date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-07-31,38.25,39.0,34.7499,34.75,3918,31.4538501008411,32.0705922596811,28.5756377939665,28.5757200262544,4764.55185993248,0.0,1.0
2017-08-01,33.26,33.49,32.75,33.22,339386,27.3504589373588,27.5395931994031,26.9310742693476,27.3175660222207,412716.232142687,0.0,1.0
2017-08-02,32.92,33.3,32.51,33.28,61616,27.0708691586847,27.383351852497,26.7337167785188,27.3669053949279,74929.2055644716,0.0,1.0
2017-08-03,32.25,33.0,32.06,32.99,59939,26.5199128301209,27.136654988961,26.3636714832148,27.1284317601764,72889.8606259554,0.0,1.0
2017-08-04,32.0,32.3,31.26,32.3,57813,26.3143321105076,26.5610289740436,25.7058131804521,26.5610289740436,70304.5014492794,0.0,1.0
2017-08-07,31.9,32.1001,31.75,32.0,16398,26.2320998226623,26.3966466306408,26.1087513908943,26.3143321105076,19941.0723326117,0.0,1.0
2017-08-08,31.9,31.9,31.51,31.51,6332,26.2320998226623,26.2320998226623,25.9113939000655,25.9113939000655,7700.13843213181,0.0,1.0
2017-08-09,31.6,31.91,31.26,31.8,64216,25.9854029591263,26.2403230514468,25.7058131804521,26.1498675348169,78090.9806629463,0.0,1.0
2017-08-10,31.7,31.7,31.5306,31.6,6665,26.0676352469716,26.0676352469716,25.9283337513616,25.9854029591263,8105.08885820571,0.0,1.0
2017-08-11,31.91,31.91,31.06,31.06,58805,26.2403230514468,26.2403230514468,25.5413486047614,25.5413486047614,71510.8402560821,0.0,1.0
2017-08-14,31.9,31.9,31.7,31.9,3446,26.2320998226623,26.2320998226623,26.0676352469716,26.2320998226623,4190.56807282473,0.0,1.0
2017-08-15,32.12,32.12,31.55,31.55,4230,26.413010855922,26.413010855922,25.9442868152036,25.9442868152036,5143.96487174946,0.0,1.0
2017-08-16,32.05,32.2687,31.7,31.9523,13613,26.3554482544303,26.535290267948,26.0676352469716,26.2751073092054,16554.3247752069,0.0,1.0
2017-08-17,32.0,32.45,31.55,31.57,14210,26.3143321105076,26.6843774058116,25.9442868152036,25.9607332727727,17280.3169805106,0.0,1.0
2017-08-18,32.5,32.5,31.5501,31.5501,2637,26.7254935497343,26.7254935497343,25.9443690474914,25.9443690474914,3206.76959026083,0.0,1.0
2017-08-21,32.25,32.99,31.9,32.249,15365,26.5199128301209,27.1284317601764,26.2320998226623,26.5190905072425,18684.8747646408,0.0,1.0
2017-08-22,32.0,32.0,31.95,32.0,13010,26.3143321105076,26.3143321105076,26.2732159665849,26.3143321105076,15821.0361658299,0.0,1.0
2017-08-23,32.0,32.0,31.77,31.78,8887,26.3143321105076,26.3143321105076,26.1251978484633,26.1334210772479,10807.1905000561,0.0,1.0
2017-08-24,32.4,32.4,31.9717,32.0,30714,26.643261261889,26.643261261889,26.2910603730474,26.3143321105076,37350.2924517524,0.0,1.0
2017-08-25,32.25,32.25,31.95,32.25,3942,26.5199128301209,26.5199128301209,26.2732159665849,26.5199128301209,4793.7374762261,0.0,1.0
2017-08-28,32.5,32.5,32.1,32.25,9093,26.7254935497343,26.7254935497343,26.3965643983529,26.5199128301209,11057.700373243,0.0,1.0
2017-08-29,32.5,32.5,31.8,32.0,13862,26.7254935497343,26.7254935497343,26.1498675348169,26.3143321105076,16857.1255442532,0.0,1.0
2017-08-30,32.5,32.5,31.53,32.5,17973,26.7254935497343,26.7254935497343,25.9278403576345,26.7254935497343,21856.3784018802,0.0,1.0
2017-08-31,31.7,32.3,31.0,32.3,29146,26.0676352469716,26.5610289740436,25.4920092320542,26.5610289740436,35443.498853903,0.0,1.0
2017-09-01,31.1,31.7,31.04,31.6999,14177,25.5742415198996,26.0676352469716,25.5249021471924,26.0675530146838,17240.1867581069,0.0,1.0
2017-09-05,32.3,32.5,31.18,31.18,38391,26.5610289740436,26.7254935497343,25.6400273501758,25.6400273501758,46686.0414636723,0.0,1.0
2017-09-06,32.3,32.3,31.35,31.9,29094,26.5610289740436,26.5610289740436,25.7798222395129,26.2320998226623,35380.2633519335,0.0,1.0
2017-09-07,31.4,32.2,31.2,31.4972,21175,25.8209383834356,26.4787966861983,25.6564738077449,25.9008681672213,25750.2260423865,0.0,1.0
2017-09-08,31.6,31.95,31.52,31.85,23251,25.9854029591263,26.2732159665849,25.91961712885,26.1909836787396,28274.7818517841,0.0,1.0
2017-09-11,31.95,32.2,31.55,32.2,23349,26.2732159665849,26.4787966861983,25.9442868152036,26.4787966861983,28393.9564516497,0.0,1.0
2017-09-12,32.03,32.05,31.525,32.02,17552,26.3390017968612,26.3554482544303,25.9237287432423,26.3307785680767,21344.4140493964,0.0,1.0
2017-09-13,31.6,32.05,31.6,32.0,38978,25.9854029591263,26.3554482544303,25.9854029591263,26.3143321105076,47399.8729955201,0.0,1.0
2017-09-14,31.32,31.95,31.2,31.525,22744,25.7551525531593,26.2732159665849,25.6564738077449,25.9237287432423,27658.2357075815,0.0,1.0
2017-09-15,29.99,31.58,29.43,31.3,111810,24.6614631248163,25.9689565015572,24.2009623128825,25.7387060955903,135968.489907874,0.0,1.0
2017-09-18,30.25,30.9,30.0,30.08,32706,24.8752670732142,25.4097769442089,24.6696863536009,24.7354721838771,39772.6986041225,0.0,1.0
2017-09-19,30.26,31.0,30.25,30.25,14091,24.8834903019988,25.4920092320542,24.8752670732142,24.8752670732142,17135.6049663881,0.0,1.0
2017-09-20,30.44,31.48,30.44,30.59,6478,25.0315084201204,25.8867242137119,25.0315084201204,25.1548568518884,7877.68426458462,0.0,1.0
2017-09-21,31.0,31.49,30.49,30.5,10994,25.4920092320542,25.8949474424964,25.072624564043,25.0808477928276,13369.4443971664,0.0,1.0
2017-09-22,31.4,31.45,30.4501,30.4501,2775,25.8209383834356,25.8620545273583,25.0398138811927,25.0398138811927,3374.58688394911,0.0,1.0
2017-09-25,30.54,31.0,30.46,30.91,1814,25.1137407079657,25.4920092320542,25.0479548776894,25.4180001729934,2205.94616485899,0.0,1.0
2017-09-26,30.56,30.8906,30.46,30.774,1838,25.1301871655348,25.4020471091514,25.0479548776894,25.3061642615238,2235.1317811526,0.0,1.0
2017-09-27,31.39,31.48,30.55,30.55,7001,25.8127151546511,25.8867242137119,25.1219639367502,25.1219639367502,8513.68748631629,0.0,1.0
2017-09-28,31.48,31.48,31.2,31.2001,4044,25.8867242137119,25.8867242137119,25.6564738077449,25.6565560400328,4917.77634547395,0.0,1.0
2017-09-29,31.99,31.99,30.6779,31.41,5278,26.3061088817231,26.3061088817231,25.2271390329044,25.8291616122201,6418.40344990393,0.0,1.0
2017-10-02,32.1,32.1,31.77,32.0,8674,26.3965643983529,26.3965643983529,26.1251978484633,26.3143321105076,10548.1681554503,0.0,1.0
2017-10-03,31.1,32.1,31.1,32.03,11275,25.5742415198996,26.3965643983529,25.5742415198996,26.3390017968612,13711.1593212707,0.0,1.0
2017-10-04,32.1,32.1,31.15,31.15,4853,26.3965643983529,26.3965643983529,25.6153576638222,25.6153576638222,5901.57482803787,0.0,1.0
2017-10-05,32.1,32.1,32.01,32.03,1590,26.3965643983529,26.3965643983529,26.3225553392921,26.3390017968612,1933.54707945193,0.0,1.0
2017-10-06,32.1,32.1,32.0,32.0,3923,26.3965643983529,26.3965643983529,26.3143321105076,26.3143321105076,4770.63219666032,0.0,1.0
2017-10-09,32.1,32.1,32.0,32.064,3748,26.3965643983529,26.3965643983529,26.3143321105076,26.3669607747286,4557.82041118606,0.0,1.0
2017-10-10,32.1,32.1,32.0,32.0,40317,26.3965643983529,26.3965643983529,26.3143321105076,26.3143321105076,49028.1871712348,0.0,1.0
2017-10-11,32.0,32.025,32.0,32.0,5807,26.3143321105076,26.3348901824689,26.3143321105076,26.3143321105076,7061.70307570901,0.0,1.0
2017-10-12,31.6,32.0,31.6,32.0,2537,25.9854029591263,26.3143321105076,25.9854029591263,26.3143321105076,3085.16285570411,0.0,1.0
2017-10-13,31.9,32.1,31.9,32.0,2897,26.2320998226623,26.3965643983529,26.2320998226623,26.3143321105076,3522.94710010832,0.0,1.0
2017-10-16,32.09,32.09,32.0,32.001,703,26.3883411695684,26.3883411695684,26.3143321105076,26.3151544333861,854.895343933776,0.0,1.0
2017-10-17,31.9,32.0303,31.9,32.0,18745,26.2320998226623,26.3392484937247,26.2320998226623,26.3143321105076,22795.1823926581,0.0,1.0
2017-10-18,32.05,32.05,31.9999,32.0,2960,26.3554482544303,26.3554482544303,26.3142498782198,26.3143321105076,3599.55934287905,0.0,1.0
2017-10-19,31.88,32.15,31.5,32.15,4153,26.2156533650932,26.4376805422756,25.9031706712809,26.4376805422756,5050.32768614078,0.0,1.0
2017-10-20,31.78,31.89,31.1,31.48,28431,26.1334210772479,26.2238765938777,25.5742415198996,25.8867242137119,34574.0107018224,0.0,1.0
2017-10-23,32.02,32.02,31.6,31.83,68269,26.3307785680767,26.3307785680767,25.9854029591263,26.1745372211705,83019.7016145304,0.0,1.0
2017-10-24,32.08,32.08,31.99,31.99,9798,26.3801179407839,26.3801179407839,26.3061088817231,26.3061088817231,11915.0278518679,0.0,1.0
2017-10-25,32.1,32.5,31.9,32.08,64590,26.3965643983529,26.7254935497343,26.2320998226623,26.3801179407839,78545.7898501887,0.0,1.0
2017-10-26,32.3,32.3,31.9601,31.968,3839,26.5610289740436,26.5610289740436,26.2815214276573,26.2880177783971,4668.48253963267,0.0,1.0
2017-10-27,32.3,32.3,32.21,32.23,1458,26.5610289740436,26.5610289740436,26.4870199149828,26.5034663725519,1773.02618983705,0.0,1.0
2017-10-30,32.8,32.89,32.479,32.479,20130,26.9721904132703,27.0461994723311,26.7082247692868,26.7082247692868,24479.4356662687,0.0,1.0
2017-10-31,33.5,33.95,32.67,32.67,18049,27.5478164281877,27.9178617234917,26.8652884390714,26.8652884390714,21948.7995201432,0.0,1.0
2017-11-01,33.6,33.95,33.0,33.03,12766,27.630048716033,27.9178617234917,27.136654988961,27.1613246753146,15524.3157335115,0.0,1.0
2017-11-02,33.73,33.88,33.5,33.88,5765,27.7369506902319,27.8602991219999,27.5478164281877,27.8602991219999,7010.62824719519,0.0,1.0
2017-11-03,33.55,33.6645,33.15,33.51,77089,27.5889325721103,27.6830885416932,27.260003420729,27.5560396569722,93745.4156024337,0.0,1.0
2017-11-06,33.3,33.4,33.0,33.0,8152,27.383351852497,27.4655841403423,27.136654988961,27.136654988961,9913.3810010642,0.0,1.0
2017-11-07,33.105,33.4,33.01,33.3592,14283,27.2229988911986,27.4655841403423,27.1448782177455,27.4320333669014,17369.089896737,0.0,1.0
2017-11-08,33.2,33.22,33.0,33.03,14036,27.3011195646516,27.3175660222207,27.136654988961,27.1613246753146,17068.7212623819,0.0,1.0
2017-11-09,32.1,32.1,32.1,32.1,28712,26.3965643983529,26.3965643983529,26.3965643983529,26.3965643983529,34915.7256259269,0.0,1.0
2017-11-10,32.71,33.12,32.3185,32.5,7612,26.8981813542095,27.2353337343754,26.576241947295,26.7254935497343,9256.70463445789,0.0,1.0
2017-11-13,32.94,33.0,32.31,32.5,2662,27.0873156162538,27.136654988961,26.5692522028281,26.7254935497343,3237.17127390001,0.0,1.0
2017-11-14,32.01,32.55,31.76,32.38,44232,26.3225553392921,26.766609693657,26.1169746196788,26.6268148043199,53789.0908291306,0.0,1.0
2017-11-15,32.7499,32.91,31.97,31.97,4143,26.9309920370598,27.0626459299002,26.289662424154,26.289662424154,5038.16701268511,0.0,1.0
2017-11-16,32.92,32.92,32.5,32.5,5322,27.0708691586847,27.0708691586847,26.7254935497343,26.7254935497343,6471.9104131089,0.0,1.0
2017-11-17,32.74,32.97,32.74,32.97,332,26.9228510405631,27.1119853026074,26.9228510405631,27.1119853026074,403.734358728326,0.0,1.0
2017-11-20,32.21,32.625,32.0751,32.0751,31282,26.4870199149828,26.828283909541,26.3760885586795,26.3760885586795,38041.0187040347,0.0,1.0
2017-11-21,32.22,32.9345,32.2,32.21,8498,26.4952431437673,27.0827928404223,26.4787966861983,26.4870199149828,10334.1403026305,0.0,1.0
2017-11-22,32.24,32.99,32.2378,32.2378,9147,26.5116896013364,27.1284317601764,26.5098804910038,26.5098804910038,11123.3680099036,0.0,1.0
2017-11-24,32.9,32.9,32.9,32.9,406,27.0544227011156,27.0544227011156,27.0544227011156,27.0544227011156,493.723342300303,0.0,1.0
2017-11-27,32.71,32.75,32.38,32.739,12479,26.8981813542095,26.9310742693476,26.6268148043199,26.9220287176846,15175.3044053337,0.0,1.0
2017-11-28,32.6,32.9,32.46,32.6,13049,26.8077258375796,27.0544227011156,26.6926006345962,26.8077258375796,15868.462792307,0.0,1.0
2017-11-29,32.43,32.8625,32.43,32.8499,13662,26.6679309482426,27.0235855931736,26.6679309482426,27.0132243249051,16613.9120751397,0.0,1.0
2017-11-30,33.25,33.25,32.5,32.76,11885,27.3422357085743,27.3422357085743,26.7254935497343,26.9392974981322,14452.9604020668,0.0,1.0
2017-12-01,33.48,33.48,33.0,33.25,7267,27.5313699706186,27.5313699706186,27.136654988961,27.3422357085743,8837.16140023719,0.0,1.0
2017-12-04,34.5,34.95,33.33,33.33,26946,28.370139306641,28.740184601945,27.4080215388506,27.4080215388506,32768.1506936551,0.0,1.0
2017-12-05,34.65,34.9,33.25,34.6,18345,28.493487738409,28.6990684580224,27.3422357085743,28.4523715944864,22308.7554544312,0.0,1.0
2017-12-06,34.3,34.39,33.76,33.81,16916,28.2056747309503,28.2796837900111,27.7616203765855,27.8027365205082,20570.9952176156,0.0,1.0
2017-12-07,34.48,34.48,33.95,34.0,9112,28.3536928490719,28.3536928490719,27.9178617234917,27.9589778674143,11080.8056528088,0.0,1.0
2017-12-08,34.46,34.46,33.8,34.05,10536,28.3372463915029,28.3372463915029,27.7945132917237,28.000094011337,12812.4855528965,0.0,1.0
2017-12-11,33.907,34.31,33.6,34.31,10682,27.8825018397182,28.2138979597349,27.630048716033,28.2138979597349,12990.0313853493,0.0,1.0
2017-12-12,34.09,34.09,33.15,33.4,34040,28.0329869264751,28.0329869264751,27.260003420729,27.4655841403423,41394.9324431092,0.0,1.0
2017-12-13,33.71,34.45,33.71,34.01,4565,27.7205042326629,28.3290231627183,27.7205042326629,27.9672010961989,5551.34743251448,0.0,1.0
2017-12-14,34.5,34.5,33.75,33.75,5939,28.370139306641,28.370139306641,27.753397147801,27.753397147801,7222.22396532389,0.0,1.0
2017-12-15,34.31,34.5,34.135,34.25,13105,28.2138979597349,28.370139306641,28.0699914560055,28.1645585870277,15936.5625636588,0.0,1.0
2017-12-18,34.5,34.5,34.245,34.31,6129,28.370139306641,28.370139306641,28.1604469726354,28.2138979597349,7453.27676098167,0.0,1.0
2017-12-19,34.5,34.5,34.05,34.1,3992,28.370139306641,28.370139306641,28.000094011337,28.0412101552597,4854.54084350446,0.0,1.0
2017-12-20,34.45,34.46,34.43,34.44,919,28.3290231627183,28.3372463915029,28.3125767051493,28.3207999339338,1117.5658905763,0.0,1.0
2017-12-21,34.49,34.49,33.836,34.29,1936,28.3619160778565,28.3619160778565,27.824116915348,28.1974515021658,2354.30638101819,0.0,1.0
2017-12-22,34.46,34.5,34.1,34.1,2641,28.3372463915029,28.370139306641,28.0412101552597,28.0412101552597,3211.6338596431,0.0,1.0
2017-12-26,34.25,34.49,33.935,34.0,10497,28.1645585870277,28.3619160778565,27.9055268803149,27.9589778674143,12765.0589264194,0.0,1.0
2017-12-27,34.37,34.4,34.0,34.09,13359,28.2632373324421,28.2879070187957,27.9589778674143,28.0329869264751,16245.4436694329,0.0,1.0
2017-12-28,33.88,34.2,33.5,34.1,2080,27.8602991219999,28.123442443105,27.5478164281877,28.0412101552597,2529.42007877988,0.0,1.0
2017-12-29,34.34,34.34,33.5,33.92,1660,28.2385676460885,28.2385676460885,27.5478164281877,27.8931920371381,2018.67179364163,0.0,1.0
2018-01-02,33.97,34.2,33.96,34.2,10358,27.9343081810607,28.123442443105,27.9260849522762,28.123442443105,12596.0255653856,0.0,1.0
2018-01-03,33.65,33.98,33.26,33.87,9793,27.6711648599557,27.9425314098453,27.3504589373588,27.8520758932154,11908.94751514,0.0,1.0
2018-01-04,33.22,33.31,32.925,33.05,5137,27.3175660222207,27.3915750812815,27.074980773077,27.1777711328836,6246.93795417896,0.0,1.0
2018-01-05,33.04,33.4,33.04,33.4,3655,27.1695479040991,27.4655841403423,27.1695479040991,27.4655841403423,4444.72614804829,0.0,1.0
2018-01-08,32.8,33.04,32.8,33.04,3767,26.9721904132703,27.1695479040991,26.9721904132703,27.1695479040991,4580.92569075182,0.0,1.0
2018-01-09,32.97,33.0,32.75,32.85,13714,27.1119853026074,27.136654988961,26.9310742693476,27.013306557193,16677.1475771092,0.0,1.0
2018-01-10,33.0,33.9,32.76,32.781,19653,27.136654988961,27.876745579569,26.9392974981322,26.9565662785797,23899.3715424331,0.0,1.0
2018-01-11,33.0,33.89,32.779,33.111,9609,27.136654988961,27.8685223507845,26.9549216328228,27.2279328284693,11685.1911235557,0.0,1.0
2018-01-12,32.97,33.9,32.97,33.25,12554,27.1119853026074,27.876745579569,27.1119853026074,27.3422357085743,15266.5094562512,0.0,1.0
2018-01-16,33.39,33.5,33.03,33.5,1713,27.4573609115578,27.5478164281877,27.1613246753146,27.5478164281877,2083.1233629567,0.0,1.0
2018-01-17,32.96,33.45,32.96,33.45,1457,27.1037620738228,27.506700284265,27.1037620738228,27.506700284265,1771.81012249148,0.0,1.0
2018-01-18,32.87,33.1,32.84,33.01,21704,27.029753014762,27.2188872768063,27.0050833284084,27.1448782177455,26393.5256681916,0.0,1.0
2018-01-19,32.51,32.9,32.5,32.5,7311,26.7337167785188,27.0544227011156,26.7254935497343,26.7254935497343,8890.66836344216,0.0,1.0
2018-01-22,32.75,32.8,32.7,32.7,5454,26.9310742693476,26.9721904132703,26.889958125425,26.889958125425,6632.43130272378,0.0,1.0
