-05-08,28.153,28.153,27.84,27.84,13809,22.4859563924263,22.4859563924263,22.235961565913,22.235961565913,17289.2257823173,0.0,1.0
2020-05-11,28.12,28.25,27.87,27.87,21646,22.4595991103977,22.5634308274799,22.2599227313935,22.2599227313935,27101.3528339519,0.0,1.0
2020-05-12,27.465,28.17,27.465,28.067,14441,21.9364469974066,22.4995343861986,21.9364469974066,22.4172677180488,18080.5061570313,0.0,1.0
2020-05-13,26.977,27.48,26.77,27.395,21997,21.5466787055903,21.9484275801469,21.3813466637748,21.8805376112854,27540.8139281363,0.0,1.0
2020-05-14,27.309,27.309,26.39,26.72,16041,21.811848936908,21.811848936908,21.0778385676883,21.3414113879739,20083.7476120032,0.0,1.0
2020-05-15,27.453,27.453,27.075,27.075,6435,21.9268625312144,21.9268625312144,21.62495184616,21.62495184616,8056.78672671534,0.0,1.0
2020-05-18,28.49,28.64,28.389,28.389,25563,22.755120151324,22.8749259787266,22.6744508942063,22.6744508942063,32005.5383209051,0.0,1.0
2020-05-19,28.28,28.68,28.28,28.51,11813,22.5873919929604,22.9068741993672,22.5873919929604,22.7710942616444,14790.1820672399,0.0,1.0
2020-05-20,28.75,28.82,28.64,28.82,23971,22.9627835854884,23.0186929716096,22.8749259787266,23.0186929716096,30012.313073208,0.0,1.0
2020-05-21,28.443,28.7,28.312,28.7,19405,22.7175809920712,22.9228483096876,22.612950569473,22.9228483096876,24295.5627710818,0.0,1.0
2020-05-22,28.629,28.65,28.31,28.31,10586,22.8661402180504,22.8829130338867,22.611353158441,22.611353158441,13253.9462764582,0.0,1.0
2020-05-26,28.975,29.72,28.97,29.72,30837,23.1424923265923,23.7375279360249,23.1384987990122,23.7375279360249,38608.7229668563,0.0,1.0
2020-05-27,29.538,29.73,28.874,29.73,25058,23.5921635321098,23.7455149911851,23.0618230694745,23.7455149911851,31373.2652366796,0.0,1.0
2020-05-28,29.528,30.05,29.5,29.739,56962,23.5841764769497,24.0011007563105,23.5618127225012,23.7527033408292,71317.8998488202,0.0,1.0
2020-05-29,29.957,29.957,29.45,29.5,21989,23.9268211433209,23.9268211433209,23.5218774467003,23.5618127225012,27530.7977208615,0.0,1.0
2020-06-01,30.132,30.22,29.8,30.02,16750,24.0665946086239,24.1368806940334,23.8014243773063,23.97713959083,20971.4339817377,0.0,1.0
2020-06-02,30.37,30.37,30.11,30.24,20269,24.256686521436,24.256686521436,24.0490230872715,24.1528548043537,25377.3131567666,0.0,1.0
2020-06-03,30.9,30.92,30.65,30.65,20952,24.680000444925,24.6959745552453,24.4803240659207,24.4803240659207,26232.4468528577,0.0,1.0
2020-06-04,30.667,30.86,30.479,30.8,42420,24.493902059693,24.6480522242843,24.3437454226818,24.6001298933233,53110.939074944,0.0,1.0
2020-06-05,31.36,31.56,31.13,31.13,23030,25.0474049822928,25.2071460854962,24.8637027136089,24.8637027136089,28834.1566925026,0.0,1.0
2020-06-08,31.85,31.85,31.5,31.68,18385,25.4387706851411,25.4387706851411,25.1592237545352,25.3029907474182,23018.4963435371,0.0,1.0
2020-06-09,31.407,31.52,31.318,31.52,8174,25.0849441415456,25.1751978648555,25.0138593506201,25.1751978648555,10234.059783088,0.0,1.0
2020-06-10,31.389,31.562,31.267,31.39,13126,25.0705674422573,25.2087434965282,24.9731253693032,25.0713661477733,16434.0920862262,0.0,1.0
2020-06-11,29.43,30.505,29.43,30.4,46823,23.50590333638,24.3645117660982,23.50590333638,24.2806476869165,58623.6091538449,0.0,1.0
2020-06-12,29.87,30.409,29.222,30.37,9459,23.8573337634275,24.2878360365606,23.3397725890485,24.256686521436,11842.9130766123,0.0,1.0
2020-06-15,30.13,30.187,29.19,29.19,14689,24.0649971975919,24.1105234120048,23.3142140125359,23.3142140125359,18391.0085825519,0.0,1.0
2020-06-16,30.55,31.12,30.47,31.08,27781,24.400453514319,24.8557156584487,24.3365570730377,24.823767437808,34782.53178786,0.0,1.0
2020-06-17,30.634,30.91,30.58,30.69,11145,24.4675447776644,24.6879875000851,24.4244146797995,24.5122722865614,13953.8287597891,0.0,1.0
2020-06-18,30.599,30.63,30.32,30.63,15836,24.4395900846038,24.4643499556004,24.2167512456351,24.4643499556004,19827.082300585,0.0,1.0
2020-06-19,30.479,30.883,30.32,30.883,11931,24.3437454226818,24.6664224511527,24.2167512456351,24.6664224511527,14937.921124544,0.0,1.0
2020-06-22,30.489,30.555,30.33,30.35,8505,24.351732477842,24.4044470418991,24.2247383007953,24.2407124111156,10648.4803590853,0.0,1.0
2020-06-23,30.65,30.93,30.65,30.93,10873,24.4803240659207,24.7039616104055,24.4803240659207,24.7039616104055,13613.2777124438,0.0,1.0
2020-06-24,29.765,30.04,29.62,30.04,39948,23.7734696842457,23.9931137011503,23.6576573844232,23.9931137011503,50015.9310270123,0.0,1.0
2020-06-25,30.11,30.11,29.609,29.67,17751,24.0490230872715,24.0490230872715,23.648871623747,23.6975926602241,22224.7119170045,0.0,1.0
2020-06-26,29.416,29.99,29.416,29.99,12019,23.5680426255261,24.0279303215776,23.5680426255261,24.0279303215776,15001.2841379146,0.0918,1.0
2020-06-29,29.8337,29.8337,29.62,29.65,14971,23.9027030621824,23.9027030621824,23.731487033182,23.7555229754844,18685.7662724619,0.0,1.0
2020-06-30,30.45,30.57,30.025,30.57,33479,24.3964814368803,24.4926252060896,24.0559722542637,24.4926252060896,41786.1712000368,0.0,1.0
2020-07-01,30.577,30.73,30.36,30.56,50895,24.4982335926269,24.6208168983688,24.3243736099732,24.4846132253222,63523.6172892223,0.0,1.0
2020-07-02,30.7,31.14,30.654,31.14,20000,24.5967809560665,24.9493081098342,24.5599258445362,24.9493081098342,24962.6160877188,0.0,1.0
2020-07-06,31.03,31.35,30.869,31.35,12600,24.8611763213923,25.1175597059506,24.7321834310363,25.1175597059506,15726.4481352628,0.0,1.0
2020-07-07,30.69,31.025,30.69,30.76,23099,24.588768975299,24.8571703310085,24.588768975299,24.6448528406712,28830.5734505108,0.0,1.0
2020-07-08,30.787,31.05,30.63,31.05,16400,24.6664851887433,24.8772002829272,24.5406970906943,24.8772002829272,20469.3451919294,0.0,1.0
2020-07-09,30.559,30.65,30.315,30.315,4897,24.4838120272454,24.5567210522292,24.2883196965197,24.2883196965197,6112.09654907796,0.0,1.0
2020-07-10,30.734,30.756,30.505,30.51,68342,24.6240216906758,24.6416480483642,24.4405473311012,24.444553321485,85299.7554333439,0.0,1.0
2020-07-13,30.469,31.15,30.469,31.15,6500,24.4117042003384,24.9573200906016,24.4117042003384,24.9573200906016,8112.85022850861,0.0,1.0
2020-07-14,31.08,31.08,30.4,30.48,17961,24.9012362252295,24.9012362252295,24.356421533043,24.4205173791826,22417.6773775759,0.0,1.0
2020-07-15,31.41,31.472,31.37,31.405,4163,25.1656315905553,25.2153058713135,25.1335836674855,25.1616256001716,5195.96853865867,0.0,1.0
2020-07-16,31.434,31.52,31.35,31.52,11720,25.1848603443972,25.2537633789972,25.1175597059506,25.2537633789972,14628.0930274032,0.0,1.0
2020-07-17,31.845,31.91,31.58,31.58,5678,25.5141527539393,25.5662306289277,25.3018352636019,25.3018352636019,7086.88670730337,0.0,1.0
2020-07-20,31.82,31.89,31.75,31.88,7944,25.4941228020207,25.5502066673928,25.4380389366485,25.5421946866254,9915.1511100419,0.0,1.0
2020-07-21,31.877,32.16,31.877,32.01,14545,25.5397910923951,25.7665301481139,25.5397910923951,25.6463504366022,18154.0625497935,0.0,1.0
2020-07-22,32.15,32.1601,32.02,32.03,21162,25.7585181673465,25.7666102679216,25.6543624173697,25.6623743981371,26412.9440824152,0.0,1.0
2020-07-23,32.02,32.3634,31.9,32.21,25075,25.6543624173697,25.9294938369238,25.5582186481603,25.8065900519512,31296.8799199774,0.0,1.0
2020-07-24,31.8,31.9448,31.7155,31.77,8140,25.4780988404858,25.5941123219984,25.4103976030009,25.4540628981834,10159.7847477015,0.0,1.0
2020-07-27,32.2,32.2,31.82,31.82,15398,25.7985780711837,25.7985780711837,25.4941228020207,25.4941228020207,19218.7181259347,0.0,1.0
2020-07-28,31.93,32.18,31.93,32.03,13739,25.5822545904626,25.7825541096488,25.5822545904626,25.6623743981371,17148.0691214584,0.0,1.0
2020-07-29,32.43,32.5,32.14,32.18,11996,25.982853628835,26.0389374942072,25.750506186579,25.7825541096488,14972.5771294138,0.0,1.0
2020-07-30,32.12,32.21,32.02,32.02,8238,25.7344822250441,25.8065900519512,25.6543624173697,25.6543624173697,10282.1015665314,0.0,1.0
2020-07-31,32.0097,32.2,31.6157,32.2,10610,25.6461100771792,25.7985780711837,25.3304380349417,25.7985780711837,13242.6678345348,0.0,1.0
2020-08-03,32.23,32.45,32.1144,32.45,14681,25.8226140134861,25.9988775903699,25.7299955158144,25.9988775903699,18323.80833919,0.0,1.0
2020-08-04,32.3515,32.38,32.2,32.2,8055,25.9199595798106,25.9427937249978,25.7985780711837,25.7985780711837,10053.6936293287,0.0,1.0
2020-08-05,32.62,32.62,32.5057,32.61,14497,26.1350812634166,26.1350812634166,26.0435043232446,26.1270692826491,18094.1522711829,0.0,1.0
2020-08-06,32.6477,32.69,32.4497,32.55,19627,26.1572744501424,26.1911651287887,25.9986372309469,26.0789973980444,24497.0632976828,0.0,1.0
2020-08-07,32.7767,32.78,32.6,32.6045,10941,26.2606290020425,26.2632729556957,26.1190573018817,26.122662693227,13655.7991307865,0.0,1.0
2020-08-10,32.9502,32.9502,32.84,32.84,11509,26.3996368683577,26.3996368683577,26.3113448403004,26.3113448403004,14364.7374276778,0.0,1.0
2020-08-11,32.6,33.125,32.6,33.125,6595,26.1190573018817,26.5396862921727,26.1190573018817,26.5396862921727,8231.42265492526,0.0,1.0
2020-08-12,33.08,33.25,32.85,32.85,6704,26.5036323787192,26.6398360517658,26.3193568210679,26.3193568210679,8367.46891260333,0.0,1.0
2020-08-13,33.0197,33.19,32.9469,33.0649,6784,26.4553201346915,26.5917641671611,26.3969929147044,26.4915342877603,8467.3193769542,0.0,1.0
2020-08-14,32.9849,33.11,32.89,32.89,7869,26.4274384416208,26.5276683210215,26.3514047441377,26.3514047441377,9821.54129971294,0.0,1.0
2020-08-17,33.33,33.38,33.211,33.211,10859,26.7039318979054,26.7439918017426,26.6085893267728,26.6085893267728,13553.4524048269,0.0,1.0
2020-08-18,33.1931,33.335,33.1313,33.33,7566,26.594247881199,26.7079378882891,26.5447338400562,26.7039318979054,9443.35766598403,0.0,1.0
2020-08-19,32.9963,33.2121,32.9701,33.2121,8864,26.4365720996956,26.6094706446572,26.4155807100849,26.6094706446572,11063.431450077,0.0,1.0
2020-08-20,32.9117,33.0,32.82,32.925,7467,26.368790742403,26.4395365325796,26.2953208787655,26.3794466768237,9319.79271634982,0.0,1.0
2020-08-21,32.96,32.9947,32.7,32.7,26877,26.4074886095098,26.4352901827728,26.1991771095561,26.1991771095561,33546.0116294809,0.0,1.0
2020-08-24,33.1673,33.2,33.0362,33.2,8900,26.573576970819,26.5997761479286,26.4685399029578,26.5997761479286,11108.3641590349,0.0,1.0
2020-08-25,33.3277,33.34,33.16,33.3,14006,26.7020891423289,26.7119438786728,26.5677282248588,26.679895955603,17481.3200462295,0.0,1.0
2020-08-26,33.32,33.365,33.08,33.18,8005,26.6959199171379,26.7319738305915,26.5036323787192,26.5837521863937,9991.28708910946,0.0,1.0
2020-08-27,33.4202,33.51,33.4,33.43,3945,26.7761999644278,26.8481475517195,26.7600157632775,26.7840517055799,4923.87602330253,0.0,1.0
2020-08-28,33.7079,33.73,33.42,33.55,5613,27.0067046511073,27.0244111286033,26.7760397248124,26.8801954747893,7005.75820501827,0.0,1.0
2020-08-31,33.7016,33.76,33.6429,33.65,5945,27.0016571032238,27.0484470709057,26.9546267761188,26.9603152824637,7420.1376320744,0.0,1.0
2020-09-01,33.8419,33.8419,33.605,33.605,10096,27.1140651933911,27.1140651933911,26.9242613690102,26.9242613690102,12601.1286010804,0.0,1.0
2020-09-02,34.63,34.67,34.0402,34.21,18641,27.7454893976737,27.7775373207435,27.2729427720096,27.4089862054408,23266.4063245583,0.0,1.0
2020-09-03,33.48,34.46,33.25,34.46,22916,26.8241116094171,27.6092857246271,26.6398360517658,27.6092857246271,28602.1655133082,0.0,1.0
2020-09-04,33.2313,33.3601,32.62,33.31,24220,26.6248536477307,26.7280479600154,26.1350812634166,26.6879079363705,30229.7280822274,0.0,1.0
2020-09-08,32.4946,32.825,32.48,32.7,11184,26.0346110245928,26.2993268691493,26.0229135326723,26.1991771095561,13959.0949162523,0.0,1.0
2020-09-09,33.2852,33.4631,32.81,32.81,16834,26.6680382240672,26.8105713619201,26.2873088979981,26.2873088979981,21011.0339610329,0.0,1.0
2020-09-10,32.764,33.3874,32.6601,33.38,12386,26.2504537864678,26.7499206675105,26.167209306294,26.7439918017426,15459.3481431243,0.0,1.0
2020-09-11,32.8485,33.0268,32.6799,32.885,14075,26.3181550239528,26.4610086410364,26.1830730282136,26.3473987537539,17567.4410717321,0.0,1.0
2020-09-14,33.5342,33.63,33.2897,33.2897,10689,26.8675365451767,26.9442913209288,26.6716436154126,26.6716436154126,13341.2701680813,0.0,1.0
2020-09-15,33.8294,33.97,33.8294,33.83,135987,27.1040502174318,27.2166986670221,27.1040502174318,27.1045309362778,169729.56369603,0.0,1.0
2020-09-16,33.72,34.1,33.72,33.9,9559,27.0163991478359,27.3208544169989,27.0163991478359,27.1606148016499,11930.8823591252,0.0,1.0
2020-09-17,33.5234,33.5699,33.2,33.2,46406,26.8588836059478,26.8961393165165,26.5997761479286,26.5997761479286,57920.758108334,0.0,1.0
2020-09-18,33.1086,33.49,33.055,33.49,5625,26.5265466437141,26.8321235901846,26.4836024268006,26.8321235901846,7020.7357746709,0.0,1.0
2020-09-21,32.443,32.49,32.08,32.45,14608,25.9932692038327,26.0309255134397,25.7024343019743,25.9988775903699,18232.6947904698,0.0,1.0
2020-09-22,32.7426,32.7426,32.4294,32.5399,6530,26.2333081476255,26.2333081476255,25.982372909989,26.0709052974693,8150.29415264018,0.0,1.0
2020-09-23,31.9909,32.76,31.9909,32.76,8740,25.6310475533364,26.2472489941608,25.6310475533364,26.2472489941608,10908.6632303331,0.0,1.0
2020-09-24,32.1478,32.4152,31.74,31.81,12584,25.7567555315776,25.9709958972992,25.4300269558811,25.4861108212532,15706.4780423927,0.0,1.0
2020-09-25,32.6088,32.6124,31.96,31.96,5921,26.1909247693657,26.1938162382075,25.6698178292034,25.6698178292034,7371.89337528978,0.0809,1.0
2020-09-28,33.0507,33.2,33.0037,33.0699,31362,26.5458525697012,26.6657682080586,26.5081028375995,26.5612737368577,39047.0055794357,0.0,1.0
2020-09-29,33.0112,33.145,32.9242,33.1199,10254,26.51412673102,26.6215929896416,26.4442495673422,26.6014330263277,12766.6601368386,0.0,1.0
2020-09-30,33.2785,33.43,33.04,33.3757,12988,26.7288182925264,26.8505009396204,26.5372584817547,26.806887951256,16170.6048232163,0.0,1.0
2020-10-01,33.3635,33.4293,33.15,33.4293,88247,26.7970890846254,26.8499387095678,26.6256089185886,26.8499387095678,109871.216802769,0.0,1.0
2020-10-02,33.3249,33.4699,33.109,33.109,12464,26.7660861131546,26.8825480526175,26.5926783012232,26.5926783012232,15518.2028423597,0.0,1.0
2020-10-05,33.9938,34.0,33.69,33.81,71306,27.3033370876838,27.3083168395781,27.0593292448643,27.1557115395922,88778.9611583201,0.0,1.0
2020-10-06,33.7468,34.37,33.68,34.05,25827,27.1049501977021,27.6054955816558,27.0512973869703,27.348476129048,32155.6983961509,0.0,1.0
2020-10-07,34.2704,34.3499,34.115,34.115,16619,27.5254982770316,27.5893515472889,27.400683205359,27.400683205359,20691.3521371291,0.0,1.0
2020-10-08,34.52,34.522,34.3501,34.39,5878,27.7259734500657,27.7275798216445,27.5895121844468,27.6215592974438,7318.35657151721,0.0,1.0
2020-10-09,34.7451,34.88,34.64,34.88,18738,27.9067705712595,28.0151203342495,27.8223557447936,28.0151203342495,23329.596025364,0.0,1.0
2020-10-12,35.1015,35.21,35.0324,35.049,20599,28.1930259866014,28.2801716447513,28.137525848554,28.150858732658,25646.6190909634,0.0,1.0
2020-10-13,34.8605,34.98,34.81,34.98,46785,27.9994582113562,28.0954389131894,27.9588973289915,28.0954389131894,58249.2875465179,0.0,1.0
2020-10-14,34.66,34.9999,34.65,34.9999,7466,27.8384194605816,28.1114223103985,27.8303876026876,28.1114223103985,9295.48318525817,0.0,1.0
2020-10-15,34.72,34.73,34.23,34.43,68674,27.8866106079456,27.8946424658396,27.4930495711399,27.6536867290198,85502.0107506588,0.0,1.0
2020-10-16,34.7542,34.93,34.7542,34.93,14311,27.914079561943,28.0552796237195,27.914079561943,28.0552796237195,17817.7953206844,0.0,1.0
2020-10-19,34.255,34.89,34.1446,34.7669,10277,27.5131292158749,28.0231521921435,27.4244575047252,27.9242800214684,12795.2961016472,0.0,1.0
2020-10-20,34.52,35.0,34.4113,35.0,44127,27.7259734500657,28.1115026289774,27.638667154758,28.1115026289774,54939.9660482035,0.0,1.0
2020-10-21,34.2397,34.62,34.15,34.62,17936,27.5008404732971,27.8062920290057,27.428794707988,27.8062920290057,22331.0723829079,0.0,1.0
2020-10-22,34.2744,34.31,34.08,34.305,13509,27.5287110201892,27.5573044342919,27.37257170273,27.5532885053449,16819.2716782283,0.0,1.0
2020-10-23,34.53,34.53,34.3981,34.4399,6380,27.7340053079597,27.7340053079597,27.6280651023379,27.6616382683348,7943.3676295134,0.0,1.0
2020-10-26,33.83,34.67,33.5493,34.089,228314,27.1717752553802,27.8464513184756,26.9463210042958,27.3798003748346,284260.507361241,0.0,1.0
2020-10-27,33.6549,33.99,33.5901,33.99,6240,27.0311374236563,27.3002849816841,26.9790909845033,27.3002849816841,7769.06175676547,0.0,1.0
2020-10-28,32.5,33.19,32.5,33.19,21986,26.103538155479,26.6577363501646,26.103538155479,26.6577363501646,27373.4922731163,0.0,1.0
2020-10-29,32.947,33.12,32.42,32.42,22536,26.4625622033405,26.6015133449066,26.0392832923271,26.0392832923271,28058.2653446261,0.0,1.0
2020-10-30,32.5094,32.81,32.251,32.81,7233,26.1110881018994,26.3525257501928,25.9035448939186,26.3525257501928,9005.38841132764,0.0,1.0
2020-11-02,33.2999,33.32,32.96,33.16,14452,26.7460064684196,26.7621505027865,26.4730036186027,26.6336407764826,17993.3462353805,0.0,1.0
2020-11-03,34.11,34.18,33.71,33.71,27338,27.396667276412,27.4528902816699,27.0753929606522,27.0753929606522,34036.9567798804,0.0,1.0
2020-11-04,34.3202,34.61,34.17,34.41,7880,27.5654969293437,27.7982601711117,27.4448584237759,27.6376230132318,9810.9305518128,0.0,1.0
2020-11-05,35.013,35.17,34.71,34.71,22180,28.1219440442396,28.2480442131753,27.8785787500516,27.8785787500516,27615.030411067,0.0,1.0
2020-11-06,35.0869,35.16,34.9,35.08,11658,28.1812994740762,28.2400123552813,28.0311840500375,28.1757574921294,14514.6990321109,0.0,1.0
2020-11-09,35.4694,36.71,35.41,36.0,20174,28.4885180385215,29.4849503288503,28.4408088026311,28.9146884183768,25117.4762629785,0.0,1.0
2020-11-10,35.32,35.52,35.21,35.52,27424,28.3685220815852,28.5291592394651,28.2801716447513,28.5291592394651,34144.0303874256,0.0,1.0
2020-11-11,35.575,35.63,35.44,35.595,24193,28.573334457882,28.617509676299,28.4649043763131,28.58939817367,30121.2998527928,0.0,1.0
2020-11-12,35.2842,35.6099,35.0965,35.53,9430,28.3397680303247,28.6013656419321,28.1890100576544,28.5371910973591,11740.7455715222,0.0,1.0
2020-11-13,35.7873,35.85,35.5171,35.725,33793,28.7438508009715,28.7942105499669,28.5268300006758,28.6938123262919,42073.7025555089,0.0,1.0
2020-11-16,36.238,36.29,36.01,36.29,15560,29.1058466362538,29.1476122973026,28.9227202762708,29.1476122973026,19372.8527139857,0.0,1.0
2020-11-17,36.18,36.23,35.89,36.0,14848,29.0592618604686,29.0994211499386,28.8263379815428,28.9146884183768,18486.3828468676,0.0,1.0
2020-11-18,35.68,36.21,35.68,36.21,12899,28.657668965769,29.0833574341506,28.657668965769,29.0833574341506,16059.7960898265,0.0,1.0
2020-11-19,35.85,35.85,35.4885,35.4885,13245,28.7942105499669,28.7942105499669,28.503858887099,28.503858887099,16490.5806039036,0.0,1.0
2020-11-20,35.6937,35.83,35.6242,35.83,10121,28.6686726110837,28.7781468341789,28.6128511987205,28.7781468341789,12601.0695577281,0.0,1.0
2020-11-23,35.889,36.2,35.755,36.2,29501,28.8255347957534,29.0753255762566,28.7179078999739,29.0753255762566,36729.9825138362,0.0,1.0
2020-11-24,36.2748,36.49,36.0446,36.49,23276,29.1354038733037,29.3082494551825,28.950510504584,29.3082494551825,28979.5963862937,0.0,1.0
2020-11-25,36.16,36.84,36.0692,36.84,18757,29.0431981446807,29.5893644814722,28.9702688750032,29.5893644814722,23353.2518223797,0.0,1.0
2020-11-27,36.2854,36.32,36.19,36.2,7531,29.1439176426713,29.1717078709846,29.0672937183626,29.0753255762566,9376.41091189114,0.0,1.0
2020-11-30,36.0002,36.29,35.81,36.29,18550,28.9148490555346,29.1476122973026,28.7620831183909,29.1476122973026,23095.5281391025,0.0,1.0
2020-12-01,36.3,36.61,36.24,36.61,20371,29.1556441551966,29.4046317499104,29.1074530078326,29.4046317499104,25362.7495267739,0.0,1.0
2020-12-02,36.26,36.5099,36.11,36.49,79705,29.1235167236206,29.3242328523915,29.0030388552107,29.3082494551825,99236.0684812485,0.0,1.0
2020-12-03,36.0734,36.35,36.07,36.15,29072,28.9736422553187,29.1958034446665,28.9709114236347,29.0351662867867,36195.8595180585,0.0,1.0
2020-12-04,36.7,36.7,36.29,36.29,13636,29.4769184709563,29.4769184709563,29.1476122973026,29.1476122973026,16977.3920056497,0.0,1.0
2020-12-07,36.5143,36.93,36.43,36.93,13731,29.3277668698649,29.6616512025182,29.2600583078185,29.6616512025182,17095.6709907286,0.0,1.0
2020-12-08,36.5913,36.68,36.425,36.68,107973,29.3896121756486,29.4608547551683,29.2560423788715,29.4608547551683,134430.914272955,0.0,1.0
2020-12-09,36.29,36.6,36.185,36.6,7269,29.1476122973026,29.3965998920164,29.0632777894156,29.3965998920164,9050.20992146283,0.0,1.0
2020-12-10,36.25,36.42,36.13,36.42,18516,29.1154848657266,29.2520264499245,29.0191025709987,29.2520264499245,23053.1967128637,0.0,1.0
2020-12-11,36.21,36.4,35.9346,36.4,15102,29.0833574341506,29.2359627341365,28.8621600677501,29.2359627341365,18802.6235017103,0.0,1.0
2020-12-14,35.8627,36.28,35.8101,36.2699,18116,29.0785383194142,29.4168975071132,29.0358886830065,29.4087081282592,22342.5492046221,0.3413,1.0
2020-12-15,36.235,36.26,35.89,36.14,13688,29.3804101755856,29.4006809153232,29.1006739672076,29.303381364583,16881.4756851881,0.0,1.0
2020-12-16,36.1091,36.44,36.04,36.44,15993,29.2783267302674,29.5466302414334,29.2222984056328,29.5466302414334,19724.2431789313,0.0,1.0
2020-12-17,36.46,36.46,36.31,36.4,23443,29.5628468332235,29.5628468332235,29.4412223947982,29.5141970578534,28912.3637118544,0.0,1.0
2020-12-18,36.2992,36.56,36.14,36.56,8327,29.4324654352316,29.6439297921736,29.303381364583,29.6439297921736,10269.728815792,0.0,1.0
2020-12-21,36.084,36.2258,35.695,35.94,10500,29.2579749075709,29.3729505433622,28.9425621972548,29.1412154466827,12949.7000799587,0.0,1.0
2020-12-22,36.09,36.26,35.99,36.26,19990,29.2628398851079,29.4006809153232,29.1817569261578,29.4006809153232,24653.7623427023,0.0,1.0
2020-12-23,36.13,36.32,36.05,36.32,19179,29.295273068688,29.4493306906933,29.2304067015279,29.4493306906933,23653.5521746216,0.0,1.0
2020-12-24,36.1953,36.24,36.01,36.24,10444,29.3482202408824,29.3844643235331,29.1979735179478,29.3844643235331,12880.6350128656,0.0,1.0
2020-12-28,36.3092,36.64,36.29,36.64,18642,29.4405737311266,29.7087961593337,29.4250058030082,29.7087961593337,22991.2675133895,0.0,1.0
2020-12-29,36.1226,36.3673,36.0699,36.32,18742,29.2892729297257,29.4876829302767,29.2465422103589,29.4493306906933,23114.5979903415,0.0,1.0
2020-12-30,36.4847,36.49,36.12,36.12,20446,29.5828743240841,29.5871717209085,29.287164772793,29.287164772793,25216.1493176034,0.0,1.0
2020-12-31,36.6,36.75,36.25,36.29,16351,29.6763629757537,29.7979874141789,29.3925726194282,29.4250058030082,20165.7662864194,0.0,1.0
2021-01-04,36.15,36.849,35.9,36.83,31417,29.311489660478,29.8782595435395,29.1087822631026,29.862853781339,38746.7359440059,0.0,1.0
2021-01-05,36.5052,36.58,36.1704,36.1704,65183,29.5994963306689,29.6601463839636,29.3280305841038,29.3280305841038,80390.504791614,0.0,1.0
2021-01-06,36.8913,37.25,36.62,36.62,10122,29.9125576351754,30.2034022089296,29.6925795675437,29.6925795675437,12483.5108770802,0.0,1.0
2021-01-07,37.435,37.54,37.11,37.11,26059,30.3534056829874,30.438542789885,30.0898860663994,30.0898860663994,32138.6889889184,0.0,1.0
2021-01-08,37.5938,37.68,37.325,37.6699,18614,30.4821654218002,30.5520589324152,30.2642144281422,30.5438695535613,22956.734979843,0.0,1.0
2021-01-11,37.54,37.7299,37.35,37.51,39633,30.438542789885,30.5925193289314,30.2844851678798,30.4142179022,48879.5679303812,0.0,1.0
2021-01-12,37.59,37.65,37.4019,37.485,36760,30.4790842693601,30.5277340447302,30.3265672235749,30.3939471624625,45336.2833275506,0.0,1.0
2021-01-13,37.41,37.565,37.37,37.43,31577,30.3331349432498,30.4588135296226,30.3007017596698,30.3493515350399,38944.0647071291,0.0,1.0
2021-01-14,37.4,37.58,37.4,37.535,24631,30.3250266473548,30.4709759734651,30.3250266473548,30.4344886419375,30377.5297780441,0.0,1.0
2021-01-15,37.16,37.36,37.0651,37.36,121894,30.1304275458745,30.2925934637748,30.0534798178308,30.2925934637748,150332.451575855,0.0,1.0
2021-01-19,37.37,37.465,37.3017,37.46,17863,30.3007017596698,30.3777305706724,30.2453220987068,30.3736764227249,22030.5230979335,0.0,1.0
2021-01-20,37.7484,37.82,37.4362,37.59,26291,30.6075196763371,30.6655750749455,30.3543786784948,30.4790842693601,32424.8156954471,0.0,1.0
2021-01-21,37.59,37.845,37.51,37.79,27161,30.4790842693601,30.685845814683,30.4142179022,30.6412501872604,33497.7908449293,0.0,1.0
2021-01-22,37.5,37.569,37.36,37.5,26026,30.406109606305,30.4620568479806,30.2925934637748,30.406109606305,32097.9899315242,0.0,1.0
2021-01-25,37.5345,37.59,37.1015,37.49,21312,30.4340832271428,30.4790842693601,30.0829940148886,30.39800131041,26284.1912480075,0.0,1.0
2021-01-26,37.2903,37.51,37.29,37.51,34517,30.2360786413865,30.4142179022,30.2358353925097,30.4142179022,42569.9807295175,0.0,1.0
2021-01-27,36.2011,37.12,36.085,37.12,21412,29.3529230525015,30.0979943622944,29.2587857371604,30.0979943622944,26407.5217249596,0.0,1.0
2021-01-28,36.76,37.06,36.4,36.4,6733,29.8060957100739,30.0493445869243,29.5141970578534,29.5141970578534,8303.84101317731,0.0,1.0
2021-01-29,36.26,36.65,36.13,36.65,20695,29.4006809153232,29.7169044552287,29.295273068688,29.7169044552287,25523.2422052138,0.0,1.0
2021-02-01,36.73,36.81,36.374,36.5301,26486,29.7817708223889,29.846637189549,29.4931154885263,29.6196859874475,32665.3101255033,0.0,1.0
2021-02-02,37.22,37.37,37.2,37.2,20983,30.1790773212446,30.3007017596698,30.1628607294545,30.1628607294545,25878.4339788355,0.0,1.0
2021-02-03,37.21,37.66,37.05,37.66,47598,30.1709690253496,30.5358423406252,30.0412362910293,30.5358423406252,58702.8404196069,0.0,1.0
2021-02-04,37.4527,37.51,37.22,37.22,51549,30.3677573667216,30.4142179022,30.1790773212446,30.1790773212446,63575.6275639799,0.0,1.0
2021-02-05,37.66,37.7712,37.66,37.67,14405,30.5358423406252,30.6260065909778,30.5358423406252,30.5439506365202,17765.7552049338,0.0,1.0
2021-02-08,38.17,38.17,37.8955,37.97,34459,30.949365431271,30.949365431271,30.7267927089528,30.7871995133707,42498.4490528853,0.0,1.0
2021-02-09,38.18,38.24,38.045,38.24,33194,30.957473727166,31.0061235025361,30.8480117325833,31.0061235025361,40938.3185194427,0.0,1.0
2021-02-10,38.42,38.55,38.2898,38.55,18371,31.1520728286463,31.2574806752815,31.0465028160932,31.2574806752815,22657.0419208496,0.0,1.0
2021-02-11,38.47,38.58,38.2472,38.48,25256,31.1926143081214,31.2818055629666,31.0119614755805,31.2007226040164,31148.3452589939,0.0,1.0
2021-02-12,38.79,38.79,38.46,38.46,8165,31.4520797767619,31.4520797767619,31.1845060122264,31.1845060122264,10069.9334431298,0.0,1.0
2021-02-16,38.71,39.09,38.61,39.09,17568,31.3872134096018,31.6953286536123,31.3061304506516,31.6953286536123,21666.6981909251,0.0,1.0
2021-02-17,38.58,38.62,38.21,38.5,20913,31.2818055629666,31.3142387465466,30.981798614851,31.2169391958065,25792.1026449691,0.0,1.0
2021-02-18,38.36,38.45,38.105,38.45,17877,31.1034230532762,31.1763977163314,30.8966615079534,31.1763977163314,22047.7893647068,0.0,1.0
2021-02-19,38.51,38.72,38.455,38.59,46317,31.2250474917015,31.3953217054968,31.1804518642789,31.2899138588616,57122.9770098519,0.0,1.0
2021-02-22,38.26,38.5003,38.25,38.35,8296,31.0223400943261,31.2171824446833,31.0142317984311,31.0953147573812,10231.4963679369,0.0,1.0
2021-02-23,38.12,38.21,37.6782,38.21,14078,30.9088239517959,30.981798614851,30.5505994391541,30.981798614851,17362.4645453008,0.0,1.0
2021-02-24,38.502,38.53,37.8901,37.92,17833,31.2185608549855,31.2412640834915,30.7224142291695,30.7466580338956,21993.5239548479,0.0,1.0
2021-02-25,37.5599,38.45,37.39,38.45,117554,30.4546782987161,31.1763977163314,30.3169183514598,31.1763977163314,144979.908876139,0.0,1.0
2021-02-26,37.35,37.676,37.35,37.56,9999,30.2844851678798,30.5488156140572,30.2844851678798,30.4547593816751,12331.8143904292,0.0,1.0
2021-03-01,37.93,38.15,37.72,37.72,43575,30.7547663297906,30.9331488394809,30.5844921159953,30.5844921159953,53741.2553318285,0.0,1.0
2021-03-02,37.65,37.99,37.65,37.96,22622,30.5277340447302,30.8034161051607,30.5277340447302,30.7790912174757,27899.8204960786,0.0,1.0
2021-03-03,37.1423,37.68,37.1423,37.58,21263,30.1160758621403,30.5520589324152,30.1160758621403,30.4709759734651,26223.7593143011,0.0,1.0
2021-03-04,36.5,37.44,36.076,37.44,13708,29.5952800168035,30.3574598309349,29.2514882708549,30.3574598309349,16906.1417805784,0.0,1.0
2021-03-05,37.24,37.24,36.0,36.68,380883,30.1952939130346,30.1952939130346,29.1898652220528,29.7412293429138,469744.820529038,0.0,1.0
2021-03-08,37.1146,37.66,37.1146,37.38,34091,30.0936158825111,30.5358423406252,30.0936158825111,30.3088100555648,42044.5928977021,0.0,1.0
2021-03-09,37.61,37.8499,37.5,37.83,16715,30.4953008611501,30.6898188796715,30.406109606305,30.6736833708405,20614.6892225247,0.0,1.0
2021-03-10,37.9899,38.149,37.82,37.82,25424,30.8033350222018,30.9323380098914,30.6655750749455,30.6655750749455,31355.5404602732,0.0,1.0
2021-03-11,38.47,38.64,38.3215,38.5,22608,31.1926143081214,31.3304553383367,31.0722061140804,31.2169391958065,27882.5542293053,0.0,1.0
2021-03-12,38.67,38.69,38.27,38.49,11908,31.3547802260217,31.3709968178117,31.0304483902211,31.2088308999114,14686.1931954427,0.0,1.0
2021-03-15,39.14,39.15,38.63,38.96,46104,31.7358701330874,31.7439784289824,31.3223470424416,31.5899208069771,56860.2830939443,0.0,1.0
2021-03-16,38.92,39.42,38.8068,39.42,21563,31.5574876233971,31.9629024181478,31.4657017138655,31.9629024181478,26593.750745157,0.0,1.0
2021-03-17,38.9319,39.08,38.635,38.7782,7679,31.5671364955121,31.6872203577173,31.3264011903891,31.4425119876058,9470.54732514312,0.0,1.0
2021-03-18,38.5,39.02,38.46,39.02,31123,31.2169391958065,31.6385705823472,31.1845060122264,31.6385705823472,38384.144341767,0.0,1.0
2021-03-19,38.46,38.636,38.195,38.58,14347,31.1845060122264,31.3272120199786,30.9696361710085,31.2818055629666,17694.2235283016,0.0,1.0
2021-03-22,38.68,38.76,38.49,38.76,20131,31.3628885219167,31.4277548890768,31.2088308999114,31.4277548890768,24827.6583152046,0.0,1.0
2021-03-23,38.32,38.64,38.167,38.475,28239,31.0709898696962,31.3304553383367,30.9469329425025,31.1966684560689,34827.2933864717,0.0,1.0
2021-03-24,38.22,38.8,38.22,38.8,33180,30.989906910746,31.4601880726569,30.989906910746,31.4601880726569,40921.0522526695,0.0,1.0
2021-03-25,38.51,38.51,37.84,38.11,19957,31.2250474917015,31.2250474917015,30.6817916667355,30.9007156559009,24613.0632853081,0.0,1.0
2021-03-26,38.9927,38.9927,38.44,38.44,12215,31.6851932837435,31.6851932837435,31.2360731579783,31.2360731579783,15032.1264015886,0.0848,1.0
2021-03-29,38.99,39.13,38.75,38.92,28837,31.6829992827673,31.79676229635,31.4879769737685,31.626117775976,35487.6323407787,0.0,1.0
2021-03-30,38.83,38.9491,38.7629,38.77,24380,31.5529844101014,31.6497642309421,31.4984594228772,31.5042288328517,30002.7213811487,0.0,1.0
2021-03-31,39.033,39.209,38.955,38.98,13478,31.7179407797963,31.8609571397287,31.6545585293716,31.6748733532257,16586.4101220312,0.0,1.0
2021-04-01,39.42,39.42,39.1561,39.29,8395,32.0324142530569,32.0324142530569,31.8179709724536,31.9267771690158,10331.1257586031,0.0,1.0
2021-04-05,39.88,39.915,39.67,39.88,126939,32.4062070119713,32.4346477653669,32.2355624915973,32.4062070119713,156214.743617786,0.0,1.0
2021-04-06,39.84,39.95,39.715,39.87,21785,32.3737032938048,32.4630885187626,32.2721291745346,32.3980810824297,26809.240577864,0.0,1.0
2021-04-07,39.78,39.9,39.5748,39.9,24454,32.3249477165551,32.4224588710545,32.1582036423611,32.4224588710545,30093.787885751,0.0,1.0
2021-04-08,39.73,39.89,39.7,39.8,70181,32.284318068847,32.4143329415129,32.2599402802222,32.3411995756383,86366.734587793,0.0,1.0
2021-04-09,40.07,40.07,39.78,39.78,16424,32.560599673262,32.560599673262,32.3249477165551,32.3249477165551,20211.8415079568,0.0,1.0
2021-04-12,40.2591,40.33,39.9641,39.9641,10565,32.714261000894,32.7718738413441,32.4745460794163,32.4745460794163,13001.5894746446,0.0,1.0
2021-04-13,40.3616,40.42,40.227,40.3,21948,32.7975517786956,32.8450072072186,32.6881767670654,32.7474960527192,27009.8330136772,0.0,1.0
2021-04-14,40.3451,40.57,40.3,40.46,13007,32.7841439949519,32.9668961503429,32.7474960527192,32.8775109253851,16006.7841265218,0.0,1.0
2021-04-15,40.8941,40.95,40.65,40.65,21160,33.2302575267867,33.2756814729244,33.0319035866758,33.0319035866758,26040.0978025064,0.0,1.0
2021-04-16,41.0402,41.12,40.957,41.12,12442,33.3489773573898,33.4138222751319,33.2813696236035,33.4138222751319,15311.4790575985,0.0,1.0
2021-04-19,40.68,41.0,40.625,41.0,17711,33.0562813753007,33.3163111206325,33.0115887628218,33.3163111206325,21795.6603109731,0.0,1.0
2021-04-20,40.55,40.95,40.385,40.95,31531,32.9506442912597,33.2756814729244,32.816566453823,33.2756814729244,38802.9453596799,0.0,1.0
2021-04-21,40.9081,40.92,40.77,40.8,51129,33.241633828145,33.2513036842995,33.1294147411753,33.1537925298001,62920.8015380127,0.0,1.0
2021-04-22,40.66,41.2,40.54,41.2,19621,33.0400295162175,33.4788297114648,32.9425183617181,33.4788297114648,24146.1606324658,0.0,1.0
2021-04-23,41.0451,41.199,40.815,40.815,14665,33.3529590628652,33.4780171185106,33.1659814241125,33.1659814241125,18047.1660809903,0.0,1.0
2021-04-26,41.1033,41.23,41.0558,41.23,81927,33.4002519727974,33.5032075000897,33.3616538074747,33.5032075000897,100821.696250753,0.0,1.0
2021-04-27,41.11,41.26,41.0392,41.26,16774,33.4056963455903,33.5275852887145,33.3481647644356,33.5275852887145,20642.561462157,0.0,1.0
2021-04-28,41.0416,41.19,40.99,41.19,13520,33.3501149875256,33.4707037819232,33.3081851910908,33.4707037819232,16638.0965165353,0.0,1.0
2021-04-29,41.1891,41.19,40.88,41.19,43139,33.4699724482645,33.4707037819232,33.2187999661331,33.4707037819232,53088.0802978413,0.0,1.0
2021-04-30,40.846,41.1,40.77,41.05,10523,33.1911718056915,33.3975704160486,33.1294147411753,33.3569407683406,12949.9030801406,0.0,1.0
2021-05-03,40.9561,41.08,40.926,41.05,17322,33.2806382899448,33.3813185569654,33.2561792420245,33.3569407683406,21316.9458475905,0.0,1.0
2021-05-04,40.92,40.92,40.51,40.79,13948,33.2513036842995,33.2513036842995,32.9181405730932,33.1456666002585,17164.8054891001,0.0,1.0
2021-05-05,40.8575,41.0299,40.8575,40.94,13677,33.2005166246644,33.3406076499619,33.2005166246644,33.2675555433828,16831.3051817051,0.0,1.0
2021-05-06,41.13,41.13,40.615,40.97,47924,33.4219482046735,33.4219482046735,33.0034628332802,33.2919333320076,58976.637385979,0.0,1.0
2021-05-07,41.6713,41.69,41.13,41.13,13736,33.8618047707613,33.8770002590041,33.4219482046735,33.4219482046735,16903.9122596988,0.0,1.0
2021-05-10,41.471,41.926,41.47,41.9,8497,33.6990424020427,34.0687721961863,33.6982298090885,34.0476447793781,10456.6498595414,0.0,1.0
2021-05-11,41.0679,41.0923,40.65,41.03,11828,33.37148618222,33.3913134503016,33.0319035866758,33.3406889092573,14555.8731950872,0.0,1.0
2021-05-12,40.1522,40.9,40.06,40.9,19213,32.6273948140941,33.2350518252163,32.5524737437204,33.2350518252163,23644.0642287124,0.0,1.0
2021-05-13,40.5584,40.74,40.24,40.24,20894,32.9574700720746,33.1050369525504,32.6987404754695,32.6987404754695,25712.7506373142,0.0,1.0
2021-05-14,41.18,41.28,40.716,41.0,25674,33.4625778523816,33.5438371477978,33.0855347216505,33.3163111206325,31595.154583249,0.0,1.0
2021-05-17,40.96,41.15,40.835,41.02,28738,33.283807402466,33.4382000637567,33.1822332831958,33.3325629797157,35365.800125162,0.0,1.0
2021-05-18,40.74,41.029,40.74,40.92,37113,33.1050369525504,33.3398763163032,33.1050369525504,33.2513036842995,45672.3133149537,0.0,1.0
2021-05-19,40.555,40.555,39.985,40.25,19570,32.9547072560305,32.9547072560305,32.4915292721583,32.7068664050111,24083.3985819967,0.0,1.0
2021-05-20,40.9557,41.082,40.76,40.76,7755,33.2803132527631,33.3829437428737,33.1212888116336,33.1212888116336,9543.5235566369,0.0,1.0
2021-05-21,41.12,41.384,41.0,41.17,13548,33.4138222751319,33.6283468150306,33.3163111206325,33.45445192284,16672.5541128713,0.0,1.0
2021-05-24,41.3949,41.51,41.15,41.15,12108,33.6372040782309,33.730733527255,33.4382000637567,33.4382000637567,14900.4491584474,0.0,1.0
2021-05-25,41.35,41.4672,41.26,41.3954,15897,33.6007186545891,33.6959545488168,33.5275852887145,33.637610374708,19563.3003197752,0.0,1.0
2021-05-26,41.32,41.46,41.32,41.46,7733,33.5763408659642,33.6901038795469,33.5763408659642,33.6901038795469,9516.44973094433,0.0,1.0
2021-05-27,41.6071,41.62,41.48,41.48,15952,33.8096363031041,33.8201187522128,33.7063557386301,33.7063557386301,19630.9848840067,0.0,1.0
2021-05-28,41.7748,41.87,41.7399,41.82,10570,33.945908141517,34.0232669907532,33.9175486474168,33.9826373430451,13007.7426168475,0.0,1.0
2021-06-01,41.96,42.09,41.77,42.09,136433,34.0964003566278,34.2020374406688,33.942007695337,34.2020374406688,167898.330032578,0.0,1.0
2021-06-02,42.15,42.22,42.0,42.07,19616,34.2507930179185,34.3076745247098,34.1289040747942,34.1857855815856,24140.007490263,0.0,1.0
2021-06-03,42.1377,42.229,41.78,42.08,17652,34.2407981245823,34.3149878612973,33.9501336248786,34.1939115111272,21723.0532329793,0.0,1.0
2021-06-04,42.4879,42.509,42.312,42.37,8926,34.5253681771298,34.5425138884626,34.3824330764927,34.4295634678341,10984.5894605469,0.0,1.0
2021-06-07,42.2824,42.58,42.14,42.37,15534,34.3583803250495,34.6002079882081,34.2426670883769,34.4295634678341,19116.5821958475,0.0,1.0
2021-06-08,42.3283,42.42,42.13,42.42,19008,34.3956783416455,34.4701931155422,34.2345411588353,34.4701931155422,23391.7853983952,0.0,1.0
2021-06-09,42.25,42.44,42.241,42.44,43504,34.3320523133347,34.4864449746254,34.3247389767472,34.4864449746254,53537.2596786501,0.0,1.0
2021-06-10,42.3168,42.41,42.1431,42.41,15403,34.3863335226727,34.4620671860006,34.2451861265348,34.4620671860006,18955.3698701326,0.0,1.0
2021-06-11,42.3255,42.37,42.209,42.37,8446,34.3934030813739,34.4295634678341,34.298736002214,34.4295634678341,10393.8878090722,0.0,1.0
2021-06-14,42.3025,42.33,42.134,42.33,10991,34.3747134434282,34.3970597496676,34.2377915306519,34.3970597496676,13525.8371903283,0.0,1.0
2021-06-15,42.2414,42.44,42.2,42.44,19685,34.3250640139289,34.4864449746254,34.2914226656266,34.4864449746254,24224.9208526625,0.0,1.0
2021-06-16,41.9672,42.275,41.95,42.275,9303,34.1022510258977,34.3523671371887,34.0882744270861,34.3523671371887,11448.5363826426,0.0,1.0
2021-06-17,41.87,42.039,41.69,41.78,28365,34.0232669907532,34.1605952000065,33.8770002590041,33.9501336248786,34906.7757168286,0.0,1.0
2021-06-18,41.4,41.839,41.4,41.66,12714,33.6413483022972,33.9980766091742,33.6413483022972,33.8526224703792,15646.2099934341,0.0,1.0
2021-06-21,41.9112,41.979,41.45,41.49,27178,34.0567458204647,34.1118396227568,33.6819779500053,33.7144816681717,33446.0197578694,0.0,1.0
2021-06-22,42.1692,42.25,41.945,41.945,18679,34.2663948026384,34.3320523133347,34.0842114623153,34.0842114623153,22986.9086414469,0.0,1.0
2021-06-23,42.1049,42.28,42.1,42.28,14749,34.2141450756858,34.3564301019595,34.2101633702104,34.3564301019595,18150.5388699984,0.0,1.0
2021-06-24,42.37,42.64,42.24,42.64,28702,34.4295634678341,34.6489635654578,34.3239263837931,34.6489635654578,35321.4975013014,0.0,1.0
2021-06-25,42.4081,42.5,42.32,42.32,14449,34.5418638140992,34.6167173747284,34.4701053952589,34.4701053952589,17739.4781068498,0.1001,1.0
2021-06-28,42.6269,42.64,42.4701,42.62,20330,34.7200788202543,34.7307489143157,34.5923634959165,34.7144586943746,24959.7612230781,0.0,1.0
2021-06-29,42.6451,42.729,42.55,42.55,20228,34.7349029204007,34.8032403930534,34.657442924581,34.657442924581,24834.532711285,0.0,1.0
2021-06-30,42.6713,42.72,42.55,42.7,22930,34.7562431085234,34.7959097940799,34.657442924581,34.7796195741388,28151.8605432948,0.0,1.0
2021-07-01,42.85,43.03,42.68,42.68,56484,34.9017962236967,35.0484082031661,34.7633293541978,34.7633293541978,69347.1300011975,0.0,1.0
2021-07-02,43.1,43.24,43.0,43.0,15011,35.1054239729598,35.2194555125472,35.0239728732546,35.0239728732546,18429.4626522197,0.0,1.0
2021-07-06,43.0564,43.35,42.76,43.35,21708,35.0699112934883,35.3090517222229,34.828490233962,35.3090517222229,26651.5738627929,0.0,1.0
2021-07-07,43.2,43.25,42.884,43.15,123642,35.1868750726651,35.2276006225177,34.9294895975965,35.1461495228124,151799.055442392,0.0,1.0
2021-07-08,42.6385,42.88,42.4746,42.79,19458,34.7295271478201,34.9262315536083,34.5960287954032,34.8529255638736,23889.1802202978,0.0,1.0
2021-07-09,43.25,43.25,42.88,42.88,29823,35.2276006225177,35.2276006225177,34.9262315536083,34.9262315536083,36614.606933392,0.0,1.0
2021-07-12,43.4002,43.43,43.14,43.14,18368,35.349940174275,35.3742126019871,35.1380044128419,35.1380044128419,22550.9539668224,0.0,1.0
2021-07-13,43.08,43.33,43.06,43.33,11048,35.0891337530188,35.2927615022819,35.0728435330777,35.2927615022819,13563.9666499049,0.0,1.0
2021-07-14,43.04,43.35,43.03,43.35,23962,35.0565533131367,35.3090517222229,35.0484082031661,35.3090517222229,29418.8784273191,0.0,1.0
2021-07-15,42.8037,42.94,42.68,42.89,16714,34.8640843645332,34.9751022134314,34.7633293541978,34.9343766635788,20520.2877069615,0.0,1.0
2021-07-16,42.47,42.8996,42.41,42.89,10857,34.5922820448168,34.9421959691505,34.5434113849936,34.9343766635788,13329.4701229198,0.0,1.0
2021-07-19,41.88,42.24,41.6521,42.24,33282,34.1117205565559,34.4049445154947,33.9260935003276,34.4049445154947,40861.3267597878,0.0,1.0
2021-07-20,42.5582,42.6296,42.07,42.08,143596,34.6641219147568,34.7222779999464,34.2664776459958,34.2746227559663,176297.189994546,0.0,1.0
2021-07-21,42.8782,42.8958,42.7607,42.84,35111,34.9247654338136,34.9391008273617,34.8290603916599,34.8936511137262,43106.8458585094,0.0,1.0
2021-07-22,42.9137,42.95,42.735,42.95,12506,34.953680574209,34.983247323402,34.8081274590357,34.983247323402,15353.9977302417,0.0,1.0
2021-07-23,43.2321,43.2416,42.9142,43.15,20672,35.2130208756704,35.2207587301424,34.9540878297075,35.1461495228124,25379.6450567374,0.0,1.0
2021-07-26,43.1733,43.19,43.0473,43.19,11869,35.1651276290438,35.1787299626945,35.0624992434152,35.1787299626945,14571.9333967887,0.0,1.0
2021-07-27,43.1258,43.1258,42.925,42.95,17533,35.1264383566838,35.1264383566838,34.9628845484756,34.983247323402,21525.7989928297,0.0,1.0
2021-07-28,43.262,43.37,43.086,43.16,17705,35.2373747544823,35.325341942164,35.0940208190011,35.154294632783,21736.9686401672,0.0,1.0
2021-07-29,43.6099,43.72,43.4,43.4,22531,35.5207431303569,35.6104207911323,35.3497772720755,35.3497772720755,27661.9960706922,0.0,1.0
2021-07-30,43.5952,43.6708,43.46,43.46,16177,35.5087698187002,35.5703468500773,35.3986479318987,35.3986479318987,19860.996424286,0.0,1.0
2021-08-02,43.4968,43.88,43.4768,43.88,16703,35.4286219365902,35.7407425506607,35.4123317166492,35.7407425506607,20506.782671376,0.0,1.0
2021-08-03,43.91,43.91,43.5001,43.55,19324,35.7651778805723,35.7651778805723,35.4313098228805,35.4719539216334,23724.6643322559,0.0,1.0
2021-08-04,43.75,43.9214,43.7368,43.8,18852,35.6348561210439,35.7744633059387,35.6241045758828,35.6755816708965,23145.1755325858,0.0,1.0
2021-08-05,44.03,44.19,43.8388,44.19,36267,35.8629192002186,35.993240959747,35.7071846975822,35.993240959747,44526.102325498,0.0,1.0
2021-08-06,43.9975,44.35,43.96,44.35,30794,35.8364475928144,36.1235627192754,35.8059034304249,36.1235627192754,37806.7332564421,0.0,1.0
2021-08-09,43.8755,44.14,43.84,44.14,19551,35.737077251174,35.9525154098943,35.7081621107786,35.9525154098943,24003.3591575209,0.0,1.0
2021-08-10,43.9152,44.21,43.91,44.21,28942,35.769413337757,36.009531179688,35.7651778805723,36.009531179688,35532.9763560416,0.0,1.0
2021-08-11,44.2083,44.22,44.0639,44.1,10808,36.008146510993,36.0176762896585,35.8905311230187,35.9199349700122,13269.3113280388,0.0,1.0
2021-08-12,44.2986,44.33,44.129,44.33,26571,36.0816968540269,36.1072724993343,35.9435557889268,36.1072724993343,32622.0273221057,0.0,1.0
2021-08-13,44.3915,44.51,44.33,44.51,13975,36.157364925653,36.2538844788037,36.1072724993343,36.2538844788037,17157.5338461642,0.0,1.0
2021-08-16,44.45,44.47,44.1888,44.37,32317,36.2050138189806,36.2213040389217,35.9922635465505,36.1398529392164,39676.5668197844,0.0,1.0
2021-08-17,44.1276,44.225,43.8821,44.2,11215,35.9424154735309,36.0217488446438,35.7424530237545,36.0013860697175,13768.9976447035,0.0,1.0
2021-08-18,43.7852,44.34,43.7852,44.0908,20909,35.6635269081401,36.1154176093048,35.6635269081401,35.9124414688394,25670.6171870802,0.0,1.0
2021-08-19,43.9651,44.15,43.4,43.4,35299,35.8100574365099,35.9606605198649,35.3497772720755,35.3497772720755,43337.6591939712,0.0,1.0
2021-08-20,44.5169,44.54,44.2177,44.28,16883,36.2595046046834,36.2783198087153,36.0158029143653,36.0665469494817,20727.7741627756,0.0,1.0
2021-08-23,44.9,45.01,44.765,44.81,23003,36.5715437676542,36.66113997733,36.4615847830521,36.4982377779195,28241.4848703623,0.0,1.0
2021-08-24,44.9298,45.05,44.9,45.05,31444,36.5958161953664,36.6937204172121,36.5715437676542,36.6937204172121,38604.7580864962,0.0,1.0
2021-08-25,45.16,45.235,44.93,44.95,39041,36.7833166268878,36.8444049516668,36.5959790975658,36.6122693175068,47931.8267540676,0.0,1.0
2021-08-26,44.9377,45.2,44.83,45.2,167769,36.6022508322431,36.8158970667699,36.5145279978605,36.8158970667699,205975.119559006,0.0,1.0
2021-08-27,45.34,45.41,45.14,45.14,188230,36.9299286063573,36.9869443761509,36.7670264069468,36.7670264069468,231095.713478603,0.0,1.0
2021-08-30,45.42,45.52,45.385,45.52,14876,36.9950894861215,37.0765405858267,36.9665816012246,37.0765405858267,18263.7190336699,0.0,1.0
2021-08-31,45.27,45.5,45.18,45.42,19525,36.8729128365636,37.0602503658857,36.7996068468289,36.9950894861215,23971.4381643188,0.0,1.0
2021-09-01,45.38,45.45,45.21,45.45,16192,36.9625090462394,37.019524816033,36.8240421767404,37.019524816033,19879.4123819026,0.0,1.0
2021-09-02,45.62,45.62,45.42,45.42,14057,37.1579916855319,37.1579916855319,36.9950894861215,36.9950894861215,17258.2077478018,0.0,1.0
2021-09-03,45.66,45.75,45.52,45.62,14613,37.190572125414,37.2638781151488,37.0765405858267,37.1579916855319,17940.825910125,0.0,1.0
2021-09-07,45.24,45.68,45.145,45.68,31544,36.848477506652,37.2068623453551,36.771098961932,37.2068623453551,38727.5311372738,0.0,1.0
2021-09-08,45.2,45.28,44.95,45.26,60885,36.8158970667699,36.8810579465341,36.6122693175068,36.8647677265931,74750.371965918,0.0,1.0
2021-09-09,44.95,45.3217,44.95,45.3217,15910,36.6122693175068,36.9150230551112,36.6122693175068,36.9150230551112,19533.19237871,0.0,1.0
2021-09-10,44.81,45.23,44.81,45.1491,14114,36.4982377779195,36.8403323966815,36.4982377779195,36.77443845702,17328.1883867449,0.0,1.0
2021-09-13,44.78,45.04,44.535,45.04,15564,36.4738024480079,36.6855753072415,36.2742472537301,36.6855753072415,19108.3976230196,0.0,1.0
2021-09-14,44.49,45.03,44.46,45.03,31008,36.2375942588627,36.677430197271,36.2131589289511,36.677430197271,38069.4675851061,0.0,1.0
2021-09-15,44.82,44.919,44.49,44.63,26666,36.50638288789,36.5870194765982,36.2375942588627,36.35162579845,32738.6617203444,0.0,1.0
2021-09-16,44.74,44.87,44.482,44.87,38579,36.4412220081258,36.5471084377426,36.2310781708863,36.5471084377426,47364.6152594752,0.0,1.0
2021-09-17,44.18,44.7,44.16,44.7,20193,35.9850958497764,36.4086415682437,35.9688056298354,36.4086415682437,24791.5621435129,0.0,1.0