2018-01-23,32.71,32.8,32.7,32.75,3642,26.8981813542095,26.9721904132703,26.889958125425,26.9310742693476,4428.91727255592,0.0,1.0
2018-01-24,32.85,32.85,32.755,32.8,8933,27.013306557193,27.013306557193,26.9351858837399,26.9721904132703,10863.1295979522,0.0,1.0
2018-01-25,32.75,32.8,32.711,32.711,2632,26.9310742693476,26.9721904132703,26.8990036770879,26.8990036770879,3200.689253533,0.0,1.0
2018-01-26,32.9,32.9,32.72,32.75,13447,27.0544227011156,27.0544227011156,26.906404582994,26.9310742693476,16352.4575958428,0.0,1.0
2018-01-29,32.76,32.8,32.73,32.73,10805,26.9392974981322,26.9721904132703,26.9146278117786,26.9146278117786,13139.6076688541,0.0,1.0
2018-01-30,32.8,32.8,32.8,32.8,1903,26.9721904132703,26.9721904132703,26.9721904132703,26.9721904132703,2314.17615861447,0.0,1.0
2018-01-31,32.8,32.8,32.75,32.8,5249,26.9721904132703,26.9721904132703,26.9310742693476,26.9721904132703,6383.13749688249,0.0,1.0
2018-02-01,32.51,32.7,32.5,32.7,12667,26.7337167785188,26.889958125425,26.7254935497343,26.889958125425,15403.9250663003,0.0,1.0
2018-02-02,32.49,32.5,32.05,32.435,12453,26.7172703209498,26.7254935497343,26.3554482544303,26.6720425626348,15143.6866543489,0.0,1.0
2018-02-05,32.07,32.8,32.05,32.4,5762,26.3718947119993,26.9721904132703,26.3554482544303,26.643261261889,7006.9800451585,0.0,1.0
2018-02-06,32.7,32.75,31.82,32.39,21144,26.889958125425,26.9310742693476,26.166313992386,26.6350380331044,25712.5279546739,0.0,1.0
2018-02-07,32.0,32.74,31.941,32.736,20679,26.3143321105076,26.9228510405631,26.2658150606789,26.9195617490493,25147.0566389851,0.0,1.0
2018-02-08,31.85,32.0,31.75,32.0,11371,26.1909836787396,26.3143321105076,26.1087513908943,26.3143321105076,13827.9017864452,0.0,1.0
2018-02-09,32.0,32.37,31.75,31.99,31542,26.3143321105076,26.6185915755353,26.1087513908943,26.3061088817231,38357.1962138822,0.0,1.0
2018-02-12,31.64,32.16,31.5,31.9,59357,26.0182958742644,26.4459037710601,25.9031706712809,26.2320998226623,72182.1094308352,0.0,1.0
2018-02-13,32.44,32.54,31.94,31.99,16559,26.6761541770271,26.7583864648724,26.2649927378004,26.3061088817231,20136.8591752481,0.0,1.0
2018-02-14,32.4,32.48,31.93,32.02,15056,26.643261261889,26.7090470921652,26.2567695090159,26.3307785680767,18309.1099548605,0.0,1.0
2018-02-15,32.56,32.73,31.75,32.15,26112,26.7748329224415,26.9146278117786,26.1087513908943,26.4376805422756,31753.950527452,0.0,1.0
2018-02-16,32.71,32.75,32.0,32.02,19553,26.8981813542095,26.9310742693476,26.3143321105076,26.3307785680767,23777.7648078764,0.0,1.0
2018-02-20,32.23,32.65,32.23,32.46,7403,26.5034663725519,26.8488419815023,26.5034663725519,26.6926006345962,9002.54655923433,0.0,1.0
2018-02-21,32.6,32.6,32.475,32.55,5176,26.8077258375796,26.8077258375796,26.704935477773,26.766609693657,6294.36458065608,0.0,1.0
2018-02-22,32.5,32.5,32.41,32.5,3602,26.7254935497343,26.7254935497343,26.6514844906735,26.7254935497343,4380.27457873323,0.0,1.0
2018-02-23,32.6,32.6,32.382,32.42,13782,26.8077258375796,26.8077258375796,26.6284594500768,26.659707719458,16759.8401566078,0.0,1.0
2018-02-26,32.6,32.75,32.26,32.6,3450,26.8077258375796,26.9310742693476,26.5281360589055,26.8077258375796,4195.43234220701,0.0,1.0
2018-02-27,32.46,32.75,32.46,32.686,10619,26.6926006345962,26.9310742693476,26.6926006345962,26.8784456051266,12913.4191425786,0.0,1.0
2018-02-28,32.53,32.8,32.41,32.67,9110,26.7501632360879,26.9721904132703,26.6514844906735,26.8652884390714,11078.3735181176,0.0,1.0
2018-03-01,32.9,32.9,32.24,32.5,11026,27.0544227011156,27.0544227011156,26.5116896013364,26.7254935497343,13408.3585522245,0.0,1.0
2018-03-02,32.81,32.9,32.39,32.65,17885,26.9804136420548,27.0544227011156,26.6350380331044,26.8488419815023,21749.3644754703,0.0,1.0
2018-03-05,32.75,32.9,32.65,32.85,3517,26.9310742693476,27.0544227011156,26.8488419815023,27.013306557193,4276.90885436002,0.0,1.0
2018-03-06,32.3,32.74,32.29,32.4,19891,26.5610289740436,26.9228510405631,26.5528057452591,26.643261261889,24188.7955706782,0.0,1.0
2018-03-07,32.75,32.95,32.24,32.29,21471,26.9310742693476,27.0955388450383,26.5116896013364,26.5528057452591,26110.1819766744,0.0,1.0
2018-03-08,32.735,32.95,32.466,32.6,10233,26.9187394261708,27.0955388450383,26.6975345718669,26.8077258375796,12444.0171471897,0.0,1.0
2018-03-09,32.84,32.9,32.53,32.9,22211,27.0050833284084,27.0544227011156,26.7501632360879,27.0544227011156,27010.0718123942,0.0,1.0
2018-03-12,32.78,32.93,32.75,32.82,8313,26.9557439557012,27.0790923874692,26.9310742693476,26.9886368708394,10109.1678437005,0.0,1.0
2018-03-13,32.92,32.92,32.69,32.8,2861,27.0708691586847,27.0708691586847,26.8817348966404,26.9721904132703,3479.1686756679,0.0,1.0
2018-03-14,32.34,32.9,32.34,32.9,3976,26.5939218891818,27.0544227011156,26.5939218891818,27.0544227011156,4835.08376597537,0.0,1.0
2018-03-15,32.8,32.89,32.401,32.89,3593,26.9721904132703,27.0461994723311,26.6440835847674,27.0461994723311,4369.32997262312,0.0,1.0
2018-03-16,32.95,32.95,32.74,32.75,29592,27.0955388450383,27.0955388450383,26.9228510405631,26.9310742693476,35985.864890026,0.0,1.0
2018-03-19,33.0,33.0,32.4,32.9,12912,27.136654988961,27.136654988961,26.643261261889,27.0544227011156,15701.8615659643,0.0,1.0
2018-03-20,33.76,33.76,33.0,33.0,8590,27.7616203765855,27.7616203765855,27.136654988961,27.136654988961,10446.0184984227,0.0,1.0
2018-03-21,34.57,34.69,32.975,33.25,9677,28.4277019081328,28.5263806535472,27.1160969169996,27.3422357085743,11767.8837030542,0.0,1.0
2018-03-22,33.76,34.6,32.732,34.29,9191,27.7616203765855,28.4523715944864,26.9162724575355,28.1974515021658,11176.8749731086,0.0,1.0
2018-03-23,34.0,34.0,33.78,33.82,13290,27.9589778674143,27.9589778674143,27.7780668341546,27.8109597492927,16161.5350225888,0.0,1.0
2018-03-26,33.75,34.69,33.005,34.48,21973,27.753397147801,28.5263806535472,27.1407666033532,28.3536928490719,26720.6477841491,0.0,1.0
2018-03-27,34.1,34.1,33.59,33.66,16338,28.0412101552597,28.0412101552597,27.6218254872485,27.6793880887402,19868.1082918777,0.0,1.0
2018-03-28,33.475,34.0,33.44,33.99,3181,27.5272583562263,27.9589778674143,27.4984770554804,27.9507546386298,3868.31022624942,0.0,1.0
2018-03-29,34.5,34.5,33.72,33.72,3540,28.370139306641,28.370139306641,27.7287274614474,27.7287274614474,4304.87840330806,0.0,1.0
2018-04-02,34.45,34.69,33.765,34.18,7399,28.3290231627183,28.5263806535472,27.7657319909778,28.1069959855359,8997.68228985209,0.0,1.0
2018-04-03,34.02,34.71,34.02,34.71,7855,27.9754243249834,28.5428271111162,27.9754243249834,28.5428271111162,9552.20899943074,0.0,1.0
2018-04-04,34.49,34.5,34.01,34.5,6044,28.3619160778565,28.370139306641,27.9672010961989,28.370139306641,7349.91103660845,0.0,1.0
2018-04-05,34.76,34.9,34.005,34.005,8100,28.5839432550389,28.6990684580224,27.9630894818066,27.9630894818066,9850.14549909471,0.0,1.0
2018-04-06,34.5,34.76,33.65,34.76,8391,28.370139306641,28.5839432550389,27.6711648599557,28.5839432550389,10204.0210966548,0.0,1.0
2018-04-09,34.31,34.5,34.2,34.27,16680,28.2138979597349,28.370139306641,28.123442443105,28.1810050445967,20284.0033240617,0.0,1.0
2018-04-10,34.49,34.5,34.25,34.5,8837,28.3619160778565,28.370139306641,28.1645585870277,28.370139306641,10746.3871327778,0.0,1.0
2018-04-11,33.85,34.5,33.85,34.32,10075,27.8356294356463,28.370139306641,27.8356294356463,28.2221211885194,12251.87850659,0.0,1.0
2018-04-12,33.9,34.23,33.58,33.95,2694,27.876745579569,28.1481121294586,27.6136022584639,27.9178617234917,3276.08542895817,0.0,1.0
2018-04-13,34.45,34.45,34.19,34.39,2293,28.3290231627183,28.3290231627183,28.1152192143205,28.2796837900111,2788.44242338571,0.0,1.0
2018-04-16,34.02,34.35,34.02,34.34,1302,27.9754243249834,28.246790874873,27.9754243249834,28.2385676460885,1583.31968392856,0.0,1.0
2018-04-17,34.49,34.57,33.31,33.31,4552,28.3619160778565,28.4277019081328,27.3915750812815,27.3915750812815,5535.53855702211,0.0,1.0
2018-04-18,34.1,34.39,33.73,34.0,4012,28.0412101552597,28.2796837900111,27.7369506902319,27.9589778674143,4878.8621904158,0.0,1.0
2018-04-19,34.25,34.29,33.51,33.51,5274,28.1645585870277,28.1974515021658,27.5560396569722,27.5560396569722,6413.53918052166,0.0,1.0
2018-04-20,34.45,34.5,33.5,34.4,6633,28.3290231627183,28.370139306641,27.5478164281877,28.2879070187957,8066.17470314757,0.0,1.0
2018-04-23,34.35,34.4,33.6,34.0,12192,28.246790874873,28.2879070187957,27.630048716033,27.9589778674143,14826.2930771559,0.0,1.0
2018-04-24,34.34,34.4,33.68,34.4,24364,28.2385676460885,28.2879070187957,27.6958345463093,28.2879070187957,29628.2648074004,0.0,1.0
2018-04-25,33.55,34.28,33.55,34.13,7623,27.5889325721103,28.1892282733813,27.5889325721103,28.0658798416133,9270.08137525914,0.0,1.0
2018-04-26,33.85,34.4,33.71,33.91,16732,27.8356294356463,28.2879070187957,27.7205042326629,27.8849688083535,20347.2388260312,0.0,1.0
2018-04-27,33.4,34.2,33.1,33.93,25778,27.4655841403423,28.123442443105,27.2188872768063,27.9014152659226,31347.7840340325,0.0,1.0
2018-04-30,33.22,33.5,32.95,33.36,19142,27.3175660222207,27.5478164281877,27.0955388450383,27.4326912252042,23277.9611288483,0.0,1.0
2018-05-01,33.54,33.725,33.21,33.21,31235,27.5807093433258,27.7328390758397,27.3093427934362,27.3093427934362,37983.863538793,0.0,1.0
2018-05-02,33.27,33.4,33.25,33.4,7344,27.3586821661434,27.4655841403423,27.3422357085743,27.4655841403423,8930.79858584587,0.0,1.0
2018-05-03,33.63,33.67,33.067,33.067,2424,27.6547184023866,27.6876113175247,27.1917506218173,27.1917506218173,2947.74724565501,0.0,1.0
2018-05-04,33.615,33.62,33.42,33.51,3391,27.6423835592098,27.6464951736021,27.4820305979114,27.5560396569722,4123.68436881854,0.0,1.0
2018-05-07,33.5,33.51,33.33,33.49,3214,27.5478164281877,27.5560396569722,27.4080215388506,27.5395931994031,3908.44044865313,0.0,1.0
2018-05-08,33.5,33.95,33.06,33.5,23741,27.5478164281877,27.9178617234917,27.1859943616682,27.5478164281877,28870.654851112,0.0,1.0
2018-05-09,33.525,33.75,33.375,33.375,15000,27.568374500149,27.753397147801,27.445026068381,27.445026068381,18241.0101835087,0.0,1.0
2018-05-10,33.69,33.79,32.85,32.85,4701,27.7040577750938,27.7862900629391,27.013306557193,27.013306557193,5716.73259151163,0.0,1.0
2018-05-11,33.6,33.633,32.96,33.51,3859,27.630048716033,27.6571853710219,27.1037620738228,27.5560396569722,4692.80388654401,0.0,1.0
2018-05-14,33.27,33.51,33.02,33.465,4241,27.3586821661434,27.5560396569722,27.15310144653,27.5190351274418,5157.3416125507,0.0,1.0
2018-05-15,33.49,33.49,33.01,33.4,5566,27.5395931994031,27.5395931994031,27.1448782177455,27.4655841403423,6768.63084542731,0.0,1.0
2018-05-16,33.4,33.49,33.11,33.11,9696,27.4655841403423,27.5395931994031,27.2271105055908,27.2271105055908,11790.98898262,0.0,1.0
2018-05-17,33.11,33.45,33.026,33.15,2422,27.2271105055908,27.506700284265,27.1580353838008,27.260003420729,2945.31511096388,0.0,1.0
2018-05-18,33.43,33.45,33.25,33.45,7853,27.4902538266959,27.506700284265,27.3422357085743,27.506700284265,9549.77686473961,0.0,1.0
2018-05-21,33.01,33.25,32.21,33.25,11839,27.1448782177455,27.3422357085743,26.4870199149828,27.3422357085743,14397.0213041707,0.0,1.0
2018-05-22,33.25,33.49,33.1,33.1,5802,27.3422357085743,27.5395931994031,27.2188872768063,27.2188872768063,7055.62273898118,0.0,1.0
2018-05-23,33.25,33.48,33.09,33.3,19511,27.3422357085743,27.5313699706186,27.2106640480218,27.383351852497,23726.6899793626,0.0,1.0
2018-05-24,33.0,33.225,32.5,32.5,6829,27.136654988961,27.321677636613,26.7254935497343,26.7254935497343,8304.52390287873,0.0,1.0
2018-05-25,33.01,33.49,33.0,33.49,8525,27.1448782177455,27.5395931994031,27.136654988961,27.5395931994031,10366.9741209608,0.0,1.0
2018-05-29,33.0,33.16,32.99,32.99,11600,27.136654988961,27.2682266495135,27.1284317601764,27.1284317601764,14106.3812085801,0.0,1.0
2018-05-30,32.69,33.825,32.69,33.825,17850,26.8817348966404,27.815071363685,26.8817348966404,27.815071363685,21706.8021183754,0.0,1.0
2018-05-31,32.84,33.18,32.8,32.9,7974,27.0050833284084,27.2846731070826,26.9721904132703,27.0544227011156,9696.92101355325,0.0,1.0
2018-06-01,33.0,33.35,32.9,33.17,5717,27.136654988961,27.4244679964196,27.0544227011156,27.276449878298,6952.25701460795,0.0,1.0
2018-06-04,32.95,33.245,32.634,33.03,20151,27.0955388450383,27.338124094182,26.835684815447,27.1613246753146,24504.9730805256,0.0,1.0
2018-06-05,32.95,33.5,32.95,32.96,4286,27.0955388450383,27.5478164281877,27.0955388450383,27.1037620738228,5212.06464310123,0.0,1.0
2018-06-06,32.92,33.1,32.92,33.1,49807,27.0708691586847,27.2188872768063,27.0708691586847,27.2188872768063,60568.666280668,0.0,1.0
2018-06-07,32.85,33.034,32.7,33.034,13817,27.013306557193,27.1646139668284,26.889958125425,27.1646139668284,16802.4025137027,0.0,1.0
2018-06-08,32.6,32.92,32.53,32.75,12253,26.8077258375796,27.0708691586847,26.7501632360879,26.9310742693476,14900.4731852355,0.0,1.0
2018-06-11,32.68,32.925,32.56,32.83,14370,26.8735116678559,27.074980773077,26.7748329224415,26.9968600996239,17474.8877558014,0.0,1.0
2018-06-12,32.56,32.725,32.56,32.56,13079,26.7748329224415,26.9105161973863,26.7748329224415,26.7748329224415,15904.944812674,0.0,1.0
2018-06-13,32.44,32.7,32.4,32.4,11921,26.6761541770271,26.889958125425,26.643261261889,26.643261261889,14496.7388265072,0.0,1.0
2018-06-14,32.65,32.95,32.4,32.95,6519,26.8488419815023,27.0955388450383,26.643261261889,27.0955388450383,7927.54302575289,0.0,1.0
2018-06-15,32.7,32.725,32.4,32.66,45820,26.889958125425,26.9105161973863,26.643261261889,26.8570652102868,55720.2057738912,0.0,1.0
2018-06-18,32.61,32.99,32.56,32.9,19704,26.8159490663642,27.1284317601764,26.7748329224415,27.0544227011156,23961.390977057,0.0,1.0
2018-06-19,32.63,32.99,32.44,32.7,87135,26.8323955239332,27.1284317601764,26.6761541770271,26.889958125425,105962.028156002,0.0,1.0
2018-06-20,32.74,32.85,32.59,32.59,27100,26.9228510405631,27.013306557193,26.7995026087951,26.7995026087951,32955.4250648724,0.0,1.0
2018-06-21,32.56,33.0,32.55,32.65,37829,26.7748329224415,27.136654988961,26.766609693657,26.8488419815023,46002.6116154634,0.0,1.0
2018-06-22,32.89,33.1,32.55,32.66,622441,27.0461994723311,27.2188872768063,26.766609693657,26.8570652102868,756930.174642224,0.0,1.0
2018-06-25,33.09,33.32,32.57,32.89,20703,27.2106640480218,27.399798310066,26.783056151226,27.0461994723311,25176.2422552787,0.0,1.0
2018-06-26,32.99,33.05,32.78,32.8,14599,27.1284317601764,27.1777711328836,26.9557439557012,26.9721904132703,17753.3671779363,0.0,1.0
2018-06-27,32.94,33.34,32.85,33.0,23744,27.0873156162538,27.4162447676351,27.013306557193,27.136654988961,28874.3030531487,0.0,1.0
2018-06-28,33.32,33.36,32.82,32.82,14003,27.399798310066,27.4326912252042,26.9886368708394,26.9886368708394,17028.5910399782,0.0,1.0
2018-06-29,33.25,33.4,33.0,33.19,13742,27.3422357085743,27.4655841403423,27.136654988961,27.2928963358671,16711.1974627851,0.0,1.0
2018-07-02,33.99,33.99,33.25,33.25,26572,27.9507546386298,27.9507546386298,27.3422357085743,27.3422357085743,32313.3415064129,0.0,1.0
2018-07-03,34.79,34.79,33.85,34.0,17426,28.6086129413925,28.6086129413925,27.8356294356463,27.9589778674143,21191.1895638549,0.0,1.0
2018-07-05,34.99,34.99,34.5,34.84,28444,28.7730775170832,28.7730775170832,28.370139306641,28.6497290853152,34589.8195773148,0.0,1.0
2018-07-06,35.05,35.39,34.85,35.0,30385,28.8224168897904,29.1020066684645,28.6579523140997,28.7813007458677,36950.2062950608,0.0,1.0
2018-07-09,35.34,35.39,34.539,34.61,31543,29.0608905245418,29.1020066684645,28.4022098989007,28.4605948232709,38358.4122812278,0.0,1.0
2018-07-10,35.3,35.4,34.761,35.4,20618,29.0279976094037,29.110229897249,28.5847655779173,29.110229897249,25072.8765309055,0.0,1.0
2018-07-11,35.27,35.45,35.09,35.2,35095,29.0033279230501,29.1513460411717,28.8553098049285,28.9457653215584,42677.8834926826,0.0,1.0
2018-07-12,35.26,35.37,34.651,35.37,5813,28.9951046942656,29.0855602108954,28.4943100612875,29.0855602108954,7068.99947978241,0.0,1.0
2018-07-13,34.65,35.21,34.56,35.14,41166,28.493487738409,28.9539885503429,28.4194786793482,28.8964259488512,50060.6283476214,0.0,1.0
2018-07-16,34.7,34.94,33.347,33.347,19276,28.5346038823317,28.7319613731605,27.4220010277843,27.4220010277843,23440.9141531543,0.0,1.0