2021-09-20,43.43,43.89,42.9546,43.89,63117,35.3742126019871,35.7488876606312,34.9869940739884,35.7488876606312,77490.6664592732,0.0,1.0
2021-09-21,43.41,43.81,43.365,43.68,123875,35.3579223820461,35.683726780867,35.3212693871787,35.5778403512502,152085.116650703,0.0,1.0
2021-09-22,43.98,44.1894,43.6846,43.73,20931,35.822193650366,35.9927522531487,35.5815871018367,35.6185659011028,25697.6272582512,0.0,1.0
2021-09-23,44.45,44.6144,44.19,44.19,17301,36.2050138189806,36.338919426896,35.993240959747,35.993240959747,21240.9655150258,0.0,1.0
2021-09-24,44.24,44.32,43.7948,44.13,20663,36.1194087131904,36.1847240996519,35.7559285875323,36.0296000568059,25308.5848458579,0.1049,1.0
2021-09-27,43.93,44.19,43.8,44.17,21857,35.8663115906522,36.078586596652,35.7601740876523,36.0622577500366,26771.0273907911,0.0,1.0
2021-09-28,42.9,43.62,42.84,43.62,22054,35.0253759899608,35.613214468114,34.9763894501148,35.613214468114,27012.3181624426,0.0,1.0
2021-09-29,42.86,43.0784,42.86,42.96,19154,34.9927182967301,35.1710293017699,34.9927182967301,35.0743625298069,23460.3220315329,0.0,1.0
2021-09-30,42.4948,43.045,42.4948,42.95,184711,34.6945535575335,35.1437601279223,34.6945535575335,35.0661981064993,226238.881840162,0.0,1.0
2021-10-01,42.82,42.9041,42.175,42.71,48506,34.9600606034994,35.028723403517,34.4334553001538,34.8702519471149,59411.4221813476,0.0,1.0
2021-10-04,42.14,42.74,41.93,42.74,30615,34.4048798185769,34.8947452170379,34.2334269291156,34.8947452170379,37498.0557061386,0.0,1.0
2021-10-05,42.57,42.84,42.3,42.3,52504,34.7559500208073,34.9763894501148,34.5355105914999,34.5355105914999,64308.2775369949,0.0,1.0
2021-10-06,42.69,42.69,42.04,42.13,19769,34.8539231004995,34.8539231004995,34.3232355855001,34.3967153952692,24213.5901765361,0.0,1.0
2021-10-07,43.17,43.48,43.12,43.1209,17335,35.2458154192683,35.4989125418065,35.2049933027299,35.2057281008276,21232.363079076,0.0,1.0
2021-10-08,42.84,43.24,42.8224,43.24,101913,34.9763894501148,35.3029663824221,34.9620200650932,35.3029663824221,124825.717823933,0.0,1.0
2021-10-11,42.565,43.0577,42.565,42.89,17465,34.7518678091535,35.154128945523,34.7518678091535,35.0172115666532,21391.5904918409,0.0,1.0
2021-10-12,42.61,42.86,42.5524,42.6,16071,34.788607714038,34.9927182967301,34.7415806357858,34.7804432907304,19684.1826965002,0.0,1.0
2021-10-13,43.04,43.04,42.695,42.76,94590,35.1396779162684,35.1396779162684,34.8580053121533,34.9110740636533,115856.31518026,0.0,1.0
2021-10-14,43.9,43.9,43.4,43.4,17912,35.8418183207292,35.8418183207292,35.433597155345,35.433597155345,21939.0878265018,0.0,1.0
2021-10-15,44.1284,44.23,44.1,44.22,5990,36.0282937490766,36.1112442898827,36.0051067868828,36.103079866575,7336.70924970669,0.0,1.0
2021-10-18,44.32,44.32,43.99,43.99,10636,36.1847240996519,36.1847240996519,35.9152981304983,35.9152981304983,13027.2520166745,0.0,1.0
2021-10-19,44.7,44.87,44.525,44.87,19631,36.4949721853438,36.6337673815744,36.3520947774594,36.6337673815744,24044.5641537549,0.0,1.0
2021-10-20,44.98,45.08,44.8131,45.08,32240,36.7235760379589,36.8052202710358,36.5873118129537,36.8052202710358,39488.3983657001,0.0,1.0
2021-10-21,45.26,45.26,44.827,44.93,15814,36.9521798905741,36.9521798905741,36.5986603613514,36.6827539214205,19369.4023497264,0.0,1.0
2021-10-22,45.26,45.53,45.25,45.28,59711,36.9521798905741,37.1726193198815,36.9440154672664,36.9685087371894,73135.6003354316,0.0,1.0
2021-10-25,45.45,45.5905,45.3381,45.3381,21930,37.1073039334201,37.222014080893,37.0159440366071,37.0159440366071,26860.4397071899,0.0,1.0
2021-10-26,45.37,45.68,45.37,45.68,14439,37.0419885469586,37.2950856694968,37.0419885469586,37.2950856694968,17685.2662531744,0.0,1.0
2021-10-27,44.62,45.38,44.62,45.38,20176,36.4296567988824,37.0501529702663,36.4296567988824,37.0501529702663,24712.0944611155,0.0,1.0
2021-10-28,45.17,45.18,44.71,44.71,18586,36.8787000808049,36.8868645041126,36.5031366086515,36.5031366086515,22764.6207203754,0.0,1.0
2021-10-29,45.34,45.38,44.99,44.99,30779,37.0174952770355,37.0501529702663,36.7317404612666,36.7317404612666,37698.9272114728,0.0,1.0
2021-11-01,45.54,45.54,45.28,45.39,18292,37.1807837431892,37.1807837431892,36.9685087371894,37.058317393574,22404.5218022762,0.0,1.0
2021-11-02,45.74,45.74,45.4734,45.7,37018,37.3440722093429,37.3440722093429,37.12640868396,37.3114145161121,45340.6181979368,0.0,1.0
2021-11-03,45.88,45.88,45.425,45.75,24888,37.4583741356504,37.4583741356504,37.0868928751508,37.3522366326506,30483.4757607179,0.0,1.0
2021-11-04,46.11,46.16,45.9013,46.05,17928,37.6461558717271,37.6869779882656,37.4757643572958,37.597169331881,21958.6850465345,0.0,1.0
2021-11-05,46.06,46.41,45.9607,46.37,16131,37.6053337551887,37.8910885709576,37.5242610317434,37.8584308777269,19757.6722716225,0.0,1.0
2021-11-08,46.24,46.35,45.97,46.3,26907,37.752293374727,37.8421020311115,37.5318539454196,37.8012799145731,32956.3999635823,0.0,1.0
2021-11-09,46.175,46.39,46.06,46.39,19321,37.6992246232271,37.8747597243423,37.6053337551887,37.8747597243423,23664.8680156232,0.0,1.0
2021-11-10,45.635,46.21,45.53,45.97,27240,37.2583457646122,37.727800104804,37.1726193198815,37.5318539454196,33364.2671055108,0.0,1.0
2021-11-11,45.81,45.86,45.6871,45.8244,19562,37.4012231724967,37.4420452890351,37.3008824100452,37.4129799420597,23960.0511423643,0.0,1.0
2021-11-12,46.19,46.19,45.873,46.0,14269,37.7114712581886,37.7114712581886,37.4526590393351,37.5563472153426,17477.045790328,0.0,1.0
2021-11-15,46.19,46.37,46.08,46.37,21144,37.7114712581886,37.8584308777269,37.6216626018041,37.8584308777269,25897.7262730882,0.0,1.0
2021-11-16,46.5,46.59,46.22,46.22,37950,37.9645683807268,38.0380481904959,37.7359645281117,37.7359645281117,46482.1562648361,0.0,1.0
2021-11-17,46.27,46.52,46.16,46.52,17627,37.7767866446501,37.9808972273422,37.6869779882656,37.9808972273422,21590.012344671,0.0,1.0
2021-11-18,46.14,46.67,45.995,46.67,23404,37.6706491416502,38.1033635769574,37.5522650036888,38.1033635769574,28665.8336026937,0.0,1.0
2021-11-19,45.95,46.2,45.935,46.09,15862,37.5155250988042,37.7196356814963,37.5032784638427,37.6298270251118,19428.1940098243,0.0,1.0
2021-11-22,45.49,46.13,45.45,46.1,33871,37.1399616266508,37.6624847183425,37.1073039334201,37.6379914484195,41486.0899827738,0.0,1.0
2021-11-23,45.3793,45.5,45.0,45.33,16393,37.0495814606347,37.1481260499585,36.7399048845743,37.0093308537279,20078.5767496564,0.0,1.0
2021-11-24,45.74,45.74,45.1387,45.34,48825,37.3440722093429,37.3440722093429,36.8531454358519,37.0174952770355,59802.1417557476,0.0,1.0
2021-11-26,44.7014,45.2,44.68,44.96,8921,36.4961152046069,36.903193350728,36.4786433387285,36.7072471913436,10926.6749944296,0.0,1.0
2021-11-29,45.4,45.65,44.93,45.23,38934,37.0664818168816,37.2705923995737,36.6827539214205,36.927686620651,47687.3852968414,0.0,1.0
2021-11-30,44.21,45.2826,44.13,45.12,21726,36.0949154432673,36.9706314872494,36.0296000568059,36.8378779642665,26610.5751517742,0.0,1.0
2021-12-01,43.48,45.13,43.48,45.13,21436,35.4989125418065,36.8460423875742,35.4989125418065,36.8460423875742,26255.3755386832,0.0,1.0
2021-12-02,44.34,44.4922,43.62,43.62,27889,36.2010529462672,36.3253154690102,35.613214468114,35.613214468114,34159.1793430834,0.0,1.0
2021-12-03,43.6841,44.54,43.26,44.42,31902,35.6655484215163,36.3643414124209,35.3192952290374,36.2663683327287,39074.4070925113,0.0,1.0
2021-12-06,44.15,44.3314,43.69,43.83,29254,36.0459289034212,36.1940315422226,35.6703654312678,35.7846673575754,35831.0671771151,0.0,1.0
2021-12-07,45.2748,45.41,44.78,44.78,26475,36.9642632370694,37.0746462401893,36.5602875718053,36.5602875718053,32427.2750227019,0.0,1.0
2021-12-08,45.7,45.73,45.24,45.5,22952,37.3114145161121,37.3359077860352,36.9358510439587,37.1481260499585,28112.2121367726,0.0,1.0
2021-12-09,45.06,45.56,45.06,45.56,47413,36.7888914244204,37.1971125898046,36.7888914244204,37.1971125898046,58072.6870878703,0.0,1.0
2021-12-10,45.26,45.58,45.0081,45.58,21099,36.9521798905741,37.2134414364199,36.7465180674535,37.2134414364199,25842.6090917464,0.0,1.0
2021-12-13,45.1,45.29,45.005,45.14,21896,36.8215491176511,36.9766731604971,36.7439870962282,36.8542068108819,26818.7956146206,0.0,1.0
2021-12-14,37.77,38.2999,37.5,38.02,49274,36.346379681144,36.8563067818334,36.0865564745274,36.5869567243075,51203.9712435377,6.748,1.0
2021-12-15,38.29,38.5,37.46,37.87,526020,36.8467799309241,37.0488646471815,36.0480641476212,36.4426104984094,546623.228346099,0.0,1.0
2021-12-16,38.12,38.82,37.93,38.82,106540,36.6831875415729,37.3568032624308,36.5003489887686,37.3568032624308,110712.974312751,0.0,1.0
2021-12-17,37.98,38.28,37.72,37.95,22145,36.5484643974013,36.8371568491976,36.2982642725113,36.5195951522217,23012.3786010501,0.0,1.0
2021-12-20,37.3,38.13,37.0075,38.13,169334,35.8940948399966,36.6928106232995,35.6126196994953,36.6928106232995,175966.49889502,0.0,1.0
2021-12-21,38.31,38.31,37.6,37.6,98967,36.8660260943772,36.8660260943772,36.1827872917928,36.1827872917928,102843.353940398,0.0,1.0
2021-12-22,38.72,38.8119,38.3096,38.31,220639,37.2605724451653,37.3490085662323,36.8656411711081,36.8660260943772,229281.020643807,0.0,1.0
2021-12-23,39.05,39.0585,38.8001,38.83,104253,37.5781341421412,37.5863137616087,37.3376533297949,37.3664263441573,108336.396762035,0.0,1.0
2021-12-27,39.35,39.4423,38.9359,38.95,166201,37.8668265939374,37.9556476382734,37.4683347796414,37.4819033248758,172710.785092487,0.0,1.0
2021-12-28,39.3,39.6681,39.3,39.63,110027,37.8187111853047,38.1729368236587,37.8187111853047,38.1362728822805,114336.553639094,0.0,1.0
2021-12-29,39.51,39.67,39.3601,39.45,66982,38.0207959015621,38.1747652091867,37.8765459064812,37.9630574112028,69605.5607792069,0.0,1.0
2021-12-30,39.39,39.81,39.39,39.78,41619,37.9053189208436,38.3094883533583,37.9053189208436,38.2806191081787,43249.1390831837,0.0,1.0
2021-12-31,39.3907,39.69,39.38,39.41,36979,37.9059925365644,38.1940113726398,37.895695839117,37.9245650842966,38427.3988840927,0.0,1.0
2022-01-03,39.17,39.73,38.99,39.73,285649,37.6936111228597,38.2325036995459,37.5203956517819,38.2325036995459,296837.341838399,0.0,1.0
2022-01-04,39.29,39.4578,38.88,39.43,46650,37.8090881035782,37.9705634149495,37.41454175279,37.9438112477497,48477.1940274999,0.0,1.0
2022-01-05,38.164,39.28,38.163,39.28,48166,36.7255291011697,37.7994650218516,36.724566792997,37.7994650218516,50052.5729373754,0.0,1.0
2022-01-06,38.12,38.3757,37.8758,38.23,43185,36.6831875415729,36.9292497413206,36.4481918858108,36.7890414405649,44876.476400377,0.0,1.0
2022-01-07,37.57,38.12,37.57,38.12,63410,36.1539180466132,36.6831875415729,36.1539180466132,36.6831875415729,65893.6521604238,0.0,1.0
2022-01-10,37.39,37.39,36.6605,37.2,52595,35.9807025755354,35.9807025755354,35.2786987635843,35.7978640227312,54655.0486575855,0.0,1.0
2022-01-11,37.8655,37.88,37.1517,37.48,35310,36.4382801116324,36.4522335801359,35.751384537992,36.0673103110743,36693.0272478248,0.0,1.0
2022-01-12,37.87,38.19,37.8085,38.13,22417,36.4426104984094,36.7505491136587,36.3834285457912,36.6928106232995,23295.0323368589,0.0,1.0
2022-01-13,37.29,38.13,37.25,37.99,65082,35.88447175827,36.6928106232995,35.8459794313639,36.5580874791279,67631.1413011309,0.0,1.0
2022-01-14,37.29,37.325,36.7998,37.29,26760,35.88447175827,35.9181525443129,35.412748292035,35.88447175827,27808.1395964823,0.0,1.0
2022-01-18,36.4289,37.11,36.4289,37.11,42658,35.0558281907976,35.7112562871923,35.0558281907976,35.7112562871923,44328.8347872475,0.0,1.0
2022-01-19,36.14,36.8099,36.08,36.55,67292,34.7778173597179,35.4224676045788,34.7200788693586,35.172363710506,69927.7029045772,0.0,1.0
2022-01-20,35.5933,36.74,35.57,36.31,34815,34.2517234817279,35.3552022633103,34.229301701305,34.9414097490691,36178.6390153786,0.0,1.0
2022-01-21,35.02,35.5597,34.985,35.35,27968,33.7000322063453,34.2193899271267,33.6663514203024,34.0175939033211,29063.4547172802,0.0,1.0
2022-01-24,35.31,35.345,33.645,34.41,80646,33.979101576415,34.0127823624579,32.376858468946,33.1130242210263,83804.7543310131,0.0,1.0
2022-01-25,34.575,35.0437,34.2277,34.84,54484,33.2718050695143,33.7228389100372,32.9375954411515,33.5268167352676,56618.0372860516,0.0,1.0
2022-01-26,34.32,35.35,34.0275,35.09,85709,33.0264164854875,34.0175939033211,32.7449413449862,33.7673937784311,89066.0626560127,0.0,1.0
2022-01-27,33.94,34.9268,33.7479,34.62,40467,32.6607393798789,33.610345084654,32.4758799799121,33.3151089372837,42052.0173785818,0.0,1.0
2022-01-28,34.77,34.77,33.685,33.81,45584,33.4594551631818,33.4594551631818,32.4153507958521,32.5356393174339,47369.4407834846,0.0,1.0
2022-01-31,35.8,35.8,34.93,34.93,54627,34.4506325810155,34.4506325810155,33.6134244708064,33.6134244708064,56766.6383309805,0.0,1.0
2022-02-01,36.06,36.09,35.5363,36.0,94787,34.7008327059055,34.7297019510852,34.1968719158866,34.6430942155463,98499.6310886312,0.0,1.0
2022-02-02,36.41,36.59,36.09,36.59,81716,35.0376405663345,35.2108560374122,34.7297019510852,35.2108560374122,84916.6642476138,0.0,1.0
2022-02-03,35.56,36.05,35.56,35.9,54205,34.2196786195785,34.691209624179,34.2196786195785,34.5468633982809,56328.1093732184,0.0,1.0
2022-02-04,35.62,35.88,35.155,35.39,32959,34.2774171099377,34.5276172348278,33.8299438096536,34.0560862302273,34249.9429357422,0.0,1.0
2022-02-07,35.54,35.87,35.48,35.6,37471,34.2004324561254,34.5179941531013,34.1426939657662,34.2581709464847,38938.6696120997,0.0,1.0
2022-02-08,35.82,35.91,35.2978,35.43,64439,34.4698787444686,34.5564864800074,33.9673614167086,34.0945785571335,66962.956183024,0.0,1.0
2022-02-09,36.82,36.82,36.34,36.34,45198,35.4321869171226,35.4321869171226,34.9702789942487,34.9702789942487,46968.3218789913,0.0,1.0
2022-02-10,36.08,36.9789,35.87,36.31,69519,34.7200788693586,35.5850976857574,34.5179941531013,34.9414097490691,72241.9303665117,0.0,1.0
2022-02-11,35.3692,36.22,35.16,36.08,39645,34.0360702202361,34.8548020135302,33.8347553505169,34.7200788693586,41197.8211622773,0.0,1.0
2022-02-14,35.0,35.32,34.8369,35.25,64492,33.6807860428922,33.9887246581415,33.5238335799324,33.9213630860557,67018.032094781,0.0,1.0
2022-02-15,35.71,35.71,35.375,35.42,22194,34.3640248454766,34.3640248454766,34.0416516076375,34.0849554754069,23063.2978402215,0.0,1.0
2022-02-16,35.72,35.87,35.3851,35.63,37805,34.3736479272032,34.5179941531013,34.0513709201813,34.2870401916643,39285.7517729825,0.0,1.0
2022-02-17,34.9,35.5,34.8681,35.5,64959,33.5845552256268,34.1619401292193,33.5538575949192,34.1619401292193,67503.3236191291,0.0,1.0
2022-02-18,34.58,35.02,34.42,34.725,44764,33.2766166103775,33.7000322063453,33.1226473027529,33.4161512954124,46517.3229034729,0.0,1.0
2022-02-22,34.26,34.72,34.1006,34.45,36813,32.9686779951282,33.4113397545491,32.8152860724072,33.1515165479325,38254.8969717976,0.0,1.0
2022-02-23,33.63,34.5,33.5475,34.5,33674,32.3624238463562,33.1996319565652,32.2830334221122,33.1996319565652,34992.9481603865,0.0,1.0
2022-02-24,34.5,34.5,32.11,32.79,56454,33.1996319565652,33.1996319565652,30.899715423922,31.5540849813267,58665.1985343727,0.0,1.0
2022-02-25,35.28,35.28,34.3361,34.65,34849,33.9502323312354,33.9502323312354,33.0419096470672,33.3439781824633,36213.9707323547,0.0,1.0
2022-02-28,34.88,35.19,34.5401,34.99,132946,33.5653090621737,33.8636245956965,33.2382205142886,33.6711629611657,138153.248385424,0.0,1.0
2022-03-01,34.5,34.965,34.3923,34.96,30896,33.1996319565652,33.6471052568493,33.0959913663703,33.6422937159861,32106.1390498101,0.0,1.0
2022-03-02,35.28,35.38,34.74,34.76,57112,33.9502323312354,34.0464631485008,33.4305859180022,33.4498320814552,59348.9711746747,0.0,1.0
2022-03-03,35.0,35.43,34.7589,35.43,16656,33.6807860428922,34.0945785571335,33.4487735424653,34.0945785571335,17308.3846457029,0.0,1.0
2022-03-04,34.78,34.81,34.31,34.81,67419,33.4690782449083,33.497947490088,33.0167934037609,33.497947490088,70059.6772591645,0.0,1.0
2022-03-07,33.8063,34.74,33.8,34.74,35918,32.5320787771951,33.4305859180022,32.5260162357073,33.4305859180022,37324.8414808091,0.0,1.0
2022-03-08,33.5834,34.14,33.395,33.79,48292,32.3175802855105,32.8532010144097,32.1362814257825,32.5163931539808,50183.5081238162,0.0,1.0
2022-03-09,34.34,34.56,34.23,34.4,49460,33.0456626489405,33.2573704469244,32.9398087499486,33.1034011392998,51397.25651876,0.0,1.0
2022-03-10,34.14,34.14,33.73,33.89,28621,32.8532010144097,32.8532010144097,32.4586546636216,32.6126239712462,29742.0315168506,0.0,1.0
2022-03-11,33.61,34.44,33.5869,34.44,49565,32.3431776829031,33.1418934662059,32.3209483641148,33.1418934662059,51506.3691741272,0.0,1.0
2022-03-14,33.04,33.78,32.994,33.61,45241,31.7946620244903,32.5067700722543,31.7503958485482,32.3431776829031,47013.0061092845,0.0,1.0
2022-03-15,33.77,33.77,33.2355,33.26,43451,32.4971469905277,32.4971469905277,31.9827932722441,32.0063698224742,45152.8951273077,0.0,1.0
2022-03-16,34.6476,34.6476,33.78,34.15,45279,33.3416686428489,33.3416686428489,32.5067700722543,32.8628240961363,47052.4944988462,0.0,1.0
2022-03-17,35.27,35.27,34.56,34.56,28288,33.9406092495088,33.9406092495088,33.2573704469244,33.2573704469244,29395.9885241141,0.0,1.0
2022-03-18,35.85,35.86,35.17,35.17,67865,34.4987479896482,34.5083710713747,33.8443784322434,33.8443784322434,70523.1462524391,0.0,1.0
2022-03-21,35.67,35.88,35.421,35.75,17618,34.3255325185705,34.5276172348278,34.0859177835796,34.4025171723828,18308.0644024972,0.0,1.0
2022-03-22,36.02,36.1222,35.72,35.83,33512,34.6623403789994,34.7606882742446,34.3736479272032,34.4795018261951,34824.6029206769,0.0,1.0
2022-03-23,35.5,35.94,35.5,35.93,27790,34.1619401292193,34.585355725187,34.1619401292193,34.5757326434605,28878.4827872288,0.0,1.0
2022-03-24,35.98,35.98,35.54,35.77,29997,34.6238480520932,34.6238480520932,34.2004324561254,34.4217633358359,31171.9268862362,0.0,1.0
2022-03-25,35.98,35.98,35.6169,35.88,24366,34.6819714657215,34.6819714657215,34.3319708031533,34.5855791047829,25277.9367189806,0.0604,1.0
2022-03-28,36.18,36.19,35.73,35.86,31067,34.8747561875988,34.8843954236927,34.4409905633749,34.5663006325952,32229.7324160129,0.0,1.0
2022-03-29,36.99,37.1,36.524,36.76,22652,35.6555343112017,35.7615659082343,35.2063459092277,35.4338318810429,23499.7875136809,0.0,1.0
2022-03-30,36.65,36.8999,36.472,36.8902,27296,35.3278002840104,35.568684793996,35.1562218815396,35.559334734985,28317.596679032,0.0,1.0
2022-03-31,36.09,36.73,36.09,36.6686,316938,34.788003062754,35.4049141727613,34.788003062754,35.345729263145,328799.914136103,0.0,1.0
2022-04-01,36.308,36.36,36.0,36.36,61646,34.9981384096002,35.0482624372883,34.7012499379092,35.0482624372883,63953.2006475532,0.0,1.0
2022-04-04,36.39,36.46,36.225,36.46,103472,35.0771801455699,35.144654798227,34.9181327500212,35.144654798227,107344.605933939,0.0,1.0
2022-04-05,35.76,36.38,35.67,36.31,33632,34.4699082716565,35.0675409094761,34.3831551468117,35.000066256819,34890.7316643173,0.0,1.0
2022-04-06,35.47,35.615,35.17,35.4,33300,34.1903704249345,34.3301393482955,33.9011933421186,34.1228957722774,34546.3060306186,0.0,1.0
2022-04-07,35.63,35.76,35.3392,35.4,30862,34.3445982024363,34.4699082716565,34.0642892168267,34.1228957722774,32017.0599614701,0.0,1.0
2022-04-08,35.53,35.765,35.45,35.63,36439,34.2482058414977,34.4747278897035,34.1710919527467,34.3445982024363,37802.788151643,0.0,1.0
2022-04-11,34.96,35.36,34.95,35.36,35829,33.6987693841474,34.084338827902,33.6891301480536,34.084338827902,37169.9579210522,0.0,1.0
2022-04-12,34.87,35.56,34.83,35.45,39156,33.6120162593026,34.2771235497792,33.5734593149272,34.1710919527467,40621.4762442915,0.0,1.0
2022-04-13,35.32,35.51,35.05,35.05,46617,34.0457818835265,34.2289273693099,33.7855225089922,33.7855225089922,48361.7161630436,0.0,1.0
2022-04-14,34.91,35.56,34.91,35.36,62635,33.6505732036781,34.2771235497792,33.6505732036781,34.084338827902,64979.2155623964,0.0,1.0
2022-04-18,34.86,35.04,34.7331,34.89,38793,33.6023770232088,33.7758832728983,33.4800551171777,33.6312947314904,40244.8903857594,0.0,1.0
2022-04-19,35.74,35.7742,35.02,35.02,44540,34.4506297994688,34.4835959869098,33.7566048007106,33.7566048007106,46206.9810992119,0.0,1.0
2022-04-20,35.91,36.0967,35.75,35.94,37134,34.6144968130645,34.7944613509369,34.4602690355627,34.6434145213461,38523.7996438737,0.0,1.0
2022-04-21,35.11,36.2396,35.05,36.1,26420,33.8433579255554,34.9322060347182,33.7855225089922,34.7976422988479,27408.8109708392,0.0,1.0
2022-04-22,33.75,34.76,33.74,34.76,119243,32.5324218167899,33.5059846622701,32.5227825806961,33.5059846622701,123705.860961233,0.0,1.0
2022-04-25,33.95,33.95,33.16,33.45,163842,32.7252065386672,32.7252065386672,31.963706887252,32.243244733974,169974.050230289,0.0,1.0
2022-04-26,32.97,33.445,32.95,33.425,23486,31.7805614014685,32.2384251159271,31.7612829292808,32.2191466437393,24365.0013043577,0.0,1.0
2022-04-27,32.9754,33.3826,32.9,33.08,57535,31.7857665889592,32.1782762827014,31.7130867488115,31.886592998501,59688.3398640135,0.0,1.0
2022-04-28,33.82,34.0166,32.955,33.36,34157,32.599896469447,32.7894038510523,31.7661025473278,32.1564916091292,35435.3806332685,0.0,1.0
2022-04-29,32.63,33.63,32.63,33.63,38437,31.4528273742772,32.4167509836636,31.4528273742772,32.4167509836636,39875.5665134802,0.0,1.0
2022-05-02,32.57,32.765,31.875,32.48,68147,31.394991957714,31.5829570615443,30.7250650491905,31.3082388328692,70697.5110230802,0.0,1.0
2022-05-03,32.8602,33.0019,32.5892,32.62,34911,31.6747225891579,31.811310564608,31.4134992910142,31.4431881381833,36217.6002953432,0.0,1.0
2022-05-04,33.75,33.75,32.48,32.88,32264,32.5324218167899,32.5324218167899,31.3082388328692,31.6938082766238,33471.5320652217,0.0,1.0
2022-05-05,32.4587,33.41,32.17,33.41,86009,31.2877072599893,32.2046877895986,31.0094225139595,32.2046877895986,89228.0250867112,0.0,1.0
2022-05-06,31.99,32.2481,31.54,32.24,46388,30.8359162642699,31.0847049478525,30.402150640046,31.0768971666165,48124.1454699201,0.0,1.0
2022-05-09,30.49,31.45,30.44,31.45,65500,29.3900308501904,30.3153975152013,29.341834669721,30.3153975152013,67951.4427929586,0.0,1.0
2022-05-10,30.58,31.3,30.04,31.1,119587,29.4767839750351,30.1708089737933,28.9562652259665,29.978024251916,124062.735714222,0.0,1.0
2022-05-11,29.98,30.9699,29.96,30.49,53768,28.8984298094033,29.8526177903349,28.8791513372156,29.3900308501904,55780.3538334626,0.0,1.0
2022-05-12,30.2,30.335,29.64,29.84,39454,29.1104930034683,29.2406226907355,28.5706957822119,28.7634805040892,40930.6293733342,0.0,1.0
2022-05-13,31.26,31.3401,30.6,30.6,57385,30.1322520294179,30.2094623105297,29.4960624472229,29.4960624472229,59532.7258728844,0.0,1.0
2022-05-16,30.87,31.18,30.78,31.15,37782,29.7563218217572,30.055138140667,29.6695686969124,30.0262204323854,39196.0520855506,0.0,1.0
2022-05-17,31.56,31.56,31.0,31.44,39242,30.4214291122338,30.4214291122338,29.8816318909774,30.3057582791074,40710.6949325386,0.0,1.0
2022-05-18,30.26,31.22,30.2064,31.22,31735,29.1683284200315,30.0936950850424,29.1166621145684,30.0936950850424,32922.7333898403,0.0,1.0
2022-05-19,30.6,30.87,30.1,30.1,34091,29.4960624472229,29.7563218217572,29.0141006425297,29.0141006425297,35366.9104771718,0.0,1.0
2022-05-20,30.72,31.0,29.9859,30.89,39934,29.6117332803492,29.8816318909774,28.9041169586987,29.7756002939449,41428.5941449468,0.0,1.0
2022-05-23,31.07,31.1658,30.69,31.09,34930,29.9491065436344,30.0414504254137,29.5828155720676,29.9683850158222,36237.3114008863,0.0,1.0
2022-05-24,30.74,30.87,30.24,30.87,35812,29.6310117525369,29.7563218217572,29.1490499478438,29.7563218217572,37152.3216687243,0.0,1.0