2018-07-17,34.4,34.67,33.75,34.67,11848,28.2879070187957,28.5099341959781,27.753397147801,28.5099341959781,14407.9659102807,0.0,1.0
2018-07-18,34.54,34.6,33.78,34.43,11018,28.4030322217791,28.4523715944864,27.7780668341546,28.3125767051493,13398.63001346,0.0,1.0
2018-07-19,34.47,34.58,34.335,34.58,6155,28.3454696202874,28.4359251369173,28.2344560316962,28.4359251369173,7484.89451196642,0.0,1.0
2018-07-20,34.41,34.6,34.39,34.48,3252,28.2961302475802,28.4523715944864,28.2796837900111,28.3536928490719,3954.65100778469,0.0,1.0
2018-07-23,34.77,34.94,33.65,34.32,17891,28.5921664838234,28.7319613731605,27.6711648599557,28.2221211885194,21756.6608795437,0.0,1.0
2018-07-24,35.05,35.24,34.72,34.72,10014,28.8224168897904,28.9786582366965,28.5510503399008,28.5510503399008,12177.6983985104,0.0,1.0
2018-07-25,34.61,34.98,34.4,34.4,4631,28.4605948232709,28.7648542882986,28.2879070187957,28.2879070187957,5631.60787732193,0.0,1.0
2018-07-26,34.97,35.08,34.395,34.76,9679,28.7566310595141,28.847086576144,28.2837954044034,28.5839432550389,11770.3158377454,0.0,1.0
2018-07-27,33.75,35.01,33.68,35.01,16746,27.753397147801,28.7895239746522,27.6958345463093,28.7895239746522,20364.2637688691,0.0,1.0
2018-07-30,33.96,34.445,33.67,33.75,9322,27.9260849522762,28.3249115483261,27.6876113175247,27.753397147801,11336.1797953779,0.0,1.0
2018-07-31,33.91,34.18,33.67,34.18,8853,27.8849688083535,28.1069959855359,27.6876113175247,28.1069959855359,10765.8442103069,0.0,1.0
2018-08-01,33.83,33.83,33.6,33.77,14425,27.8191829780773,27.8191829780773,27.630048716033,27.7698436053701,17541.7714598075,0.0,1.0
2018-08-02,34.0,34.13,33.67,33.67,7267,27.9589778674143,28.0658798416133,27.6876113175247,27.6876113175247,8837.16140023721,0.0,1.0
2018-08-03,33.6,33.98,33.6,33.98,5273,27.630048716033,27.9425314098453,27.630048716033,27.9425314098453,6412.3231131761,0.0,1.0
2018-08-06,33.4,33.93,33.25,33.55,9941,27.4655841403423,27.9014152659226,27.3422357085743,27.5889325721103,12088.925482284,0.0,1.0
2018-08-07,33.4,33.88,33.25,33.39,11042,27.4655841403423,27.8602991219999,27.3422357085743,27.4573609115578,13427.8156297536,0.0,1.0
2018-08-08,33.47,33.59,33.26,33.59,6854,27.523146741834,27.6218254872485,27.3504589373588,27.6218254872485,8334.92558651794,0.0,1.0
2018-08-09,33.45,33.72,33.27,33.72,2355,27.506700284265,27.7287274614474,27.3586821661434,27.7287274614474,2863.83859881087,0.0,1.0
2018-08-10,33.42,33.57,33.1,33.41,7013,27.4820305979114,27.6053790296794,27.2188872768063,27.4738073691268,8528.28029446311,0.0,1.0
2018-08-13,33.1,33.465,33.1,33.24,3985,27.2188872768063,27.5190351274418,27.2188872768063,27.3340124797898,4846.02837208549,0.0,1.0
2018-08-14,33.22,33.31,33.0,33.11,10695,27.3175660222207,27.3915750812815,27.136654988961,27.2271105055908,13005.8402608417,0.0,1.0
2018-08-15,33.39,33.41,33.39,33.39,2131,27.4573609115578,27.4738073691268,27.4573609115578,27.4573609115578,2591.4395134038,0.0,1.0
2018-08-16,33.38,33.39,33.31,33.39,3532,27.4491376827732,27.4573609115578,27.3915750812815,27.4573609115578,4295.14986454353,0.0,1.0
2018-08-17,33.13,33.6,33.11,33.24,5765,27.2435569631599,27.630048716033,27.2271105055908,27.3340124797898,7010.62824719519,0.0,1.0
2018-08-20,33.38,33.688,33.01,33.12,6133,27.4491376827732,27.7024131293369,27.1448782177455,27.2353337343754,7458.14103036395,0.0,1.0
2018-08-21,33.33,33.94,33.16,33.23,7918,27.4080215388506,27.9096384947071,27.2682266495135,27.3257892510052,9628.82124220147,0.0,1.0
2018-08-22,33.58,33.94,32.913,33.27,5699,27.6136022584639,27.9096384947071,27.0651128985355,27.3586821661434,6930.36780238775,0.0,1.0
2018-08-23,33.4,33.68,33.04,33.68,6135,27.4655841403423,27.6958345463093,27.1695479040991,27.6958345463093,7460.57316505507,0.0,1.0
2018-08-24,33.27,33.6,33.0,33.5,12181,27.3586821661434,27.630048716033,27.136654988961,27.5478164281877,14812.9163363546,0.0,1.0
2018-08-27,33.02,33.86,33.02,33.552,5075,27.15310144653,27.8438526644309,27.15310144653,27.5905772178672,6171.5417787538,0.0,1.0
2018-08-28,33.26,33.8,32.91,33.09,4899,27.3504589373588,27.7945132917237,27.0626459299002,27.2106640480218,5957.51392593396,0.0,1.0
2018-08-29,33.14,33.813,32.983,33.33,7335,27.2517801919444,27.8052034891436,27.1226755000273,27.4080215388506,8919.85397973578,0.0,1.0
2018-08-30,32.85,33.15,32.85,33.15,3950,27.013306557193,27.260003420729,27.013306557193,27.260003420729,4803.46601499063,0.0,1.0
2018-08-31,32.9,33.015,32.75,32.94,3197,27.0544227011156,27.1489898321378,26.9310742693476,27.0873156162538,3887.7673037785,0.0,1.0
2018-09-04,32.76,33.0,32.75,32.8,8104,26.9392974981322,27.136654988961,26.9310742693476,26.9721904132703,9855.00976847697,0.0,1.0
2018-09-05,32.65,32.85,32.57,32.75,7380,26.8488419815023,27.013306557193,26.783056151226,26.9310742693476,8974.57701028629,0.0,1.0
2018-09-06,32.58,32.69,32.55,32.56,3672,26.7912793800106,26.8817348966404,26.766609693657,26.7748329224415,4465.39929292293,0.0,1.0
2018-09-07,32.6,32.76,32.36,32.55,8385,26.8077258375796,26.9392974981322,26.6103683467508,26.766609693657,10196.7246925814,0.0,1.0
2018-09-10,32.48,32.5,32.31,32.39,5237,26.7090470921652,26.7254935497343,26.5692522028281,26.6350380331044,6368.54468873569,0.0,1.0
2018-09-11,32.2,32.35,32.11,32.3,15786,26.4787966861983,26.6021451179663,26.4047876271375,26.5610289740436,19196.8391171246,0.0,1.0
2018-09-12,31.86,32.1,31.86,32.1,13950,26.1992069075241,26.3965643983529,26.1992069075241,26.3965643983529,16964.1394706631,0.0,1.0
2018-09-13,31.64,31.93,31.64,31.841,6077,26.0182958742644,26.2567695090159,26.0182958742644,26.1835827728335,7390.04125901217,0.0,1.0
2018-09-14,31.45,31.76,31.3,31.37,8415,25.8620545273583,26.1169746196788,25.7387060955903,25.796268697082,10233.2067129484,0.0,1.0
2018-09-17,31.42,31.5,31.32,31.5,3723,25.8373848410047,25.9031706712809,25.7551525531593,25.9031706712809,4527.41872754686,0.0,1.0
2018-09-18,31.17,31.5,31.11,31.5,6896,25.6318041213913,25.9031706712809,25.5824647486841,25.9031706712809,8386.00041503175,0.0,1.0
2018-09-19,31.51,31.94,31.12,31.13,16136,25.9113939000655,26.2649927378004,25.5906879774686,25.5989112062532,19622.4626880731,0.0,1.0
2018-09-20,31.99,32.3,31.31,31.8,18537,26.3061088817231,26.5610289740436,25.7469293243748,26.1498675348169,22542.2403847801,0.0,1.0
2018-09-21,33.14,33.14,31.67,31.98,38800,27.2517801919444,27.2517801919444,26.042965560618,26.2978856529385,47183.4130080093,0.0,1.0
2018-09-24,31.68,32.84,31.45,32.84,6100,26.0511887894025,27.0050833284084,25.8620545273583,27.0050833284084,7418.01080796023,0.0,1.0
2018-09-25,31.96,32.21,31.67,31.84,14018,26.2814391953695,26.4870199149828,26.042965560618,26.1827604499551,17046.8320501617,0.0,1.0
2018-09-26,30.73,32.03,30.72,31.78,23634,25.2699820548718,26.3390017968612,25.2617588260873,26.1334210772479,28740.5356451364,0.0,1.0
2018-09-27,30.5,30.77,30.34,30.77,10559,25.0808477928276,25.30287497001,24.949276132275,25.30287497001,12840.4551018446,0.0,1.0
2018-09-28,30.54,30.6,30.028,30.3,6181,25.1137407079657,25.1630800806729,24.6927113941976,24.9163832171369,7516.51226295116,0.0,1.0
2018-10-01,30.67,30.83,30.26,30.64,7089,25.2206426821646,25.3522143427172,24.8834903019988,25.195972995811,8620.70141272624,0.0,1.0
2018-10-02,30.44,30.6,30.32,30.35,4126,25.0315084201204,25.1630800806729,24.932829674706,24.9574993610596,5017.49386781046,0.0,1.0
2018-10-03,30.75,30.9,30.455,30.54,7934,25.2864285124409,25.4097769442089,25.0438432632972,25.1137407079657,9648.27831973055,0.0,1.0
2018-10-04,30.55,31.44,30.55,30.91,7558,25.1219639367502,25.8538312985737,25.1219639367502,25.4180001729934,9191.03699779728,0.0,1.0
2018-10-05,30.74,31.146,30.57,30.57,1649,25.2782052836564,25.6120683723084,25.1384103943193,25.1384103943193,2005.29505284039,0.0,1.0
2018-10-08,30.45,31.22,30.34,30.77,15186,25.0397316489049,25.672920265314,24.949276132275,25.30287497001,18467.1987097842,0.0,1.0
2018-10-09,30.79,31.17,30.31,30.6,10782,25.319321427579,25.6318041213913,24.9246064459214,25.1630800806729,13111.6381199061,0.0,1.0
2018-10-10,30.62,31.16,30.62,30.717,5141,25.179526538242,25.6235808926068,25.179526538242,25.2592918574519,6251.80222356122,0.0,1.0
2018-10-11,30.84,31.19,30.5,31.08,5335,25.3604375715017,25.6482505789604,25.0808477928276,25.5577950623305,6487.71928860127,0.0,1.0
2018-10-12,30.87,31.15,30.5,30.67,9919,25.3851072578553,25.6153576638222,25.0808477928276,25.2206426821646,12062.1720006815,0.0,1.0
2018-10-15,30.88,31.19,30.51,30.95,3905,25.3933304866398,25.6482505789604,25.0890710216121,25.4508930881316,4748.74298444011,0.0,1.0
2018-10-16,31.18,31.18,30.58,30.68,4429,25.6400273501758,25.6400273501758,25.1466336231038,25.2288659109492,5385.96227351736,0.0,1.0
2018-10-17,30.8,31.04,30.75,30.75,6725,25.3275446563636,25.5249021471924,25.2864285124409,25.2864285124409,8178.05289893974,0.0,1.0
2018-10-18,30.8,31.1,30.5,31.1,5454,25.3275446563636,25.5742415198996,25.0808477928276,25.5742415198996,6632.43130272377,0.0,1.0
2018-10-19,30.55,30.981,30.55,30.65,5013,25.1219639367502,25.4763850973636,25.1219639367502,25.2041962245956,6096.14560332862,0.0,1.0
2018-10-22,30.62,30.71,30.5,30.69,13050,25.179526538242,25.2535355973028,25.0808477928276,25.2370891397337,15869.6788596526,0.0,1.0
2018-10-23,30.24,31.16,29.79,30.5,12856,24.8670438444297,25.6235808926068,24.4969985491257,25.0808477928276,15633.7617946125,0.0,1.0
2018-10-24,29.65,30.46,29.65,30.255,9021,24.3818733461422,25.0479548776894,24.3818733461422,24.8793786876065,10970.1435243622,0.0,1.0
2018-10-25,29.34,30.04,28.16,29.93,16389,24.1269532538217,24.702579268739,23.1566122572467,24.6121237521091,19930.1277265016,0.0,1.0
2018-10-26,29.03,29.38,28.76,29.09,6875,23.8720331615011,24.1598461689598,23.6500059843187,23.9213725342083,8360.46300077484,0.0,1.0
2018-10-29,29.13,29.25,28.85,28.89,9255,23.9542654493465,24.0529441947609,23.7240150433795,23.7569079585176,11254.7032832249,0.0,1.0
2018-10-30,29.34,29.69,28.986,29.25,9903,24.1269532538217,24.4147662612803,23.8358509548492,24.0529441947609,12042.7149231524,0.0,1.0
2018-10-31,28.25,29.46,26.77,29.38,20421,23.2306213163075,24.2256319992361,22.0135834561965,24.1598461689598,24833.3112638288,0.0,1.0
2018-11-01,28.96,28.96,28.16,28.32,10815,23.8144705600094,23.8144705600094,23.1566122572467,23.2881839177992,13151.7683423098,0.0,1.0
2018-11-02,28.82,28.99,28.7,28.98,4835,23.7240150433795,23.8639554513384,23.625233578938,23.8557236626349,5873.57155798491,0.03,1.0
2018-11-05,28.9,29.23,28.58,28.93,8648,23.7898693530072,24.0615183802215,23.5264521144964,23.8145647191176,10505.6146501455,0.0,1.0
2018-11-06,29.11,29.33,29.11,29.18,3211,23.9627369157799,24.1438362672561,23.9627369157799,24.0203594367042,3900.7318040723,0.0,1.0
2018-11-07,29.97,29.97,29.19,29.35,5677,24.6706707442777,24.6706707442777,24.0285912254076,24.160299844663,6896.43551906522,0.0,1.0
2018-11-08,30.25,30.25,29.8,29.98,7383,24.9011608279747,24.9011608279747,24.5307303363189,24.6789025329812,8968.88910291676,0.0,1.0
2018-11-09,29.71,30.25,29.302,30.17,6660,24.4566442379877,24.9011608279747,24.1207872588864,24.835306518347,8090.58667552833,0.0,1.0
2018-11-12,29.42,29.87,29.392,29.86,6934,24.2179223655873,24.5883528572431,24.1948733572176,24.5801210685396,8423.44264386087,0.0,1.0
2018-11-13,29.18,29.89,29.14,29.54,7592,24.0203594367042,24.60481643465,23.9874322818903,24.3167038300288,9222.78288898063,0.0,1.0
2018-11-14,29.2,30.215,29.15,29.2,10298,24.0368230141111,24.8723495675126,23.9956640705938,24.0368230141111,12510.0392769656,0.0,1.0
2018-11-15,29.58,29.7,29.19,29.23,8915,24.3496309848427,24.4484124492842,24.0285912254076,24.0615183802215,10829.9669988491,0.0,1.0
2018-11-16,29.4,29.94,29.32,29.45,9938,24.2014587881804,24.6459753781673,24.1356044785527,24.2426177316977,12072.7102674775,0.0,1.0
2018-11-19,29.6,30.1,29.37,29.58,7708,24.3660945622496,24.7776839974227,24.17676342207,24.3496309848427,9363.70001426012,0.0,1.0
2018-11-20,29.13,29.5,29.13,29.49,6907,23.9792004931869,24.283776675215,23.9792004931869,24.2755448865115,8390.64296814926,0.0,1.0
2018-11-21,29.96,29.99,29.48,29.8,7877,24.6624389555743,24.6871343216847,24.2673130978081,24.5307303363189,9569.00168815865,0.0,1.0
2018-11-23,29.28,29.56,29.02,29.56,7909,24.1026773237388,24.3331674074358,23.8886508174488,24.3331674074358,9607.87537789093,0.0,1.0
2018-11-26,28.57,29.75,28.57,29.32,24504,23.518220325793,24.4895713928016,23.518220325793,24.1356044785527,29767.5279124844,0.0,1.0
2018-11-27,28.96,29.42,28.516,28.58,26506,23.839260085228,24.2179223655873,23.4737686667942,23.5264521144964,32199.5631263594,0.0,1.0
2018-11-28,29.66,29.8,28.95,28.96,10336,24.4154852944704,24.5307303363189,23.8310282965245,23.839260085228,12556.2017835226,0.0,1.0
2018-11-29,29.2,29.7,28.96,29.68,7866,24.0368230141111,24.4484124492842,23.839260085228,24.4319488718773,9555.63885731319,0.0,1.0
2018-11-30,29.4,29.61,28.32,29.35,65250,24.2014587881804,24.3743263509531,23.3124256082064,24.160299844663,79265.8829697031,0.0,1.0
2018-12-03,29.7,29.7,28.993,29.45,1930,24.4484124492842,24.4484124492842,23.8664249879494,24.2426177316977,2344.56941197743,0.0,1.0
2018-12-04,29.16,29.66,28.68,29.64,12651,24.0038958592973,24.4154852944704,23.608770001531,24.3990217170635,15368.4702750914,0.0,1.0
2018-12-06,28.86,29.51,28.79,28.79,7852,23.7569421981934,24.2920084639184,23.6993196772691,23.6993196772691,9538.63161805531,0.0,1.0
2018-12-07,28.84,29.15,28.42,28.9,13512,23.7404786207864,23.9956640705938,23.394743495241,23.7898693530072,16414.4154894503,0.0,1.0
2018-12-10,28.96,29.19,28.85,28.88,12121,23.839260085228,24.0285912254076,23.7487104094899,23.7734057756003,14724.6247889007,0.0,1.0
2018-12-11,29.08,29.2,28.5,29.11,14862,23.9380415496695,24.0368230141111,23.4605978048687,23.9627369157799,18054.3992750304,0.0,1.0
2018-12-12,28.49,29.29,28.49,29.29,24365,23.4523660161653,24.1109091124423,23.4523660161653,24.1109091124423,29598.6703227098,0.0,1.0
2018-12-13,28.4,28.56,27.63,28.56,9671,23.3782799178341,23.5099885370895,22.7444321876675,23.5099885370895,11748.3579187739,0.0,1.0
2018-12-14,27.84,28.194,27.84,27.96,5491,22.9172997504402,23.2087050705428,22.9172997504402,23.0160812148817,6670.4821974964,0.0,1.0
2018-12-17,27.24,27.93,27.1789,27.93,23183,22.4233924282324,22.9913858487713,22.3730961992543,22.9913858487713,28162.7734082242,0.0,1.0
2018-12-18,27.46,27.9,27.24,27.45,9243,22.6044917797086,22.9666904826609,22.4233924282324,22.5962599910051,11228.4223186049,0.0,1.0
2018-12-19,27.68,27.84,27.32,27.32,4680,22.7855911311848,22.9172997504402,22.4892467378601,22.4892467378601,5685.27712334422,0.0,1.0
2018-12-20,28.24,28.53,27.524,27.74,18078,23.2465712985787,23.4852931709791,22.6571752274108,22.8349818634055,21961.2050931233,0.0,1.0
2018-12-21,28.0,28.46,27.35,28.2,33584,23.0490083696956,23.4276706500549,22.5139421039705,23.2136441437648,40797.9373740155,0.0,1.0
2018-12-24,27.68,28.0,27.31,28.0,6782,22.7855911311848,23.0490083696956,22.4810149491566,23.0490083696956,8238.79261763259,0.0,1.0
2018-12-26,27.9,28.2,27.32,27.78,10348,22.9666904826609,23.2136441437648,22.4892467378601,22.8679090182194,12570.7794171723,0.0,1.0
2018-12-27,28.0,28.33,27.65,27.85,15790,23.0490083696956,23.3206573969098,22.7608957650744,22.9255315391436,19181.7362772661,0.0,1.0
2018-12-28,27.99,28.1,27.9,27.9,15561,23.0407765809921,23.1313262567302,22.9666904826609,22.9666904826609,18903.5464351196,0.0,1.0
2018-12-31,27.9,28.08,27.7,28.0,20567,22.9666904826609,23.1148626793233,22.8020547085917,23.0490083696956,24984.8492726113,0.0,1.0
2019-01-02,27.98,28.075,27.58,27.58,8087,23.0325447922887,23.1107467849715,22.7032732441501,22.7032732441501,9824.11027702665,0.0,1.0
2019-01-03,28.3,28.57,27.64,27.64,10011,23.2959620307995,23.518220325793,22.7526639763709,22.7526639763709,12161.3908721793,0.0,1.0
2019-01-04,29.1,29.11,28.2,28.57,35814,23.9545051270765,23.9627369157799,23.2136441437648,23.518220325793,43506.9476272329,0.0,1.0
2019-01-07,29.11,29.12,28.74,28.99,5746,23.9627369157799,23.9709687044834,23.6581607337518,23.8639554513384,6980.25691255043,0.0,1.0
2019-01-08,29.1,29.29,28.906,29.29,6049,23.9545051270765,24.1109091124423,23.7948084262293,24.1109091124423,7348.34216220283,0.0,1.0
2019-01-09,29.48,29.48,29.11,29.13,14015,24.2673130978081,24.2673130978081,23.9627369157799,23.9792004931869,17025.4612999293,0.0,1.0
2019-01-10,29.66,29.67,29.21,29.21,3331,24.4154852944704,24.4237170831739,24.0450548028146,24.0450548028146,4046.5081405683,0.0,1.0
2019-01-11,29.61,29.72,29.44,29.67,8153,24.3743263509531,24.4648760266912,24.2343859429942,24.4237170831739,9904.28726209946,0.0,1.0
2019-01-14,29.74,29.74,29.19,29.19,4875,24.4813396040981,24.4813396040981,24.0285912254076,24.0285912254076,5922.16367015024,0.0,1.0
2019-01-15,29.51,29.69,28.9,29.69,6105,24.2920084639184,24.4401806605808,23.7898693530072,24.4401806605808,7416.37111923432,0.0,1.0
2019-01-16,29.59,29.81,29.56,29.56,8882,24.3578627735461,24.5389621250223,24.3331674074358,24.3331674074358,10789.8785063127,0.0,1.0
2019-01-17,29.32,29.71,29.27,29.71,7807,24.1356044785527,24.4566442379877,24.0944455350353,24.4566442379877,9483.9654918693,0.0,1.0
2019-01-18,29.24,29.67,29.24,29.4,6503,24.069750168925,24.4237170831739,24.069750168925,24.2014587881804,7899.86263527937,0.0,1.0
2019-01-22,29.46,29.74,29.07,29.33,7101,24.2508495204011,24.4813396040981,23.9298097609661,24.1438362672561,8626.31471215116,0.0,1.0
2019-01-23,29.46,29.74,29.28,29.58,4959,24.2508495204011,24.4813396040981,24.1026773237388,24.3496309848427,6024.20710569745,0.0,1.0
2019-01-24,29.94,29.94,29.435,29.59,12260,24.6459753781673,24.6459753781673,24.2302700486425,24.3578627735461,14893.4823786753,0.0,1.0
2019-01-25,29.93,30.0,29.665,30.0,4457,24.6377435894639,24.6953661103881,24.4196011888221,24.6953661103881,5414.37609802248,0.0,1.0
2019-01-28,29.75,29.89,29.58,29.65,6060,24.4895713928016,24.60481643465,24.3496309848427,24.4072535057669,7361.70499304829,0.0,1.0
2019-01-29,29.71,29.9,29.52,29.9,8283,24.4566442379877,24.6130482233535,24.3002402526219,24.6130482233535,10062.2116266368,0.0,1.0
2019-01-30,29.67,29.93,29.67,29.93,3235,24.4237170831739,24.6377435894639,24.4237170831739,24.6377435894639,3929.88707137149,0.0,1.0
2019-01-31,29.54,29.86,29.13,29.86,9099,24.3167038300288,24.5801210685396,23.9792004931869,24.5801210685396,11053.4907148097,0.0,1.0
2019-02-01,29.5,29.5,29.4,29.4,1491,24.283776675215,24.283776675215,24.2014587881804,24.2014587881804,1811.27098096287,0.0,1.0
2019-02-04,29.41,29.76,29.32,29.435,9068,24.2096905768838,24.497803181505,24.1356044785527,24.2302700486425,11015.8318278815,0.0,1.0
2019-02-05,29.9,29.91,28.848,28.964,35745,24.6130482233535,24.621280012057,23.7470640517492,23.8425528007094,43423.1262337478,0.0,1.0
2019-02-06,30.95,30.97,29.9,29.93,35669,25.4773860372171,25.493849614624,24.6130482233535,24.6377435894639,43330.8012206336,0.0,1.0
2019-02-07,30.92,31.12,30.21,30.21,3066,25.4773860372171,25.6421815484539,24.8923619723263,24.8923619723263,3720.97513699074,0.03,1.0
2019-02-08,31.05,31.22,30.95,31.19,4260,25.584503119521,25.7245793040723,25.5021053639026,25.6998599773868,5170.04373241377,0.0,1.0
2019-02-11,31.57,31.75,31.16,31.16,4610,26.0129714487368,26.16128740885,25.6751406507013,25.6751406507013,5594.81258366842,0.0,1.0
2019-02-12,31.69,31.88,31.331,31.52,9838,26.1118487554789,26.268404491154,25.8160408128088,25.9717725709276,11939.6455961236,0.0,1.0
2019-02-13,31.98,31.98,31.736,31.81,2765,26.3508022467724,26.3508022467724,26.1497517230634,26.2107260622211,3355.67392491175,0.0,1.0
2019-02-14,31.82,32.0,31.68,31.97,11239,26.2189658377829,26.3672817978961,26.1036089799171,26.3425624712105,13639.9346264315,0.0,1.0
2019-02-15,31.995,32.0,31.5,31.84,11114,26.3631619101151,26.3672817978961,25.9552930198039,26.2354453889066,13488.2314652692,0.0,1.0
2019-02-19,32.94,33.33,32.0,32.0,20792,27.1418207007093,27.4631719476211,26.3672817978961,26.3672817978961,25233.6970151049,0.0,1.0
2019-02-20,32.14,33.07,32.14,32.85,60529,26.4826386557619,27.2489377830132,26.4826386557619,27.0676627206527,73459.5251359794,0.0,1.0
2019-02-21,32.48,32.49,32.005,32.27,8470,26.7627910248645,26.7710308004264,26.371401685677,26.5897557380658,10279.4062003626,0.0,1.0
2019-02-22,32.49,32.6,32.24,32.55,8078,26.7710308004264,26.8616683316066,26.5650364113803,26.8204694537974,9803.66508695734,0.0,1.0
2019-02-25,32.35,32.55,32.3,32.55,10773,26.6556739425606,26.8204694537974,26.6144750647513,26.8204694537974,13074.3852416182,0.0,1.0
2019-02-26,32.5,32.5,32.396,32.4,7742,26.7792705759882,26.7792705759882,26.693576910145,26.6968728203698,9395.88698975289,0.0,1.0
2019-02-27,32.48,32.5,32.48,32.48,2767,26.7627910248645,26.7792705759882,26.7627910248645,26.7627910248645,3358.10117549035,0.0,1.0
2019-02-28,32.53,32.75,32.53,32.69,2862,26.8039899026737,26.9852649650343,26.8039899026737,26.9358263116632,3473.39557797375,0.0,1.0
2019-03-01,32.56,32.7,32.39,32.44,5711,26.8287092293592,26.944066087225,26.6886330448079,26.7298319226171,6931.01402718663,0.0,1.0
2019-03-04,32.67,32.695,32.59,32.6,4906,26.9193467605395,26.9399461994441,26.8534285560448,26.8616683316066,5954.04566930092,0.0,1.0
2019-03-05,32.56,32.75,32.5,32.75,3071,26.8287092293592,26.9852649650343,26.7792705759882,26.9852649650343,3727.04326343725,0.0,1.0
2019-03-06,32.33,32.725,32.33,32.479,8979,26.6391943914369,26.9646655261297,26.6391943914369,26.7619670473083,10897.1414726158,0.0,1.0
2019-03-07,32.2,32.49,32.07,32.13,10761,26.5320773091329,26.7710308004264,26.424960226829,26.4743988802,13059.8217381466,0.0,1.0
2019-03-08,32.14,32.65,32.02,32.25,7378,26.4826386557619,26.9028672094158,26.3837613490198,26.5732761869421,8954.12738444805,0.0,1.0
2019-03-11,32.47,32.47,32.16,32.17,5967,26.7545512493027,26.7545512493027,26.4991182068855,26.5073579824474,7241.70210124715,0.0,1.0
2019-03-12,32.5,32.5,32.34,32.34,4747,26.7792705759882,26.7792705759882,26.6474341669987,26.6474341669987,5761.07924830237,0.0,1.0
2019-03-13,32.3,32.5,32.3,32.5,1773,26.6144750647513,26.7792705759882,26.6144750647513,26.7792705759882,2151.75763792714,0.0,1.0
2019-03-14,32.29,32.51,32.26,32.5,3842,26.6062352891895,26.78751035155,26.581515962504,26.7792705759882,4662.74836148678,0.0,1.0
2019-03-15,32.75,32.75,32.36,32.36,28999,26.9852649650343,26.9852649650343,26.6639137181224,26.6639137181224,35193.9197643818,0.0,1.0
2019-03-18,32.4,32.735,32.31,32.62,7030,26.6968728203698,26.9729053016915,26.6227148403132,26.8781478827303,8531.78578377199,0.0,1.0
2019-03-19,32.22,32.4,32.22,32.4,3470,26.5485568602566,26.6968728203698,26.5485568602566,26.6968728203698,4211.27975386755,0.0,1.0
2019-03-20,32.3,32.4,32.12,32.37,12737,26.6144750647513,26.6968728203698,26.4661591046382,26.6721534936842,15457.9453098014,0.0,1.0
2019-03-21,32.22,32.35,32.22,32.35,3955,26.5485568602566,26.6556739425606,26.5485568602566,26.6556739425606,4799.88801917756,0.0,1.0
2019-03-22,31.26,32.11,31.09,32.1,12200,25.7575384063197,26.4579193290763,25.6174622217684,26.4496795535145,14806.2285294479,0.0,1.0
2019-03-25,30.75,31.34,30.464,31.34,7061,25.3373098526658,25.8234566108145,25.1016522715971,25.8234566108145,8569.40816774026,0.0,1.0
2019-03-26,31.2,31.48,30.11,30.13,9903,25.7080997529487,25.9388134686803,24.8099642167078,24.8264437678315,12018.531239928,0.0,1.0
2019-03-27,31.4,31.52,31.12,31.12,8324,25.8728952641855,25.9717725709276,25.6421815484539,25.6421815484539,10102.2169081249,0.0,1.0
2019-03-28,32.52,32.6,31.508,32.12,9086,26.7957501271119,26.8616683316066,25.9618848402534,26.4661591046382,11026.9993785708,0.0,1.0
2019-03-29,31.73,32.5,30.42,32.42,23457,26.1448078577263,26.7792705759882,25.0653972591249,26.7133523714935,28468.0084110868,0.0,1.0
2019-04-01,32.19,32.34,32.002,32.002,3462,26.5238375335711,26.6474341669987,26.3689297530084,26.3689297530084,4201.57075155315,0.0,1.0
2019-04-02,32.39,32.39,32.03,32.3,3415,26.6886330448079,26.6886330448079,26.3920011245816,26.6144750647513,4144.53036295611,0.0,1.0
2019-04-03,32.51,32.58,32.02,32.47,3183,26.78751035155,26.8451887804829,26.3837613490198,26.7545512493027,3862.96929583874,0.0,1.0
2019-04-04,32.35,32.58,32.339,32.55,2180,26.6556739425606,26.8451887804829,26.6466101894425,26.8204694537974,2645.70313067183,0.0,1.0
2019-04-05,32.6,32.69,32.281,32.6,2656,26.8616683316066,26.9358263116632,26.5988194911838,26.8616683316066,3223.38876837816,0.0,1.0
2019-04-08,32.23,32.75,32.23,32.5,10269,26.5567966358184,26.9852649650343,26.5567966358184,26.7792705759882,12462.7180958115,0.0,1.0
2019-04-09,32.15,32.49,32.15,32.44,3590,26.4908784313237,26.7710308004264,26.4908784313237,26.7298319226171,4356.91478858343,0.0,1.0
2019-04-10,32.49,32.5,32.05,32.45,2372,26.7710308004264,26.7792705759882,26.4084806757053,26.738071698179,2878.71918621723,0.0,1.0
2019-04-11,32.3,32.47,32.12,32.37,17687,26.6144750647513,26.7545512493027,26.4661591046382,26.6721534936842,21465.3904918315,0.0,1.0
2019-04-12,32.36,32.495,32.12,32.49,4964,26.6639137181224,26.7751506882073,26.4661591046382,26.7710308004264,6024.43593608026,0.0,1.0
2019-04-15,32.29,32.37,32.25,32.37,6330,26.6062352891895,26.6721534936842,26.5732761869421,26.6721534936842,7682.2480812627,0.0,1.0
2019-04-16,32.3,32.4699,32.21,32.43,19613,26.6144750647513,26.754468851547,26.5403170846948,26.7215921470553,23802.8327990214,0.0,1.0
2019-04-17,32.42,32.55,32.23,32.44,11679,26.7133523714935,26.8204694537974,26.5567966358184,26.7298319226171,14173.9297537231,0.0,1.0
2019-04-18,32.5,32.5,31.905,32.29,3034,26.7792705759882,26.7792705759882,26.2890039300586,26.6062352891895,3682.13912773318,0.0,1.0
2019-04-22,32.38,32.5,32.38,32.415,1547,26.6803932692461,26.7792705759882,26.6803932692461,26.7092324837125,1877.47832254556,0.0,1.0
2019-04-23,31.18,32.23,30.5,32.23,24662,25.691620201825,26.5567966358184,25.1313154636197,26.5567966358184,29930.426884692,0.0,1.0
2019-04-24,30.75,31.18,30.7,30.75,10478,25.3373098526658,25.691620201825,25.2961109748565,25.3373098526658,12716.3657812749,0.0,1.0
2019-04-25,30.1,30.6,29.96,30.6,17875,24.801724441146,25.2137132192381,24.6863675832802,25.2137132192381,21693.5520462197,0.0,1.0
2019-04-26,30.03,30.5,30.03,30.05,2123,24.7440460122131,25.1313154636197,24.7440460122131,24.7605255633368,2576.52648918179,0.0,1.0
2019-04-29,30.19,30.6,29.95,30.009,8483,24.8758824212026,25.2137132192381,24.6781278077183,24.7267424835332,10295.1833291234,0.0,1.0
2019-04-30,30.1,30.2,29.85,30.2,13760,24.801724441146,24.8841221967644,24.5957300520999,24.8841221967644,16699.4839807543,0.0,1.0
2019-05-01,29.47,29.93,29.27,29.93,10944,24.2826185807499,24.6616482565947,24.1178230695131,24.6616482565947,13281.9151660883,0.0,1.0
2019-05-02,29.6,29.658,29.6,29.658,1825,24.3897356630539,24.4375263613125,24.3897356630539,24.4375263613125,2214.86615297068,0.0,1.0
2019-05-03,29.68,29.73,29.3,29.5,3473,24.4556538675486,24.4968527453578,24.1425423961986,24.3073379074354,4214.92062973544,0.0,1.0
2019-05-06,29.36,29.69,29.35,29.58,3710,24.1919810495696,24.4638936431104,24.1837412740078,24.3732561119302,4502.54982329932,0.0,1.0
2019-05-07,29.01,29.43,29.01,29.35,5035,23.9035889049052,24.2496594785025,23.9035889049052,24.1837412740078,6110.60333162048,0.0,1.0
2019-05-08,29.11,29.9,29.01,29.9,2894,23.9859866605236,24.6369289299091,23.9035889049052,24.6369289299091,3512.23158723132,0.0,1.0
2019-05-09,28.91,29.14,28.75,29.12,10617,23.8459104759723,24.0356219740516,23.7139372599171,24.0191253220447,12871.7026892002,0.03,1.0
2019-05-10,29.02,29.35,28.5,28.75,5348,23.9366420620102,24.208836820124,23.5077291098308,23.7139372599171,6483.73984947187,0.0,1.0
2019-05-13,28.11,28.79,28.11,28.79,8354,23.1860443956963,23.7469305639309,23.1860443956963,23.7469305639309,10128.1156885729,0.0,1.0
2019-05-14,28.4,28.8,28.04,28.2,10719,23.4252458497963,23.7551788899343,23.1283061136722,23.2602793297273,12995.3641448184,0.0,1.0
2019-05-15,27.87,29.28,27.87,29.28,4663,22.9880845716135,24.1510985380999,22.9880845716135,24.1510985380999,5653.26830929083,0.0,1.0
2019-05-16,27.81,28.05,27.8,28.0,3730,22.9385946155928,23.1365544396756,22.9303462895894,23.0953128096584,4522.12970054788,0.0,1.0
2019-05-17,27.67,27.96,27.67,27.67,3856,22.8231180515445,23.0623195056446,22.8231180515445,22.8231180515445,4674.88796925272,0.0,1.0
2019-05-20,27.5,28.0,27.42,28.0,16880,22.6828965094859,23.0953128096584,22.6169099014583,23.0953128096584,20464.7585376001,0.0,1.0
2019-05-21,27.83,27.95,27.615,27.95,6253,22.9550912675997,23.0540711796411,22.7777522585256,23.0540711796411,7580.93217628041,0.0,1.0
2019-05-22,27.91,28.15,27.66,27.93,5609,23.0210778756273,23.2190376997101,22.8148697255411,23.0375745276342,6800.16769178903,0.0,1.0
2019-05-23,27.57,28.305,27.57,27.714,4574,22.74063479151,23.3468867527636,22.74063479151,22.8594106859597,5545.36762742789,0.0,1.0
2019-05-24,28.25,28.5,27.69,28.5,6603,23.3015209597446,23.5077291098308,22.8396147035514,23.5077291098308,8005.2607004605,0.0,1.0
2019-05-28,28.05,28.845,27.91,28.09,7990,23.1365544396756,23.7922963569498,23.0210778756273,23.1695477436894,9686.81402342563,0.0,1.0
2019-05-29,28.08,28.565,28.08,28.13,4383,23.161299417686,23.5613432288533,23.161299417686,23.2025410477032,5313.80548994674,0.0,1.0
2019-05-30,28.34,28.72,28.12,28.42,7781,23.3757558937756,23.6891922819067,23.1942927216998,23.4417425018032,9433.42927612952,0.0,1.0
2019-05-31,28.05,28.254,28.05,28.22,7821,23.1365544396756,23.304820290146,23.1365544396756,23.2767759817342,9481.92396460724,0.0,1.0
2019-06-03,28.07,28.59,28.07,28.58,3793,23.1530510916825,23.5819640438619,23.1530510916825,23.5737157178584,4598.5088349003,0.0,1.0
2019-06-04,28.72,28.9,28.32,28.39,7023,23.6891922819067,23.8376621499688,23.3592592417687,23.4169975237929,8514.45492947662,0.0,1.0
2019-06-05,28.5,28.79,28.4,28.745,11210,23.5077291098308,23.7469305639309,23.4252458497963,23.7098130969153,13590.6364458825,0.0,1.0
2019-06-06,28.5,28.8,28.45,28.57,8533,23.5077291098308,23.7551788899343,23.4664874798136,23.565467391855,10345.1294195108,0.0,1.0
2019-06-07,28.5,28.89,28.5,28.89,2196,23.5077291098308,23.8294138239654,23.5077291098308,23.8294138239654,2662.35839742712,0.0,1.0
2019-06-10,28.64,29.1195,28.475,28.855,3675,23.6232056738791,24.0187129057445,23.4871082948222,23.8005446829533,4455.44950389101,0.0,1.0
2019-06-11,28.92,28.92,28.56,28.56,3291,23.8541588019757,23.8541588019757,23.5572190658515,23.5572190658515,3989.90049450485,0.0,1.0
2019-06-12,28.7,29.01,28.57,28.85,4343,23.6726956298998,23.9283937360068,23.565467391855,23.7964205199516,5265.31080146903,0.0,1.0
2019-06-13,29.09,29.24,29.09,29.24,1676,23.9943803440343,24.1181052340861,23.9943803440343,24.1181052340861,2031.92744721669,0.0,1.0
2019-06-14,28.82,29.3,28.82,29.3,3728,23.7716755419412,24.1675951901068,23.7716755419412,24.1675951901068,4519.704966124,0.0,1.0
2019-06-17,28.83,28.955,28.76,28.955,2777,23.7799238679447,23.8830279429878,23.7221855859205,23.8830279429878,3366.74374756607,0.0,1.0
2019-06-18,29.11,29.11,29.0,29.0,1503,24.0108769960412,24.0108769960412,23.9201454100033,23.9201454100033,1822.18791955053,0.0,1.0
2019-06-19,28.87,29.8059,28.83,29.8059,1361,23.8129171719585,24.5848780026213,23.7799238679447,24.5848780026213,1650.0317754546,0.0,1.0
2019-06-20,28.82,29.35,28.82,29.09,2520,23.7716755419412,24.208836820124,23.7716755419412,23.9943803440343,3055.16537409669,0.0,1.0
2019-06-21,28.7,29.085,28.68,28.68,7483,23.6726956298998,23.9902561810326,23.6561989778929,23.6561989778929,9072.14384697046,0.0,1.0
2019-06-24,28.62,28.89,28.62,28.89,2544,23.6067090218722,23.8294138239654,23.6067090218722,23.8294138239654,3084.26218718333,0.0,1.0
2019-06-25,28.81,29.1,28.81,29.1,848,23.7634272159378,24.0026286700378,23.7634272159378,24.0026286700378,1028.08739572777,0.0,1.0
2019-06-26,29.89,29.93,29.0,29.24,22012,24.6542464243103,24.6872397283241,23.9201454100033,24.1181052340861,26686.6270692922,0.0,1.0
2019-06-27,29.83,29.89,29.44,29.45,15161,24.6047564682896,24.6542464243103,24.2830717541551,24.2913200801585,18380.6993002698,0.0,1.0
2019-06-28,30.0,30.0,29.333,29.69,38516,24.7449780103482,24.7449780103482,24.1948146659182,24.4892799042413,46695.5355352017,0.0,1.0
2019-07-01,29.62,30.0,29.275,29.96,17501,24.4315416222172,24.7449780103482,24.1469743750982,24.7119847063344,21217.6385762167,0.0,1.0
2019-07-02,28.9,29.89,28.41,29.89,10630,23.8376621499688,24.6542464243103,23.4334941757998,24.6542464243103,12887.4634629555,0.0,1.0