2022-05-25,31.21,31.3074,30.58,30.58,36290,30.0840558489485,30.1779420085028,29.4767839750351,29.4767839750351,37648.2115871217,0.0,1.0
2022-05-26,31.8301,31.9291,31.35,31.35,40315,30.681784879129,30.7772133164583,30.2190051542626,30.2190051542626,41823.8536824142,0.0,1.0
2022-05-27,32.77,32.79,32.0,32.0,29866,31.5877766795913,31.607055151779,30.8455555003638,30.8455555003638,30983.7830603741,0.0,1.0
2022-05-31,32.39,32.7,32.25,32.7,250542,31.2214857080245,31.5203020269342,31.0865364027104,31.5203020269342,259918.9371028,0.0,1.0
2022-06-01,32.03,32.53,31.73,32.53,55077,30.8744732086454,31.3564350133385,30.5852961258295,31.3564350133385,57138.3452627142,0.0,1.0
2022-06-02,32.92,32.92,32.1,32.1,51276,31.7323652209992,31.7323652209992,30.9419478613024,30.9419478613024,53195.0867275077,0.0,1.0
2022-06-03,32.38,32.6,32.33,32.51,35005,31.2118464719306,31.4239096659956,31.1636502914613,31.3371565411508,36315.1183964506,0.0,1.0
2022-06-06,32.5,32.7873,32.4,32.77,43714,31.327517305057,31.6044525580337,31.2311249441183,31.5877766795913,45350.0667213953,0.0,1.0
2022-06-07,32.9,32.91,32.23,32.23,44737,31.7130867488115,31.7227259849054,31.0672579305226,31.0672579305226,46411.3541408945,0.0,1.0
2022-06-08,32.36,32.8199,32.31,32.73,18000,31.1925679997429,31.6358764676997,31.1443718192735,31.5492197352158,18673.6789354695,0.0,1.0
2022-06-09,31.59,32.3002,31.59,32.18,28949,30.4503468205154,31.1349253679016,30.4503468205154,31.0190617500533,30032.4628612726,0.0,1.0
2022-06-10,30.67,31.0,30.67,30.94,39639,29.5635370998799,29.8816318909774,29.5635370998799,29.8237964744142,41122.5532957265,0.0,1.0
2022-06-13,29.23,29.855,29.11,29.82,85572,28.1754871023635,28.77793935823,28.0598162692372,28.7442020319015,88774.6696592223,0.0,1.0
2022-06-14,29.1566,29.45,28.9243,29.38,42623,28.1047351094346,28.3875502964285,27.8808156549741,28.3200756437715,44218.2342925843,0.0,1.0
2022-06-15,29.6,30.0092,29.1735,29.45,51430,28.5321388378365,28.9265763787974,28.1210254184332,28.3875502964285,53354.8504250666,0.0,1.0
2022-06-16,28.41,28.9,28.239,28.9,33847,27.3850697426667,27.857392311266,27.2202388054616,27.857392311266,35113.7783849355,0.0,1.0
2022-06-17,28.45,28.74,28.2615,28.49,44633,27.4236266870422,27.7031645337642,27.2419270866728,27.4621836314176,46303.4617737118,0.0,1.0
2022-06-21,29.05,29.2233,28.98,29.0,40152,28.001980852674,28.1690288141806,27.9345062000169,27.9537846722047,41654.7531453874,0.0,1.0
2022-06-22,29.06,29.3083,28.64,28.64,22073,28.0116200887678,28.2509623209785,27.6067721728256,27.6067721728256,22899.1175079233,0.0,1.0
2022-06-23,29.387,29.41,29.015,29.18,40588,28.3268231090372,28.3489933520531,27.9682435263455,28.1272909218942,42107.0711462688,0.0,1.0
2022-06-24,30.23,30.27,29.68,29.73,155045,29.2158498539742,29.2545079417731,28.6843011467402,28.7326237564887,160426.972805052,0.0793,1.0
2022-06-27,30.25,30.41,30.0859,30.4,32017,29.2351788978737,29.389811249069,29.0765840926789,29.3801467271193,33128.3845870511,0.0,1.0
2022-06-28,29.62,30.63,29.62,30.63,34262,28.6263140150419,29.6024307319627,28.6263140150419,29.6024307319627,35451.3137621122,0.0,1.0
2022-06-29,29.47,29.56,29.2731,29.56,23189,28.4813461857963,28.5683268833437,28.2910517486065,28.5683268833437,23993.9441605749,0.0,1.0
2022-06-30,29.1269,29.48,28.7642,29.12,47765,28.1497564377017,28.491010707746,27.7992242265857,28.1430879175564,49423.0343192834,0.0,1.0
2022-07-01,29.45,29.55,28.98,29.22,16484,28.4620171418968,28.5586623613939,28.0077846102605,28.2397331370535,17056.1980052145,0.0,1.0
2022-07-05,29.51,29.51,28.8296,29.21,54405,28.5200042735951,28.5200042735951,27.8624302001368,28.2300686151038,56293.5241733615,0.0,1.0
2022-07-06,29.53,29.73,29.2554,29.67,33225,28.5393333174945,28.7326237564887,28.2739455447555,28.6746366247905,34378.3170785762,0.0,1.0
2022-07-07,30.09,30.145,29.9219,29.9219,48337,29.0805465466783,29.1337014174017,28.9180859327037,28.9180859327037,50014.8897705684,0.0,1.0
2022-07-08,29.97,30.1581,29.8279,29.8279,79522,28.9645722832818,29.1463619411558,28.8272394263764,28.8272394263764,82282.3937012049,0.0,1.0
2022-07-11,29.65,29.8,29.51,29.8,17997,28.655307580891,28.8002754101367,28.5200042735951,28.8002754101367,18621.717756603,0.0,1.0
2022-07-12,29.24,29.685,29.08,29.685,46245,28.2590621809529,28.689133407715,28.1044298297576,28.689133407715,47850.2715816029,0.0,1.0
2022-07-13,29.11,29.29,28.64,28.8,78434,28.1334233956067,28.3073847907015,27.6791908639703,27.8338232151657,81156.6266889704,0.0,1.0
2022-07-14,28.82,28.9068,28.357,28.58,24196,27.8531522590651,27.9370403095886,27.4056848927935,27.621203732272,25035.8994742883,0.0,1.0
2022-07-15,29.474,29.49,29.2575,29.49,26547,28.4852119945761,28.5006752296957,28.2759750943649,28.5006752296957,27468.5081560561,0.0,1.0
2022-07-18,29.3399,29.83,29.3105,29.75,258136,28.3556107552305,28.8292689759858,28.3271970606984,28.7519528003882,267096.501351252,0.0,1.0
2022-07-19,30.33,30.33,29.57,29.57,21258,29.3124950734713,29.3124950734713,28.5779914052934,28.5779914052934,21995.9146563243,0.0,1.0
2022-07-20,30.6,30.73,30.33,30.33,30348,29.5734371661135,29.6990759514598,29.3124950734713,29.3124950734713,31401.4497125848,0.0,1.0
2022-07-21,31.0,31.08,30.505,30.56,22220,29.9600180441019,30.0373342196996,29.4816242075913,29.5347790783147,22991.3079153036,0.0,1.0
2022-07-22,30.84,31.2747,30.63,31.13,66149,29.8053856929066,30.2255024620605,29.6024307319627,30.0856568294482,68445.1857465984,0.0,1.0
2022-07-25,30.8,30.89,30.6292,30.89,43723,29.7667276051077,29.8537083026551,29.6016575702067,29.8537083026551,45240.7270918461,0.0,1.0
2022-07-26,30.65,30.71,30.5,30.69,24325,29.6217597758621,29.6797469075603,29.4767919466164,29.6604178636609,25169.3773645257,0.0,1.0
2022-07-27,31.36,31.5099,30.87,30.87,21153,30.3079408342915,30.4528120183177,29.8343792587557,29.8343792587557,21887.269861945,0.0,1.0
2022-07-28,32.17,32.17,31.375,31.44,16027,31.090767112218,31.090767112218,30.3224376172161,30.3852570098892,16583.3344715829,0.0,1.0
2022-07-29,32.4581,32.51,32.1169,32.14,19675,31.3692019895892,31.4193608585082,31.0394485006651,31.0617735463689,20357.9650420161,0.0,1.0
2022-08-01,32.28,32.4644,32.175,32.2,22018,31.1970768536649,31.3752906384175,31.0955993731929,31.1197606780672,22782.2960251645,0.0,1.0
2022-08-02,32.27,32.65,32.14,32.14,14966,31.1874123317152,31.5546641658041,31.0617735463689,31.0617735463689,15485.5046921887,0.0,1.0
2022-08-03,32.73,32.81,32.5,32.53,76302,31.6319803414018,31.7092965169995,31.4096963365585,31.4386899024076,78950.6200069081,0.0,1.0
2022-08-04,32.81,32.81,32.5874,32.72,37092,31.7092965169995,31.7092965169995,31.494164258399,31.6223158194521,38379.5496487148,0.0,1.0
2022-08-05,32.8,32.8,32.32,32.32,30297,31.6996319950498,31.6996319950498,31.2357349414637,31.2357349414637,31348.6793838863,0.0,1.0
2022-08-08,32.9,33.16,32.822,33.0,39707,31.7962772145469,32.0475547852394,31.7208939433392,31.892922434044,41085.3223849217,0.0,1.0
2022-08-09,32.4663,32.72,32.3766,32.72,13934,31.377126897588,31.6223158194521,31.2904361356991,31.6223158194521,14417.6815702898,0.0,1.0
2022-08-10,33.32,33.3528,33.15,33.34,9230,32.2021871364347,32.2338867684298,32.0378902632897,32.2215161803342,9550.39478209957,0.0,1.0
2022-08-11,33.35,33.63,33.323,33.52,14789,32.2311807022839,32.5017873168757,32.2050864930196,32.3954775754289,15302.3606102351,0.0,1.0
2022-08-12,33.8794,33.8919,33.47,33.58,14513,32.7428204943015,32.7549011467387,32.3471549656804,32.4534647071272,15016.7800078669,0.0,1.0
2022-08-15,33.8894,33.94,33.68,33.68,11454,32.7524850162512,32.8013874973168,32.5501099266243,32.5501099266243,11851.5949982848,0.0,1.0
2022-08-16,33.8002,33.96,33.6173,33.78,19750,32.6662774804598,32.8207165412162,32.4895133739996,32.6467551461214,20435.5684665728,0.0,1.0
2022-08-17,33.39,33.61,33.235,33.61,17052,32.2698387900827,32.4824582729763,32.1200386998622,32.4824582729763,17643.9146071898,0.0,1.0
2022-08-18,33.51,33.5599,33.36,33.39,31253,32.3858130534792,32.4340390180083,32.2408452242336,32.2698387900827,32337.8643689012,0.0,1.0
2022-08-19,32.98,33.32,32.89,33.32,33238,31.8735933901446,32.2021871364347,31.7866126925972,32.2021871364347,34391.7683388326,0.0,1.0
2022-08-22,32.22,32.55,32.18,32.55,42782,31.1390897219666,31.458018946307,31.1004316341678,31.458018946307,44267.0627917425,0.0,1.0
2022-08-23,32.24,32.52,32.2239,32.32,23134,31.158418765866,31.4290253804579,31.142858885527,31.2357349414637,23937.0349825668,0.0,1.0
2022-08-24,32.44,32.48,32.23,32.25,36693,31.3517092048602,31.3903672926591,31.1487542439163,31.1680832878157,37966.6994300736,0.0,1.0
2022-08-25,33.0,33.0,32.56,32.61,171554,31.892922434044,31.892922434044,31.4676834682567,31.5160060780053,177509.038618452,0.0,1.0
2022-08-26,31.77,33.0,31.77,33.0,34175,30.7041862342296,31.892922434044,30.7041862342296,31.892922434044,35361.2937896265,0.0,1.0
2022-08-29,31.49,31.765,31.49,31.54,26738,30.4335796196377,30.6993539732548,30.4335796196377,30.4819022293863,27666.1382105936,0.0,1.0
2022-08-30,31.14,31.65,31.03,31.65,34737,30.0953213513979,30.5882119708331,29.9890116099511,30.5882119708331,35942.8021176373,0.0,1.0
2022-08-31,30.92,31.27,30.83,31.27,221087,29.8827018685043,30.2209601367441,29.7957211709569,30.2209601367441,228761.444332616,0.0,1.0
2022-09-01,30.6876,30.6876,30.205,30.53,129525,29.658098378393,29.658098378393,29.1916885491,29.5057855124656,134021.114209257,0.0,1.0
2022-09-02,30.55,31.21,30.45,30.8159,10939,29.525114556365,30.1629730050459,29.4284693368679,29.7820941950078,11318.7181496627,0.0,1.0
2022-09-06,30.54,30.71,30.39,30.69,17452,29.5154500344153,29.6797469075603,29.3704822051696,29.6604178636609,18057.7995381583,0.0,1.0
2022-09-07,31.22,31.2791,30.49,30.49,17052,30.1726375269956,30.2297548517184,29.4671274246667,29.4671274246667,17643.9146071898,0.0,1.0
2022-09-08,31.6444,31.6444,30.98,30.98,21477,30.5827998385413,30.5827998385413,29.9406890002025,29.9406890002025,22222.5166560295,0.0,1.0
2022-09-09,32.2388,32.31,31.92,31.92,46917,31.1572590232321,31.226070419514,30.8491540634753,30.8491540634753,48545.59826563,0.0,1.0
2022-09-12,32.43,32.48,32.28,32.35,30905,31.3420446829105,31.3903672926591,31.1970768536649,31.2647285073128,31977.7844789585,0.0,1.0
2022-09-13,31.19,31.58,31.12,31.58,64469,30.1436439611464,30.5205603171851,30.0759923074985,30.5205603171851,66706.8690365306,0.0,1.0
2022-09-14,31.08,31.24,30.81,31.17,283281,30.0373342196996,30.191966570895,29.7763921270574,30.124314917247,293114.342824263,0.0,1.0
2022-09-15,30.58,31.23,30.54,30.9,31636,29.5541081222141,30.1823020489453,29.5154500344153,29.8633728246048,32734.1591903036,0.0,1.0
2022-09-16,30.28,30.29,29.95,30.25,31837,29.2641724637228,29.2738369856725,28.9452432393824,29.2351788978737,32942.1363681153,0.0,1.0
2022-09-19,30.38,30.41,29.95,29.95,19519,29.3608176832199,29.389811249069,28.9452432393824,28.9452432393824,20196.5499189384,0.0,1.0
2022-09-20,29.84,30.0791,29.662,30.0791,34156,28.8389334979355,29.0700122177531,28.6669050072307,29.0700122177531,35341.6342554056,0.0,1.0
2022-09-21,29.4169,30.2095,29.4169,30.07,45520,28.4300275742433,29.1960375839773,28.4300275742433,29.0612175027789,47100.1051442223,0.0,1.0
2022-09-22,28.8,29.31,28.8,29.31,13042,27.8338232151657,28.3267138346009,27.8338232151657,28.3267138346009,13494.7181742299,0.0,1.0
2022-09-23,28.24,28.35,27.95,28.35,31199,27.3872256558696,27.4939039427727,27.1059828994885,27.4939039427727,32170.4641087358,0.0979,1.0
2022-09-26,27.84,28.36,27.71,28.22,43033,26.9993046125853,27.5036019688548,26.8732302735179,27.3678296037053,44372.9472736699,0.0,1.0
2022-09-27,27.68,28.2325,27.5425,28.1,26284,26.8441361952716,27.379952136308,26.7107883366426,27.2514532907201,27102.422469759,0.0,1.0
2022-09-28,28.38,28.522,27.9,27.9,24842,27.5229980210191,27.660709991385,27.0574927690779,27.0574927690779,25615.521952281,0.0,1.0
2022-09-29,28.01,28.14,27.73,28.14,54297,27.1641710559811,27.2902453950485,26.8926263256821,27.2902453950485,55987.6819677563,0.0,1.0
2022-09-30,27.74,28.37,27.705,27.9095,36692,26.9023243517642,27.5132999949369,26.8683812604768,27.0667058938559,37834.5033199056,0.0,1.0
2022-10-03,28.65,28.79,28.0128,28.26,32090,27.7848447252359,27.9206170903854,27.1668865032841,27.4066217080338,33089.207771061,0.0,1.0
2022-10-04,29.6,29.6,29.1452,29.39,23417,28.7061572030361,28.7061572030361,28.2650909768219,28.5024986553118,24146.1507751616,0.0,1.0
2022-10-05,29.42,29.67,28.98,29.3,29964,28.5315927335582,28.7740433856108,28.1048795859455,28.4152164205729,30897.0090885656,0.0,1.0
2022-10-06,29.14,29.59,29.1334,29.52,14927,28.2600480032592,28.696459176954,28.253647306045,28.6285729943792,15391.7919725343,0.0,1.0
2022-10-07,28.34,28.89,28.15,28.89,16821,27.4842059166906,28.0175973512065,27.2999434211306,28.0175973512065,17344.766716018,0.0,1.0
2022-10-10,27.93,28.33,27.9,28.32,16570,27.0865868473242,27.4745078906085,27.0574927690779,27.4648098645264,17085.9511613114,0.0,1.0
2022-10-11,27.7,28.0,27.51,27.86,21578,26.8635322474358,27.154473029899,26.6792697518758,27.0187006647495,22249.8886034264,0.0,1.0
2022-10-12,27.53,27.71,27.47,27.71,10922,26.69866580404,26.8732302735179,26.6404776475473,26.8732302735179,11262.0856115777,0.0,1.0
2022-10-13,28.06,28.135,26.89,26.89,231289,27.2126611863916,27.2853963820074,26.0779921347851,26.0779921347851,238490.800129665,0.0,1.0
2022-10-14,27.13,28.3,27.13,28.3,8402,26.3107447607557,27.4454138123622,26.3107447607557,27.4454138123622,8663.61868782968,0.0,1.0
2022-10-17,27.9076,28.01,27.68,27.68,10812,27.0648632689003,27.1641710559811,26.8441361952716,26.8441361952716,11148.6604680808,0.0,1.0
2022-10-18,28.28,28.73,28.1194,28.58,26707,27.426017760198,27.8624289338928,27.2702674613193,27.7169585426612,27538.5937033881,0.0,1.0
2022-10-19,28.07,28.3992,27.93,28.22,28024,27.2223592124737,27.5416182310967,27.0865868473242,27.3678296037053,28896.602012347,0.0,1.0
2022-10-20,27.88,28.47,27.8266,28.15,30138,27.0380967169137,27.610280255758,26.9863092576353,27.2999434211306,31076.4270428245,0.0,1.0
2022-10-21,28.55,28.6304,27.77,27.93,40239,27.6878644644149,27.765836594115,26.9314184300105,27.0865868473242,41491.9486288477,0.0,1.0
2022-10-24,28.78,28.9021,28.5,28.67,49601,27.9109190643033,28.0293319627658,27.6393743340043,27.8042407774001,51145.4594781053,0.0,1.0
2022-10-25,29.5,29.54,28.83,28.83,28348,28.609176942215,28.6479690465434,27.9594091947139,27.9594091947139,29230.6906168288,0.0,1.0
2022-10-26,29.72,30.15,29.46,29.46,30346,28.8225335160214,29.239548637552,28.5703848378866,28.5703848378866,31290.9036778004,0.0,1.0
2022-10-27,29.73,30.01,29.6842,29.96,17241,28.8322315421035,29.1037762724025,28.7878145826474,29.0552861419919,17777.8445366426,0.0,1.0
2022-10-28,29.97,30.01,29.48,29.64,112068,29.064984168074,29.1037762724025,28.5897808900508,28.7449493073645,115557.53619468,0.0,1.0
2022-10-31,29.88,30.0151,29.84,29.84,75834,28.9777019333351,29.1087222657043,28.9389098290066,28.9389098290066,78195.2939267883,0.0,1.0
2022-11-01,29.9,30.44,29.83,30.44,30155,28.9970979854993,29.5207913939331,28.9292118029245,29.5207913939331,31093.956383183,0.0,1.0
2022-11-02,28.9,29.94,28.79,29.83,131609,28.0272953772886,29.0358900898277,27.9206170903854,28.9292118029245,135706.997368076,0.0,1.0
2022-11-03,28.62,28.83,28.4,28.48,16529,27.7557506469896,27.9594091947139,27.5423940731833,27.6199782818401,17043.674516917,0.0,1.0
2022-11-04,29.0,29.16,28.53,29.14,59499,28.1242756381097,28.2794440554234,27.6684684122507,28.2600480032592,61351.6601174932,0.0,1.0
2022-11-07,29.32,29.32,29.0219,29.22,15024,28.4346124727371,28.4346124727371,28.1455143152295,28.337632211916,15491.8123263453,0.0,1.0
2022-11-08,29.6638,29.8989,29.35,29.43,46161,28.7680306094399,28.9960312026303,28.4637065509834,28.5412907596403,47598.3458996556,0.0,1.0
2022-11-09,29.07,29.57,29.02,29.49,129172,28.1921618206844,28.6770631247898,28.1436716902739,28.5994789161329,133194.114870785,0.0,1.0
2022-11-10,30.98,30.99,30.26,30.26,24069,30.0444848023668,30.0541828284489,29.3462269244551,29.3462269244551,24818.452534798,0.0,1.0
2022-11-11,31.23,31.495,31.2033,31.31,12242,30.2869354544195,30.5439331455953,30.2610417247803,30.3645196630763,12623.1873335409,0.0,1.0
2022-11-14,30.91,31.28,30.87,31.09,118865,29.9765986197921,30.33542558483,29.9378065154636,30.15116308927,122566.178925122,0.0,1.0
2022-11-15,31.26,31.4299,31.19,31.37,16736,30.3160295326658,30.4807989958008,30.2481433500911,30.422707819569,17257.1200142249,0.0,1.0
2022-11-16,30.83,31.13,30.7881,31.13,60353,29.8990144111352,30.1899551935984,29.8583796818512,30.1899551935984,62232.2516860968,0.0,1.0
2022-11-17,30.55,30.5697,30.23,30.54,36748,29.6274696808362,29.646574792218,29.3171328462088,29.6177716547541,37892.2470293222,0.0,1.0
2022-11-18,30.71,30.7786,30.5169,30.7477,42092,29.7826380981499,29.8491665570732,29.5953692145045,29.8191996564795,43402.6467279371,0.0,1.0
2022-11-21,30.6,30.75,30.41,30.75,19218,29.6759598112468,29.8214302024784,29.4916973156867,29.8214302024784,19816.403706583,0.0,1.0
2022-11-22,31.1,31.15,30.8586,30.87,86257,30.1608611153521,30.2093512457626,29.92675076573,29.9378065154636,88942.8418419573,0.0,1.0
2022-11-23,31.19,31.325,31.08,31.16,21656,30.2481433500911,30.3790667021995,30.1414650631879,30.2190492718447,22330.3173415424,0.0,1.0
2022-11-25,31.1973,31.2586,31.18,31.18,4913,30.255222909131,30.3146718090143,30.238445324009,30.238445324009,5065.97936364047,0.0,1.0
2022-11-28,30.66,31.01,30.56,30.99,36582,29.7341479677394,30.0735788806131,29.6371677069183,30.0541828284489,37721.0781764086,0.0,1.0
2022-11-29,30.65,30.8291,30.55,30.67,22457,29.7244499416573,29.8981415887878,29.6274696808362,29.7438459938215,23156.2586137338,0.0,1.0
2022-11-30,31.69,31.69,30.6,30.76,28716,30.7330446541964,30.7330446541964,29.6759598112468,29.8311282285605,29610.1492787095,0.0,1.0
2022-12-01,31.84,32.0,31.7,31.85,14817,30.878515045428,31.0336834627417,30.7427426802785,30.8882130715101,15278.3668290374,0.0,1.0
2022-12-02,31.77,31.8664,31.25,31.25,41361,30.8106288628533,30.9041178342848,30.3063315065837,30.3063315065837,42648.8850925164,0.0,1.0
2022-12-05,31.11,31.53,30.97,31.53,91022,30.1705591414342,30.5778762368827,30.0347867762847,30.5778762368827,93856.212830711,0.0,1.0
2022-12-06,30.63,31.03,30.4964,31.03,9246,29.7050538894931,30.0929749327774,29.5754882610361,30.0929749327774,9533.89887975163,0.0,1.0
2022-12-07,30.68,30.8631,30.57,30.6,14169,29.7535440199036,29.931114877467,29.6468657330004,29.6759598112468,14610.1896200737,0.0,1.0
2022-12-08,30.96,31.1,30.86,30.91,34594,30.0250887502026,30.1608611153521,29.9281084893815,29.9765986197921,35671.1764921186,0.0,1.0
2022-12-09,30.7,31.03,30.65,30.87,56473,29.7729400720678,30.0929749327774,29.7244499416573,29.9378065154636,58231.4375336594,0.0,1.0
2022-12-12,31.14,31.14,30.73,30.73,24316,30.1996532196805,30.1996532196805,29.8020341503141,29.8020341503141,25073.143538832,0.0,1.0
2022-12-13,31.62,32.2,31.39,32.2,24621,30.6651584716217,31.2276439843838,30.4421038717332,31.2276439843838,25387.6405276189,0.0,1.0
2022-12-14,31.4,31.7387,31.19,31.61,51816,30.5067897057008,30.8358549819213,30.3027634051213,30.7108160062804,53333.1240584767,0.0567,1.0
2022-12-15,30.4,30.92,30.3334,30.92,33931,29.5352358934174,30.0404438758048,29.4705304095193,30.0404438758048,34924.4679718266,0.0,1.0
2022-12-16,30.07,30.19,29.89,30.19,28107,29.2146231353638,29.3312095928379,29.0397434491528,29.3312095928379,28929.9466942953,0.0,1.0
2022-12-19,29.76,30.13,29.5898,30.13,60902,28.913441453556,29.2729163641008,28.7480829947053,29.2729163641008,62685.1536477022,0.0,1.0
2022-12-20,29.83,29.96,29.6403,29.66,44765,28.9814502204158,29.1077522160127,28.7971464622256,28.8162860723276,46075.6773675642,0.0,1.0
2022-12-21,30.35,30.413,30.0185,30.07,27407,29.4866582028032,29.5478660929771,29.1645881140312,29.2146231353638,28209.4513484381,0.0,1.0
2022-12-22,29.83,30.19,29.42,30.19,15881,28.9814502204158,29.3312095928379,28.5831131573796,29.3312095928379,16345.9808393675,0.0,1.0
2022-12-23,29.98,29.98,29.7175,29.75,8849,29.1271832922583,29.1271832922583,28.8721504165339,28.9037259154331,9108.09045069978,0.0,1.0
2022-12-27,29.96,30.03,29.8006,30.01,21782,29.1077522160127,29.1757609828725,28.9528865383347,29.1563299066268,22419.7566049432,0.0,1.0
2022-12-28,29.53,30.01,29.47,30.01,266867,28.6899840767308,29.1563299066268,28.6316908479938,29.1563299066268,274680.616375511,0.0,1.0
2022-12-29,30.06,30.16,29.77,29.79,21841,29.204907597241,29.3020629784693,28.9231569916788,28.9425880679245,22480.4840698083,0.0,1.0
2022-12-30,29.94,29.94,29.5959,29.87,31719,29.088321139767,29.088321139767,28.7540094729602,29.0203123729071,32647.7026789181,0.0,1.0
2023-01-03,29.7,30.19,29.5,30.13,294879,28.855148224819,29.3312095928379,28.6608374623623,29.2729163641008,303512.781558582,0.0,1.0
2023-01-04,30.22,30.2489,29.95,29.95,69754,29.3603562072064,29.3884341123813,29.0980366778898,29.0980366778898,71796.3319355985,0.0,1.0
2023-01-05,29.64,30.15,29.59,30.11,16164,28.7968549960819,29.2923474403465,28.7482773054678,29.2534852878552,16637.2668149069,0.0,1.0
2023-01-06,30.43,30.4906,29.7304,29.7304,80052,29.5643825077859,29.6232586688103,28.8846834607124,28.8846834607124,82395.8477522226,0.0,1.0
2023-01-09,30.58,30.95,30.5779,30.63,27869,29.7101155796284,30.0695904901733,29.7080753166226,29.7586932702426,28684.9782767038,0.0,1.0
2023-01-10,30.84,30.84,30.4613,30.5652,30033,29.9627195708221,29.9627195708221,29.5947921421104,29.6957365832066,30912.3381744679,0.0,1.0
2023-01-11,31.26,31.26,30.87,30.87,43660,30.3707721719812,30.3707721719812,29.9918661851906,29.9918661851906,44938.3240001753,0.0,1.0
2023-01-12,31.42,31.51,31.08,31.36,20129,30.5262207819465,30.613660625052,30.1958924857701,30.4679275532095,20718.3583096549,0.0,1.0
2023-01-13,31.6,31.65,31.33,31.39,35594,30.7011004681575,30.7496781587717,30.438780938841,30.497074167578,36636.1590577702,0.0,1.0
2023-01-17,31.56,31.7393,31.55,31.62,26472,30.6622383156662,30.8364379142086,30.6525227775434,30.7205315444032,27247.075422186,0.0,1.0
2023-01-18,31.3,32.03,31.24,31.83,49196,30.4096343244725,31.1188686074394,30.3513410957355,30.9245578449827,50636.4129068399,0.0,1.0
2023-01-19,30.91,31.16,30.8775,31.16,32674,30.0307283376819,30.2736167907528,29.9991528387827,30.2736167907528,33630.6641864804,0.0,1.0
2023-01-20,31.54,31.54,30.935,30.97,20616,30.6428072394205,30.6428072394205,30.055017182989,30.0890215664189,21219.6172145583,0.0,1.0
2023-01-23,31.9,32.0399,31.52,31.52,18961,30.9925666118426,31.128486990181,30.6233761631749,30.6233761631749,19516.1603611389,0.0,1.0
2023-01-24,31.85,31.91,31.68,31.91,29764,30.9439889212284,31.0022821499654,30.7788247731402,31.0022821499654,30635.4621058456,0.0,1.0
2023-01-25,31.78,31.79,31.18,31.62,23614,30.8759801543686,30.8856956924914,30.2930478669985,30.7205315444032,24305.3958529579,0.0,1.0
2023-01-26,32.17,32.19,31.79,32.085,19779,31.2548861411591,31.2743172174048,30.8856956924914,31.172304067115,20358.1106367263,0.0,1.0
2023-01-27,32.12,32.302,31.993,32.1092,15420,31.2063084505449,31.3831312443805,31.0829211163849,31.1958156693723,15871.4831901673,0.0,1.0
2023-01-30,31.68,32.0786,31.68,31.87,28361,30.7788247731402,31.1660861227164,30.7788247731402,30.9634199974741,29191.3835769348,0.0,1.0
2023-01-31,32.21,32.2447,31.69,31.74,150095,31.2937482936505,31.3274612109367,30.788540311263,30.8371180018772,154489.641337753,0.0,1.0
2023-02-01,32.86,33.07,32.1776,32.18,43678,31.9252582716347,32.1292845722142,31.2622699501325,31.2646016792819,44956.8510233546,0.0,1.0