2019-07-03,29.28,29.44,28.85,28.85,6213,24.1510985380999,24.2830717541551,23.7964205199516,23.7964205199516,7532.43748780267,0.0,1.0
2019-07-05,29.47,29.48,29.0,29.0,9187,24.3078167321654,24.3160650581689,23.9201454100033,23.9201454100033,11138.0175761216,0.0,1.0
2019-07-08,29.25,29.77,29.21,29.21,1481,24.1263535600895,24.5552665122689,24.0933602560757,24.0933602560757,1795.51584088778,0.0,1.0
2019-07-09,29.05,29.47,29.03,29.08,3142,23.9613870400205,24.3078167321654,23.9448903880137,23.9861320180309,3809.25777992533,0.0,1.0
2019-07-10,28.7,29.6,28.63,29.18,10084,23.6726956298998,24.4150449702103,23.6149573478757,24.0686152780654,12225.5109652345,0.0,1.0
2019-07-11,29.29,29.37,28.89,29.37,2580,24.1593468641033,24.2253334721309,23.8294138239654,24.2253334721309,3127.90740681328,0.0,1.0
2019-07-12,28.82,29.09,28.82,29.09,5286,23.7716755419412,23.9943803440343,23.7716755419412,23.9943803440343,6408.5730823314,0.0,1.0
2019-07-15,28.88,28.88,28.74,28.74,1113,23.8211654979619,23.8211654979619,23.7056889339136,23.7056889339136,1349.36470689271,0.0,1.0
2019-07-16,28.9,28.9,28.81,28.81,1423,23.8376621499688,23.8376621499688,23.7634272159378,23.7634272159378,1725.19854259508,0.0,1.0
2019-07-17,28.62,28.802,28.62,28.802,1942,23.6067090218722,23.756828555135,23.6067090218722,23.756828555135,2354.41712559356,0.0,1.0
2019-07-18,28.66,28.85,28.52,28.85,4587,23.639702325886,23.7964205199516,23.5242257618377,23.7964205199516,5561.12840118315,0.0,1.0
2019-07-19,28.76,28.76,28.44,28.44,1995,23.7221855859205,23.7221855859205,23.4582391538101,23.4582391538101,2418.67258782655,0.0,1.0
2019-07-22,28.58,28.88,28.58,28.875,1159,23.5737157178584,23.8211654979619,23.5737157178584,23.8170413349602,1405.13359864209,0.0,1.0
2019-07-23,28.67,28.73,28.67,28.73,1447,23.6479506518895,23.6974406079102,23.6479506518895,23.6974406079102,1754.29535568171,0.0,1.0
2019-07-24,28.17,28.705,28.17,28.52,6724,23.235534351717,23.6768197929015,23.235534351717,23.5242257618377,8151.95713310562,0.0,1.0
2019-07-25,28.26,28.759,28.21,28.21,7994,23.309769285748,23.7213607533202,23.2685276557308,23.2685276557308,9691.66349227341,0.0,1.0
2019-07-26,27.5,28.55,27.5,28.55,9691,22.6828965094859,23.5489707398481,22.6828965094859,23.5489707398481,11749.0506509409,0.0,1.0
2019-07-29,27.37,28.0,27.37,28.0,9187,22.575668271441,23.0953128096584,22.575668271441,23.0953128096584,11138.0175761216,0.0,1.0
2019-07-30,27.8,27.986,27.48,27.986,10901,22.9303462895894,23.0837651532535,22.666399857479,23.0837651532535,13216.0149773921,0.0,1.0
2019-07-31,27.57,28.6,27.57,28.35,9082,22.74063479151,23.5902123698653,22.74063479151,23.3840042197791,11010.7190188675,0.0,1.0
2019-08-01,27.37,27.95,27.21,27.21,8089,22.575668271441,23.0540711796411,22.4436950553859,22.4436950553859,9806.83837740801,0.0,1.0
2019-08-02,27.32,27.74,27.32,27.74,2830,22.5344266414238,22.8808563335687,22.5344266414238,22.8808563335687,3430.99920979906,0.0,1.0
2019-08-05,27.17,28.398,27.17,28.398,6762,22.4107017513721,23.4235961845956,22.4107017513721,23.4235961845956,8198.02708715944,0.0,1.0
2019-08-06,27.02,27.26,27.02,27.26,4290,22.2869768613203,22.4849366854031,22.2869768613203,22.4849366854031,5201.05533923604,0.0,1.0
2019-08-07,27.4,27.4,27.05,27.05,3536,22.6004132494514,22.6004132494514,22.3117218393307,22.3117218393307,4286.93046143091,0.0,1.0
2019-08-08,27.15,27.51,27.15,27.4,4596,22.4189500773755,22.7162179237053,22.4189500773755,22.6253860817712,5565.88955188965,0.03,1.0
2019-08-09,27.02,27.62,27.02,27.62,2033,22.3116033550897,22.8070497656395,22.3116033550897,22.8070497656395,2462.02207549862,0.0,1.0
2019-08-12,26.75,27.08,26.75,26.98,7136,22.0886524703423,22.3611479961447,22.0886524703423,22.2785735943864,8641.90335994008,0.0,1.0
2019-08-13,26.98,27.366,26.78,26.78,2396,22.2785735943864,22.5973107851734,22.1134247908698,22.1134247908698,2901.62562365701,0.0,1.0
2019-08-14,26.11,26.82,26.1,26.82,5260,21.5601762990893,22.1464545515732,21.5519188589135,22.1464545515732,6370.01284659259,0.0,1.0
2019-08-15,26.6,26.77,26.3,26.77,2869,21.9647908677049,22.105167350694,21.7170676624301,22.105167350694,3474.44236822703,0.0,1.0
2019-08-16,26.79,26.79,26.1249,26.7,4220,22.1216822310457,22.1216822310457,21.5724798849513,22.0473652694632,5110.54262597352,0.0,1.0
2019-08-19,26.79,26.79,26.61,26.641,3013,22.1216822310457,22.1216822310457,21.9730483078807,21.9986463724258,3648.83055262043,0.0,1.0
2019-08-20,26.38,26.79,26.38,26.79,6456,21.7831271838367,22.1216822310457,21.7831271838367,22.1216822310457,7818.40360030451,0.0,1.0
2019-08-21,26.36,26.55,26.35,26.35,2515,21.766612303485,21.9235036668258,21.7583548633092,21.7583548633092,3045.73808159323,0.0,1.0
2019-08-22,26.27,26.46,26.27,26.34,6276,21.6922953419026,21.8491867052433,21.6922953419026,21.7500974231334,7600.41836981275,0.0,1.0
2019-08-23,26.02,26.4,26.02,26.12,9313,21.4858593375068,21.7996420641883,21.4858593375068,21.5684337392651,11278.3136198321,0.0,1.0
2019-08-26,26.07,26.33,25.95,26.33,3404,21.527146538386,21.7418399829575,21.428057256276,21.7418399829575,4122.34291441087,0.0,1.0
2019-08-27,26.32,26.75,25.92,26.75,3278,21.7335825427817,22.0886524703423,21.4032849357486,22.0886524703423,3969.75325306664,0.0,1.0
2019-08-28,26.44,26.462,26.07,26.07,4042,21.8326718248917,21.8508381932785,21.527146538386,21.527146538386,4894.97945359833,0.0,1.0
2019-08-29,26.35,26.73,26.12,26.61,7699,21.7583548633092,22.0721375899907,21.5684337392651,21.9730483078807,9323.71271975596,0.0,1.0
2019-08-30,26.7,26.84,26.45,26.5,3071,22.0473652694632,22.1629694319248,21.8409292650675,21.8822164659466,3719.07023800111,0.0,1.0
2019-09-03,26.68,26.85,26.63,26.63,3727,22.0308503891115,22.1712268721006,21.9895631882324,21.9895631882324,4513.50530023777,0.0,1.0
2019-09-04,26.75,26.86,26.39,26.645,1661,22.0886524703423,22.1794843122765,21.7913846240125,22.0019493484961,2011.51926581565,0.0,1.0
2019-09-05,26.77,26.9,26.43,26.43,3039,22.105167350694,22.2125140729798,21.8244143847158,21.8244143847158,3680.31730813591,0.0,1.0
2019-09-06,26.82,26.88,26.563,26.563,1973,22.1464545515732,22.1959991926281,21.9342383390543,21.9342383390543,2389.36033200136,0.0,1.0
2019-09-09,26.65,26.94,26.64,26.89,9565,22.0060780685841,22.2455438336831,21.9978206284082,22.204256632804,11583.4929425205,0.0,1.0
2019-09-10,26.95,27.39,26.77,26.77,5186,22.2538012738589,22.6171286415954,22.105167350694,22.105167350694,6280.39669627932,0.0,1.0
2019-09-11,28.45,28.515,27.0,27.11,7348,23.4924173002333,23.5460906613762,22.2950884747381,22.3859203166722,8898.64152029702,0.0,1.0
2019-09-12,28.29,28.5,27.73,28.46,25591,23.36029825742,23.5337045011124,22.8978816075736,23.5006747404091,30991.4446306371,0.0,1.0
2019-09-13,28.22,28.5,27.76,28.05,13996,23.3024961761892,23.5337045011124,22.9226539281011,23.1621196932001,16949.5626997928,0.0,1.0
2019-09-16,28.17,28.58,27.817,27.817,2773,23.2612089753101,23.599764022519,22.9697213371033,22.9697213371033,3358.18357863141,0.0,1.0
2019-09-17,27.8,28.4,27.8,27.91,2297,22.9556836888044,23.4511300993541,22.9556836888044,23.0465155307385,2781.73374688654,0.0,1.0
2019-09-18,28.57,28.9,27.9,27.9,10785,23.5915065823432,23.8640021081456,23.0382580905627,23.0382580905627,13060.9483936314,0.0,1.0
2019-09-19,28.56,29.2,28.5,28.7,4961,23.5832491421674,24.1117253134204,23.5337045011124,23.698853304629,6007.91515816461,0.0,1.0
2019-09-20,29.4,29.4,28.153,28.51,24913,24.276874116937,24.276874116937,23.2471713270111,23.5419619412882,30170.3669291181,0.0,1.0
2019-09-23,28.55,29.09,28.085,28.68,7768,23.5749917019916,24.0208934714863,23.1910207338155,23.6823384242773,9407.27372477779,0.0,1.0
2019-09-24,27.69,28.68,27.69,28.44,5974,22.8648518468703,23.6823384242773,22.8648518468703,23.4841598600574,7234.68759420991,0.0,1.0
2019-09-25,29.5,30.2,27.814,27.94,25970,24.3594485186953,24.9374693310033,22.9672441050505,23.071287851266,31450.4246437281,0.0,1.0
2019-09-26,28.97,29.5,28.97,29.5,3794,23.9218041893764,24.3594485186953,23.9218041893764,24.3594485186953,4594.64424714302,0.0,1.0
2019-09-27,28.88,29.075,28.45,28.89,7088,23.8474872277939,24.0085073112226,23.4924173002333,23.8557446679697,8583.77396514227,0.0,1.0
2019-09-30,29.06,29.5,28.65,28.65,7413,23.9961211509588,24.3594485186953,23.6575661037498,23.6575661037498,8977.35840908573,0.0,1.0
2019-10-01,28.61,29.37,28.61,29.37,5163,23.6245363430465,24.2521017964095,23.6245363430465,24.2521017964095,6252.54302793871,0.0,1.0
2019-10-02,28.02,28.68,27.57,28.5,8009,23.1373473726726,23.6823384242773,22.7657625647603,23.5337045011124,9699.13172782512,0.0,1.0
2019-10-03,27.98,28.47,27.342,28.13,7633,23.1043176119693,23.5089321805849,22.5774929287514,23.2281792146067,9243.78480190899,0.0,1.0
2019-10-04,28.16,28.52,27.795,28.0,7856,23.2529515351342,23.5502193814641,22.9515549687165,23.120832492321,9513.84428190712,0.0,1.0
2019-10-07,28.28,28.6,28.14,28.15,6440,23.3520408172442,23.6162789028707,23.2364366547826,23.2446940949584,7799.02713537191,0.0,1.0
2019-10-08,28.39,28.5,28.0,28.38,5426,23.4428726591783,23.5337045011124,23.120832492321,23.4346152190025,6571.04367026833,0.0,1.0
2019-10-09,28.24,28.85,27.452,28.38,5992,23.3190110565409,23.8227149072664,22.6683247706855,23.4346152190025,7256.48611725908,0.0,1.0
2019-10-10,28.27,28.86,28.27,28.46,5038,23.3437833770683,23.8309723474423,23.3437833770683,23.5006747404091,6101.16439565277,0.0,1.0
2019-10-11,28.62,29.0,27.84,28.48,8598,23.6327937832224,23.9465765099039,22.9887134495077,23.5171896207608,10412.4278431565,0.0,1.0
2019-10-14,28.77,28.915,28.27,28.48,5752,23.7566553858598,23.8763882684093,23.3437833770683,23.5171896207608,6965.83914327007,0.0,1.0
2019-10-15,28.55,28.6,28.45,28.45,3036,23.5749917019916,23.6162789028707,23.4924173002333,23.4924173002333,3676.68422096104,0.0,1.0
2019-10-16,28.36,28.54,27.81,28.45,3943,23.4181003386508,23.5667342618157,22.9639411289802,23.4924173002333,4775.08757682787,0.0,1.0
2019-10-17,28.25,28.25,28.25,28.25,2072,23.3272684967167,23.3272684967167,23.3272684967167,23.3272684967167,2509.25220877183,0.0,1.0
2019-10-18,28.12,28.47,27.81,28.05,8980,23.2199217744309,23.5089321805849,22.9639411289802,23.1621196932001,10875.0409434223,0.0,1.0
2019-10-21,28.4,28.6,28.2,28.47,7385,23.4511300993541,23.6162789028707,23.2859812958375,23.5089321805849,8943.44959545368,0.0,1.0
2019-10-22,28.35,28.37,27.87,27.87,2436,23.409842898475,23.4263577788266,23.0134857700352,23.0134857700352,2950.06678598851,0.0,1.0
2019-10-23,27.98,28.38,27.98,28.25,3595,23.1043176119693,23.4346152190025,23.1043176119693,23.3272684967167,4353.6494645438,0.0,1.0
2019-10-24,28.25,28.25,28.05,28.05,1878,23.3272684967167,23.3272684967167,23.1621196932001,23.1621196932001,2274.31257146405,0.0,1.0
2019-10-25,28.44,28.63,28.1,28.1,4097,23.4841598600574,23.6410512233982,23.2034068940793,23.2034068940793,4961.58605180416,0.0,1.0
2019-10-28,28.18,28.7,28.03,28.35,14185,23.2694664154859,23.698853304629,23.1456048128485,23.409842898475,17178.4471918091,0.0,1.0
2019-10-29,28.56,28.65,28.33,28.33,1896,23.5832491421674,23.6575661037498,23.3933280181233,23.3933280181233,2296.11109451322,0.0,1.0
2019-10-30,29.0,29.0,28.12,28.12,3388,23.9465765099039,23.9465765099039,23.2199217744309,23.2199217744309,4102.96644947826,0.0,1.0
2019-10-31,28.76,28.92,28.71,28.85,5650,23.748397945684,23.8805169884972,23.7071107448048,23.8227149072664,6842.31417932473,0.0,1.0
2019-11-01,29.39,29.5,28.5,28.75,8684,24.2686166767612,24.3594485186953,23.5337045011124,23.7401405055081,10516.5763421692,0.0,1.0
2019-11-04,29.69,29.745,29.32,29.35,9161,24.5163398820361,24.5617558030031,24.2108145955304,24.2355869160579,11094.2372029724,0.0,1.0
2019-11-05,29.5,29.85,29.3,29.49,15275,24.4420229204536,24.7320130228997,24.2763142904844,24.4337374889551,18435.9740380948,0.1,1.0
2019-11-06,29.19,29.7,29.19,29.55,5171,24.1851745440014,24.6077315504228,24.1851745440014,24.4834500779459,6241.07507371444,0.0,1.0
2019-11-07,29.44,29.7,28.713,28.713,5396,24.3923103314628,24.6077315504228,23.7899594615249,23.7899594615249,6512.63606609228,0.0,1.0
2019-11-08,29.36,29.56,29.36,29.56,1836,24.3260268794752,24.4917355094443,24.3260268794752,24.4917355094443,2215.93769780308,0.0,1.0
2019-11-11,28.86,29.41,28.86,29.26,1215,23.9117553045522,24.3674540369675,23.9117553045522,24.2431725644906,1466.42935884027,0.0,1.0
2019-11-12,29.2,29.21,29.2,29.21,736,24.1934599754998,24.2017454069983,24.1934599754998,24.2017454069983,888.306179511475,0.0,1.0
2019-11-13,29.37,29.495,29.12,29.495,3812,24.3343123109736,24.4378802047044,24.1271765235122,24.4378802047044,4600.84667975237,0.0,1.0
2019-11-14,28.85,29.539,28.85,29.539,2631,23.9034698730538,24.4743361032976,23.9034698730538,24.4743361032976,3175.45320420473,0.0,1.0
2019-11-15,29.27,29.5,29.1,29.1,4600,24.251457995989,24.4420229204536,24.1106056605152,24.1106056605152,5551.91362194672,0.0,1.0
2019-11-18,29.25,29.6,28.886,29.6,2508,24.2348871329921,24.5248772354382,23.9332974264482,24.5248772354382,3026.99986170486,0.0,1.0
2019-11-19,29.65,29.8,29.03,29.26,6136,24.5663043929305,24.6905858654074,24.052607640026,24.2431725644906,7405.76999657934,0.0,1.0
2019-11-20,28.95,29.7,28.9,29.36,11403,23.9863241880384,24.6077315504228,23.9448970305461,24.3260268794752,13762.7110937083,0.0,1.0
2019-11-21,29.3,29.3,29.085,29.24,3317,24.2763142904844,24.2763142904844,24.0981775132675,24.2266017014937,4003.41249652114,0.0,1.0
2019-11-22,29.39,29.39,29.385,29.385,725,24.3508831739705,24.3508831739705,24.3467404582213,24.3467404582213,875.029864328559,0.0,1.0
2019-11-25,29.8,29.8,29.09,29.18,4379,24.6905858654074,24.6905858654074,24.1023202290168,24.1768891125029,5285.18038054448,0.0,1.0
2019-11-26,29.22,29.74,29.22,29.5,2119,24.2100308384967,24.6408732764166,24.2100308384967,24.4420229204536,2557.5010793272,0.0,1.0
2019-11-27,28.57,29.15,28.35,29.15,12727,23.6714777910969,24.1520328180075,23.4891982981308,24.1520328180075,15360.6966666339,0.0,1.0
2019-11-29,28.66,28.7,28.65,28.69,3787,23.746046674583,23.7791884005769,23.7377612430846,23.7709029690784,4570.67323615483,0.0,1.0
2019-12-02,28.4,28.82,28.4,28.82,4181,23.5306254556231,23.8786135785584,23.5306254556231,23.8786135785584,5046.206707252,0.0,1.0
2019-12-03,28.6,29.465,28.41,28.5,4788,23.6963340855923,24.413023910209,23.5389108871216,23.6134797706077,5778.81791780018,0.0,1.0
2019-12-04,29.0,29.18,28.428,28.428,4008,24.0277513455306,24.1768891125029,23.5538246638188,23.5538246638188,4837.40647755706,0.0,1.0
2019-12-05,29.01,29.25,28.74,28.854,1977,24.0360367770291,24.2348871329921,23.8123301265707,23.9067840456531,2386.11591969318,0.0,1.0
2019-12-06,29.82,30.14,29.12,29.12,35563,24.7071567284043,24.972290536355,24.1271765235122,24.1271765235122,42922.3269863675,0.0,1.0
2019-12-09,30.52,30.69,29.76,29.95,21155,25.2871369332964,25.4279892687702,24.6574441394135,24.8148673378842,25532.7679722354,0.0,1.0
2019-12-10,30.54,30.63,30.25,30.265,2479,25.3037077962933,25.3782766797794,25.063430282838,25.0758584300857,2991.99866713172,0.0,1.0
2019-12-11,30.88,30.88,30.246,30.68,7176,25.5854124672409,25.5854124672409,25.0601161102386,25.4197038372717,8660.98525023687,0.0,1.0
2019-12-12,31.29,31.48,30.495,30.69,8304,25.9251151586777,26.0825383571484,25.2664233545502,25.4279892687702,10022.4110253577,0.0,1.0
2019-12-13,31.99,31.99,30.975,31.15,12275,26.5050953635698,26.5050953635698,25.6641240664763,25.8091191176993,14815.1608063904,0.0,1.0
2019-12-16,31.84,32.12,31.53,31.84,18080,26.380813891093,26.6128059730498,26.1239655146407,26.380813891093,21821.4344097383,0.0,1.0
2019-12-17,31.36,31.74,30.5,31.53,7076,25.9831131791669,26.2979595761084,25.2705660702995,26.1239655146407,8540.29147584673,0.0,1.0
2019-12-18,31.59,31.98,31.4,31.5,17916,26.1736781036315,26.4968099320714,26.0162549051608,26.0991092201454,21623.4966197385,0.0,1.0
2019-12-19,31.55,31.74,31.16,31.5,17022,26.1405363776377,26.2979595761084,25.8174045491978,26.0991092201454,20544.4942766906,0.0,1.0
2019-12-20,32.0,32.0,30.68,31.28,39745,26.5133807950683,26.5133807950683,25.4197038372717,25.9168297271793,47969.7406313635,0.0,1.0
2019-12-23,31.32,31.92,31.14,31.45,16644,25.9499714531731,26.4470973430806,25.8008336862008,26.0576820626531,20088.2718094959,0.0,1.0