2023-02-02,33.28,33.4,33.0249,33.08,20689,32.3333108727938,32.4498973302678,32.0854674952802,32.1390001103371,21294.7545863405,0.0,1.0
2023-02-03,32.85,33.1488,32.7,32.89,658880,31.9155427335119,32.2058430126222,31.7698096616694,31.9544048860032,678171.390683361,0.0,1.0
2023-02-06,32.47,32.63,32.45,32.53,9613,31.5463522848442,31.7018008948095,31.5269212085985,31.6046455135812,9894.45965674955,0.0,1.0
2023-02-07,32.93,32.93,32.28,32.54,45162,31.9932670384945,31.9932670384945,31.3617570605103,31.614361051704,46484.3011565718,0.0,1.0
2023-02-08,32.61,32.8759,32.56,32.83,16331,31.6823698185638,31.94070597725,31.6337921279497,31.8961116572662,16809.1564188471,0.0,1.0
2023-02-09,32.31,32.92,32.27,32.92,30618,31.3909036748788,31.9835515003717,31.3520415223875,31.9835515003717,31514.4664277914,0.0,1.0
2023-02-10,32.4,32.4,32.21,32.24,111689,31.4783435179843,31.4783435179843,31.2937482936505,31.322894908019,114959.149547769,0.0,1.0
2023-02-13,32.59,32.65,32.39,32.39,14089,31.6629387423182,31.7212319710552,31.4686279798615,31.4686279798615,14501.5127539732,0.0,1.0
2023-02-14,32.64,32.892,32.375,32.48,20463,31.7115164329323,31.9563479936278,31.4540546726772,31.556067822967,21062.1375175353,0.0,1.0
2023-02-15,32.83,32.86,32.482,32.63,26635,31.8961116572662,31.9252582716347,31.5580109305916,31.7018008948095,27414.8479098642,0.0,1.0
2023-02-16,32.46,32.909,32.44,32.44,52862,31.5366367467213,31.9728644084366,31.5172056704756,31.5172056704756,54409.7499610003,0.0,1.0
2023-02-17,32.3,32.38,32.12,32.38,38924,31.381188136756,31.4589124417386,31.2063084505449,31.4589124417386,40063.658345919,0.0,1.0
2023-02-21,31.55,32.09,31.55,32.06,37291,30.6525227775434,31.1771618361764,30.6525227775434,31.1480152218079,38382.8456319409,0.0,1.0
2023-02-22,31.47,31.73,31.3545,31.69,51264,30.5747984725607,30.8274024637544,30.4625840072419,30.788540311263,52764.9620143149,0.0,1.0
2023-02-23,31.67,31.76,31.325,31.72,14398,30.7691092350174,30.8565490781229,30.4339231697796,30.8176869256316,14819.5599852159,0.0,1.0
2023-02-24,31.27,31.39,31.144,31.23,70882,30.380487710104,30.497074167578,30.2580719297563,30.3416255576127,72957.3587214941,0.0,1.0
2023-02-27,31.435,31.739,31.3865,31.57,18054,30.5407940891308,30.8361464480649,30.493673729235,30.671953853789,18582.6042487212,0.0,1.0
2023-02-28,31.48,31.71,31.37,31.49,24437,30.5845140106835,30.8079713875087,30.4776430913323,30.5942295488064,25152.4925238728,0.0,1.0
2023-03-01,31.45,31.59,31.33,31.44,51017,30.555367396315,30.6913849300347,30.438780938841,30.5456518581922,52510.730085134,0.0,1.0
2023-03-02,31.74,31.7754,31.13,31.26,25444,30.8371180018772,30.8715110068321,30.2444701763843,30.3707721719812,26188.9765428416,0.0,1.0
2023-03-03,32.3,32.35,31.81,31.85,49323,31.381188136756,31.4297658273701,30.9051267687371,30.9439889212284,50767.1313481596,0.0,1.0
2023-03-06,32.16,32.43,32.09,32.29,37238,31.2451706030363,31.5074901323528,31.1771618361764,31.3714725986331,38328.2938414689,0.0,1.0
2023-03-07,31.61,32.22,31.6,32.22,44877,30.7108160062804,31.3034638317733,30.7011004681575,31.3034638317733,46190.9566229013,0.0,1.0
2023-03-08,31.79,31.848,31.59,31.59,8929,30.8856956924914,30.9420458136038,30.6913849300347,30.6913849300347,9190.43277594059,0.0,1.0
2023-03-09,31.02,31.94,31.02,31.91,26018,30.1375992570331,31.0314287643339,30.1375992570331,31.0022821499654,26779.7827264444,0.0,1.0
2023-03-10,30.07,30.96,30.0335,30.96,16981,29.2146231353638,30.0793060282961,29.1791614212155,30.0793060282961,17478.1878114288,0.0,1.0
2023-03-13,30.0,30.4599,29.6612,29.79,80466,29.146614368504,29.5934319667732,28.8174519369024,28.9425880679245,82821.9692853438,0.0,1.0
2023-03-14,30.38,30.615,30.13,30.45,65270,29.5158048171717,29.7441199630583,29.2729163641008,29.5838135840315,67181.0446058509,0.0,1.0
2023-03-15,29.78,29.96,29.4355,29.96,54362,28.9328725298016,29.1077522160127,28.59817224147,29.1077522160127,55953.6685592656,0.0,1.0
2023-03-16,30.22,30.29,29.56,29.62,31718,29.3603562072064,29.4283649740662,28.7191306910993,28.7774239198363,32646.6733998525,0.0,1.0
2023-03-17,29.75,30.16,29.61,30.16,61543,28.9037259154331,29.3020629784693,28.7677083817134,29.3020629784693,63344.9215286944,0.0,1.0
2023-03-20,30.07,30.142,29.88,29.88,260680,29.2146231353638,29.2845750098482,29.03002791103,29.03002791103,268312.4667972,0.0,1.0
2023-03-21,30.53,30.55,30.29,30.51,27106,29.6615378890142,29.6809689652599,29.4283649740662,29.6421068127686,27899.6383497196,0.0,1.0
2023-03-22,29.76,30.64,29.76,30.47,73313,28.913441453556,29.7684088083654,28.913441453556,29.6032446602772,75459.5361297493,0.0,1.0
2023-03-23,29.87,30.43,29.66,30.07,32621,29.0203123729071,29.5643825077859,28.8162860723276,29.2146231353638,33576.1123960083,0.0,1.0
2023-03-24,29.94,29.94,29.5,29.69,26570,29.088321139767,29.088321139767,28.6608374623623,28.8454326866961,27347.944770606,0.0,1.0
2023-03-27,30.02,30.2192,29.97,30.17,34626,29.2444498374009,29.4385036151361,29.195741559857,29.3905746700329,35544.2665455998,0.0807,1.0
2023-03-28,30.01,30.0796,29.9,30.0796,16088,29.2347081818921,29.3025101042333,29.1275499712954,29.3025101042333,16514.6468025648,0.0,1.0
2023-03-29,30.69,30.69,30.375,30.375,59393,29.8971407564902,29.8971407564902,29.5902786079631,29.5902786079631,60968.076674834,0.0,1.0
2023-03-30,30.9,31.0,30.78,30.9,31437,30.1017155221748,30.1991320772628,29.9848156560693,30.1017155221748,32270.6956447184,0.0,1.0
2023-03-31,31.43,31.43,31.06,31.06,29165,30.618023264141,30.618023264141,30.2575820103156,30.2575820103156,29938.4431872701,0.0,1.0
2023-04-03,31.31,31.41,31.15,31.4,78630,30.5011233980354,30.5985399531234,30.3452569098947,30.5887982976146,80715.2335955788,0.0,1.0
2023-04-04,30.97,31.42,30.87,31.42,27972,30.1699071107364,30.6082816086322,30.0724905556485,30.6082816086322,28713.8053431963,0.0,1.0
2023-04-05,30.7,30.85,30.57,30.85,55084,29.906882411999,30.0530072446309,29.7802408903846,30.0530072446309,56544.8038583092,0.0,1.0
2023-04-06,30.65,30.67,30.5,30.58,209622,29.858174134455,29.8776574454726,29.7120493018231,29.7899825458934,215181.084786626,0.0,1.0
2023-04-10,30.88,30.9,30.532,30.63,26306,30.0822322111573,30.1017155221748,29.7432225994512,29.8386908234374,27003.6237436766,0.0,1.0
2023-04-11,31.05,31.16,30.9779,30.995,28088,30.2478403548068,30.3549985654035,30.1776030185884,30.1942612495084,28832.8816130308,0.0,1.0
2023-04-12,30.98,31.26,30.95,31.22,46651,30.1796487662452,30.4524151204914,30.1504237997188,30.4134484984563,47888.1643452543,0.0,1.0
2023-04-13,31.21,31.28,30.94,31.02,82478,30.4037068429475,30.471898431509,30.14068214421,30.2186153882804,84665.2808914681,0.0,1.0
2023-04-14,31.03,31.35,30.91,31.19,28638,30.2283570437892,30.5400900200706,30.1114571776836,30.3842235319299,29397.4673751772,0.0,1.0
2023-04-17,31.29,31.29,31.005,31.07,25656,30.4816400870178,30.4816400870178,30.2040029050172,30.2673236658244,26336.3860247764,0.0,1.0
2023-04-18,31.33,31.47,31.16,31.37,70113,30.520606709053,30.6569898861761,30.3549985654035,30.5595733310882,71972.3664388504,0.0,1.0
2023-04-19,31.37,31.4199,31.211,31.25,12052,30.5595733310882,30.6081841920771,30.4046810084984,30.4426734649827,12371.613827978,0.0,1.0
2023-04-20,31.23,31.38,31.13,31.17,66023,30.4231901539651,30.569314986597,30.3257735988771,30.3647402209123,67773.9014076165,0.0,1.0
2023-04-21,31.15,31.224,31.024,31.18,43584,30.3452569098947,30.4173451606598,30.2225120504839,30.3744818764211,44739.8288316126,0.0,1.0
2023-04-24,31.23,31.262,31.1,31.1,19873,30.4231901539651,30.4543634515932,30.2965486323507,30.2965486323507,20400.0233656993,0.0,1.0
2023-04-25,30.44,31.1,30.44,31.1,16253,29.6535993687703,30.2965486323507,29.6535993687703,30.2965486323507,16684.0225312087,0.0,1.0
2023-04-26,30.105,30.34,30.02,30.34,43799,29.3272539092257,29.5561828136824,29.2444498374009,29.5561828136824,44960.5305386335,0.0,1.0
2023-04-27,30.49,30.5,30.01,30.08,28475,29.7023076463143,29.7120493018231,29.2347081818921,29.3028997704537,29230.1446856683,0.0,1.0
2023-04-28,30.83,30.84,30.41,30.41,73527,30.0335239336133,30.0432655891221,29.6243744022439,29.6243744022439,75476.904242428,0.0,1.0
2023-05-01,30.86,30.9558,30.774,30.94,30388,30.0627489001397,30.1560739599139,29.978970662764,30.14068214421,31193.8766183701,0.0,1.0
2023-05-02,30.35,30.72,30.1761,30.72,68736,29.5659244691912,29.9263657230165,29.3965170798932,29.9263657230165,70558.8489943493,0.0,1.0
2023-05-03,30.36,30.74,30.36,30.4,21365,29.5756661246999,29.9458490340341,29.5756661246999,29.6146327467351,21931.5905604673,0.0,1.0
2023-05-04,30.19,30.31,30.13,30.26,19572,29.4100579810504,29.526957847156,29.3516080479977,29.478249569612,20091.0409758701,0.0,1.0
2023-05-05,30.69,30.74,30.42,30.42,46071,29.8971407564902,29.9458490340341,29.6341160577527,29.6341160577527,47292.7829960817,0.0,1.0
2023-05-08,30.61,30.7,30.52,30.7,17684,29.8192075124198,29.906882411999,29.7315326128407,29.906882411999,18152.9720323568,0.0,1.0
2023-05-09,30.47,30.54,30.3575,30.4,17314,29.6828243352967,29.7510159238582,29.5732307108227,29.6146327467351,17773.1597923674,0.0,1.0
2023-05-10,30.6,30.71,30.36,30.71,24518,29.809465856911,29.9166240675078,29.5756661246999,29.9166240675078,25168.2067569172,0.0,1.0
2023-05-11,30.43,30.55,30.26,30.55,18184,29.6438577132615,29.760757579367,29.478249569612,29.760757579367,18666.2318161262,0.0,1.0
2023-05-12,30.5,30.63,30.31,30.63,140012,29.7120493018231,29.8386908234374,29.526957847156,29.8386908234374,143725.057690247,0.0,1.0
2023-05-15,30.83,30.8699,30.51,30.57,25400,30.0335239336133,30.0723931390934,29.7217909573319,29.7802408903846,26073.5970154864,0.0,1.0
2023-05-16,30.32,30.7086,30.28,30.67,27394,29.5366995026648,29.9152602357365,29.4977328806296,29.8776574454726,28120.4770331589,0.0,1.0
2023-05-17,30.69,30.7599,30.31,30.51,33086,29.8971407564902,29.9652349284966,29.526957847156,29.7217909573319,33963.4264115899,0.0,1.0
2023-05-18,30.99,31.03,30.61,30.6101,51270,30.189390421754,30.2283570437892,29.8192075124198,29.8193049289749,52629.6582277161,0.0,1.0
2023-05-19,30.93,31.1,30.81,31.02,30406,30.1309404887012,30.2965486323507,30.0140406225957,30.2186153882804,31212.3539705859,0.0,1.0
2023-05-22,31.03,31.17,30.88,30.9,56725,30.2283570437892,30.3647402209123,30.0822322111573,30.1017155221748,58229.3224686404,0.0,1.0
2023-05-23,30.58,31.03,30.575,31.03,30507,29.7899825458934,30.2283570437892,29.785111718139,30.2283570437892,31316.0324469073,0.0,1.0
2023-05-24,30.12,30.45,30.06,30.45,67857,29.3418663924889,29.6633410242791,29.2834164594361,29.6633410242791,69656.5382944828,0.0,1.0
2023-05-25,30.39,30.4698,30.1,30.2,50860,29.6048910912263,29.6826295021865,29.3223830814713,29.4197996365592,52208.7852050253,0.0,1.0
2023-05-26,30.84,30.89,30.4,30.4,59262,30.0432655891221,30.0919738666661,29.6146327467351,29.6146327467351,60833.6026114865,0.0,1.0
2023-05-30,30.79,31.0797,30.73,31.02,38699,29.9945573115781,30.2767730716679,29.9361073785253,30.2186153882804,39725.2807441854,0.0,1.0
2023-05-31,30.61,30.7,30.395,30.7,56883,29.8192075124198,29.906882411999,29.6097619189807,29.906882411999,58391.5125603116,0.0,1.0
2023-06-01,31.01,31.091,30.6255,30.71,110308,30.2088737327716,30.2877811423928,29.8343070784584,29.9166240675078,113233.320456074,0.0,1.0
2023-06-02,31.51,31.55,31.1849,31.33,37819,30.6959565082113,30.7349231302465,30.3792552876204,30.520606709053,38821.9435247513,0.0,1.0
2023-06-05,31.31,31.4781,31.24,31.47,66699,30.5011233980354,30.6648806271383,30.4329318094739,30.6569898861761,68467.8286352729,0.0,1.0
2023-06-06,31.54,31.59,31.3506,31.3675,163066,30.7251814747377,30.7738897522817,30.5406745194011,30.557137917211,167390.439800288,0.0,1.0
2023-06-07,31.53,31.7019,31.4901,31.57,48917,30.7154398192289,30.8828988774251,30.6765706137488,30.7544064412641,50214.2576852972,0.0,1.0
2023-06-08,31.63,31.6583,31.481,31.49,19185,30.8128563743168,30.8404252594067,30.6677057072358,30.6764731971937,19693.7779032326,0.0,1.0
2023-06-09,31.51,31.73,31.43,31.68,57083,30.6959565082113,30.9102729294048,30.618023264141,30.8615646518608,58596.8164738194,0.0,1.0
2023-06-12,31.73,31.78,31.4701,31.59,22302,30.9102729294048,30.9589812069488,30.6570873027312,30.7738897522817,22893.4393952511,0.0,1.0
2023-06-13,32.2,32.2,31.99,31.99,41715,31.3681307383181,31.3681307383181,31.1635559726334,31.1635559726334,42821.2637598826,0.0,1.0
2023-06-14,32.23,32.37,31.995,32.23,28792,31.3973557048445,31.5337388819676,31.1684268003878,31.3973557048445,29555.5513885782,0.0,1.0
2023-06-15,32.43,32.54,32.02,32.18,33865,31.5921888150204,31.6993470256171,31.1927809391598,31.3486474273005,34763.0851547027,0.0,1.0
2023-06-16,32.34,32.6899,32.34,32.46,37057,31.5045139154413,31.845374441694,31.5045139154413,31.6214137815468,38039.7356142866,0.0,1.0
2023-06-20,32.12,32.22,31.925,32.22,31999,31.2901974942478,31.3876140493357,31.1002352118263,31.3876140493357,32847.5996416752,0.0,1.0
2023-06-21,31.96,32.09,31.91,32.0,103516,31.1343310061071,31.2609725277214,31.0856227285631,31.1732976281422,106261.19955335,0.0,1.0
2023-06-22,31.915,31.915,31.77,31.87,41630,31.0904935563175,31.0904935563175,30.94923955144,31.0466561065279,42734.0095966417,0.0,1.0
2023-06-23,31.45,31.6321,31.45,31.6051,19111,30.7182648993264,30.8961280483938,30.7182648993264,30.8697562470494,19566.2402147323,0.0829,1.0
2023-06-26,31.74,31.82,31.59,31.59,55194,31.0015175804331,31.0796562510832,30.8550075729642,30.8550075729642,56508.7678516003,0.0,1.0
2023-06-27,32.19,32.23,31.78,31.82,34199,31.44104760284,31.4801169381651,31.0405869157582,31.0796562510832,35013.6491603594,0.0,1.0
2023-06-28,32.13,32.25,32.0369,32.09,20854,31.3824435998524,31.4996516058276,31.2915097218834,31.3433742645274,21350.759951757,0.0,1.0
2023-06-29,32.46,32.46,32.11,32.11,20676,31.7047656162842,31.7047656162842,31.3629089321899,31.3629089321899,21168.519840919,0.0,1.0
2023-06-30,32.89,32.94,32.7,32.7,87723,32.1247609710285,32.1735976401848,31.9391816282345,31.9391816282345,89812.6361967956,0.0,1.0
2023-07-03,32.8989,32.91,32.83,32.88,21525,32.1334538981383,32.144295638691,32.0661569680409,32.1149936371973,22037.7437403649,0.0,1.0
2023-07-05,32.77,32.825,32.6626,32.74,51164,32.0075529650533,32.0612733011253,31.9026517997056,31.9782509635596,52382.7698365634,0.0,1.0
2023-07-06,32.45,32.4646,32.172,32.33,37882,31.6949982824529,31.7092585898465,31.4234664019437,31.5777902764777,38784.3813413473,0.0,1.0
2023-07-07,32.64,32.8499,32.48,32.48,17132,31.8805776252469,32.0855939623651,31.7243002839467,31.7243002839467,17540.0987577203,0.0,1.0
2023-07-10,33.11,33.11,32.68,32.68,22853,32.3396423153163,32.3396423153163,31.919646960572,31.919646960572,23397.377825717,0.0,1.0
2023-07-11,33.35,33.3699,33.1038,33.16,32528,32.5740583272667,32.5934953215909,32.3335865683409,32.3884789844727,33302.8445243478,0.0,1.0
2023-07-12,33.65,33.74,33.5,33.64,35395,32.8670783422046,32.954984346686,32.7205683347356,32.8573110083734,36238.1388938543,0.0,1.0
2023-07-13,33.9,33.98,33.725,33.77,64640,33.1112616879862,33.1894003586363,32.9403333459391,32.9842863481798,66179.7795761758,0.0,1.0
2023-07-14,33.78,33.94,33.6999,33.94,15177,32.994053682011,33.1503310233113,32.9158173380226,33.1503310233113,15538.5290010461,0.0,1.0
2023-07-17,34.0,34.1,33.8099,33.8099,17561,33.2089350262989,33.3066083646115,33.0232580101665,33.0232580101665,17979.3179012565,0.0,1.0
2023-07-18,34.19,34.2199,33.98,33.98,27485,33.3945143690929,33.4237186972484,33.1894003586363,33.1894003586363,28139.7159908909,0.0,1.0
2023-07-19,34.09,34.3899,34.0224,34.27,20324,33.2968410307803,33.5897633723799,33.2308138540809,33.472653039743,20808.1349026329,0.0,1.0
2023-07-20,33.85,34.02,33.8,34.0,448079,33.0624250188299,33.2284696939614,33.0135883496736,33.2089350262989,458752.621483806,0.0,1.0
2023-07-21,33.94,34.02,33.87,33.95,48845,33.1503310233113,33.2284696939614,33.0819596864924,33.1600983571425,50008.5292914341,0.0,1.0
2023-07-24,33.86,33.9381,33.8208,33.8398,23628,33.0721923526612,33.1484752298833,33.0339044040426,33.052462338322,24190.8389824548,0.0,1.0
2023-07-25,34.14,34.2277,34.035,34.035,29647,33.3456776999366,33.4313372176368,33.2431206947083,33.2431206947083,30353.2166629777,0.0,1.0
2023-07-26,34.03,34.065,33.92,33.92,30190,33.2382370277927,33.2724226962021,33.1307963556487,33.1307963556487,30909.1513831179,0.0,1.0
2023-07-27,33.66,34.25,33.61,34.25,22360,32.8768456760359,33.4531183720805,32.8280090068796,33.4531183720805,22892.6341479469,0.0,1.0
2023-07-28,33.88,33.89,33.72,33.89,8824,33.0917270203237,33.101494354155,32.9354496790235,33.101494354155,9034.19515749032,0.0,1.0
2023-07-31,34.07,34.07,33.88,33.88,98830,33.2773063631177,33.2773063631177,33.0917270203237,33.0917270203237,101184.214348909,0.0,1.0
2023-08-01,33.98,33.98,33.8101,33.85,37490,33.1894003586363,33.1894003586363,33.0234533568432,33.0624250188299,38383.0435691651,0.0,1.0
2023-08-02,33.4,33.72,33.37,33.72,55537,32.622894996423,32.9354496790235,32.5935929949292,32.9354496790235,56859.9384022598,0.0,1.0
2023-08-03,33.43,33.47,33.16,33.29,28657,32.6521969979168,32.6912663332418,32.3884789844727,32.5154543242791,29339.6340240481,0.0,1.0
2023-08-04,33.11,33.47,33.04,33.41,15439,32.3396423153163,32.6912663332418,32.2712709784975,32.6326623302543,15806.7700630659,0.0,1.0
2023-08-07,33.32,33.37,33.17,33.24,18696,32.5447563257729,32.5935929949292,32.3982463183039,32.4666176551228,19141.3545630597,0.0,1.0
2023-08-08,33.18,33.185,32.7782,33.06,35255,32.4080136521352,32.4128973190508,32.015562178795,32.29080564616,36094.8039752177,0.0,1.0
2023-08-09,33.1,33.245,33.0201,33.14,10883,32.3298749814851,32.4715013220384,32.2518339841733,32.3689443168101,11142.2422822946,0.0,1.0
2023-08-10,33.03,33.4967,32.915,33.22,16831,32.2615036446662,32.7173451145713,32.1491793056067,32.4470829874602,17231.9286826518,0.0,1.0
2023-08-11,32.93,33.0279,32.85,32.85,17241,32.1638303063536,32.2594525045617,32.0856916357035,32.0856916357035,17651.6952300873,0.0,1.0
2023-08-14,33.08,33.13,32.83,32.83,19035,32.3103403138225,32.3591769829789,32.0661569680409,32.0661569680409,19488.4298303296,0.0,1.0
2023-08-15,32.74,32.91,32.66,32.91,20401,31.9782509635596,32.144295638691,31.9001122929094,32.144295638691,20886.969107883,0.0,1.0
2023-08-16,32.43,32.7531,32.41,32.67,62872,31.6754636147904,31.9910461708785,31.6559289471278,31.9098796267407,64369.6643179659,0.0,1.0
2023-08-17,31.99,32.46,31.99,32.426,17655,31.2457009262147,31.7047656162842,31.2457009262147,31.6715566812579,18075.5570609125,0.0,1.0
2023-08-18,31.96,32.03,31.73,31.73,21068,31.2163989247209,31.2847702615398,30.9917502466019,30.9917502466019,21569.8576131014,0.0,1.0
2023-08-21,32.09,32.19,31.84,32.02,30660,31.3433742645274,31.44104760284,31.0991909187458,31.2750029277085,31390.3471813977,0.0,1.0
2023-08-22,32.14,32.23,32.0433,32.21,25761,31.3922109336837,31.4801169381651,31.2977608155354,31.4605822705025,26374.6488499669,0.0,1.0
2023-08-23,32.43,32.56,32.2343,32.2343,44019,31.6754636147904,31.8024389545968,31.4843168917125,31.4843168917125,45067.5698818638,0.0,1.0
2023-08-24,32.05,32.58,32.05,32.58,10206,31.3043049292023,31.8219736222593,31.3043049292023,31.8219736222593,10449.1155686023,0.0,1.0
2023-08-25,32.28,32.4499,31.9381,32.1,32982,31.5289536073214,31.6949006091146,31.1950084636305,31.3531415983586,33767.6591890691,0.0,1.0
2023-08-28,32.61,32.7177,32.4501,32.5,19057,31.8512756237531,31.9564698091158,31.6950959557912,31.7438349516092,19510.9538889725,0.0,1.0
2023-08-29,33.1,33.1,32.5782,32.58,16832,32.3298749814851,32.3298749814851,31.8202155021697,31.8219736222593,17232.9525034992,0.0,1.0
2023-08-30,33.2,33.3,33.13,33.13,42089,32.4275483197977,32.5252216581104,32.3591769829789,32.3591769829789,43091.5956463747,0.0,1.0
2023-08-31,33.15,33.3599,33.15,33.33,69397,32.3787116506414,32.5837279877596,32.3787116506414,32.5545236596042,71050.0953472751,0.0,1.0
2023-09-01,33.37,33.48,33.33,33.45,39833,32.5935929949292,32.7010336670731,32.5545236596042,32.6717316655793,40781.8558146319,0.0,1.0
2023-09-05,33.13,33.37,33.11,33.37,24142,32.3591769829789,32.5935929949292,32.3396423153163,32.5935929949292,24717.0828980203,0.0,1.0
2023-09-06,33.08,33.13,32.86,33.13,35607,32.3103403138225,32.3591769829789,32.0954589695347,32.3591769829789,36455.1889135039,0.0,1.0
2023-09-07,32.8,32.93,32.68,32.71,27241,32.0368549665471,32.1638303063536,31.919646960572,31.9489489620658,27889.9037041245,0.0,1.0
2023-09-08,32.67,32.87,32.64,32.84,16801,31.9098796267407,32.105226303366,31.8805776252469,32.0759243018722,17201.2140572297,0.0,1.0
2023-09-11,32.78,32.9126,32.68,32.86,40370,32.0173202988846,32.1468351454872,31.919646960572,32.0954589695347,41331.6476096877,0.0,1.0
2023-09-12,32.72,32.8621,32.6701,32.69,17194,31.958716295897,32.0975101096393,31.909977300079,31.9294142944032,17603.5756502594,0.0,1.0
2023-09-13,32.56,32.72,32.5099,32.68,32297,31.8024389545968,31.958716295897,31.7535046121022,31.919646960572,33066.3419085976,0.0,1.0
2023-09-14,32.84,32.9299,32.6501,32.74,31761,32.0759243018722,32.1637326330153,31.8904426324165,31.9782509635596,32517.5739343892,0.0,1.0
2023-09-15,32.39,32.71,32.39,32.71,25656,31.6363942794653,31.9489489620658,31.6363942794653,31.9489489620658,26267.1476609895,0.0,1.0
2023-09-18,32.3943,32.52,32.3211,32.37,21504,31.6405942330127,31.7633696192717,31.5690973493679,31.6168596118028,22016.2435025694,0.0,1.0
2023-09-19,32.35,32.395,32.17,32.39,12909,31.5973249441402,31.6412779463809,31.4215129351775,31.6363942794653,13216.5033191345,0.0,1.0
2023-09-20,32.1401,32.6699,32.14,32.4,38402,31.392308607022,31.9097819534024,31.3922109336837,31.6461616132966,39316.7681819972,0.0,1.0
2023-09-21,31.41,31.87,31.381,31.87,39198,30.6791955640014,31.1284929202396,30.6508702958907,31.1284929202396,40131.7295765306,0.0,1.0
2023-09-22,31.29,31.5399,31.27,31.37,38011,30.6343635017159,30.8790272102195,30.614782572664,30.7126872179235,38824.5112366503,0.0741,1.0
2023-09-25,31.44,31.4599,31.16,31.16,31888,30.7812204696052,30.8007034940119,30.5070874628785,30.5070874628785,32570.4668205074,0.0,1.0
2023-09-26,30.99,31.21,30.9,31.21,12651,30.3406495659372,30.5560397855082,30.2525353852036,30.5560397855082,12921.7566403111,0.0,1.0
2023-09-27,31.08,31.2615,30.87,31.14,75642,30.4287637466708,30.6064606778169,30.2231639916257,30.4875065338266,77260.8897151537,0.0,1.0
2023-09-28,31.4,31.5138,31.07,31.07,80714,30.7420586115014,30.8534740978068,30.4189732821449,30.4189732821449,82441.4406344215,0.0,1.0
2023-09-29,31.26,31.69,31.1789,31.69,57132,30.604992108138,31.0259820827541,30.5255914408325,31.0259820827541,58354.7387854124,0.0,1.0
2023-10-02,30.96,31.23,30.7301,31.23,31029,30.3112781723593,30.5756207145602,30.0861953929076,30.5756207145602,31693.0825066961,0.0,1.0
2023-10-03,30.54,30.87,30.39,30.81,66758,29.9000786622692,30.2231639916257,29.7532216943799,30.16442120447,68186.7543904739,0.0,1.0
2023-10-04,30.73,30.73,30.42,30.62,23315,30.0860974882624,30.0860974882624,29.7825930879577,29.9784023784769,23813.9875163111,0.0,1.0
2023-10-05,30.66,30.7499,30.4055,30.6,46552,30.0175642365807,30.105580512669,29.7683969143951,29.9588214494249,47548.3056770026,0.0,1.0
2023-10-06,31.14,31.28,30.4624,30.485,52126,30.4875065338266,30.6245730371899,29.8241046575478,29.8462311073764,53241.6003978225,0.0,1.0
2023-10-09,31.41,31.439,31.0188,31.05,25806,30.7518490760274,30.7802414231526,30.368846103772,30.399392353093,26358.2998861645,0.0,1.0
2023-10-10,31.61,31.83,31.48,31.48,20396,30.9476583665465,31.1630485861175,30.8203823277091,30.8203823277091,20832.5150925448,0.0,1.0
2023-10-11,31.68,31.7422,31.404,31.68,20145,31.0161916182282,31.0770883075796,30.7459747973118,31.0161916182282,20576.1431917687,0.0,1.0
2023-10-12,31.28,31.74,31.1706,31.74,16482,30.6245730371899,31.0749344053839,30.517465355276,31.0749344053839,16834.7476836303,0.0,1.0
2023-10-13,31.17,31.46,31.01,31.39,28015,30.5168779274044,30.8008013986571,30.3602304949891,30.7322681469754,28614.576893393,0.0,1.0
2023-10-16,31.51,31.595,31.315,31.315,182085,30.8497537212869,30.9329726697575,30.6588396630308,30.6588396630308,185981.982282115,0.0,1.0
2023-10-17,31.67,31.865,31.37,31.37,89362,31.0064011537022,31.1973152119584,30.7126872179235,30.7126872179235,91274.5250882521,0.0,1.0
2023-10-18,31.03,31.37,31.03,31.245,22812,30.379811424041,30.7126872179235,30.379811424041,30.5903064113491,23300.2223127639,0.0,1.0
2023-10-19,30.51,31.05,30.5,30.85,360675,29.8707072686913,30.399392353093,29.8609168041654,30.2035830625738,368394.164591273,0.0,1.0
2023-10-20,30.11,30.3572,30.11,30.3572,41306,29.4790886876531,29.7211089707347,29.4790886876531,29.7211089707347,42190.0308105832,0.0,1.0
2023-10-23,29.92,30.24,29.86,30.0,38811,29.2930698616599,29.6063647264905,29.2343270745042,29.3713935778676,39641.6328327494,0.0,1.0
2023-10-24,30.11,30.26,29.92,30.03,104625,29.4790886876531,29.6259456555424,29.2930698616599,29.4007649714455,106864.183739826,0.0,1.0
2023-10-25,29.5219,29.88,29.5,29.75,17968,28.9033114688816,29.2539080035561,28.8818703515698,29.1266319647187,18352.5510483843,0.0,1.0
2023-10-26,29.48,29.7,29.41,29.56,22374,28.8622894225179,29.0776796420889,28.7937561708362,28.9406131387255,22852.8482388996,0.0,1.0
2023-10-27,29.25,29.48,29.17,29.3676,20122,28.6371087384209,28.8622894225179,28.5587850222133,28.7522446012461,20552.6509458809,0.0,1.0
2023-10-30,29.32,29.44,29.13,29.36,70320,28.7056419901026,28.8231275644141,28.5196231641094,28.7448038482064,71824.9882971048,0.0,1.0
2023-10-31,29.62,29.6399,29.2748,29.3,34387,28.9993559258813,29.0188389502879,28.6613890904453,28.6860610610507,35122.9504063217,0.0,1.0
2023-11-01,29.8,29.8499,29.5301,29.56,17371,29.1755842873485,29.224438705333,28.9113396497929,28.9406131387255,17742.7740572953,0.0,1.0
2023-11-02,30.5,30.54,30.08,30.08,54404,29.8609168041654,29.9000786622692,29.4497172940752,29.4497172940752,55568.3541427146,0.0,1.0
2023-11-03,30.89,31.0903,30.72,30.72,148424,30.2427449206777,30.4388479251326,30.0763070237364,30.0763070237364,151600.569724253,0.0,1.0
2023-11-06,30.79,30.96,30.6114,30.96,26805,30.1448402754181,30.3112781723593,29.9699825789845,30.3112781723593,27378.6804792932,0.0,1.0
2023-11-07,30.7,30.755,30.64,30.64,26913,30.0567260946845,30.1105736495773,29.9979833075288,29.9979833075288,27488.9918947665,0.0,1.0
2023-11-08,30.71,30.86,30.63,30.7,25950,30.0665165592105,30.2133735270998,29.9881928430028,30.0567260946845,26505.3817734623,0.0,1.0
2023-11-09,30.45,30.7951,30.41,30.79,30740,29.8119644815356,30.1498334123263,29.7728026234318,30.1448402754181,31397.8973301053,0.0,1.0
2023-11-10,30.9,30.93,30.47,30.56,18821,30.2525353852036,30.2819067787815,29.8315454105875,29.9196595913211,19223.8069502248,0.0,1.0
2023-11-13,30.92,30.9844,30.7841,30.88,22819,30.2721163142555,30.3351669058027,30.1390639013478,30.2329544561517,23307.3721267298,0.0,1.0
2023-11-14,31.85,31.95,31.45,31.45,34899,31.1826295151694,31.280534160429,30.7910109341312,30.7910109341312,35645.9082278251,0.0,1.0
2023-11-15,31.96,32.24,31.89,31.89,164023,31.2903246249549,31.5644576316817,31.2217913732732,31.2217913732732,167533.419446189,0.0,1.0
2023-11-16,31.92,31.98,31.8204,31.95,25358,31.2511627668511,31.3099055540068,31.1536497401726,31.280534160429,25900.7117923491,0.0,1.0
2023-11-17,32.05,32.0999,31.97,32.045,34093,31.3784388056885,31.4272932236731,31.3001150894809,31.3735435734256,34822.6582197554,0.0,1.0
2023-11-20,32.27,32.33,32.0386,32.04,67569,31.5938290252596,31.6525718124153,31.3672776761289,31.3686483411626,69015.1114085193,0.0,1.0
2023-11-21,32.26,32.29,32.18,32.224,18562,31.5840385607336,31.6134099543115,31.505714844526,31.5487928884402,18959.2638334878,0.0,1.0
2023-11-22,32.33,32.4399,32.2901,32.39,14134,31.6525718124153,31.7601690175556,31.6135078589567,31.711314599571,14436.4957990796,0.0,1.0
2023-11-24,32.452,32.47,32.28,32.28,6443,31.772015479632,31.7896383157787,31.6036194897855,31.6036194897855,6580.89305458257,0.0,1.0
2023-11-27,32.46,32.49,32.3337,32.38,128064,31.7798478512527,31.8092192448306,31.6561942842899,31.7015241350451,130804.825103533,0.0,1.0
2023-11-28,32.33,32.483,32.24,32.3202,32757,31.6525718124153,31.8023659196624,31.5644576316817,31.6429771571799,33458.06515427,0.0,1.0
2023-11-29,32.5,32.71,32.4592,32.47,30349,31.8190097093565,32.0246094644016,31.7790646140907,31.7896383157787,30998.5291500119,0.0,1.0
2023-11-30,32.64,32.71,32.42,32.59,180944,31.9560762127199,32.0246094644016,31.7406859931489,31.9071238900902,184816.562605679,0.0,1.0
2023-12-01,33.18,33.18,32.5707,32.6,31710,32.4847612971216,32.4847612971216,31.8882282935551,31.9169143546161,32388.6572653753,0.0,1.0
2023-12-04,33.04,33.1,32.8725,32.9,34737,32.3476947937582,32.4064375809139,32.1837045129484,32.2106282903948,35480.441104615,0.0,1.0
2023-12-05,32.78,32.91,32.72,32.91,15751,32.0931427160833,32.2204187549207,32.0343999289276,32.2204187549207,16088.1028251948,0.0,1.0
2023-12-06,32.74,33.0,32.68,33.0,17607,32.0539808579795,32.3085329356543,31.9952380708238,32.3085329356543,17983.8249281446,0.0,1.0
2023-12-07,32.81,32.86,32.7,32.77,27187,32.1225141096612,32.171466432291,32.0148189998757,32.0833522515574,27768.8560414304,0.0,1.0
2023-12-08,32.96,33.07,32.8,32.8,23715,32.2693710775505,32.377066187336,32.1127236451352,32.1127236451352,24222.5483143607,0.0,1.0
2023-12-11,33.36,33.41,33.02,33.02,28587,32.6609896585888,32.7099419812185,32.3281138647063,32.3281138647063,29198.8188346037,0.0,1.0
2023-12-12,33.52,33.5999,33.26,33.4,16723,32.8176370910041,32.8958629025664,32.5630850133292,32.7001515166926,17080.9055644551,0.0,1.0
2023-12-13,34.21,34.21,33.5,33.6,27714,33.493179143295,33.493179143295,32.7980561619521,32.8959608072117,28307.1348928607,0.0,1.0
2023-12-14,34.56,34.65,34.37,34.37,31904,33.9513728831097,34.0397879166595,33.7647189233936,33.7647189233936,32475.9250177046,0.118,1.0
2023-12-15,34.4604,34.59,34.3401,34.57,15389,33.853526912648,33.9808445609597,33.7353454844698,33.9611967757264,15664.8699253215,0.0,1.0
2023-12-18,34.5,34.62,34.45,34.62,35466,33.8924295274099,34.0103162388096,33.8433100643267,34.0103162388096,36101.7789831341,0.0,1.0
2023-12-19,34.78,34.79,34.67,34.67,26422,34.1674985206758,34.1773224132925,34.0594357018928,34.0594357018928,26895.6522949408,0.0,1.0
2023-12-20,34.23,34.9,34.2,34.67,36872,33.6271844267606,34.2853852320755,33.5977127489107,34.0594357018928,37532.983552307,0.0,1.0
2023-12-21,34.66,34.67,34.34,34.49,153427,34.0496118092761,34.0594357018928,33.7352472455437,33.8826056347933,156177.399313295,0.0,1.0
2023-12-22,34.81,34.93,34.6965,34.8,47690,34.1969701985258,34.3148569099254,34.0854690173269,34.1871463059091,48544.9117381623,0.0,1.0
2023-12-26,35.07,35.1679,34.86,34.86,33872,34.4523914065584,34.5485673152753,34.246089661609,34.246089661609,34479.2042439722,0.0,1.0
2023-12-27,35.07,35.1391,35.01,35.1391,23397,34.4523914065584,34.5202745045394,34.3934480508586,34.5202745045394,23816.4248257032,0.0,1.0
2023-12-28,35.1,35.1436,35.06,35.07,25883,34.4818630844083,34.5246952562169,34.4425675139418,34.4523914065584,26346.9899458766,0.0,1.0
2023-12-29,34.9,35.1011,34.86,35.1,21963,34.2853852320755,34.4829437125962,34.246089661609,34.4818630844083,22356.7183163191,0.0,1.0
2024-01-02,34.62,34.8159,34.482,34.74,18307,34.0103162388096,34.2027662951696,33.8747465206999,34.1282029502093,18635.1792658951,0.0,1.0
2024-01-03,34.07,34.35,34.0401,34.35,73976,33.4700021448944,33.7450711381603,33.4406287059706,33.7450711381603,75302.1260377918,0.0,1.0
2024-01-04,33.97,34.17,33.96,34.07,28549,33.3717632187279,33.5682410710608,33.3619393261113,33.4700021448944,29060.7818245502,0.0,1.0
2024-01-05,33.96,34.155,33.87,33.96,167248,33.3619393261113,33.5535052321358,33.2735242925615,33.3619393261113,170246.160586793,0.0,1.0
2024-01-08,34.55,34.55,33.97,33.97,13843,33.9415489904931,33.9415489904931,33.3717632187279,33.3717632187279,14091.1556550929,0.0,1.0
2024-01-09,34.43,34.53,34.34,34.35,59614,33.8236622790934,33.9219012052598,33.7352472455437,33.7450711381603,60682.6665623571,0.0,1.0
2024-01-10,34.64,34.65,34.3889,34.52,18067,34.0299640240429,34.0397879166595,33.783286080439,33.9120773126432,18390.8769212283,0.0,1.0
2024-01-11,34.58,34.72,34.2814,34.61,17677,33.971020668343,34.108555164976,33.6776792348101,34.0004923461929,17993.8856111448,0.0,1.0
2024-01-12,34.64,34.85,34.52,34.83,28067,34.0299640240429,34.2362657689923,33.9120773126432,34.216617983759,28570.1412823443,0.0,1.0
2024-01-16,34.4187,34.62,34.3221,34.48,29890,33.8125612804366,34.0103162388096,33.7176624777599,33.8727817421766,30425.8211753758,0.0,1.0
2024-01-17,34.06,34.16,33.8895,34.04,64252,33.4601782522777,33.5584171784441,33.292680883164,33.4405304670444,65403.8093730427,0.0,1.0
2024-01-18,34.3783,34.42,34.09,34.3,34539,33.7728727542654,33.8138383864768,33.4896499301276,33.6959516750771,35158.1611768586,0.0,1.0
2024-01-19,34.79,34.85,34.505,34.56,26516,34.1773224132925,34.2362657689923,33.8973414737182,33.9513728831097,26991.3373799352,0.0,1.0
2024-01-22,35.18,35.2398,35.06,35.06,43721,34.5604542253415,34.619201103189,34.4425675139418,34.4425675139418,44504.7617132353,0.0,1.0
2024-01-23,35.199,35.24,35.03,35.24,130983,34.5791196213131,34.6193975810413,34.4130958360918,34.6193975810413,133331.058381206,0.0,1.0
2024-01-24,35.12,35.58,35.11,35.58,299340,34.5015108696416,34.9534099300071,34.491686977025,34.9534099300071,304706.099385647,0.0,1.0
2024-01-25,35.38,35.47,35.22,35.46,21213,34.7569320776743,34.845347111224,34.599749795808,34.8355232186074,21593.2734892354,0.0,1.0
2024-01-26,35.27,35.48,35.22,35.38,94005,34.6488692588912,34.8551710038407,34.599749795808,34.7569320776743,95690.1746266712,0.0,1.0
2024-01-29,35.61,35.61,35.24,35.34,35705,34.982881607857,34.982881607857,34.6193975810413,34.7176365072077,36345.0634013648,0.0,1.0
2024-01-30,35.6112,35.661,35.505,35.54,10867,34.984060474971,35.0329834602019,34.8797307353823,34.9141143595405,11061.8065812248,0.0,1.0
2024-01-31,35.14,35.61,35.14,35.61,62974,34.5211586548749,34.982881607857,34.5211586548749,34.982881607857,64102.899387692,0.0,1.0
2024-02-01,35.7,35.7,35.17,35.3101,39916,35.0712966414068,35.0712966414068,34.5506303327248,34.6882630682839,40631.5516238307,0.0,1.0
2024-02-02,35.87,35.9999,35.495,35.62,326296,35.2383028158896,35.3659151809798,34.8699068427656,34.9927055004736,332145.324397472,0.0,1.0
2024-02-05,35.85,35.91,35.5455,35.87,113876,35.2186550306564,35.2775983863562,34.9195175004797,35.2383028158896,115917.390838645,0.0,1.0
2024-02-06,35.95,35.98,35.7599,35.93,62724,35.3168939568228,35.3463656346727,35.1301417581804,35.2972461715895,63848.4177786641,0.0,1.0
2024-02-07,36.18,36.2797,35.97,36.12,343679,35.5428434870055,35.6407876963934,35.3365417420561,35.4839001313057,349839.9396364,0.0,1.0
2024-02-08,36.37,36.39,36.12,36.12,22715,35.7294974467217,35.749145231955,35.4839001313057,35.4839001313057,23122.198996275,0.0,1.0
2024-02-09,36.54,36.62,36.39,36.45,48999,35.8965036212046,35.9750947621377,35.749145231955,35.8080885876548,49877.3774430324,0.0,1.0
2024-02-12,36.52,36.7718,36.5058,36.63,19667,35.8768558359713,36.1242214520583,35.8629059084557,35.9849186547543,20019.5592190069,0.0,1.0
2024-02-13,35.9,36.1055,35.6483,35.9,347868,35.2677744937396,35.4696554870115,35.0205071165787,35.2677744937396,354104.033477271,0.0,1.0
2024-02-14,36.56,36.58,36.24,36.2485,47558,35.9161514064379,35.9357991916711,35.6017868427054,35.6101371514295,48410.5454485955,0.0,1.0
2024-02-15,36.94,36.98,36.55,36.55,322324,36.2894593258702,36.3287548963367,35.9063275138212,35.9063275138212,328102.120593236,0.0,1.0
2024-02-16,36.6,36.9499,36.57,36.79,39906,35.9554469769044,36.2991849795607,35.9259752990545,36.1421009366206,40621.3723594696,0.0,1.0
2024-02-20,36.34,36.41,36.1532,36.36,88100,35.7000257688718,35.7687930171882,35.5165154547929,35.719673554105,89679.3190214321,0.0,1.0
2024-02-21,36.35,36.3899,36.095,36.1227,443037,35.7098496614884,35.7490469930288,35.4593403997641,35.4865525823122,450979.074475576,0.0,1.0
2024-02-22,37.04,37.15,36.78,36.78,94710,36.3876982520366,36.4957610708196,36.1322770440039,36.1322770440039,96407.8127641298,0.0,1.0
2024-02-23,37.07,37.145,37.0,37.08,308382,36.4171699298865,36.4908491245113,36.34840268157,36.4269938225032,313910.190220968,0.0,1.0
2024-02-26,37.07,37.165,37.055,37.09,41206,36.4171699298865,36.5104969097446,36.4024340909616,36.4368177151198,41944.6767264147,0.0,1.0
2024-02-27,37.03,37.15,36.99,37.15,30202,36.37787435942,36.4957610708196,36.3385787889534,36.4957610708196,30743.4142234426,0.0,1.0
2024-02-28,37.01,37.1085,36.87,36.91,24350,36.3582265741867,36.4549919164606,36.2206920775537,36.2599876480203,24786.5087193175,0.0,1.0
2024-02-29,37.31,37.37,37.215,37.24,156874,36.6529433526859,36.7118867083857,36.5596163728278,36.5841761043694,159686.191738572,0.0,1.0
2024-03-01,37.78,37.8099,37.32,37.38,37830,37.114666305668,37.1440397445918,36.6627672453025,36.7217106010024,38508.1570781019,0.0,1.0
2024-03-04,38.08,38.16,37.93,37.97,47402,37.4093830841672,37.4879742251003,37.2620246949176,37.3013202653842,48251.7489245622,0.0,1.0
2024-03-05,37.43,37.89,37.2732,37.89,63462,36.7708300640856,37.222729124451,36.6167914278567,37.222729124451,64599.6474885145,0.0,1.0
2024-03-06,37.8,38.0,37.73,37.84,38908,37.1343140909013,37.3307919432341,37.0655468425848,37.1736096613678,39605.4817762302,0.0,1.0
2024-03-07,38.3,38.36,38.1194,38.12,35639,37.6255087217333,37.6844520774331,37.4480892210768,37.4486786546338,36277.8802565814,0.0,1.0
2024-03-08,38.03,38.53,38.002,38.45,49556,37.360263621084,37.851458251916,37.3327567217574,37.7728671109829,50444.3624679466,0.0,1.0
2024-03-11,37.89,37.98,37.62,37.98,29679,37.222729124451,37.3111441580008,36.9574840238017,37.3111441580008,30211.0386973563,0.0,1.0
2024-03-12,38.3036,38.3036,37.83,37.98,22763,37.6290453230753,37.6290453230753,37.1637857687512,37.3111441580008,23171.0594652084,0.0,1.0
2024-03-13,38.19,38.34,38.12,38.3,32712,37.5174459029503,37.6648042921999,37.4486786546338,37.6255087217333,33298.4095780827,0.0,1.0
2024-03-14,37.949,38.23,37.7,38.23,288736,37.2806900908892,37.5567414734168,37.0360751647349,37.5567414734168,293912.00745712,0.0,1.0
2024-03-15,37.85,37.9192,37.69,37.69,91799,37.1834335539845,37.2514148908916,37.0262512721182,37.0262512721182,93444.628908609,0.0,1.0
2024-03-18,37.98,38.13,37.9246,38.0,43922,37.3111441580008,37.4585025472504,37.2567197929046,37.3307919432341,44709.3649268938,0.0,1.0
2024-03-19,38.02,38.0818,37.7301,37.82,47749,37.3504397284674,37.4111513848382,37.065645081511,37.1539618761346,48604.9693978929,0.0,1.0
2024-03-20,38.39,38.39,37.9492,38.04,78496,37.7139237552831,37.7139237552831,37.2808865687416,37.3700875137007,79903.1535290163,0.0,1.0
2024-03-21,38.83,38.92,38.6,38.67,14924,38.1461750304153,38.234590063965,37.9202255002325,37.988992748549,15191.5341325295,0.0,1.0
2024-03-22,38.57,38.78,38.52,38.78,18992,37.8907538223826,38.0970555673321,37.8416343592994,38.0970555673321,19332.4588746316,0.0,1.0
2024-03-25,38.43,38.58,38.43,38.5,47246,37.7532193257496,37.9005777149992,37.7532193257496,37.8219865740661,48092.9524005288,0.0,1.0
2024-03-26,38.23,38.575,38.23,38.56,49607,37.5567414734168,37.8956657686909,37.5567414734168,37.880929929766,50496.2767161883,0.0,1.0
2024-03-27,38.76,38.77,38.42,38.42,53152,38.1595355243739,38.1693806057785,37.8248027566162,37.8248027566162,53988.3804058383,0.0836,1.0
2024-03-28,38.91,38.95,38.84,38.84,80084,38.3072117454434,38.346592071062,38.238296175611,38.238296175611,81344.1724943777,0.0,1.0
2024-04-01,38.73,38.99,38.66,38.99,355344,38.13000028016,38.3859723966805,38.0610847103275,38.3859723966805,360935.56304433,0.0,1.0
2024-04-02,38.41,38.41,38.1364,38.38,493371,37.8149576752116,37.8149576752116,37.5455962479807,37.7854224309977,501134.50536591,0.0,1.0
2024-04-03,38.6,38.635,38.24,38.24,129165,38.0020142218997,38.0364720068159,37.6475912913327,37.6475912913327,131197.493135162,0.0,1.0
2024-04-04,38.06,38.94,37.9901,38.88,51676,37.4703798260493,38.3367469896573,37.4015627070309,38.2776765012295,52489.1546104023,0.0,1.0
2024-04-05,38.54,38.65,38.11,38.11,176156,37.9429437334719,38.0512396289229,37.5196052330725,37.5196052330725,178927.926301378,0.0,1.0
2024-04-08,38.5922,38.69,38.4991,38.54,32807,37.9943350584041,38.0906199545414,37.9026773505269,37.9429437334719,33323.2389369043,0.0,1.0
2024-04-09,38.67,38.8596,38.26,38.78,36494,38.0709297917321,38.2575925351641,37.667281454142,38.1792256871832,37068.2562185932,0.0,1.0
2024-04-10,38.09,38.15,37.92,38.06,155849,37.4999150702632,37.558985558691,37.3325486863843,37.4703798260493,158301.382786527,0.0,1.0
2024-04-11,38.15,38.29,37.865,38.14,41453,37.558985558691,37.6968166983559,37.2784007386588,37.5491404772864,42105.2892264302,0.0,1.0
2024-04-12,37.47,37.98,37.3834,37.92,39991,36.8895200231757,37.3916191748122,36.8042616182115,37.3325486863843,40620.2837298668,0.0,1.0
2024-04-15,37.07,37.85,36.93,37.85,95487,36.4957167669902,37.2636331165519,36.3578856273253,37.2636331165519,96989.5484612486,0.0,1.0
2024-04-16,36.96,37.14,36.8,37.02,23889,36.3874208715392,36.5646323368226,36.229899569065,36.446491359967,24264.9085549946,0.0,1.0
2024-04-17,36.52,37.02,36.52,37.02,20949,35.9542372897351,36.446491359967,35.9542372897351,36.446491359967,21278.6457917277,0.0,1.0
2024-04-18,36.53,36.8344,36.38,36.69,27260,35.9640823711398,36.2637666490969,35.8164061500702,36.121603673614,27688.9533764139,0.0,1.0
2024-04-19,36.1051,36.53,35.98,36.42,31218,35.5457648622567,35.9640823711398,35.4226028938847,35.8557864756888,31709.235014853,0.0,1.0
2024-04-22,36.32,36.5502,36.05,36.06,20727,35.7573356616424,35.9839694355771,35.4915184637172,35.5013635451218,21053.152481032,0.0,1.0
2024-04-23,36.7,36.8139,36.39,36.39,97617,36.1314487550186,36.2435842322174,35.8262512314749,35.8262512314749,99153.0653611666,0.0,1.0
2024-04-24,36.8,36.99,36.56,36.99,36845,36.229899569065,36.4169561157531,35.9936176153537,36.4169561157531,37424.7794260444,0.0,1.0
2024-04-25,36.93,36.985,36.3861,36.46,15097,36.3578856273253,36.4120335750508,35.822411649727,35.8951668013073,15334.5608629391,0.0,1.0
2024-04-26,37.1215,37.2399,37.0017,37.0017,21964,36.5464189362241,36.662984700055,36.4284748609965,36.4284748609965,22309.6174599984,0.0,1.0
2024-04-29,37.36,37.38,37.15,37.15,275548,36.7812241277247,36.8009142905339,36.5744774182273,36.5744774182273,279883.922412476,0.0,1.0
2024-04-30,36.6,37.22,36.58,37.16,200197,36.0329979409722,36.6433929880597,36.013307778163,36.5843224996319,203347.226672705,0.0,1.0
2024-05-01,36.23,36.98,36.23,36.42,307018,35.6687299290007,36.4071110343484,35.6687299290007,35.8557864756888,311849.122807038,0.0,1.0
2024-05-02,36.66,36.6786,36.1,36.54,60847,36.0920684294001,36.1103802808127,35.5407438707404,35.9739274525444,61804.4661076543,0.0,1.0
2024-05-03,37.01,37.19,36.89,37.05,39943,36.4366462785624,36.6138577438458,36.3185053017067,36.4760266041809,40571.5284194461,0.0,1.0
2024-05-06,37.41,37.41,37.18,37.18,32186,36.8304495347478,36.8304495347478,36.6040126624412,36.6040126624412,32692.4671083368,0.0,1.0
2024-05-07,37.48,37.6073,37.4,37.4,16154,36.8993651045803,37.0246929908613,36.8206044533432,36.8206044533432,16408.193427828,0.0,1.0
2024-05-08,37.47,37.48,37.27,37.27,21387,36.8895200231757,36.8993651045803,36.6926183950829,36.6926183950829,21723.5379993164,0.0,1.0
2024-05-09,37.77,37.77,37.46,37.49,15575,37.1848724653148,37.1848724653148,36.879674941771,36.909210185985,15820.0824958785,0.0,1.0
2024-05-10,37.96,38.04,37.9101,37.93,13854,37.3719290120029,37.45068966324,37.3228020557938,37.342393767789,14072.0014701702,0.0,1.0
2024-05-13,37.88,38.14,37.78,38.14,55597,37.2931683607658,37.5491404772864,37.1947175467194,37.5491404772864,56471.854030392,0.0,1.0
2024-05-14,38.1025,38.13,37.9102,37.98,57699,37.512221422019,37.5392953958817,37.3229005066078,37.3916191748122,58606.9303325645,0.0,1.0
2024-05-15,38.72,38.72,38.35,38.35,38633,38.1201551987553,38.1201551987553,37.7558871867838,37.7558871867838,39240.914739215,0.0,1.0
2024-05-16,38.43,38.61,38.42,38.61,19953,37.8346478380208,38.0118593033043,37.8248027566162,38.0118593033043,20266.9731004985,0.0,1.0
2024-05-17,38.48,38.5399,38.3754,38.46,25563,37.883873245044,37.9428452826578,37.7808936935515,37.8641830822348,25965.250005916,0.0,1.0
2024-05-20,38.6906,38.7856,38.59,38.59,8884,38.0912106594257,38.1847389327698,37.9921691404951,37.9921691404951,9023.79537036176,0.0,1.0
2024-05-21,38.5487,38.5798,38.4875,38.57,18005,37.9515089542939,37.9821271574623,37.8912570560975,37.9724789776858,18288.3200859256,0.0,1.0
2024-05-22,38.4004,38.65,38.3001,38.53,29877,37.8055063970631,38.0512396289229,37.7067602305746,37.9330986520672,30347.1335299751,0.0,1.0
2024-05-23,37.93,38.61,37.87,38.61,19146,37.342393767789,38.0118593033043,37.2833232793612,38.0118593033043,19447.2744440507,0.0,1.0
2024-05-24,38.1499,38.268,38.06,38.06,43231,37.558887107877,37.6751575192657,37.4703798260493,37.4703798260493,43911.267183263,0.0,1.0
2024-05-28,38.0,38.26,37.8862,38.26,24962,37.4113093376214,37.667281454142,37.2992723112367,37.667281454142,25354.7928900237,0.0,1.0
2024-05-29,37.4777,37.6794,37.4601,37.58,22963,36.8971007358572,37.0956760277888,36.8797733925851,36.9978159186267,23324.3373581289,0.0,1.0
2024-05-30,37.51,37.581,37.38,37.47,44015,36.9289003487942,36.9988004267672,36.8009142905339,36.8895200231757,44707.6039201343,0.0,1.0
2024-05-31,37.6305,37.65,37.0503,37.56,37240,37.0475335797201,37.0667314884591,36.4763219566231,36.9781257558174,37825.9950013813,0.0,1.0
2024-06-03,37.28,37.8,36.89,37.8,15898,36.7024634764876,37.2144077095287,36.3185053017067,37.2144077095287,16148.1651055843,0.0,1.0
2024-06-04,37.1501,37.2399,36.99,37.11,29848,36.5745758690413,36.662984700055,36.4169561157531,36.5350970926087,30317.6771965959,0.0,1.0
2024-06-05,37.73,37.73,37.24,37.4,25651,37.1454921396962,37.1454921396962,36.663083150869,36.8206044533432,26054.6347416873,0.0,1.0
2024-06-06,37.495,37.56,37.42,37.56,21378,36.9141327266873,36.9781257558174,36.8402946161525,36.9781257558174,21714.3963786125,0.0,1.0
2024-06-07,37.44,37.56,37.28,37.32,16820,36.8599847789618,36.9781257558174,36.7024634764876,36.7418438021061,17084.673359915,0.0,1.0
2024-06-10,37.66,37.66,37.2,37.2,13642,37.0765765698638,37.0765765698638,36.6237028252505,36.6237028252505,13856.6655158121,0.0,1.0
2024-06-11,37.57,37.5999,37.29,37.29,24988,36.9879708372221,37.0174076306219,36.7123085578922,36.7123085578922,25381.2020165015,0.0,1.0
2024-06-12,38.07,38.1476,37.8699,38.1,31841,37.4802249074539,37.5566227391539,37.2832248285471,37.5097601516678,32342.0383146881,0.0,1.0
2024-06-13,37.93,37.93,37.64,37.85,16985,37.342393767789,37.342393767789,37.0568864070545,37.2636331165519,17252.2697394861,0.0,1.0
2024-06-14,37.74,37.74,37.4,37.67,12414,37.1553372211009,37.1553372211009,36.8206044533432,37.0864216512684,12609.3421575496,0.0,1.0
2024-06-17,37.86,37.995,37.4615,37.55,35354,37.2734781979565,37.4063867969191,36.8811517039817,36.9682806744128,35910.317596102,0.0,1.0