2019-12-24,31.55,31.55,31.53,31.53,647,26.1405363776377,26.1405363776377,26.1239655146407,26.1239655146407,780.888720304242,0.0,1.0
2019-12-26,31.55,31.55,31.55,31.55,336,26.1405363776377,26.1405363776377,26.1405363776377,26.1405363776377,405.531081950889,0.0,1.0
2019-12-27,31.91,31.91,31.53,31.85,4358,26.4388119115822,26.4388119115822,26.1239655146407,26.3890993225914,5259.83468792255,0.0,1.0
2019-12-30,31.9,32.0,31.65,31.65,11252,26.4305264800837,26.5133807950683,26.2233906926222,26.2233906926222,13580.4634943792,0.0,1.0
2019-12-31,31.49,31.91,31.44,31.7,15047,26.0908237886469,26.4388119115822,26.0493966311546,26.2648178501145,18160.7922324852,0.0,1.0
2020-01-02,31.24,31.5,31.24,31.5,7929,25.8836880011854,26.0991092201454,25.8836880011854,26.0991092201454,9569.80937139468,0.0,1.0
2020-01-03,30.86,32.0,30.86,32.0,7200,25.568841604244,26.5133807950683,25.568841604244,26.5133807950683,8689.9517560905,0.0,1.0
2020-01-06,30.98,31.47,30.9,30.9,3561,25.6682667822255,26.07425292565,25.6019833302378,25.6019833302378,4297.90530603309,0.0,1.0
2020-01-07,31.55,31.69,31.279,31.3,7231,26.1405363776377,26.2565324186161,25.9160011840294,25.9334005901762,8727.36682615143,0.0,1.0
2020-01-08,31.9,32.25,31.02,31.7,16782,26.4305264800837,26.7205165825298,25.7014085082193,26.2648178501145,20254.8292181543,0.0,1.0
2020-01-09,31.49,31.992,31.39,31.99,5177,26.0908237886469,26.5067524498695,26.0079694736623,26.5050953635698,6248.31670017785,0.0,1.0
2020-01-10,31.6,31.75,31.29,31.45,5139,26.1819635351299,26.3062450076068,25.9251151586777,26.0576820626531,6202.45306590961,0.0,1.0
2020-01-13,31.55,31.67,31.35,31.5,4617,26.1405363776377,26.2399615556192,25.9748277476685,26.0991092201454,5572.43156359303,0.0,1.0
2020-01-14,30.95,31.45,30.95,31.03,4887,25.6434104877301,26.0576820626531,25.6434104877301,25.7096939397178,5898.30475444643,0.0,1.0
2020-01-15,31.17,31.3,30.97,31.13,3169,25.8256899806962,25.9334005901762,25.659981350727,25.7925482547024,3824.78571042373,0.0,1.0
2020-01-16,31.07,31.3,31.0,31.02,2829,25.7428356657116,25.9334005901762,25.6848376452224,25.7014085082193,3414.42687749723,0.0,1.0
2020-01-17,31.1,31.53,31.1,31.35,6694,25.767691960207,26.1239655146407,25.767691960207,25.9748277476685,8079.24125767637,0.0,1.0
2020-01-21,30.97,31.49,30.5,31.35,9869,25.659981350727,26.0908237886469,25.2705660702995,25.9748277476685,11911.2685945635,0.0,1.0
2020-01-22,31.16,31.4,30.95,31.4,2418,25.8174045491978,26.0162549051608,25.6434104877301,26.0162549051608,2918.37546475372,0.0,1.0
2020-01-23,31.64,31.85,31.05,31.22,1311,26.2151052611238,26.3890993225914,25.7262648027147,25.8671171381885,1582.29538225481,0.0,1.0
2020-01-24,31.4,31.8,30.924,30.924,4901,26.0162549051608,26.3476721650991,25.6218683658341,25.6218683658341,5915.20188286104,0.0,1.0
2020-01-27,31.6,31.857,31.03,31.777,6846,26.1819635351299,26.3948991246403,25.7096939397178,26.3286156726527,8262.6957947494,0.0,1.0
2020-01-28,31.96,31.98,31.6,31.6,4990,26.4802390690745,26.4968099320714,26.1819635351299,26.1819635351299,6022.61934206827,0.0,1.0
2020-01-29,31.58,31.81,31.55,31.81,16814,26.165392672133,26.3559575965976,26.1405363776377,26.3559575965976,20293.4512259592,0.0,1.0
2020-01-30,30.43,31.0,30.25,30.7556,7337,25.2125680498103,25.6848376452224,25.063430282838,25.4823416994001,8855.30222700499,0.0,1.0
2020-01-31,30.5,31.065,30.25,30.25,11221,25.2705660702995,25.7386929499624,25.063430282838,25.063430282838,13543.0484243183,0.0,1.0
2020-02-03,30.5,31.59,30.5,30.73,5692,25.2705660702995,26.1736781036315,25.2705660702995,25.461130994764,6869.8896382871,0.0,1.0
2020-02-04,30.16,30.56,30.15,30.56,6299,24.9888613993519,25.3202786592902,24.9805759678534,25.3202786592902,7602.50084883528,0.0,1.0
2020-02-05,30.37,30.37,29.83,29.83,1473,25.2457097758041,25.2457097758041,24.7968232667842,24.7968232667842,1771.98464203509,0.1,1.0
2020-02-06,30.55,31.31,30.45,31.31,4142,25.3953386121441,26.0271048100239,25.3122114808441,26.0271048100239,4982.72938717538,0.0,1.0
2020-02-07,30.2,30.846,29.5,29.5,2338,25.1043936525941,25.641394920792,24.5225037334943,24.5225037334943,2812.55946576921,0.0,1.0
2020-02-10,30.41,30.861,30.21,30.21,1521,25.2789606283241,25.653863990487,25.1127063657241,25.1127063657241,1829.72752242727,0.0,1.0
2020-02-11,30.65,30.84,30.2,30.84,4170,25.478465743444,25.636407292914,25.1043936525941,25.636407292914,5016.41273407083,0.0,1.0
2020-02-12,31.09,31.63,30.75,30.75,16279,25.844225121164,26.2931116301839,25.561592874744,25.561592874744,19583.2572896736,0.0,1.0
2020-02-13,31.59,31.61,31.05,31.13,5071,26.2598607776639,26.2764862039239,25.810974268644,25.8774759736839,6100.29471809907,0.0,1.0
2020-02-14,31.9,31.93,31.6,31.6,13280,26.5175548846938,26.5424930240838,26.2681734907939,26.2681734907939,15975.5302418371,0.0,1.0
2020-02-18,31.6,32.0,31.59,31.9,2829,26.2681734907939,26.6006820159938,26.2598607776639,26.5175548846938,3403.22101311423,0.0,1.0
2020-02-19,31.42,31.42,31.34,31.41,3142,26.1185446544539,26.1185446544539,26.0520429494139,26.1102319413239,3779.75271233826,0.0,1.0
2020-02-20,30.3,31.55,29.8,31.55,11514,25.1875207838941,26.2266099251439,24.7718851273942,26.2266099251439,13851.0734340747,0.0,1.0
2020-02-21,30.14,30.84,29.601,30.54,7744,25.0545173738141,25.636407292914,24.6064621361072,25.3870258990141,9315.85136993874,0.0,1.0
2020-02-24,29.8,30.29,29.8,30.273,2411,24.7718851273942,25.1792080707641,24.7718851273942,25.1650764584431,2900.37676303232,0.0,1.0
2020-02-25,29.46,30.23,29.145,29.66,4099,24.4892528809743,25.1293317919841,24.2274024173793,24.6555071435742,4931.00139015738,0.0,1.0
2020-02-26,29.14,30.079,29.14,29.48,1097,24.2232460608143,25.0038098237212,24.2232460608143,24.5058783072343,1319.66541229633,0.0,1.0
2020-02-27,27.53,29.06,27.53,29.06,6397,22.8848992468847,24.1567443557744,22.8848992468847,24.1567443557744,7695.44178893309,0.0,1.0
2020-02-28,27.26,28.7,26.82,28.7,9685,22.6604559923747,23.8574866830944,22.2946966146548,23.8574866830944,11650.8290957976,0.0,1.0
2020-03-02,28.1,28.19,26.85,27.03,10770,23.3587238952945,23.4335383134645,22.3196347540448,22.4692635903847,12956.0587879959,0.0,1.0
2020-03-03,27.57,27.967,26.82,27.69,11415,22.9181500994046,23.2481648106656,22.2946966146548,23.0179026569646,13731.9787432658,0.0,1.0
2020-03-04,28.47,28.5,25.5,26.5,51006,23.6662942811045,23.6912324204945,21.197418481495,22.0286897944948,61359.0282767425,0.0,1.0
2020-03-05,28.1,28.1,26.8,27.61,8643,23.3587238952945,23.3587238952945,22.2780711883948,22.9514009519246,10397.3274006173,0.0,1.0
2020-03-06,26.79,28.14,26.56,27.14,7011,22.2697584752648,23.3919747478145,22.0785660732748,22.5607034348147,8434.06946728311,0.0,1.0
2020-03-09,24.6,25.52,23.943,25.52,19986,20.4492742997952,21.214043907755,19.9031290471543,21.214043907755,24042.6918232949,0.0,1.0
2020-03-10,25.69,26.13,24.76,24.76,5628,21.355360030965,21.7211194086849,20.5822777098752,20.5822777098752,6770.35272598336,0.0,1.0
2020-03-11,24.11,25.0,24.11,24.76,6676,20.0419513564253,20.7817828249951,20.0419513564253,20.5822777098752,8031.07228121267,0.0,1.0
2020-03-12,21.015,23.26,21.0,23.26,16913,17.4691666426909,19.3353707403755,17.4566975729959,19.3353707403755,20345.9445015204,0.0,1.0
2020-03-13,24.28,24.28,21.23,21.48,16123,20.1832674796353,20.1832674796353,17.6478899749859,17.8557078032358,19395.592928399,0.0,1.0
2020-03-16,19.93,22.36,19.09,21.9,7969,16.5672372680861,18.5872265586757,15.8689693651663,18.2048417546957,9586.52112177709,0.0,1.0
2020-03-17,25.11,25.14,21.41,22.112,13629,20.8732226694251,20.8981608088151,17.7975188113258,18.3810712730517,16395.3691013552,0.0,1.0
2020-03-18,23.07,24.87,23.07,24.515,9980,19.1774291909055,20.6737175543052,19.1774291909055,20.3786162381902,12005.7072148746,0.0,1.0
2020-03-19,26.01,26.01,22.51,22.51,24739,21.6213668511249,21.6213668511249,18.7119172556256,18.7119172556256,29760.4399587958,0.0,1.0
2020-03-20,24.0,25.93,24.0,25.93,18955,19.9505115119953,21.554865146085,19.9505115119953,21.554865146085,22802.4228715378,0.0,1.0
2020-03-23,22.15,24.5,22.15,24.35,9433,18.4126595829457,20.3661471684952,18.4126595829457,20.2414564715453,11347.6789737386,0.0,1.0
2020-03-24,22.25,23.225,21.77,21.77,17044,18.4957867142457,19.3062762444205,18.0967764840058,18.0967764840058,20503.534445924,0.0,1.0
2020-03-25,22.98,22.98,21.59,22.0,8153,19.1026147727355,19.1026147727355,17.9471476476658,18.2879688859957,9807.86882994713,0.0,1.0
2020-03-26,24.0,24.5,22.6,22.6,11310,19.9505115119953,20.3661471684952,18.7867316737956,18.7867316737956,13605.6661924079,0.0,1.0
2020-03-27,22.21,23.86,22.12,23.86,4772,18.4625358617257,19.8341335281754,18.3877214435557,19.8341335281754,5740.60469232277,0.0,1.0
2020-03-30,23.73,23.73,22.0,22.25,7035,19.7260682574854,19.7260682574854,18.2879688859957,18.4957867142457,8462.94090747919,0.0,1.0
2020-03-31,23.25,24.0,23.0,23.7,12041,19.3270580272455,19.9505115119953,19.1192401989955,19.7011301180954,14485.0421417138,0.0,1.0
2020-04-01,21.63,23.23,21.52,22.18,7747,17.9803985001858,19.3104326009855,17.8889586557558,18.4375977223357,9319.46029996323,0.0,1.0
2020-04-02,21.7,22.475,20.563,21.67,11406,18.0385874920958,18.6828227596706,17.093432009215,18.0136493527058,13721.1519531923,0.0,1.0
2020-04-03,19.34,21.33,19.34,21.25,6079,16.0767871934162,17.7310171062859,16.0767871934162,17.6645154012459,7312.89520633492,0.0,1.0
2020-04-06,21.11,22.0,20.36,20.88,23181,17.5481374174259,18.2879688859957,16.924683932676,17.3569450154359,27886.2022993995,0.0,1.0
2020-04-07,22.3,23.093,21.75,22.24,8252,18.5373502798957,19.1965484311045,18.0801510577458,18.4874740011157,9926.96352075597,0.0,1.0
2020-04-08,22.25,22.45,21.45,21.6,13849,18.4957867142457,18.6620409768456,17.8307696638458,17.9554603607958,16660.0239698194,0.0,1.0
2020-04-09,22.5,22.74,22.25,22.25,21437,18.7036045424956,18.9031096576156,18.4957867142457,18.4957867142457,25788.2109784836,0.0,1.0
2020-04-13,21.0,22.23,20.85,22.23,8908,17.4566975729959,18.4791612879857,17.3320068760459,18.4791612879857,10716.1162194492,0.0,1.0
2020-04-14,21.25,22.81,21.25,22.5,13946,17.6645154012459,18.9612986495256,17.6645154012459,18.7036045424956,16776.7127072786,0.0,1.0
2020-04-15,19.39,22.0,18.77,20.75,12865,16.1183507590662,18.2879688859957,15.6029625450064,17.248879744746,15476.2949217797,0.0,1.0
2020-04-16,18.8,19.4,17.51,19.4,14450,15.6279006843963,16.1266634721962,14.5555606906266,16.1266634721962,17383.0129513966,0.0,1.0
2020-04-17,20.2,21.235,19.13,19.3,12725,16.7916805225961,17.6520463315509,15.9022202176863,16.0435363408962,15307.8781873024,0.0,1.0
2020-04-20,18.9,21.6,18.9,19.53,7485,15.7110278156963,17.9554603607958,15.7110278156963,16.2347287428862,9004.28041115592,0.0,1.0
2020-04-21,18.49,18.75,18.1,18.75,7995,15.3702065773664,15.5863371187464,15.0460107652965,15.5863371187464,9617.79851532285,0.0,1.0
2020-04-22,18.9,20.0,18.28,18.8,5761,15.7110278156963,16.6254262599961,15.1956396016364,15.6279006843963,6930.34862373671,0.0,1.0
2020-04-23,18.8,18.89,18.11,18.59,7131,15.6279006843963,15.7027151025663,15.0543234784265,15.4533337086664,8578.42666826359,0.0,1.0
2020-04-24,19.63,19.64,18.513,18.85,8153,16.3178558741862,16.3261685873162,15.3893258175654,15.6694642500463,9807.8688299471,0.0,1.0
2020-04-27,20.1,20.755,19.74,19.92,12456,16.7085533912961,17.253036101311,16.4092957186162,16.5589245549561,14984.2774617713,0.0,1.0
2020-04-28,20.84,21.0,19.976,20.3,21505,17.3236941629159,17.4566975729959,16.6054757484841,16.8748076538961,25870.0133923725,0.0,1.0
2020-04-29,23.45,23.78,20.959,21.69,18791,19.4933122898454,19.7676318231354,17.4226154491629,18.0302747789658,22605.1346968645,0.0,1.0
2020-04-30,21.0,22.56,20.52,22.56,11188,17.4566975729959,18.7534808212756,17.057687342756,18.7534808212756,13458.9030380778,0.0,1.0
2020-05-01,19.5,20.27,19.01,20.27,11651,16.2097906034962,16.8498695145061,15.8024676601263,16.8498695145061,14015.8812385274,0.0,1.0
2020-05-04,19.75,19.75,18.83,18.83,8979,16.4176084317462,16.4176084317462,15.6528388237863,15.6528388237863,10801.5275633625,0.0,1.0
2020-05-05,19.54,21.221,19.54,21.221,8020,16.2430414560162,17.6404085331689,16.2430414560162,17.6404085331689,9647.87293219377,0.0,1.0
2020-05-06,19.45,19.75,19.44,19.75,6019,16.1682270378462,16.4176084317462,16.1599143247162,16.4176084317462,7240.71660584468,0.0,1.0
2020-05-07,19.29,19.94,19.17,19.94,3307,16.0352236277662,16.5755499812161,15.9354710702063,16.5755499812161,3978.2438636864,0.0,1.0
2020-05-08,20.07,20.53,19.379,19.64,7168,16.6836152519061,17.066000055886,16.1092067746232,16.3261685873162,8622.93680523254,0.0,1.0
2020-05-11,19.1,19.87,18.75,19.8,9531,15.8772820782963,16.5173609893061,15.5863371187464,16.4591719973962,11465.5706878727,0.0,1.0
2020-05-12,18.8,19.48,18.75,19.48,20382,15.6279006843963,16.1931651772362,15.5863371187464,16.1931651772362,24519.0705865304,0.0,1.0
2020-05-13,18.47,18.55,17.58,18.55,11402,15.3535811511064,15.4200828561464,14.6137496825366,15.4200828561464,13716.3400464929,0.0,1.0
2020-05-14,17.98,18.463,17.55,18.11,8402,15.0293853390365,15.4331224424155,14.6699506507281,15.138051640153,10051.5062054883,0.1,1.0
2020-05-15,18.0,18.0,17.65,17.9,6678,15.0461032315159,15.0461032315159,14.7535401131254,14.9625137691186,7989.04527972519,0.0,1.0
2020-05-18,19.47,19.5,18.151,18.84,14079,16.2748683287564,16.2999451674756,15.1723233197359,15.7482547156534,16843.0321193846,0.0,1.0
2020-05-19,18.9,19.845,18.714,19.39,11328,15.7984083930917,16.5883288127463,15.6429319930327,16.2079967588386,13551.9474286803,0.0,1.0
2020-05-20,19.63,19.95,18.93,19.1,12136,16.4086114685921,16.6760977482635,15.8234852318109,15.9655873178864,14518.5764472514,0.0,1.0
2020-05-21,19.74,19.99,19.48,19.48,4619,16.5005598772292,16.7095335332224,16.2832272749962,16.2832272749962,5525.81613462869,0.0,1.0
2020-05-22,20.15,20.36,19.68,19.99,4734,16.8432766730581,17.0188145440925,16.4504061997908,16.7095335332224,5663.39328454911,0.0,1.0
2020-05-26,20.17,21.2,20.15,20.49,7225,16.8599945655376,17.7209660282299,16.8432766730581,17.127480845209,8643.43398412912,0.0,1.0
2020-05-27,21.58,22.02,20.261,20.85,22448,18.0386059853397,18.4063996198878,16.9360609763191,17.4284029098393,26855.0596644609,0.0,1.0
2020-05-28,20.45,21.98,20.45,21.98,12043,17.0940450602501,18.3729638349289,17.0940450602501,18.3729638349289,14407.3184042722,0.0,1.0
2020-05-29,20.65,20.65,20.38,20.5,5878,17.2612239850447,17.2612239850447,17.0355324365719,17.1358397914487,7031.98684549633,0.0,1.0
2020-06-01,20.55,21.598,20.55,20.81,9262,17.1776345226474,18.0536520885712,17.1776345226474,17.3949671248804,11080.3440222843,0.0,1.0
2020-06-02,21.0,21.314,20.51,21.314,17250,17.5537871034353,17.8162580153628,17.1441987376885,17.8162580153628,20636.5724880591,0.0,1.0
2020-06-03,21.85,22.3,21.0,21.23,23713,18.2642975338124,18.6404501146003,17.5537871034353,17.7460428669491,28368.4083135853,0.0,1.0
2020-06-04,21.96,21.96,21.49,21.95,4590,18.3562459424495,18.3562459424495,17.9633754691821,18.3478869962097,5491.1227663879,0.0,1.0
2020-06-05,23.8,24.3,22.5,22.5,12665,19.89429205056,20.3122393625465,18.8076290393949,18.8076290393949,15151.4313368852,0.0,1.0
2020-06-08,23.75,24.7,23.75,24.7,7759,19.8524973193613,20.6465972121358,19.8524973193613,20.6465972121358,9282.27048897688,0.0,1.0
2020-06-09,23.91,24.53,23.33,23.55,18654,19.986240459197,20.5044951260603,19.5014215772926,19.6853183945667,22316.2100401308,0.0,1.0
2020-06-10,21.81,23.52,21.69,23.5,9574,18.2308617488535,19.6602415558475,18.1305543939767,19.643523663368,11453.5968116335,0.0,1.0
2020-06-11,19.53,21.13,19.51,21.11,16649,16.3250220061948,17.6624534045518,16.3083041137153,17.6457355120723,19917.5823393448,0.0,1.0
2020-06-12,19.1,20.09,19.03,20.06,5172,15.9655873178864,16.7931229956197,15.9070746942083,16.7680461569005,6187.38277728938,0.0,1.0
2020-06-15,20.38,20.38,18.65,18.65,5340,17.0355324365719,17.0355324365719,15.5894347370985,15.5894347370985,6388.36504847746,0.0,1.0
2020-06-16,21.09,21.33,21.09,21.33,3463,17.6290176195929,17.8296323293464,17.6290176195929,17.8296323293464,4142.86669716804,0.0,1.0
2020-06-17,19.26,20.85,19.26,20.66,8705,16.0993304577221,17.4284029098393,16.0993304577221,17.2695829312844,10413.9920874524,0.0,1.0