2024-06-18,38.18,38.1898,37.91,37.91,25548,37.5885208029049,37.5981689826815,37.3227036049797,37.3227036049797,25950.0139714095,0.0,1.0
2024-06-20,38.0019,38.1957,37.93,38.09,20100,37.4131799030883,37.6039775807102,37.342393767789,37.4999150702632,20416.2862386618,0.0,1.0
2024-06-21,38.0225,38.07,37.77,38.07,30456,37.4334607707819,37.4802249074539,37.1848724653148,37.4802249074539,30935.2444619245,0.0,1.0
2024-06-24,38.11,38.22,38.04,38.04,246949,37.5196052330725,37.6279011285235,37.45068966324,37.45068966324,250834.899022452,0.0,1.0
2024-06-25,37.82,37.93,37.69,37.93,246904,37.3272323424259,37.4357991207883,37.1989261498157,37.4357991207883,250163.451560983,0.0946,1.0
2024-06-26,37.677,37.68,37.54,37.59,35520,37.1860955305547,37.1890564426919,37.0508805429579,37.1002290785772,35988.9098574592,0.0,1.0
2024-06-27,37.88,37.88,37.67,37.67,26192,37.386450585169,37.386450585169,37.179186735568,37.179186735568,26537.768214712,0.0,1.0
2024-06-28,37.98,38.2199,37.9299,38.06,17210,37.4851476564076,37.7219219303089,37.435700423717,37.5641053133984,17437.1942186619,0.0,1.0
2024-07-01,37.87,38.12,37.68,38.1,49252,37.3765808780451,37.6233235561415,37.1890564426919,37.6035841418938,49902.1899859117,0.0,1.0
2024-07-02,38.15,38.15,37.75,37.75,19749,37.6529326775131,37.6529326775131,37.2581443925589,37.2581443925589,20009.7122965924,0.0,1.0
2024-07-03,38.24,38.24,38.07,38.08,242974,37.7417600416278,37.7417600416278,37.5739750205223,37.5838447276461,246181.570487227,0.0,1.0
2024-07-05,38.2,38.25,37.9699,38.25,16230,37.7022812131324,37.7516297487517,37.4751792522125,37.7516297487517,16444.2569534505,0.0,1.0
2024-07-08,38.2801,38.4099,38.1627,38.4099,38141,37.7813375671945,37.9094463656622,37.6654672055604,37.9094463656622,38644.5104412543,0.0,1.0
2024-07-09,38.25,38.34,38.12,38.31,17455,37.7516297487517,37.8404571128664,37.6233235561415,37.8108479914948,17685.4285349648,0.0,1.0
2024-07-10,38.52,38.52,38.1201,38.21,26052,38.0181118410958,38.0181118410958,37.6234222532128,37.7121509202563,26395.9200339676,0.0,1.0
2024-07-11,38.78,38.91,38.72,38.72,32671,38.2747242263161,38.4030304189262,38.2155059835729,38.2155059835729,33102.2993793088,0.0,1.0
2024-07-12,39.1,39.3605,38.92,38.92,82854,38.5905548542795,38.847660724856,38.4129001260501,38.4129001260501,83947.7797671713,0.0,1.0
2024-07-15,39.37,39.45,39.21,39.21,263849,38.8570369466236,38.9359946036145,38.6991216326419,38.6991216326419,267332.147437521,0.0,1.0
2024-07-16,39.78,39.81,39.3225,39.35,22530,39.2616949387018,39.2913040600733,38.8101558377853,38.8372975323759,22827.4250869526,0.0,1.0
2024-07-17,39.22,39.5904,39.155,39.48,38077,38.7089913397658,39.0745652916334,38.6448382434607,38.965603724986,38579.6655586282,0.0,1.0
2024-07-18,38.85,39.5292,38.75,39.19,33432,38.3438121761831,39.0141626840354,38.2451151049445,38.6793822183942,33873.3455617842,0.0,1.0
2024-07-19,38.59,39.01,38.59,39.01,8421,38.0871997909628,38.5017274901648,38.0871997909628,38.5017274901648,8532.16807178109,0.0,1.0
2024-07-22,39.4,39.4,38.9297,38.96,22682,38.8866460679952,38.8866460679952,38.4224737419602,38.4523789545455,22981.4316831895,0.0,1.0
2024-07-23,38.94,39.23,38.94,39.18,25555,38.4326395402978,38.7188610468896,38.4326395402978,38.6695125112704,25892.3589923246,0.0,1.0
2024-07-24,38.24,38.938,38.145,38.84,68887,37.7417600416278,38.430665598873,37.6479978239512,38.3339424690592,69796.3973353264,0.0,1.0
2024-07-25,38.07,38.71,38.07,38.16,29925,37.5739750205223,38.2056362764491,37.5739750205223,37.662802384637,30320.0486341347,0.0,1.0
2024-07-26,38.73,38.838,38.43,38.47,27347,38.2253756906968,38.3319685276345,37.9292844769811,37.9687633054765,27708.0157058541,0.0,1.0
2024-07-29,38.6668,38.83,38.57,38.83,23666,38.162999141674,38.3240727619354,38.0674603767151,38.3240727619354,23978.421753565,0.0,1.0
2024-07-30,38.43,38.86,38.42,38.86,69593,37.9292844769811,38.3536818833069,37.9194147698572,38.3536818833069,70511.717446795,0.0,1.0
2024-07-31,39.0685,39.32,38.86,38.95,37013,38.5594652768394,38.8076884110043,38.3536818833069,38.4425092474217,37501.6193849701,0.0,1.0
2024-08-01,38.44,39.3,38.0704,39.05,35166,37.939154184105,38.7879489967566,37.5743698088072,38.5412063186602,35630.2366004338,0.0,1.0
2024-08-02,37.54,37.89,37.03,37.89,39817,37.0508805429579,37.3963202922928,36.5475254796412,37.3963202922928,40342.635805024,0.0,1.0
2024-08-05,36.61,36.949,36.02,36.13,103484,36.1329977804392,36.4675808519379,35.5506850601317,35.6592518384941,104850.122401163,0.0,1.0
2024-08-06,37.15,37.6,36.66,36.66,79068,36.6659619651275,37.110098785701,36.1823463160585,36.1823463160585,80111.7996793238,0.0,1.0
2024-08-07,36.72,37.74,36.72,37.53,61197,36.2415645588016,37.248274685435,36.2415645588016,37.041010835834,62004.8794072898,0.0,1.0
2024-08-08,37.78,37.8001,37.07,37.13,37045,37.2877535139304,37.3075916252494,36.5870043081366,36.6462225508797,37534.0418262832,0.0,1.0
2024-08-09,37.75,37.8875,37.53,37.72,34370,37.2581443925589,37.3938528655119,37.041010835834,37.2285352711873,34823.7283727723,0.0,1.0
2024-08-12,37.7347,37.94,37.68,37.9,20557,37.2430437406593,37.4456688279121,37.1890564426919,37.4061899994167,20828.3789397463,0.0,1.0
2024-08-13,38.3112,38.33,37.9188,37.97,23654,37.8120323563497,37.8305874057425,37.4247450488095,37.4752779492837,23966.2633380726,0.0,1.0
2024-08-14,38.46,38.55,38.274,38.42,30505,37.9588935983527,38.0477209624674,37.7753170458489,37.9194147698572,30907.7053829333,0.0,1.0
2024-08-15,39.18,39.218,38.94,38.94,25724,38.6695125112704,38.707017398341,38.4326395402978,38.4326395402978,26063.590010509,0.0,1.0
2024-08-16,39.2,39.2,38.9324,39.02,22106,38.6892519255181,38.6892519255181,38.4251385628837,38.5115971972887,22397.827739555,0.0,1.0
2024-08-19,39.51,39.51,39.08,39.16,257748,38.9952128463576,38.9952128463576,38.5708154400318,38.6497730970226,261150.606360935,0.0,1.0
2024-08-20,39.32,39.4379,39.14,39.41,14187,38.8076884110043,38.9240522579946,38.6300336827749,38.8965157751191,14374.286715872,0.0,1.0
2024-08-21,39.5956,39.61,39.34,39.41,36054,39.0796975393378,39.0939099175962,38.8274278252521,38.8965157751191,36529.9593468704,0.0,1.0
2024-08-22,39.346,39.71,39.32,39.68,37742,38.8333496495264,39.1926069888348,38.8076884110043,39.1629978674632,38240.2431261325,0.0,1.0
2024-08-23,39.81,39.9,39.62,39.75,35324,39.2913040600733,39.380131424188,39.10377962472,39.2320858173302,35790.322404417,0.0,1.0
2024-08-26,39.705,40.0499,39.68,40.03,23094,39.1876721352728,39.5280783339746,39.1629978674632,39.5084376167982,23398.8706150947,0.0,1.0
2024-08-27,39.8115,39.83,39.5208,39.57,21646,39.2927845161419,39.311043474321,39.0058721300514,39.0544310891008,21931.7551456802,0.0,1.0
2024-08-28,39.51,39.71,39.3499,39.71,43467,38.9952128463576,39.1926069888348,38.8371988353047,39.1926069888348,44040.8205172911,0.0,1.0
2024-08-29,39.79,40.08,39.62,39.7019,61683,39.2715646458256,39.5577861524174,39.10377962472,39.1846125260644,62497.2952347313,0.0,1.0
2024-08-30,40.18,40.18,39.5799,39.92,23950,39.656483223656,39.656483223656,39.0642020991534,39.3998708384357,24266.1709202181,0.0,1.0
2024-09-03,38.917,39.73,38.9,39.73,87178,38.4099392139129,39.2123464030825,38.3931607118024,39.2123464030825,88328.8621495941,0.0,1.0
2024-09-04,38.93,39.07,38.79,38.85,42335,38.4227698331739,38.5609457329079,38.2845939334399,38.3438121761831,42893.8766558428,0.0,1.0
2024-09-05,38.56,38.88,38.4751,38.88,13739,38.0575906695912,38.3734212975547,37.9737968561097,38.3734212975547,13920.3725374897,0.0,1.0
2024-09-06,38.18,38.78,38.0446,38.69,14256,37.6825417988847,38.2747242263161,37.5489059644277,38.1858968622014,14444.1976049532,0.0,1.0
2024-09-09,38.535,38.68,38.4,38.41,21586,38.0329164017816,38.1760271550775,37.8996753556095,37.9095450627334,21870.9630682183,0.0,1.0
2024-09-10,38.58,38.69,38.32,38.61,25727,38.077330083839,38.1858968622014,37.8207176986187,38.1069392052105,26066.6296143821,0.0,1.0
2024-09-11,39.06,39.07,37.99,38.64,17052,38.5510760257841,38.5609457329079,37.4950173635314,38.1365483265821,17277.1084146789,0.0,1.0
2024-09-12,39.22,39.26,38.9201,39.11,13065,38.7089913397658,38.7484701682612,38.4129988231213,38.6004245614034,13237.474867334,0.0,1.0
2024-09-13,39.58,39.69,39.43,39.43,13958,39.0643007962246,39.172867574587,38.9162551893668,38.9162551893668,14142.2636202257,0.0,1.0
2024-09-16,39.71,39.72,39.5899,39.71,68933,39.1926069888348,39.2024766959586,39.0740718062772,39.1926069888348,69843.0045947138,0.0,1.0
2024-09-17,39.77,40.02,39.67,39.85,237841,39.2518252315779,39.4985679096743,39.1531281603393,39.3307828885687,240980.808260359,0.0,1.0
2024-09-18,39.7154,40.2499,39.68,39.87,15245,39.1979366306816,39.7254724764518,39.1629978674632,39.3505223028165,15446.253681784,0.0,1.0
2024-09-19,40.4407,40.52,40.21,40.23,71946,39.913786488375,39.9920532658671,39.6860923450276,39.7058317592753,72895.7800845934,0.0,1.0
2024-09-20,40.2,40.27,40.03,40.27,73482,39.6762226379037,39.7453105877707,39.5084376167982,39.7453105877707,74452.0572676188,0.0,1.0
2024-09-23,40.4424,40.4799,40.32,40.37,112639,39.915464338586,39.9524757403005,39.79465912339,39.8440076590093,114125.980220562,0.0,1.0
2024-09-24,40.65,40.6899,40.48,40.64,42628,40.1203594584773,40.1597395899015,39.9525744373717,40.1104897513534,43190.7446341152,0.0,1.0
2024-09-25,40.2478,40.61,40.18,40.54,26664,39.8219982121231,40.1803663155332,39.7549155025394,40.1111068808598,26949.1082161039,0.0999,1.0
2024-09-26,40.59,40.82,40.485,40.81,18501,40.1605779056266,40.3881446195535,40.0566887536164,40.3782504146001,18698.82429891,0.0,1.0
2024-09-27,40.5,40.7608,40.4518,40.7,27358,40.0715300610465,40.3295709262297,40.0238399931713,40.2694141601133,27650.5288994963,0.0,1.0
2024-09-30,40.67,40.67,40.22,40.39,133239,40.2397315452533,40.2397315452533,39.7944923223528,39.9626938065597,134663.674977703,0.0,1.0
2024-10-01,40.3295,40.59,40.13,40.59,25929,39.9028338665919,40.1605779056266,39.7054444777727,40.1605779056266,26206.2491349894,0.0,1.0
2024-10-02,40.38,40.52,40.12,40.27,27519,39.9527996016063,40.0913184709531,39.6955502728193,39.8439633471195,27813.2504125023,0.0,1.0
2024-10-03,40.4,40.42,40.18,40.26,38841,39.972588011513,39.9923764214197,39.7549155025394,39.8340691421662,39256.3123395474,0.0,1.0
2024-10-04,40.63,40.71,40.32,40.71,15617,40.2001547254399,40.2793083650667,39.8934343718862,40.2793083650667,15783.9867615847,0.0,1.0
2024-10-07,40.315,40.4777,40.2109,40.38,25717,39.8884872694096,40.0494659840005,39.7854885958453,39.9527996016063,25991.9822979876,0.0,1.0
2024-10-08,40.38,40.4006,40.23,40.39,21023,39.9527996016063,39.9731816638102,39.8043865273061,39.9626938065597,21247.7911051287,0.0,1.0
2024-10-09,40.8001,40.81,40.46,40.46,18006,40.3684551516963,40.3782504146001,40.0319532412331,40.0319532412331,18198.5314483636,0.0,1.0
2024-10-10,40.6739,40.73,40.5391,40.66,9040,40.2435902851851,40.2990967749734,40.110216402414,40.2298373403,9136.66135139435,0.0,1.0
2024-10-11,41.24,41.24,40.69,40.69,10366,40.803701227594,40.803701227594,40.25951995516,40.25951995516,10476.8397752825,0.0,1.0
2024-10-14,41.51,41.51,41.1374,41.16,21300,41.0708447613343,41.0708447613343,40.7021866847726,40.7245475879672,21527.7529629092,0.0,1.0
2024-10-15,40.75,41.4,40.72,41.37,25199,40.3188851848801,40.9620085068475,40.28920257002,40.9323258919874,25468.4435170117,0.0,1.0
2024-10-16,40.84,41.0167,40.84,40.88,26270,40.4079330294602,40.5827636309858,40.4079330294602,40.4475098492736,26550.8953209214,0.0,1.0
2024-10-17,40.79,41.035,40.79,41.02,29894,40.3584620046935,40.6008700260504,40.3584620046935,40.5860287186204,30213.645402498,0.0,1.0
2024-10-18,41.0,41.14,40.99,41.03,36947,40.5662403087137,40.7047591780605,40.5563461037603,40.5959229235737,37342.0605033149,0.0,1.0
2024-10-21,40.83,41.04,40.65,41.03,19508,40.3980388245068,40.6058171285271,40.2199431353466,40.5959229235737,19716.5917746683,0.0,1.0
2024-10-22,40.58,40.64,40.35,40.59,37643,40.1506837006732,40.2100489303933,39.9231169867463,40.1605779056266,38045.5025719621,0.0,1.0
2024-10-23,40.42,40.46,40.09,40.36,26197,39.9923764214197,40.0319532412331,39.6658676579593,39.9330111916996,26477.1147591236,0.0,1.0
2024-10-24,40.2,40.44,40.18,40.44,18516,39.7747039124461,40.0121648313264,39.7549155025394,40.0121648313264,18713.9846883206,0.0,1.0
2024-10-25,40.2,40.51,40.1,40.47,17272,39.7747039124461,40.0814242659998,39.6757618629127,40.0418474461864,17456.6830598765,0.0,1.0
2024-10-28,40.262,40.4,40.2201,40.28,36349,39.8360479831568,39.972588011513,39.7945912644023,39.8538575520729,36737.6663121497,0.0,1.0
2024-10-29,40.4092,40.4964,40.2279,40.23,14885,39.9816906800701,40.0679681472633,39.8023087442659,39.8043865273061,15044.1597583523,0.0,1.0
2024-10-30,40.07,40.39,40.0602,40.13,32214,39.6460792480526,39.9626938065597,39.6363829271983,39.7054444777727,32558.4522979887,0.0,1.0
2024-10-31,39.61,39.94,39.54,39.94,26925,39.1909458201988,39.5174545836591,39.1216863855254,39.5174545836591,27212.8989918465,0.0,1.0
2024-11-01,39.6,39.9104,39.56,39.62,78450,39.1810516152454,39.4881677369972,39.141474795432,39.2008400251521,79288.8366169123,0.0,1.0
2024-11-04,39.7217,39.92,39.61,39.61,15937,39.3014640895276,39.4976661737525,39.1909458201988,39.1909458201988,16107.408402342,0.0,1.0
2024-11-05,40.22,40.32,40.06,40.06,13754,39.7944923223528,39.8934343718862,39.6361850430993,39.6361850430993,13901.0663968006,0.0,1.0
2024-11-06,41.68,41.68,41.012027,41.23,122401,41.2390462455411,41.2390462455411,40.5781400690111,40.7938070226406,123709.788282303,0.0,1.0
2024-11-07,41.79,41.7975,41.6,41.76,14920,41.3478825000279,41.3553031537429,41.1598926059144,41.3181998851679,15079.5340003102,0.0,1.0
2024-11-08,42.05,42.05,41.73,41.73,16656,41.6051318288149,41.6051318288149,41.2885172703079,41.2885172703079,16834.0964014186,0.0,1.0
2024-11-11,41.93,42.037,41.8499,41.98,27432,41.4864013693748,41.5922693623755,41.4071487876985,41.5358723941415,27725.3201539214,0.0,1.0
2024-11-12,41.54,41.9042,41.515,41.85,103560,41.1005273761943,41.4608743205951,41.0757918638109,41.407247729748,104667.328490088,0.0,1.0
2024-11-13,41.5151,41.78,41.51,41.65,25942,41.0758908058605,41.3379882950746,41.0708447613343,41.2093636306811,26219.3881391451,0.0,1.0
2024-11-14,41.15,41.53,41.06,41.52,18322,40.7146533830139,41.090633171241,40.6256055384338,41.0807389662876,18517.9103186114,0.0,1.0
2024-11-15,40.64,41.02,40.46,40.97,57833,40.2100489303933,40.5860287186204,40.0319532412331,40.5365576938537,58451.3867184944,0.0,1.0
2024-11-18,40.86,40.86,40.6,40.67,33817,40.4277214393669,40.4277214393669,40.1704721105799,40.2397315452533,34178.5925796574,0.0,1.0
2024-11-19,40.81,40.92,40.48,40.51,29234,40.3782504146001,40.4870866690869,40.0517416511398,40.0814242659998,29546.5882684361,0.0,1.0
2024-11-20,41.08,41.08,40.66,40.92,258638,40.6453939483404,40.6453939483404,40.2298373403,40.4870866690869,261403.519756851,0.0,1.0
2024-11-21,41.6888,41.75,41.16,41.32,241006,41.2477531459001,41.3083056802146,40.7245475879672,40.8828548672207,243582.987351122,0.0,1.0
2024-11-22,42.03,42.03,41.81,41.81,22920,41.5853434189082,41.5853434189082,41.3676709099346,41.3676709099346,23165.0750192432,0.0,1.0
2024-11-25,42.2,42.445,42.1126,42.3,25517,41.7535449031151,41.995952924472,41.6670695518228,41.8524869526485,25789.8437725143,0.0,1.0
2024-11-26,42.41,42.41,42.1496,42.36,26114,41.9613232071353,41.9613232071353,41.7036781101502,41.9118521823686,26393.2272710522,0.0,1.0
2024-11-27,42.2189,42.46,42.1788,42.46,22704,41.7722449504769,42.010794231902,41.732569188614,42.010794231902,22946.765411732,0.0,1.0
2024-11-29,42.36,42.482,42.35,42.35,17841,41.9118521823686,42.0325614827994,41.9019579774152,41.9019579774152,18031.7671648481,0.0,1.0
2024-12-02,42.22,42.4,42.1691,42.4,28564,41.7733333130218,41.951429002182,41.7229718098092,41.951429002182,28869.4242081004,0.0,1.0
2024-12-03,42.1045,42.21,41.99,42.16,39717,41.6590552458106,41.7634391080684,41.5457665990948,41.7139680833017,40141.6790811205,0.0,1.0
2024-12-04,42.07,42.22,42.0,42.22,35363,41.6249202387216,41.7733333130218,41.5556608040482,41.7733333130218,35741.1233815662,0.0,1.0
2024-12-05,41.7,41.98,41.7,41.955,36740,41.2588346554478,41.5358723941415,41.2588346554478,41.5111368817581,37132.8471294501,0.0,1.0
2024-12-06,41.8,41.88,41.66,41.88,203904,41.3577767049813,41.436930344608,41.2192578356344,41.436930344608,206084.269490566,0.0,1.0
2024-12-09,41.35,41.91,41.35,41.91,23077,40.9125374820808,41.4666129594681,40.9125374820808,41.4666129594681,23323.7537617397,0.0,1.0
2024-12-10,40.9622,41.41,40.9622,41.41,18608,40.5288402139901,40.9719027118008,40.5288402139901,40.9719027118008,18806.9684100383,0.0,1.0
2024-12-11,41.0904,41.22,41.04,41.18,18869,40.6556839214919,40.7839128176873,40.6058171285271,40.7443359978739,19070.759185781,0.0,1.0
2024-12-12,40.91,41.08,40.91,41.01,25208,40.4771924641336,40.6453939483404,40.4771924641336,40.576134513667,25477.539750658,0.0,1.0
2024-12-13,40.81,41.0016,40.7202,40.99,21625,40.3782504146001,40.5678233815062,40.2894004541191,40.5563461037603,21856.2280668034,0.0,1.0
2024-12-16,40.65,40.9383,40.65,40.73,32768,40.2970189919332,40.5828155620531,40.2970189919332,40.3763243183626,33055.0307025601,0.0779,1.0
2024-12-17,40.51,40.6464,40.35,40.57,30959,40.1582346706817,40.2934502522439,39.999624017823,40.2177136655038,31230.1847998218,0.0,1.0
2024-12-18,39.13,40.4799,39.02,40.44,20736,38.7902177897748,40.1283960416127,38.6811729659344,40.088842510056,20917.6366164638,0.0,1.0
2024-12-19,38.7304,39.4889,38.72,39.25,32555,38.39408768426,39.1460013104686,38.3837779918242,38.9091757794189,32840.1649329176,0.0,1.0
2024-12-20,39.23,39.56,38.54,38.54,25590,38.8893494478115,39.2164839193328,38.205341007358,38.205341007358,25814.1551415562,0.0,1.0
2024-12-23,39.32,39.335,38.9508,39.13,22839,38.9785679400446,38.9934376887501,38.612573858573,38.7902177897748,23039.0578068778,0.0,1.0
2024-12-24,39.75,39.75,39.3,39.35,33644,39.4048340696026,39.4048340696026,38.9587416084372,39.0083074374556,33938.7040086954,0.0,1.0
2024-12-26,39.76,39.76,39.52,39.54,9898,39.4147472354062,39.4147472354062,39.1768312561181,39.1966575877254,9984.70135174379,0.0,1.0
2024-12-27,39.29,39.47,39.08,39.37,25233,38.9488284426336,39.1272654270997,38.7406519607564,39.028133769063,25454.0280065216,0.0,1.0
2024-12-30,38.9959,39.0548,38.7399,38.93,16018,38.6572822363475,38.7156707829312,38.4035051917735,38.5919544737013,16158.3093809085,0.0,1.0
2024-12-31,38.906,39.12,38.8,39.09,20684,38.5681628757725,38.7803046239711,38.4630833182536,38.7505651265601,20865.1811234056,0.0,1.0
2025-01-02,38.76,39.31,38.71,39.25,82517,38.4234306550389,38.9686547742409,38.3738648260205,38.9091757794189,83239.8061670884,0.0,1.0
2025-01-03,39.35,39.53,39.08,39.09,275058,39.0083074374556,39.1867444219217,38.7406519607564,38.7505651265601,277467.365569604,0.0,1.0
2025-01-06,39.74,40.0,39.6055,39.73,27482,39.3949209037989,39.6526632146944,39.2615888237395,39.3850077379952,27722.7280812914,0.0,1.0
2025-01-07,39.59,39.8455,39.36,39.82,37740,39.2462234167438,39.4995048030276,39.0182206032593,39.4742262302283,38070.5828465155,0.0,1.0
2025-01-08,39.75,39.75,39.27,39.48,205438,39.4048340696026,39.4048340696026,38.9290021110262,39.1371785929034,207237.530440446,0.0,1.0
2025-01-10,38.99,39.41,38.97,39.41,127655,38.6514334685234,39.0677864322776,38.631607136916,39.0677864322776,128773.191660623,0.0,1.0
2025-01-13,39.37,39.37,38.75,38.75,157300,39.028133769063,39.028133769063,38.4135174892352,38.4135174892352,158677.866501242,0.0,1.0
2025-01-14,39.78,39.78,39.33,39.51,231653,39.4345735670136,39.4345735670136,38.9884811058483,39.1669180903144,233682.160258184,0.0,1.0
2025-01-15,40.32,40.47,40.2,40.44,60362,39.9698845204119,40.118582007467,39.8509265307679,40.088842510056,60890.7398458233,0.0,1.0
2025-01-16,40.83,40.84,40.3501,40.46,21068,40.4754559763993,40.485369142203,39.999723149481,40.1086688416634,21252.5447644512,0.0,1.0
2025-01-17,41.01,41.17,40.923,40.96,61785,40.6538929608654,40.8125036137242,40.5676484183735,40.6043271318471,62326.2045885522,0.0,1.0
2025-01-21,41.76,41.76,41.36,41.37,109894,41.3973803961409,41.3973803961409,41.000853763994,41.0107669297977,110856.614502782,0.0,1.0
2025-01-22,41.8,41.9594,41.77,41.89,40185,41.4370330593556,41.5950489222662,41.4072935619446,41.5262515515887,40536.9997797357,0.0,1.0
2025-01-23,41.94,41.94,41.52,41.76,29132,41.5758173806071,41.5758173806071,41.1594644168528,41.3973803961409,29387.1812264093,0.0,1.0
2025-01-24,41.74,41.89,41.66,41.83,54331,41.3775540645336,41.5262515515887,41.2982487381042,41.4667725567667,54806.9114105467,0.0,1.0
2025-01-27,40.73,40.965,40.52,40.88,59381,40.3763243183626,40.6092837147489,40.1681478364854,40.5250218054177,59901.1467940894,0.0,1.0
2025-01-28,40.82,40.84,40.5098,40.77,51842,40.4655428105956,40.485369142203,40.1580364073657,40.4159769815773,52296.1090601234,0.0,1.0
2025-01-29,40.64,40.915,40.56,40.73,20075,40.2871058261295,40.5597178857305,40.2078004997001,40.3763243183626,20250.8465989348,0.0,1.0
2025-01-30,41.29,41.34,40.95,40.95,28241,40.9314616033683,40.9810274323867,40.5944139660434,40.5944139660434,28488.3765280457,0.0,1.0
2025-01-31,40.93,41.43,40.8901,41.25,21221,40.574587634436,41.0702459246197,40.5350341028794,40.8918089401536,21406.8849651803,0.0,1.0
2025-02-03,40.86,40.94,40.3,40.3,87693,40.5051954738103,40.5845008002397,39.9500581888046,39.9500581888046,88461.1452453493,0.0,1.0
2025-02-04,40.98,40.98,40.74,40.74,31736,40.6241534634544,40.6241534634544,40.3862374841662,40.3862374841662,32013.99091725,0.0,1.0
2025-02-05,41.31,41.31,40.7996,41.01,22495,40.9512879349756,40.9512879349756,40.4453199523561,40.6538929608654,22692.0445451078,0.0,1.0
2025-02-06,41.43,41.47,41.075,41.47,40103,41.0702459246197,41.1098985878344,40.7183285385893,41.1098985878344,40454.2815022208,0.0,1.0
2025-02-07,41.31,41.585,41.1402,41.52,50100,40.9512879349756,41.2238999945767,40.7829623796293,41.1594644168528,50538.8500426716,0.0,1.0
2025-02-10,41.57,41.57,41.29,41.54,30840,41.2090302458711,41.2090302458711,40.9314616033683,41.1792907484601,31110.1424214769,0.0,1.0
2025-02-11,41.3389,41.4,41.157,41.29,28246,40.9799369841483,41.0405064272087,40.7996164981794,40.9314616033683,28493.4203254551,0.0,1.0
2025-02-12,40.9921,41.12,40.81,40.82,228950,40.6361483940768,40.7629377847058,40.455629644792,40.4655428105956,230955.483378636,0.0,1.0
2025-02-13,41.51,41.51,41.03,41.11,42163,41.1495512510491,41.1495512510491,40.6737192924728,40.7530246189022,42532.3260349134,0.0,1.0
2025-02-14,41.49,41.6001,41.39,41.58,196791,41.1297249194418,41.2388688749402,41.030593261405,41.2189434116748,198514.787200546,0.0,1.0
2025-02-18,41.85,41.85,41.52,41.61,36836,41.486598888374,41.486598888374,41.1594644168528,41.2486829090858,37158.6642748872,0.0,1.0
2025-02-19,41.72,41.86,41.54,41.6,24048,41.3577277329263,41.4965120541777,41.1792907484601,41.2387697432822,24258.6480204823,0.0,1.0
2025-02-20,41.647,41.8,41.41,41.8,179684,41.2853616225594,41.4370330593556,41.0504195930124,41.4370330593556,181257.93874386,0.0,1.0
2025-02-21,40.78,41.69,40.6199,41.69,22166,40.4258901473809,41.3279882355152,40.2671803628641,41.3279882355152,22360.1626755661,0.0,1.0
2025-02-24,40.58,40.83,40.4992,40.83,26660,40.2276268313075,40.4754559763993,40.1475284516138,40.4754559763993,26893.5277871781,0.0,1.0
2025-02-25,40.4,40.55,40.08,40.55,50342,40.0491898468413,40.1978873338964,39.7319685411238,40.1978873338964,50782.9698372889,0.0,1.0
2025-02-26,40.5041,40.93,40.46,40.59,31871,40.1523859028576,40.574587634436,40.1086688416634,40.2375399971111,32150.1734473051,0.0,1.0