2020-06-18,19.29,19.29,18.68,19.27,2518,16.1244072964413,16.1244072964413,15.6145115758177,16.1076894039618,3012.34142173524,0.0,1.0
2020-06-19,19.73,20.49,19.39,19.52,16930,16.4922009309894,17.127480845209,16.2079967588386,16.3166630599551,20253.7491143677,0.0,1.0
2020-06-22,18.91,19.59,18.8,19.59,10558,15.8067673393315,16.3751756836332,15.7148189306944,16.3751756836332,12630.778685735,0.0,1.0
2020-06-23,18.35,19.18,18.25,19.18,6119,15.3386663499065,16.0324588878042,15.2550768875092,16.0324588878042,7320.30069880779,0.0,1.0
2020-06-24,18.15,18.603,18.15,18.36,6374,15.1714874251119,15.5501476897717,15.1714874251119,15.3470252961463,7625.36307471821,0.0,1.0
2020-06-25,18.74,18.74,18.11,18.23,5775,15.664665253256,15.664665253256,15.138051640153,15.2383589950298,6908.76557208939,0.0,1.0
2020-06-26,18.02,18.9,18.0,18.48,55375,15.0628211239954,15.7984083930917,15.0461032315159,15.447332651023,66246.3884942769,0.0,1.0
2020-06-29,20.16,20.17,18.09,18.53,31883,16.8516356192979,16.8599945655376,15.1213337476735,15.4891273822217,38142.3675731472,0.0,1.0
2020-06-30,20.08,20.45,19.605,20.29,7504,16.78476404938,17.0940450602501,16.3877141029928,16.9603019204144,8977.20811306644,0.0,1.0
2020-07-01,20.0,20.0,19.42,19.42,7563,16.7178924794622,16.7178924794622,16.2330735975578,16.2330735975578,9047.79117259079,0.0,1.0
2020-07-02,19.69,20.45,19.49,20.45,7180,16.4587651460305,17.0940450602501,16.2915862212359,17.0940450602501,8589.59944720375,0.0,1.0
2020-07-06,19.72,19.77,19.71,19.77,3183,16.4838419847497,16.5256367159484,16.47548303851,16.5256367159484,3807.89624518796,0.0,1.0
2020-07-07,18.76,19.7,18.76,19.295,6494,15.6813831457355,16.4671240922702,15.6813831457355,16.1285867695611,7768.92183985254,0.0,1.0
2020-07-08,17.86,19.04,17.78,18.91,11852,14.9290779841597,15.915433640448,14.8622064142419,15.8067673393315,14178.8207031001,0.0,1.0
2020-07-09,17.65,17.89,17.5,17.87,8713,14.7535401131254,14.9541548228789,14.6281559195294,14.9374369303994,10423.5626717947,0.0,1.0
2020-07-10,18.13,18.421,17.5,17.7,8951,15.1547695326325,15.3980148682086,14.6281559195294,14.795334844324,10708.2875559778,0.0,1.0
2020-07-13,17.63,18.1,17.63,17.993,12873,14.7368222206459,15.1296926939133,14.7368222206459,15.0402519691481,15400.2665297847,0.0,1.0
2020-07-14,17.84,18.0,17.604,17.604,4654,14.9123600916803,15.0461032315159,14.7150889604226,14.7150889604226,5567.6874411262,0.0,1.0
2020-07-15,18.69,19.02,18.19,18.31,9794,15.6228705220574,15.8987157479685,15.2049232100708,15.3052305649476,11716.7878810465,0.0,1.0
2020-07-16,18.89,19.1,18.494,18.508,6788,15.790049446852,15.9655873178864,15.4590351757587,15.4707377004943,8120.64081443163,0.0,1.0
2020-07-17,18.55,18.96,18.55,18.88,4734,15.5058452747012,15.8485620705301,15.5058452747012,15.7816905006123,5663.39328454909,0.0,1.0
2020-07-20,18.55,18.55,18.55,18.55,5684,15.5058452747012,15.5058452747012,15.5058452747012,15.5058452747012,6799.90017519582,0.0,1.0
2020-07-21,19.0,19.0,18.54,18.82,4489,15.8819978554891,15.8819978554891,15.4974863284614,15.7315368231739,5370.29413906651,0.0,1.0
2020-07-22,18.99,19.055,18.65,18.84,2962,15.8736389092493,15.9279720598076,15.5894347370985,15.7482547156534,3543.50885273225,0.0,1.0
2020-07-23,18.32,19.0,18.25,18.85,3656,15.3135895111873,15.8819978554891,15.2550768875092,15.7566136618931,4373.75704442577,0.0,1.0
2020-07-24,18.63,18.92,18.5128,18.589,5015,15.572716844619,15.8151262855712,15.4747499946894,15.5384451650361,5999.56005957198,0.0,1.0
2020-07-27,18.82,18.82,18.615,18.7,1845,15.7315368231739,15.7315368231739,15.5601784252594,15.6312294682971,2207.21601394024,0.0,1.0
2020-07-28,18.36,18.8935,18.36,18.67,3428,15.3470252961463,15.7929750780359,15.3470252961463,15.6061526295779,4100.99539067053,0.0,1.0
2020-07-29,18.34,18.9,18.1538,18.1538,6177,15.3303074036668,15.7984083930917,15.174663824683,15.174663824683,7389.68743528936,0.0,1.0
2020-07-30,18.06,18.36,18.06,18.18,3755,15.0962569089543,15.3470252961463,15.0962569089543,15.1965642638311,4492.19302566158,0.0,1.0
2020-07-31,17.99,18.34,17.7,18.1,7261,15.0377442852762,15.3303074036668,14.795334844324,15.1296926939133,8686.50161366943,0.0,1.0
2020-08-03,18.82,18.82,18.07,18.07,4847,15.7315368231739,15.7315368231739,15.1046158551941,15.1046158551941,5798.57778838393,0.0,1.0
2020-08-04,18.59,18.65,18.4,18.6,2284,15.5392810596601,15.5894347370985,15.3804610811052,15.5476400058998,2732.40182972331,0.0,1.0
2020-08-05,18.5,18.82,18.4,18.82,2745,15.4640505435025,15.7315368231739,15.3804610811052,15.7315368231739,3283.90675244767,0.0,1.0
2020-08-06,18.54,18.54,18.22,18.27,1287,15.4974863284614,15.4974863284614,15.23000004879,15.2717947799887,1539.66775606563,0.0,1.0
2020-08-07,18.6,19.0,18.47,18.47,4174,15.5476400058998,15.8819978554891,15.4389737047833,15.4389737047833,4993.45238058893,0.0,1.0
2020-08-10,19.19,19.35,18.75,18.76,4734,16.0408178340439,16.1745609738796,15.6730241994958,15.6813831457355,5663.39328454912,0.0,1.0
2020-08-11,19.27,19.55,19.18,19.18,5455,16.1076894039618,16.3417398986743,16.0324588878042,16.0324588878042,6525.94219839784,0.0,1.0
2020-08-12,19.47,20.0,19.3,19.5,15319,16.2748683287564,16.7178924794622,16.132766242681,16.2999451674756,18326.4726924393,0.0,1.0
2020-08-13,19.0,19.43,18.57,19.1,24203,15.9655873178864,16.3269137677122,15.6042608680605,16.0496167248226,28803.0118055737,0.1,1.0
2020-08-14,19.28,19.28,19.28,19.28,731,16.2008696573079,16.2008696573079,16.2008696573079,16.2008696573079,869.933546662578,0.0,1.0
2020-08-17,19.25,19.79,19.0081,19.12,6461,16.175660835227,16.6294196326827,15.9723936998482,16.0664226062099,7688.97489054299,0.0,1.0
2020-08-18,19.28,19.94,19.28,19.6134,8248,16.2008696573079,16.7554637430871,16.2008696573079,16.4810237000333,9815.61134455943,0.0,1.0
2020-08-19,19.33,19.68,19.3,19.58,3598,16.242884360776,16.5369872850528,16.2176755386951,16.4529578781166,4281.8343377455,0.0,1.0
2020-08-20,19.44,19.48,19.25,19.25,4421,16.3353167084058,16.3689284711803,16.175660835227,16.175660835227,5261.25336497302,0.0,1.0
2020-08-21,19.31,19.371,19.25,19.29,6079,16.2260784793887,16.2773364176198,16.175660835227,16.2092725980015,7234.37213428431,0.0,1.0
2020-08-24,19.55,19.9599,19.4998,19.5,4881,16.4277490560357,16.7721855950674,16.3855662937537,16.3857343525676,5808.68076779762,0.0,1.0
2020-08-25,19.55,19.87,19.34,19.73,2074,16.4277490560357,16.6966431582317,16.2512873014696,16.579001988521,2468.18355099616,0.0,1.0
2020-08-26,19.47,19.67,19.47,19.6,1842,16.3605255304867,16.5285843443592,16.3605255304867,16.4697637595038,2192.08973044114,0.0,1.0
2020-08-27,19.67,19.67,19.5,19.5,1478,16.5285843443592,16.5285843443592,16.3857343525676,16.3857343525676,1758.90804646689,0.0,1.0
2020-08-28,19.83,19.94,19.83,19.94,1495,16.6630313954572,16.7554637430871,16.6630313954572,16.7554637430871,1779.13905917997,0.0,1.0
2020-08-31,19.48,19.93,19.48,19.93,7784,16.3689284711803,16.7470608023934,16.3689284711803,16.7470608023934,9263.42370344944,0.0,1.0
2020-09-01,19.87,19.9399,19.48,19.48,6984,16.6966431582317,16.7553797136801,16.3689284711803,16.3689284711803,8311.37604636314,0.0,1.0
2020-09-02,19.99,19.99,19.665,19.95,6335,16.7974784465552,16.7974784465552,16.5243828740124,16.7638666837807,7539.0273845519,0.0,1.0
2020-09-03,19.9,19.97,19.82,19.93,8438,16.7218519803126,16.7806725651679,16.6546284547636,16.7470608023934,10041.7226631174,0.0,1.0
2020-09-04,20.19,20.3792,19.6,19.95,7456,16.9655372604277,17.124520898351,16.4697637595038,16.7638666837807,8873.08416404403,0.0,1.0
2020-09-08,19.42,20.09,19.42,19.93,2424,16.3185108270186,16.8815078534914,16.3185108270186,16.7470608023934,2884.7044009714,0.0,1.0
2020-09-09,19.51,19.72,19.46,19.72,3602,16.3941372932612,16.5705990478273,16.3521225897931,16.5705990478273,4286.59457603094,0.0,1.0
2020-09-10,19.55,20.23,19.55,20.0929,2786,16.4277490560357,16.9991490232022,16.4277490560357,16.8839447062926,3315.50596580294,0.0,1.0
2020-09-11,18.97,19.45,18.97,19.45,4784,15.9403784958055,16.3437196490995,15.9403784958055,16.3437196490995,5693.2449893759,0.0,1.0
2020-09-14,19.68,19.68,19.2,19.2,2686,16.5369872850528,16.5369872850528,16.1336461317589,16.1336461317589,3196.50000866716,0.0,1.0
2020-09-15,19.18,20.18,19.18,20.18,9445,16.1168402503716,16.957134319734,16.1168402503716,16.957134319734,11240.1126514748,0.0,1.0
2020-09-16,19.1,19.8724,19.0494,19.42,8165,16.0496167248226,16.6986598639982,16.0070978449129,16.3185108270186,9716.83640013676,0.0,1.0
2020-09-17,19.3,19.55,18.79,19.25,2789,16.2176755386951,16.4277490560357,15.7891255633203,16.175660835227,3319.07614451701,0.0,1.0
2020-09-18,18.9,19.51,18.9,19.51,17544,15.8815579109501,16.3941372932612,15.8815579109501,16.3941372932612,20878.405119902,0.0,1.0
2020-09-21,17.7,18.8293,17.67,18.8293,11968,14.8732050277152,15.8221491202462,14.8479962056343,15.8221491202462,14242.6329500106,0.0,1.0
2020-09-22,17.6,18.12,17.5,18.12,6794,14.789175620779,15.2261285368474,14.7051462138427,15.2261285368474,8085.26472780513,0.0,1.0
2020-09-23,17.44,18.0,17.4,17.97,7855,14.654728569681,15.1252932485239,14.6211168069065,15.1000844264431,9347.9179330158,0.0,1.0
2020-09-24,17.63,17.9979,17.44,17.44,2554,14.8143844428598,15.1235286309783,14.654728569681,14.654728569681,3039.41214524793,0.0,1.0
2020-09-25,18.03,18.2256,17.97,17.985,5157,15.1505020706048,15.3148635905721,15.1000844264431,15.1126888374835,6137.13720949238,0.0,1.0
2020-09-28,18.46,18.81,18.2574,18.2574,5796,15.5118285204307,15.8059314447075,15.3415849419778,15.3415849419778,6897.58527559001,0.0,1.0
2020-09-29,18.38,18.38,17.7634,17.7634,3319,15.4446049948817,15.4446049948817,14.9264796717128,14.9264796717128,3949.80771733666,0.0,1.0
2020-09-30,18.17,18.77,18.17,18.77,2813,15.2681432403155,15.772319681933,15.2681432403155,15.772319681933,3347.63757422961,0.0,1.0
2020-10-01,18.12,18.12,18.12,18.12,2145,15.2261285368474,15.2261285368474,15.2261285368474,15.2261285368474,2552.67778056257,0.0,1.0
2020-10-02,18.18,18.18,18.18,18.18,2055,15.2765461810092,15.2765461810092,15.2765461810092,15.2765461810092,2445.57241914035,0.0,1.0
2020-10-05,19.25,19.25,18.46,18.77,4937,16.175660835227,16.175660835227,15.5118285204307,15.772319681933,5875.32410379364,0.0,1.0
2020-10-06,19.7,20.105,19.25,19.38,7771,16.5537931664401,16.8941122645319,16.175660835227,16.2848990642441,9247.95292902175,0.0,1.0
2020-10-07,20.25,20.25,19.885,19.885,5821,17.0159549045894,17.0159549045894,16.7092475692721,16.7092475692721,6927.33676487399,0.0,1.0
2020-10-08,20.18,20.7,19.88,19.88,7163,16.957134319734,17.3940872358025,16.7050460989253,16.7050460989253,8524.39670963622,0.0,1.0
2020-10-09,20.3,20.4,20.3,20.4,1283,17.0579696080575,17.1419990149938,17.0579696080575,17.1419990149938,1526.84643005211,0.0,1.0
2020-10-12,20.55,20.5531,20.32,20.48,3158,17.2680431253982,17.2706480370132,17.0747754894448,17.2092225405428,3758.20812634804,0.0,1.0
2020-10-13,20.32,20.43,20.2128,20.43,2315,17.0747754894448,17.1672078370747,16.9846959652091,17.1672078370747,2754.9879076934,0.0,1.0
2020-10-14,20.1,20.5,20.1,20.42,3578,16.8899107941851,17.22602842193,16.8899107941851,17.158804896381,4258.03314631834,0.0,1.0
2020-10-15,20.94,20.94,20.45,20.45,5042,17.5957578124495,17.5957578124495,17.1840137184619,17.1840137184619,6000.28035878623,0.0,1.0
2020-10-16,20.66,20.9,20.405,20.71,5358,17.360475473028,17.562146049675,17.1462004853406,17.4024901764961,6376.33918333531,0.0,1.0
2020-10-19,20.05,20.64,20.05,20.64,1434,16.8478960907169,17.3436695916408,16.8478960907169,17.3436695916408,1706.54542532714,0.0,1.0
2020-10-20,20.59,20.67,20.42,20.47,6293,17.3016548881726,17.3688784137216,17.158804896381,17.2008195998492,7489.0448825549,0.0,1.0
2020-10-21,20.07,20.5,20.07,20.5,2278,16.8647019721042,17.22602842193,16.8647019721042,17.22602842193,2710.95570355315,0.0,1.0
2020-10-22,20.08,20.15,19.76,20.07,8163,16.8731049127978,16.9319254976532,16.6042108106018,16.8647019721042,9714.45628099404,0.0,1.0
2020-10-23,20.46,20.895,20.2581,20.5,9441,17.1924166591555,17.5579445793282,17.0227612865513,17.22602842193,11235.3524131894,0.0,1.0
2020-10-26,20.02,20.56,20.02,20.56,5278,16.8226872686361,17.2764460660918,16.8226872686361,17.2764460660918,6281.13441762666,0.0,1.0
2020-10-27,19.55,20.02,19.52,20.0,7059,16.4277490560357,16.8226872686361,16.4025402339548,16.8058813872488,8400.63051421499,0.0,1.0
2020-10-28,19.55,19.55,19.21,19.36,4971,16.4277490560357,16.4277490560357,16.1420490724525,16.2680931828568,5915.78612921982,0.0,1.0
2020-10-29,20.05,20.05,19.25,19.28,6268,16.8478960907169,16.8478960907169,16.175660835227,16.2008696573079,7459.29339327095,0.0,1.0
2020-10-30,19.67,20.21,19.57,20.21,4879,16.5285843443592,16.9823431418149,16.444554937423,16.9823431418149,5806.3006486549,0.0,1.0
2020-11-02,20.2,20.2,19.74,20.01,6807,16.9739402011213,16.9739402011213,16.5874049292146,16.8142843279424,8100.73550223281,0.0,1.0
2020-11-03,21.0,21.0,20.25,20.25,12963,17.6461754566112,17.6461754566112,17.0159549045894,17.0159549045894,15426.7422235117,0.0,1.0
2020-11-04,20.58,20.9,20.0,20.59,5937,17.293251947479,17.562146049675,16.8058813872488,17.3016548881726,7065.3836751515,0.0,1.0
2020-11-05,20.61,20.67,20.1,20.61,4909,17.3184607695599,17.3688784137216,16.8899107941851,17.3184607695599,5842.00243579563,0.0,1.0
2020-11-06,20.16,20.4,20.13,20.33,3246,16.9403284383468,17.1419990149938,16.9151196162659,17.0831784301384,3862.93336862754,0.0,1.0
2020-11-09,22.53,23.46,20.97,21.0,11162,18.9318253827358,19.7132988672429,17.6209666345304,17.6461754566112,13283.4449354962,0.0,1.0
2020-11-10,25.56,26.44,23.04,23.04,13163,21.477916412904,22.2173751939429,19.3603753581106,19.3603753581106,15664.7541377832,0.0,1.0
2020-11-11,24.67,24.67,23.5,23.7225,5358,20.7300546911714,20.7300546911714,19.7469106300174,19.9338760604505,6376.3391833353,0.0,1.0
2020-11-12,23.05,24.32,22.6,23.87,4707,19.4528077057405,20.524610993649,19.0730348871903,20.1448381750987,5577.41338120475,0.1,1.0
2020-11-13,23.87,23.91,23.2,23.27,5223,20.1448381750987,20.1785957589699,19.5793986452572,19.6384744170317,6188.83154663957,0.0,1.0
2020-11-16,24.73,25.48,23.7861,24.57,7482,20.8706262283281,21.5035809259118,20.074031642929,20.7355958928436,8865.56339880475,0.0,1.0
2020-11-17,23.57,24.25,23.2,24.0,11689,19.8916562960652,20.4655352218745,19.5793986452572,20.2545503226799,13850.5173173789,0.0,1.0
2020-11-18,22.63,23.95,22.63,23.95,3318,19.0983530750936,20.212353342841,19.0983530750936,20.212353342841,3931.56099401686,0.0,1.0
2020-11-19,22.5,22.7,21.7,22.7,4567,18.9886409275124,19.1574288468681,18.3134892500898,19.1574288468681,5411.52473166818,0.0,1.0
2020-11-20,22.75,22.75,22.04,22.04,3190,19.199625826707,19.199625826707,18.6004287129944,18.6004287129944,3779.89137158342,0.0,1.0
2020-11-23,23.66,24.045,21.9501,23.05,5856,19.9676108597753,20.2925276045349,18.524558543244,19.4528077057405,6938.88522632994,0.0,1.0
2020-11-24,24.9,25.8,24.85,24.943,9236,21.0140959597804,21.7736415968809,20.9718989799415,21.0503853624419,10943.911193713,0.0,1.0
2020-11-25,25.0,25.0,24.815,24.93,5339,21.0984899194582,21.0984899194582,20.9423610940543,21.0394141476838,6326.28214196988,0.0,1.0
2020-11-27,24.8,25.0,24.213,24.98,7583,20.9297020001026,21.0984899194582,20.4343094567937,21.0816111275227,8985.24021025613,0.0,1.0
2020-11-30,23.83,24.48,23.565,24.48,10321,20.1110805912276,20.6596413291335,19.8874365980813,20.6596413291335,12229.5482276215,0.0,1.0
2020-12-01,23.8,24.785,23.8,24.29,6932,20.0857624033242,20.9170429061509,20.0857624033242,20.4992928057456,8213.85798991108,0.0,1.0
2020-12-02,23.42,24.19,23.42,23.76,3069,19.7650653565485,20.4148988460678,19.7650653565485,20.0520048194531,3636.51618162681,0.0,1.0
2020-12-03,23.25,24.25,23.25,23.81,4016,19.6215956250962,20.4655352218745,19.6215956250962,20.094201799292,4758.63440384921,0.0,1.0
2020-12-04,23.99,23.99,23.25,23.625,10357,20.2461109267121,20.2461109267121,19.6215956250962,19.938072973888,12272.2053089309,0.0,1.0
2020-12-07,24.01,24.43,23.272,23.49,7700,20.2629897186477,20.6174443492946,19.6401622962253,19.824141128323,9123.8757245117,0.0,1.0
2020-12-08,24.68,24.68,23.8,23.8,3370,20.8284292484892,20.8284292484892,20.0857624033242,20.0857624033242,3993.17677813044,0.0,1.0