2025-02-27,40.06,40.7218,40.04,40.68,34062,39.7121422095164,40.3681955224036,39.6923158779091,40.3267584893442,34360.3654721254,0.0,1.0
2025-02-28,40.56,40.56,39.86,40.08,39176,40.2078004997001,40.2078004997001,39.513878893443,39.7319685411238,39519.161462509,0.0,1.0
2025-03-03,39.89,40.733,39.61,40.69,26173,39.543618390854,40.3792982681037,39.2660497483511,40.3366716551479,26402.2619194979,0.0,1.0
2025-03-04,39.38,39.92,38.9435,39.66,161784,39.0380469348666,39.573357888265,38.6053372475363,39.3156155773695,163201.144018036,0.0,1.0
2025-03-05,39.78,39.95,39.23,39.3,39732,39.4345735670136,39.603097385676,38.8893494478115,38.9587416084372,40080.0317344397,0.0,1.0
2025-03-06,39.21,39.63,38.97,39.43,73408,38.8695231162042,39.2858760799585,38.631607136916,39.087612763885,74051.0160465556,0.0,1.0
2025-03-07,39.46,39.5,38.6,39.05,61504,39.117352261296,39.1570049245107,38.2648200021801,38.7109124633454,62042.7431741412,0.0,1.0
2025-03-10,38.44,39.05,38.06,38.89,82914,38.1062093493213,38.7109124633454,37.7295090487817,38.5523018104866,83640.2836813987,0.0,1.0
2025-03-11,38.04,38.5084,37.8498,38.43,80773,37.7096827171744,38.1740154034184,37.5211343035885,38.0962961835176,81480.5296306728,0.0,1.0
2025-03-12,38.18,38.58,38.0601,38.47,95766,37.8484670384258,38.2449936705727,37.7296081804397,38.1359488467323,96604.8605426445,0.0,1.0
2025-03-13,37.55,38.15,37.4715,38.09,24754,37.2239375927944,37.8187275410148,37.1461192412355,37.7592485461927,24970.8322146964,0.0,1.0
2025-03-14,38.51,38.51,37.96,37.96,41540,38.175601509947,38.175601509947,37.630377390745,37.630377390745,41903.8688776962,0.0,1.0
2025-03-17,39.16,39.2831,38.4,38.4,34959,38.8199572871858,38.941988358229,38.0665566861066,38.0665566861066,35265.2227273804,0.0,1.0
2025-03-18,38.602,38.91,38.56,38.91,50975,38.2668026353408,38.572128142094,38.2251673389654,38.572128142094,51421.5145893251,0.0,1.0
2025-03-19,39.08,39.16,38.6299,38.72,46000,38.7406519607564,38.8199572871858,38.2944603679331,38.3837779918242,46402.936166924,0.0,1.0
2025-03-20,38.87,39.09,38.725,38.78,23620,38.5324754788793,38.7505651265601,38.388734574726,38.4432569866462,23826.8989622336,0.0,1.0
2025-03-21,38.55,38.5999,38.2417,38.4,30988,38.2152541731617,38.264720870522,37.9096312714345,38.0665566861066,31259.4388247966,0.0,1.0
2025-03-24,39.45,39.45,39.03,39.03,117806,39.1074390954923,39.1074390954923,38.6910861317381,38.6910861317381,118837.919523493,0.0,1.0
2025-03-25,39.35,39.54,39.31,39.45,21262,39.0083074374556,39.1966575877254,38.9686547742409,39.1074390954923,21448.2441039378,0.0,1.0
2025-03-26,39.1,39.47,38.975,39.47,21384,38.7604782923638,39.1272654270997,38.6365637198179,39.1272654270997,21571.3127607283,0.0,1.0
2025-03-27,38.79,39.0683,38.57,38.89,137110,38.5767873300217,38.8535576294273,38.3579965795034,38.6762376711664,137867.802585545,0.1247,1.0
2025-03-28,38.22,38.69,38.035,38.69,146078,38.009920385497,38.477336988877,37.8259372543793,38.477336988877,146885.36843477,0.0,1.0
2025-03-31,38.41,38.46,37.62,37.81,85899,38.1988760336719,38.2486012042442,37.4132183386289,37.6021739868038,86373.7610261525,0.0,1.0
2025-04-01,38.49,38.5413,37.89,38.25,151485,38.2784363065877,38.3294543315949,37.6817342597196,38.0397554878404,152322.252750867,0.0,1.0
2025-04-02,38.92,38.9417,38.0503,38.09,86115,38.7060727735098,38.7276534975382,37.8411531565745,37.8806349420089,86590.9548512452,0.0,1.0
2025-04-03,36.65,37.7,36.57,37.39,129025,36.4485500295255,37.4927786115447,36.3689897566098,37.1844825539962,129738.117049085,0.0,1.0
2025-04-04,34.34,35.59,34.23,35.55,138854,34.1512471490834,35.3943764133919,34.0418517738242,35.354596276934,139621.441617776,0.0,1.0
2025-04-07,34.15,38.27,32.715,33.29,121208,33.9622915009085,38.0596455560694,32.5351791054823,33.1070185670642,121877.912740054,0.0,1.0
2025-04-08,33.5,35.37,33.08,35.37,84994,33.3158642834681,35.1755856628736,32.8981728506604,35.1755856628736,85463.7591200922,0.0,1.0
2025-04-09,36.57,36.7873,33.2027,33.34,49417,36.3689897566098,36.5850953479172,33.0201984192449,33.1567437376366,49690.1261787608,0.0,1.0
2025-04-10,35.41,35.81,34.4899,35.79,76553,35.2153657993315,35.6131671639102,34.3003232104593,35.5932770956813,76976.1059830155,0.0,1.0
2025-04-11,36.01,36.03,34.9156,35.31,113833,35.8120678461996,35.8319579144285,34.7236833127122,35.1159154581868,114462.151350889,0.0,1.0
2025-04-14,36.34,36.6453,36.14,36.51,34491,36.140253971977,36.4438758634917,35.9413532896876,36.309319551923,34681.6306540591,0.0,1.0
2025-04-15,36.35,36.715,36.31,36.46,36659,36.1501990060915,36.5131927512696,36.1104188696336,36.2595943813506,36861.6131207316,0.0,1.0
2025-04-16,35.86,36.42,35.57,36.12,44591,35.6628923344825,36.2198142448928,35.374486345163,35.9214632214587,44837.453031085,0.0,1.0
2025-04-17,35.95,36.3,35.9399,36.0,22984,35.7523976415128,36.1004738355191,35.7423531570571,35.8021228120851,23111.0318330258,0.0,1.0
2025-04-21,35.09,35.75,34.73,35.67,72211,34.8971247076685,35.5534969592234,34.5391034795476,35.4739366863077,72610.1078878624,0.0,1.0
2025-04-22,35.93,36.0139,35.53,35.53,76344,35.7325075732838,35.8159464095042,35.3347062087051,35.3347062087051,76765.9508466989,0.0,1.0
2025-04-23,36.39,37.185,36.37,36.81,37184,36.1899791425494,36.9806093546496,36.1700890743204,36.607670575357,37389.5147789433,0.0,1.0
2025-04-24,37.4,37.44,36.57,36.59,79176,37.1944275881106,37.2342077245685,36.3689897566098,36.3888798248387,79613.6032201382,0.0,1.0
2025-04-25,37.48,37.48,37.12,37.26,30888,37.2739878610264,37.2739878610264,36.9159666329055,37.0551971105081,31058.7169882746,0.0,1.0
2025-04-28,37.49,37.6097,37.1349,37.4,16004,37.2839328951408,37.402974953491,36.9307847337361,37.1944275881106,16092.4535962298,0.0,1.0
2025-04-29,37.76,37.76,37.33,37.33,66998,37.5524488162315,37.5524488162315,37.1248123493094,37.1248123493094,67368.2958035619,0.0,1.0
2025-04-30,37.71,37.74,36.915,37.21,21654,37.5027236456591,37.5325587480025,36.7120934335589,37.0054719399357,21773.6809655561,0.0,1.0
2025-05-01,37.9,38.2045,37.707,37.83,62511,37.691679293834,37.9945055826196,37.4997401354248,37.6220640550328,62856.4962980456,0.0,1.0
2025-05-02,38.59,38.6699,38.37,38.37,41201,38.3778866477323,38.4573474703069,38.159095897214,38.159095897214,41428.7166094892,0.0,1.0
2025-05-05,38.38,38.69,38.35,38.39,99789,38.1690409313285,38.477336988877,38.1392058289851,38.178985965443,100340.530611983,0.0,1.0
2025-05-06,38.19,38.4849,38.1064,38.15,16676,37.9800852831536,38.2733643391893,37.8969447979567,37.9403051466957,16768.1677187408,0.0,1.0
2025-05-07,38.45,38.45,38.09,38.16,23600,38.2386561701298,38.2386561701298,37.8806349420089,37.9502501808102,23730.4364453276,0.0,1.0
2025-05-08,38.43,38.8803,38.33,38.61,25283,38.2187661019008,38.6665909880753,38.1193157607562,38.3977767159613,25422.7383325093,0.0,1.0
2025-05-09,38.69,38.76,38.465,38.76,42836,38.477336988877,38.5469522276783,38.2535737213015,38.5469522276783,43072.7532022057,0.0,1.0
2025-05-12,39.73,39.9099,39.45,39.89,30026,39.5116205367817,39.690531700501,39.2331595815766,39.6707410826132,30191.9527418393,0.0,1.0
2025-05-13,40.09,40.22,39.85,39.85,30115,39.8696417649025,39.9989272083906,39.6309609461553,39.6309609461553,30281.4446419933,0.0,1.0
2025-05-14,39.86,40.13,39.805,40.13,26705,39.6409059802698,39.9094219013604,39.5862082926402,39.9094219013604,26852.597681037,0.0,1.0
2025-05-15,40.18,40.18,39.75,39.75,19426,39.9591470719328,39.9591470719328,39.5315106050106,39.5315106050106,19533.3668808023,0.0,1.0
2025-05-16,40.4744,40.4744,40.12,40.14,20370,40.2519288762627,40.2519288762627,39.8994768672459,39.9193669354749,20482.5843386154,0.0,1.0
2025-05-19,40.48,40.5,40.06,40.06,17652,40.2574980953668,40.2773881635957,39.8398066625591,39.8398066625591,17749.5620395307,0.0,1.0
2025-05-20,40.27,40.3752,40.16,40.33,21727,40.048652378963,40.1532741378472,39.9392570037038,40.1083225836498,21847.0844342217,0.0,1.0
2025-05-21,39.27,39.981,39.27,39.89,23291,39.0541489675162,39.7612408930548,39.0541489675162,39.6707410826132,23419.7286122087,0.0,1.0
2025-05-22,39.23,39.46,39.0795,39.25,33903,39.0143688310583,39.2431046156911,38.8646960676355,39.0342588992872,34090.380796862,0.0,1.0
2025-05-23,39.13,39.21,38.77,38.77,24911,38.9149184899136,38.9944787628294,38.5568972617928,38.5568972617928,25048.6823004049,0.0,1.0
2025-05-27,39.84,39.84,39.4025,39.61,53492,39.6210159120408,39.6210159120408,39.1859206695329,39.3922801274081,53787.648573452,0.0,1.0
2025-05-28,39.525,39.81,39.48,39.8,42140,39.3077473374351,39.5911808096974,39.26299468392,39.581235775583,42372.9064324621,0.0,1.0
2025-05-29,39.67,39.75,39.34,39.75,34936,39.4519503320949,39.5315106050106,39.1237642063174,39.5315106050106,35129.0901548291,0.0,1.0
2025-05-30,39.62,39.66,39.1897,39.3694,43695,39.4022251615225,39.4420052979804,38.974290343577,39.153002606614,43936.5008677369,0.0,1.0
2025-06-02,39.84,39.84,39.21,39.53,364553,39.6210159120408,39.6210159120408,38.9944787628294,39.3127198544923,366567.872773455,0.0,1.0
2025-06-03,40.13,40.22,39.6001,39.71,203509,39.9094219013604,39.9989272083906,39.3824345436348,39.4917304685528,204633.787735262,0.0,1.0
2025-06-04,40.17,40.33,40.17,40.25,30810,39.9492020378183,40.1083225836498,39.9492020378183,40.028762310734,30980.2858847688,0.0,1.0
2025-06-05,40.05,40.35,39.98,40.26,212483,39.8298616284447,40.1282126518787,39.7602463896434,40.0387073448485,213657.386746294,0.0,1.0
2025-06-06,40.5,40.55,40.3801,40.5,35921,40.2773881635957,40.3271133341681,40.1581472045633,40.2773881635957,36119.5342183311,0.0,1.0
2025-06-09,40.4,40.6187,40.3496,40.52,35729,40.177937822451,40.3954357185345,40.1278148505141,40.2972782318247,35926.4730404709,0.0,1.0
2025-06-10,40.59,40.59,40.3804,40.56,8144,40.366893470626,40.366893470626,40.1584455555867,40.3370583682825,8189.01162757407,0.0,1.0
2025-06-11,40.49,40.6825,40.32,40.55,30208,40.2674431294813,40.4588850361848,40.0983775495353,40.3271133341681,30374.9586500193,0.0,1.0
2025-06-12,40.6024,40.62,40.34,40.34,20530,40.3792253129279,40.3967285729694,40.1182676177642,40.1182676177642,20643.468653499,0.0,1.0
2025-06-13,40.11,40.51,40.09,40.2,36697,39.8895318331315,40.2873331977102,39.8696417649025,39.9790371401617,36899.8231455164,0.0,1.0
2025-06-16,40.47,40.6926,40.41,40.44,23580,40.2475530612523,40.4689295206404,40.1878828565655,40.2177179589089,23710.3259059672,0.0,1.0
2025-06-17,40.17,40.5,40.11,40.36,159307,39.9492020378183,40.2773881635957,39.8895318331315,40.1381576859932,160187.484694738,0.0,1.0
2025-06-18,40.02,40.363,40.02,40.18,10346,39.8000265261013,40.1411411962275,39.8000265261013,39.9591470719328,10403.1820111593,0.0,1.0
2025-06-20,39.979,40.35,39.86,40.35,31056,39.7592518862319,40.1282126518787,39.6409059802698,40.1282126518787,31227.6455189024,0.0,1.0
2025-06-23,40.43,40.43,39.87,40.03,38823,40.2077729247945,40.2077729247945,39.6508510143842,39.8099715602157,39037.5734795319,0.0,1.0
2025-06-24,40.87,40.99,40.6,40.65,177556,40.6453544258311,40.7646948352047,40.3768385047404,40.4265636753128,178537.346334177,0.0,1.0
2025-06-25,40.59,40.89,40.59,40.89,102322,40.366893470626,40.66524449406,40.366893470626,40.66524449406,102887.530421984,0.0,1.0
2025-06-26,41.03,41.03,40.6906,40.72,19883,40.9241137320596,40.9241137320596,40.5855896228551,40.6149137501698,19934.4448933273,0.1203,1.0
2025-06-27,40.9989,41.265,40.8095,41.01,18132,40.893093991941,41.158507266718,40.7041827771993,40.9041653461312,18178.9143894689,0.0,1.0
2025-06-30,41.33,41.33,41.005,41.17,54392,41.2233395209852,41.2233395209852,40.8991782496491,41.0637524335582,54532.7328188833,0.0,1.0
2025-07-01,41.53,41.62,41.13,41.25,40870,41.4228233802689,41.5125911169466,41.0238556617015,41.1435459772717,40975.7462551067,0.0,1.0
2025-07-02,41.74,41.74,41.36,41.47,20825,41.6322814325169,41.6322814325169,41.2532620998778,41.3629782224838,20878.8822060826,0.0,1.0
2025-07-03,42.01,42.07,41.83,41.83,10909,41.9015846425499,41.961429800335,41.7220491691946,41.7220491691946,10937.2257376305,0.0,1.0
2025-07-07,41.57,41.895,41.3596,41.84,41848,41.4627201521257,41.7868814234618,41.2528631321592,41.7320233621587,41956.2767135724,0.0,1.0
2025-07-08,41.6534,41.689,41.5371,41.59,35105,41.545904921447,41.5814130483995,41.4299050572735,41.4826685380541,35195.8300045393,0.0,1.0
2025-07-09,41.7522,41.8199,41.56,41.79,24708,41.6444499479332,41.7119752343007,41.4527459591615,41.6821523973378,24771.929005901,0.0,1.0
2025-07-10,41.94,42.09,41.6988,41.8,29341,41.8317652918006,41.9813781862634,41.5911877575044,41.692126590302,29416.9163413527,0.0,1.0
2025-07-11,41.73,41.8067,41.6356,41.67,10535,41.6223072395527,41.698809299588,41.5281508579708,41.5624620817676,10562.2580571947,0.0,1.0
2025-07-14,41.86,41.87,41.595,41.64,23367,41.7519717480871,41.7619459410513,41.4876556345362,41.532539502875,23427.4593281888,0.0,1.0
2025-07-15,41.43,41.95,41.42,41.95,167116,41.3230814506271,41.8417394847648,41.3131072576629,41.8417394847648,167548.392737176,0.0,1.0
2025-07-16,41.57,41.63,41.2,41.51,24160,41.4627201521257,41.5225653099108,41.0936750124508,41.4028749943406,24222.5111211984,0.0,1.0
2025-07-17,41.95,41.96,41.58,41.58,18524,41.8417394847648,41.851713677729,41.4726943450899,41.4726943450899,18571.9286427599,0.0,1.0
2025-07-18,41.99,42.15,41.8936,42.15,34336,41.8816362566215,42.0412233440485,41.7854850364468,42.0412233440485,34424.84030867,0.0,1.0
2025-07-21,41.9,42.2695,41.9,42.13,27616,41.7918685199439,42.1604149499706,41.7918685199439,42.0212749581202,27687.4531093963,0.0,1.0
2025-07-22,42.26,42.2729,41.94,42.04,17509,42.1509394666546,42.1638061755784,41.8317652918006,41.9315072214425,17554.3024512029,0.0,1.0
2025-07-23,42.52,42.5719,42.2809,42.48,13716,42.4102684837235,42.4620345452076,42.1717855299498,42.3703717118667,13751.4885156604,0.0,1.0
2025-07-24,42.7,42.7892,42.51,42.54,27586,42.5898039570788,42.6787737583194,42.4002942907593,42.4302168696518,27657.375487971,0.0,1.0
2025-07-25,43.01,43.0199,42.665,42.82,17118,42.8990039389686,42.9088783900032,42.5548942817042,42.7094942726491,17162.2907852928,0.0,1.0
2025-07-28,42.86,43.01,42.82,43.01,12571,42.7493910445058,42.8990039389686,42.7094942726491,42.8990039389686,12603.5259645937,0.0,1.0
2025-07-29,43.03,43.0799,42.884,43.0,8663,42.918952324897,42.9687235477883,42.7733291076199,42.8890297460044,8685.4144802542,0.0,1.0
2025-07-30,42.73,43.07,42.5212,43.07,17954,42.6197265359714,42.9588490967538,42.4114653868792,42.9588490967538,18000.4538356786,0.0,1.0
2025-07-31,42.33,42.79,42.24,42.48,16586,42.2207588174039,42.6795716937565,42.1309910807262,42.3703717118667,16628.9142986836,0.0,1.0
2025-08-01,41.81,42.05,41.43,42.05,21282,41.7021007832662,41.9414814144067,41.3230814506271,41.9414814144067,21337.0646391284,0.0,1.0
2025-08-04,42.39,42.4695,42.11,42.11,21503,42.280603975189,42.3598988092543,42.0013265721918,42.0013265721918,21558.6364502951,0.0,1.0
2025-08-05,42.2854,42.53,42.0449,42.5,22339,42.1762739167836,42.4202426766876,41.9363945759949,42.3903200977951,22396.7995006809,0.0,1.0
2025-08-06,42.4,42.4999,42.2765,42.44,80769,42.2905781681532,42.3902203558654,42.1673968850455,42.33047494001,80977.9801634135,0.0,1.0
2025-08-07,42.21,42.49,42.0663,42.49,18260,42.1010685018337,42.3803459048309,41.9577393489383,42.3803459048309,18307.245574217,0.0,1.0
2025-08-08,42.28,42.36,42.2452,42.34,15714,42.170887852583,42.2506813962965,42.1361776610676,42.2307330103681,15754.6581025874,0.0,1.0
2025-08-11,42.08,42.43,42.015,42.34,20330,41.9714039932992,42.3205007470458,41.906571739032,42.2307330103681,20382.6014525647,0.0,1.0
2025-08-12,42.53,42.61,42.23,42.24,19601,42.4202426766876,42.5000362204011,42.121016887762,42.1309910807262,19651.7152519292,0.0,1.0
2025-08-13,42.94,42.94,42.52,42.79,25658,42.8291845882193,42.8291845882193,42.4102684837235,42.6795716937565,25724.3870177031,0.0,1.0
2025-08-14,42.6947,42.6956,42.4704,42.66,13795,42.5845176348078,42.5854153121746,42.3607964866211,42.5499071852221,13830.6929187472,0.0,1.0
2025-08-15,42.44,42.7,42.38,42.67,84688,42.33047494001,42.5898039570788,42.2706297822248,42.5598813781863,84907.1201089423,0.0,1.0
2025-08-18,42.49,42.5467,42.4396,42.44,17920,42.3803459048309,42.4368995789378,42.3300759722914,42.33047494001,17966.3658647299,0.0,1.0
2025-08-19,42.48,42.81,42.43,42.5,225268,42.3703717118667,42.6995200796849,42.3205007470458,42.3903200977951,225850.854108035,0.0,1.0
2025-08-20,42.46,42.5866,42.2501,42.54,12432,42.3504233259383,42.4766966088649,42.1410650156201,42.4302168696518,12464.1663186564,0.0,1.0
2025-08-21,42.26,42.46,42.24,42.37,24272,42.1509394666546,42.3504233259383,42.1309910807262,42.2606555892607,24334.8009078529,0.0,1.0
2025-08-22,43.09,43.339,42.49,42.49,39192,42.9787974826821,43.2271548874904,42.3803459048309,42.3803459048309,39293.40463005,0.0,1.0
2025-08-25,42.92,43.1,42.87,43.1,64335,42.8092362022909,42.9887716756463,42.75936523747,42.9887716756463,64501.4591466183,0.0,1.0
2025-08-26,43.0155,43.025,42.9,42.94,11661,42.9044897450989,42.9139652284149,42.7892878163626,42.8291845882193,11691.1714480254,0.0,1.0
2025-08-27,43.15,43.2114,42.93,42.93,15607,43.0386426404672,43.0998841852674,42.8192103952551,42.8192103952551,15647.3812528371,0.0,1.0
2025-08-28,43.21,43.29,43.09,43.16,17892,43.0984877982524,43.1782813419659,42.9787974826821,43.0486168334314,17938.2934180663,0.0,1.0
2025-08-29,43.17,43.255,42.95,43.16,149330,43.0585910263956,43.1433716665912,42.8391587811835,43.0486168334314,149716.37358148,0.0,1.0
2025-09-02,42.72,42.72,42.4501,42.59,20085,42.6097523430072,42.6097523430072,42.3405488749038,42.4800878344728,20136.9675442578,0.0,1.0
2025-09-03,42.74,42.74,42.49,42.71,22939,42.6297007289356,42.6297007289356,42.3803459048309,42.599778150043,22998.3519291875,0.0,1.0
2025-09-04,43.21,43.21,42.72,42.74,21154,43.0984877982524,43.0984877982524,42.6097523430072,42.6297007289356,21208.7334543804,0.0,1.0
2025-09-05,43.33,43.5244,42.9645,43.4,13473,43.2181781138226,43.4120764250464,42.8536213609816,43.2879974645719,13507.8597821153,0.0,1.0
2025-09-08,43.28,43.36,43.12,43.36,35555,43.1683071490017,43.2481006927152,43.0087200615747,43.2481006927152,35646.9943259192,0.0,1.0
2025-09-09,43.18,43.3,43.11,43.3,11451,43.0685652193598,43.1882555349301,42.9987458686105,43.1882555349301,11480.6280980481,0.0,1.0
2025-09-10,43.5,43.6574,43.34,43.34,18200,43.3877393942138,43.5447331914701,43.2281523067868,43.2281523067868,18247.0903313663,0.0,1.0
2025-09-11,44.13,44.1541,43.54,43.54,78574,44.0161135509576,44.0401513560013,43.4276361660705,43.4276361660705,78777.3008624603,0.0,1.0
2025-09-12,43.7,44.06,43.6296,44.06,18789,43.5872232534975,43.9462942002083,43.5170049350297,43.9462942002083,18837.6142986836,0.0,1.0
2025-09-15,43.77,43.8378,43.68,43.73,13327,43.6570426042469,43.724667632544,43.5672748675692,43.6171458323901,13361.482024512,0.0,1.0
2025-09-16,43.67,43.73,43.465,43.73,14869,43.557300674605,43.6171458323901,43.3528297188391,43.6171458323901,14907.4717657739,0.0,1.0
2025-09-17,43.56,44.0,43.41,43.67,17838,43.4475845519989,43.8864490424232,43.2979716575361,43.557300674605,17884.1536995007,0.0,1.0
2025-09-18,44.13,44.2694,43.75,43.75,19059,44.0161135509576,44.1551538008783,43.6370942183185,43.6370942183185,19108.3128915116,0.0,1.0
2025-09-19,44.11,44.21,43.9489,44.21,20495,43.9961651650292,44.0959070946711,43.8354809163762,44.0959070946711,20548.028370404,0.0,1.0
2025-09-22,44.17,44.28,43.8418,43.99,15192,44.0560103228143,44.1657264454204,43.7286573097297,43.876474849459,15231.3074897867,0.0,1.0
2025-09-23,44.42,44.581,44.23,44.23,35327,44.305365146919,44.4659496536424,44.1158554805994,44.1158554805994,35418.4044030867,0.0,1.0
2025-09-24,43.97,44.28,43.945,44.28,25383,43.8565264635306,44.1657264454204,43.8315909811201,44.1657264454204,25448.6754879709,0.0,1.0
2025-09-25,43.72,43.72,43.5,43.69,17834,43.6071716394259,43.6071716394259,43.3877393942138,43.5772490605333,17880.1433499773,0.0,1.0
2025-09-26,44.06,44.06,43.67,43.67,27312,44.06,44.06,43.67,43.67,27312,0.114,1.0
2025-09-29,44.18,44.3,44.04,44.3,11875,44.18,44.3,44.04,44.3,11875,0.0,1.0
2025-09-30,44.43,44.43,44.01,44.06,16004,44.43,44.43,44.01,44.06,16004,0.0,1.0
2025-10-01,44.63,44.7297,44.21,44.21,32881,44.63,44.7297,44.21,44.21,32881,0.0,1.0
2025-10-02,44.93,44.93,44.5986,44.83,16557,44.93,44.93,44.5986,44.83,16557,0.0,1.0
2025-10-03,45.03,45.26,44.9,44.96,53164,45.03,45.26,44.9,44.96,53164,0.0,1.0
2025-10-06,45.04,45.305,45.04,45.24,187880,45.04,45.305,45.04,45.24,187880,0.0,1.0
2025-10-07,44.53,45.1,44.5,45.1,57411,44.53,45.1,44.5,45.1,57411,0.0,1.0
2025-10-08,45.13,45.19,44.62,44.7,41844,45.13,45.19,44.62,44.7,41844,0.0,1.0
2025-10-09,44.79,45.1758,44.688,45.15,83718,44.79,45.1758,44.688,45.15,83718,0.0,1.0
2025-10-10,43.572,45.0,43.572,44.95,27755,43.572,45.0,43.572,44.95,27755,0.0,1.0
2025-10-13,44.15,44.29,44.02,44.21,25047,44.15,44.29,44.02,44.21,25047,0.0,1.0
2025-10-14,44.31,44.525,43.62,43.62,25250,44.31,44.525,43.62,43.62,25250,0.0,1.0
2025-10-15,44.71,44.79,44.22,44.61,33564,44.71,44.79,44.22,44.61,33564,0.0,1.0
2025-10-16,44.5,44.89,44.315,44.89,14728,44.5,44.89,44.315,44.89,14728,0.0,1.0
2025-10-17,44.395,44.4701,44.15,44.41,22578,44.395,44.4701,44.15,44.41,22578,0.0,1.0
2025-10-20,45.02,45.02,44.74,44.74,35478,45.02,45.02,44.74,44.74,35478,0.0,1.0
2025-10-21,45.0731,45.1604,44.74,44.86,60190,45.0731,45.1604,44.74,44.86,60190,0.0,1.0
2025-10-22,44.67,45.2,44.54,45.2,31761,44.67,45.2,44.54,45.2,31761,0.0,1.0
2025-10-23,45.21,45.3,44.81,44.85,13601,45.21,45.3,44.81,44.85,13601,0.0,1.0
2025-10-24,45.4323,45.61,45.4323,45.61,31434,45.4323,45.61,45.4323,45.61,31434,0.0,1.0
2025-10-27,45.74,45.76,45.56,45.76,18575,45.74,45.76,45.56,45.76,18575,0.0,1.0
2025-10-28,45.3526,45.71,45.35,45.71,18893,45.3526,45.71,45.35,45.71,18893,0.0,1.0
2025-10-29,45.39,45.83,45.3149,45.44,56688,45.39,45.83,45.3149,45.44,56688,0.0,1.0
2025-10-30,45.09,45.64,45.09,45.21,164145,45.09,45.64,45.09,45.21,164145,0.0,1.0
2025-10-31,45.32,45.47,45.05,45.11,39378,45.32,45.47,45.05,45.11,39378,0.0,1.0
2025-11-03,45.41,45.41,44.8801,45.41,40290,45.41,45.41,44.8801,45.41,40290,0.0,1.0
2025-11-04,44.85,45.01,44.66,44.93,39633,44.85,45.01,44.66,44.93,39633,0.0,1.0
2025-11-05,45.12,45.2999,44.69,44.69,32659,45.12,45.2999,44.69,44.69,32659,0.0,1.0
2025-11-06,44.76,45.16,44.58,45.04,50542,44.76,45.16,44.58,45.04,50542,0.0,1.0
2025-11-07,44.9532,44.9532,44.3365,44.54,137377,44.9532,44.9532,44.3365,44.54,137377,0.0,1.0
2025-11-10,45.28,45.43,44.93,45.36,29895,45.28,45.43,44.93,45.36,29895,0.0,1.0
2025-11-11,45.3509,45.455,45.15,45.26,17913,45.3509,45.455,45.15,45.26,17913,0.0,1.0
2025-11-12,45.3447,45.6052,45.34,45.49,16763,45.3447,45.6052,45.34,45.49,16763,0.0,1.0
2025-11-13,44.39,45.19,44.39,45.19,11803,44.39,45.19,44.39,45.19,11803,0.0,1.0
2025-11-14,44.37,44.7706,43.93,44.02,160077,44.37,44.7706,43.93,44.02,160077,0.0,1.0
2025-11-17,43.838,44.495,43.68,44.39,34933,43.838,44.495,43.68,44.39,34933,0.0,1.0
2025-11-18,43.79,44.02,43.5,43.72,30976,43.79,44.02,43.5,43.72,30976,0.0,1.0
2025-11-19,43.97,44.112,43.79,43.82,15304,43.97,44.112,43.79,43.82,15304,0.0,1.0
2025-11-20,43.236,44.73,43.236,44.6,34589,43.236,44.73,43.236,44.6,34589,0.0,1.0
2025-11-21,43.81,44.045,43.21,43.41,38562,43.81,44.045,43.21,43.41,38562,0.0,1.0
2025-11-24,44.32,44.41,43.9,44.01,13166,44.32,44.41,43.9,44.01,13166,0.0,1.0
2025-11-25,44.83,44.88,44.269,44.35,162022,44.83,44.88,44.269,44.35,162022,0.0,1.0
2025-11-26,45.16,45.33,44.87,44.87,24678,45.16,45.33,44.87,44.87,24678,0.0,1.0