2020-12-09,24.45,25.31,24.25,24.69,16180,20.6343231412302,21.3601111944595,20.4655352218745,20.836868644457,19171.9882107272,0.0,1.0
2020-12-10,24.6,24.775,24.165,24.49,4185,20.7609140807469,20.9086035101831,20.3938003561483,20.6680807251013,4958.88570221838,0.0,1.0
2020-12-11,24.37,24.37,23.7585,24.35,3270,20.5668079734879,20.5668079734879,20.0507389100579,20.5499291815523,3874.68488560432,0.0,1.0
2020-12-14,24.01,24.99,24.01,24.46,4073,20.2629897186477,21.0900505234905,20.2629897186477,20.6427625371979,4826.17478258911,0.0,1.0
2020-12-15,24.02,24.79,23.975,24.05,5275,20.2714291146155,20.9212626041348,20.2334518327605,20.2967473025188,6250.44733075314,0.0,1.0
2020-12-16,23.66,24.6217,23.66,24.35,3265,19.9676108597753,20.779227569997,19.9676108597753,20.5499291815523,3868.76029097801,0.0,1.0
2020-12-17,24.02,24.305,23.62,23.8904,8536,20.2714291146155,20.5119518996973,19.9338532759042,20.162054542873,10114.4679460301,0.0,1.0
2020-12-18,23.89,24.435,23.888,24.29,24375,20.1617169670343,20.6216640472785,20.1600290878407,20.4992928057456,28882.3988032432,0.0,1.0
2020-12-21,23.99,24.4,23.76,23.81,4051,20.2461109267121,20.5921261613912,20.0520048194531,20.094201799292,4800.10656623337,0.0,1.0
2020-12-22,23.61,23.76,23.61,23.76,3850,19.9254138799364,20.0520048194531,19.9254138799364,20.0520048194531,4561.93786225585,0.0,1.0
2020-12-23,23.95,24.4466,23.155,23.61,13074,20.212353342841,20.6314537466011,19.5414213634022,19.9254138799364,15491.6300288657,0.0,1.0
2020-12-24,23.63,23.63,23.63,23.63,656,19.9422926718719,19.9422926718719,19.9422926718719,19.9422926718719,777.306814971388,0.0,1.0
2020-12-28,23.65,24.7122,23.65,23.91,5011,19.9591714638075,20.8556041035054,19.9591714638075,20.1785957589699,5937.62873448417,0.0,1.0
2020-12-29,23.49,24.68,23.41,23.94,6880,19.824141128323,20.8284292484892,19.7566259605807,20.2039139468732,8152.24220579746,0.0,1.0
2020-12-30,23.55,23.99,23.55,23.99,1861,19.8747775041297,20.2461109267121,19.8747775041297,20.2461109267121,2205.1341199112,0.0,1.0
2020-12-31,23.41,24.09,23.41,23.45,4732,19.7566259605807,20.33050488639,19.7566259605807,19.7903835444518,5607.03635433628,0.0,1.0
2021-01-04,23.06,23.41,23.06,23.41,9127,19.4612471017083,19.7566259605807,19.4612471017083,19.7566259605807,10814.7550308595,0.0,1.0
2021-01-05,22.85,23.83,22.85,23.46,11155,19.2840197863848,20.1110805912276,19.2840197863848,19.7988229404196,13217.7706112894,0.0,1.0
2021-01-06,23.31,23.775,23.0,23.33,15233,19.6722320009029,20.0646639134048,19.4106107259016,19.6891107928384,18049.8699885047,0.0,1.0
2021-01-07,23.75,23.89,23.55,23.55,5655,20.0435654234853,20.1617169670343,19.8747775041297,19.8747775041297,6700.71652235244,0.0,1.0
2021-01-08,24.02,24.02,23.67,23.86,4873,20.2714291146155,20.2714291146155,19.9760502557431,20.1363987791309,5774.10992279812,0.0,1.0
2021-01-11,24.14,24.14,23.57,23.62,4750,20.3727018662289,20.3727018662289,19.8916562960652,19.9338532759042,5628.36489499098,0.0,1.0
2021-01-12,24.49,24.64,24.3,24.5,6048,20.6680807251013,20.794671664618,20.5077322017134,20.6765201210691,7166.3896599801,0.0,1.0
2021-01-13,24.05,24.46,23.82,24.46,3923,20.2967473025188,20.6427625371979,20.1026411952598,20.6427625371979,4648.43694379993,0.0,1.0
2021-01-14,24.54,24.9599,24.33,24.65,11987,20.7102777049402,21.0646479416274,20.5330503896168,20.8031110605858,14203.6231571067,0.0,1.0
2021-01-15,24.2,24.7944,24.11,24.19,6793,20.4233382420356,20.9249759383606,20.3473836783255,20.4148988460678,8049.15425929973,0.0,1.0
2021-01-19,24.07,24.335,23.98,24.06,8074,20.3136260944544,20.5372700876007,20.2376715307443,20.3051866984866,9567.03540255942,0.0,1.0
2021-01-20,24.17,24.34,23.26,24.17,13563,20.3980200541322,20.5414897855845,19.630035021064,20.3980200541322,16071.0553833185,0.0,1.0
2021-01-21,23.04,24.16,22.95,24.06,13047,19.4443683097727,20.3895806581644,19.3684137460627,20.3051866984866,15459.6372178837,0.0,1.0
2021-01-22,23.28,23.28,22.82,23.04,8297,19.6469138129995,19.6469138129995,19.2587015984815,19.4443683097727,9831.27232289269,0.0,1.0
2021-01-25,22.66,23.04,22.66,23.04,6107,19.123671262997,19.4443683097727,19.123671262997,19.4443683097727,7236.2998765705,0.0,1.0
2021-01-26,22.36,22.58,22.36,22.56,7011,18.8704893839635,19.0561560952547,18.8704893839635,19.0392773033191,8307.46658500668,0.0,1.0
2021-01-27,21.43,22.27,21.26,22.27,12762,18.0856255589596,18.7945348202534,17.9421558275073,18.7945348202534,15121.9353241842,0.0,1.0
2021-01-28,21.8,23.9,21.6,21.73,7851,18.3978832097676,20.1701563630021,18.2290952904119,18.3388074379931,9302.79848222615,0.0,1.0
2021-01-29,23.32,23.355,21.86,21.86,18903,19.6806713968707,19.7102092827579,18.4485195855743,18.4485195855743,22398.5224442136,0.0,1.0
2021-02-01,23.13,23.6,23.0,23.2493,2918,19.5203228734828,19.9169744839686,19.4106107259016,19.6210048673784,3457.59342391235,0.0,1.0
2021-02-02,24.26,24.36,23.2,23.2,7040,20.4739746178423,20.5583685775201,19.5793986452572,19.5793986452572,8341.82923383927,0.0,1.0
2021-02-03,24.0,24.7399,23.98,24.05,7518,20.2545503226799,20.8789812303362,20.2376715307443,20.2967473025188,8908.22048011416,0.0,1.0
2021-02-04,24.88,25.5,24.4,24.4,33084,20.9972171678448,21.5204597178474,20.5921261613912,20.5921261613912,39201.8577233436,0.0,1.0
2021-02-05,24.11,25.555,24.11,25.15,34084,20.3473836783255,21.5668763956702,20.3473836783255,21.225080858975,40386.7766486049,0.0,1.0
2021-02-08,26.38,26.4,24.85,24.85,23531,22.2631265630123,22.2800053549479,20.9718989799415,20.9718989799415,27882.3272303228,0.0,1.0
2021-02-09,26.87,26.87,26.0,26.05,13623,22.6766569654337,22.6766569654337,21.9424295162366,21.9846264960755,16142.1505188342,0.0,1.0
2021-02-10,26.25,26.9799,26.25,26.72,7364,22.1534144154312,22.7694059271197,22.1534144154312,22.550066025917,8725.74296562391,0.0,1.0
2021-02-11,25.5,26.315,24.6997,26.315,8011,21.6217324694608,22.3127799974063,20.9431492343506,22.3127799974063,9447.92468820582,0.12,1.0
2021-02-12,25.68,26.155,25.15,25.5,8120,21.7743564633629,22.1771142250489,21.324963592429,21.6217324694608,9576.47590416067,0.0,1.0
2021-02-16,26.11,26.51,25.8231,25.94,6756,22.1389582265734,22.4781226574669,21.895692538515,21.9948133434437,7967.81665129428,0.0,1.0
2021-02-17,26.63,27.0,26.24,26.304,6969,22.579871986735,22.8935990853114,22.2491866666138,22.3034529755567,8219.02223843542,0.0,1.0
2021-02-18,26.06,26.31,26.06,26.3,6515,22.0965626727117,22.3085404420202,22.0965626727117,22.3000613312478,7683.58873344912,0.0,1.0
2021-02-19,26.17,26.99,25.8444,26.09,7821,22.1898328912074,22.8851199745391,21.9137530444601,22.1220000050287,9223.84458700009,0.0,1.0
2021-02-22,26.21,26.4126,26.21,26.33,3883,22.2237493342968,22.3955361185443,22.2237493342968,22.3254986635648,4579.48964727289,0.0,1.0
2021-02-23,26.2,26.7,26.06,26.25,6094,22.2152702235244,22.6392257621413,22.0965626727117,22.2576657773861,7187.07440393538,0.0,1.0
2021-02-24,26.8,27.02,26.11,26.11,33159,22.7240168698647,22.9105573068561,22.1389582265734,22.1389582265734,39106.6951362148,0.0,1.0
2021-02-25,26.32,26.95,26.32,26.89,22391,22.3170195527925,22.8512035314498,22.3170195527925,22.8003288668157,26407.2502426184,0.0,1.0
2021-02-26,26.27,26.718,26.1101,26.1401,7783,22.2746239989308,22.6544881615315,22.1390430176811,22.1644803499981,9179.02856675894,0.0,1.0
2021-03-01,26.78,27.1175,25.87,26.9,15621,22.70705864832,22.9932286368864,21.9354595680373,22.8088079775881,18422.9224259722,0.0,1.0
2021-03-02,27.18,27.25,26.78,26.87,14963,23.0462230792135,23.1055768546199,22.70705864832,22.7833706452711,17646.8976544281,0.0,1.0
2021-03-03,27.54,28.2406,26.774,27.18,41708,23.3514710670177,23.9455175677276,22.7019711818566,23.0462230792135,49189.1203215189,0.0,1.0
2021-03-04,27.93,28.02,27.35,27.68,19821,23.6821563871388,23.7584683840899,23.1903679623433,23.4701786178304,23376.2720315726,0.0,1.0
2021-03-05,28.09,28.37,27.42,27.93,35005,23.8178221594962,24.0552372611217,23.2497217377496,23.6821563871388,41283.8102247716,0.0,1.0
2021-03-08,28.52,28.76,27.655,27.9,35815,24.1824239227068,24.3859225812429,23.4489808408996,23.6567190548218,42239.0990772801,0.0,1.0
2021-03-09,28.06,28.946,27.85,28.64,13629,23.7923848271792,24.5436340416083,23.6143235009601,24.2841732519748,16073.6194701732,0.0,1.0
2021-03-10,29.2,30.0,28.11,28.11,31200,24.7590034552257,25.4373323170127,23.8347803810409,23.8347803810409,36796.3113558883,0.0,1.0
2021-03-11,29.67,29.81,29.01,29.81,9209,25.1575216615256,25.2762292123383,24.5979003505513,25.2762292123383,10860.8086947556,0.0,1.0
2021-03-12,29.55,30.0,29.015,29.69,13443,25.0557723322575,25.4373323170127,24.6021399059375,25.1744798830703,15854.2568447823,0.0,1.0
2021-03-15,28.8,29.56,28.66,29.56,10901,24.4198390243322,25.0642514430299,24.3011314735195,25.0642514430299,12856.3009644403,0.0,1.0
2021-03-16,28.35,28.67,28.31,28.66,10471,24.038279039577,24.3096105842918,24.0043625964877,24.3011314735195,12349.1723143432,0.0,1.0
2021-03-17,28.38,29.065,28.11,28.43,13001,24.063716371894,24.6445354597992,23.8347803810409,24.1061119257557,15332.9757672405,0.0,1.0
2021-03-18,28.19,29.47,28.17,28.48,11270,23.9026132672196,24.9879394460788,23.8856550456749,24.1485074796174,13291.488108361,0.0,1.0
2021-03-19,29.21,29.21,27.44,28.21,53672,24.7674825659981,24.7674825659981,23.2666799592943,23.9195714887643,63299.0904837575,0.0,1.0
2021-03-22,28.13,28.53,27.61,28.53,17459,23.8517386025856,24.1909030334791,23.410824842424,24.1909030334791,20590.6025628992,0.0,1.0
2021-03-23,28.66,28.66,28.02,28.1,12432,24.3011314735195,24.3011314735195,23.7584683840899,23.8263012702686,14661.914832577,0.0,1.0
2021-03-24,28.11,29.28,28.11,28.56,10441,23.8347803810409,24.8268363414044,23.8347803810409,24.2163403657961,12313.7912457317,0.0,1.0
2021-03-25,28.47,28.85,28.02,28.07,8646,24.1400283688451,24.4622345781939,23.7584683840899,23.8008639379516,10196.8239738144,0.0,1.0
2021-03-26,29.06,29.14,28.47,28.47,7519,24.640295904413,24.7081287905917,24.1400283688451,24.1400283688451,8867.67516297834,0.0,1.0
2021-03-29,28.31,29.49,28.31,29.01,7211,24.0043625964877,25.0048976676235,24.0043625964877,24.5979003505513,8504.42952523431,0.0,1.0
2021-03-30,28.26,29.225,28.25,28.75,8360,23.961967042626,24.7802012321566,23.9534879318536,24.3774434704705,9859.52445305212,0.0,1.0
2021-03-31,28.62,29.12,28.3,28.375,17399,24.2672150304301,24.691170569047,23.9958834857153,24.0594768165079,20519.8404256763,0.0,1.0
2021-04-01,28.45,28.65,28.365,28.63,8955,24.1230701473004,24.2926523627471,24.0509977057355,24.2756941412025,10561.2489805122,0.0,1.0
2021-04-05,28.21,28.58,27.655,28.58,21250,23.9195714887643,24.2332985873408,23.4489808408996,24.2332985873408,25061.5902664303,0.0,1.0
2021-04-06,28.21,28.26,28.12,28.12,8959,23.9195714887643,23.961967042626,23.8432594918133,23.8432594918133,10565.966456327,0.0,1.0
2021-04-07,27.62,28.06,27.35,28.06,17694,23.4193039531964,23.7923848271792,23.1903679623433,23.7923848271792,20867.754267022,0.0,1.0
2021-04-08,27.7,27.75,27.465,27.75,10650,23.4871368393751,23.5295323932368,23.2878777362251,23.5295323932368,12560.279357058,0.0,1.0
2021-04-09,27.12,27.5,27.12,27.5,7771,22.9953484145795,23.3175546239283,22.9953484145795,23.3175546239283,9164.87613931436,0.0,1.0
2021-04-12,26.53,27.28,26.53,27.28,9676,22.4950808790116,23.1310141869369,22.4950808790116,23.1310141869369,11411.5739961402,0.0,1.0
2021-04-13,26.7,26.95,26.56,26.74,3447,22.6392257621413,22.8512035314498,22.5205182113286,22.6731422052307,4065.28478345343,0.0,1.0
2021-04-14,27.09,27.44,26.692,26.84,11644,22.9699110822625,23.2666799592943,22.6324424735234,22.757933312954,13732.5720970501,0.0,1.0
2021-04-15,26.77,27.09,26.67,27.09,6198,22.6985795375477,22.9699110822625,22.6137884298243,22.9699110822625,7309.72877512165,0.0,1.0
2021-04-16,26.58,27.5,25.94,26.99,32450,22.5374764328733,23.3175546239283,21.9948133434437,22.8851199745391,38270.5225480312,0.0,1.0
2021-04-19,26.41,26.8475,26.32,26.685,7806,22.3933315497435,22.7642926460333,22.3170195527925,22.6265070959828,9206.15405269438,0.0,1.0
2021-04-20,25.58,26.85,25.58,26.85,7690,21.6895653556395,22.7664124237264,21.6895653556395,22.7664124237264,9069.3472540635,0.0,1.0
2021-04-21,26.14,26.38,25.735,25.76,10258,22.1643955588904,22.3678942174265,21.8209915726107,21.8421893495416,12097.966727202,0.0,1.0
2021-04-22,26.21,27.21,26.06,26.25,23105,22.2237493342968,23.0716604115305,22.0965626727117,22.2576657773861,27249.3196755705,0.0,1.0
2021-04-23,27.02,27.92,26.54,26.54,43111,22.9105573068561,23.6736772763665,22.5035599897839,22.5035599897839,50843.7749635802,0.0,1.0
2021-04-26,27.71,28.11,27.325,27.48,26725,23.4956159501474,23.8347803810409,23.1691701854124,23.3005964023837,31518.6352880165,0.0,1.0
2021-04-27,27.53,28.5458,27.53,28.01,28007,23.3429919562453,24.2043000284994,23.3429919562453,23.7499892733175,33030.5862866784,0.0,1.0
2021-04-28,27.98,28.88,27.75,27.82,30290,23.7245519410005,24.4876719105109,23.5295323932368,23.5888861686431,35723.0856080083,0.0,1.0
2021-04-29,28.16,28.3625,27.98,28.0,32233,23.8771759349026,24.0488779280424,23.7245519410005,23.7415101625452,38014.5994850753,0.0,1.0
2021-04-30,29.85,30.7,27.75,28.0,102639,25.3101456554277,26.0308700710763,23.5295323932368,23.7415101625452,121049.250040289,0.0,1.0
2021-05-03,31.17,31.17,29.97,30.43,53952,26.4293882773762,26.4293882773762,25.4118949846957,25.8019340802232,63629.3137907977,0.0,1.0
2021-05-04,30.62,31.25,30.0166,31.2,33623,25.9630371848976,26.4972211635549,25.4514076408948,26.4548256096932,39653.9223307383,0.0,1.0
2021-05-05,30.16,31.3105,29.915,30.98,31693,25.5729980893701,26.5485197837276,25.3652598754478,26.2682851727018,37377.7402500695,0.0,1.0
2021-05-06,30.29,30.7689,29.7,30.2,28881,25.8358505233126,26.2443281996287,25.3326101202504,25.7590850380997,33860.1390037704,0.18,1.0
2021-05-07,30.05,30.5,29.8,30.42,40230,25.6311425627449,26.0149699888093,25.4179051038202,25.9467340019534,47165.7280607211,0.0,1.0
2021-05-10,29.56,30.68,29.51,30.0,30475,25.2131971432526,26.1685009592351,25.1705496514676,25.58849507096,35728.9476174614,0.0,1.0
2021-05-11,29.9,30.16,28.13,28.24,36649,25.5032000873901,25.7249670446718,23.9934788782035,24.0873033601303,42967.3568903149,0.0,1.0
2021-05-12,28.77,30.4438,28.37,29.73,52751,24.5393667730506,25.967034208043,24.1981868387711,25.3581986153213,61845.3721335098,0.0,1.0
2021-05-13,29.49,30.0299,28.87,28.87,19744,25.1534906547537,25.6139982710474,24.6246617566205,24.6246617566205,23147.9029289305,0.0,1.0
2021-05-14,30.13,30.32,29.365,29.4,24164,25.6993785496008,25.8614390183835,25.0468719252913,25.0767251695408,28329.9192855895,0.0,1.0
2021-05-17,30.38,30.49,29.89,29.89,21353,25.9126160085255,26.0064404904523,25.4946705890331,25.4946705890331,25034.2975709813,0.0,1.0
2021-05-18,29.92,30.41,29.92,30.19,21418,25.5202590841041,25.9382045035964,25.5202590841041,25.7505555397427,25110.5036938733,0.0,1.0
2021-05-19,29.82,29.93,29.29,29.51,17360,25.4349641005342,25.5287885824611,24.9829006876139,25.1705496514676,20352.8968216286,0.0,1.0
2021-05-20,30.29,30.4,29.3891,29.77,47663,25.8358505233126,25.9296750052394,25.0674280163317,25.3923166087493,55880.1913138988,0.0,1.0
2021-05-21,30.4,30.5,29.8,30.4,20020,25.9296750052394,26.0149699888093,25.4179051038202,25.9296750052394,23471.4858507491,0.0,1.0
2021-05-24,30.36,30.4999,29.775,30.41,17927,25.8955570118115,26.0148846938257,25.3965813579278,25.9382045035964,21017.6486936253,0.0,1.0
2021-05-25,29.38,30.47,29.38,30.47,19082,25.0596661728268,25.9893814937383,25.0596661728268,25.9893814937383,22371.7728773224,0.0,1.0
2021-05-26,29.05,29.59,28.45,29.59,41656,24.7781927270462,25.2387856383235,24.266422825627,25.2387856383235,48837.5731567835,0.0,1.0
2021-05-27,29.87,30.2,28.8391,29.13,28074,25.4776115923191,25.7590850380997,24.5983056066974,24.8464287139021,32914.0106780185,0.0,1.0
2021-05-28,29.43,29.87,29.28,29.87,19052,25.1023136646117,25.4776115923191,24.9743711892569,25.4776115923191,22336.600820603,0.0,1.0
2021-06-01,29.46,29.66,29.33,29.33,30777,25.1279021596827,25.2984921268224,25.0170186810419,25.0170186810419,36083.0129884368,0.0,1.0
2021-06-02,29.44,29.5,29.32,29.37,12730,25.1108431629687,25.1620201531106,25.0084891826849,25.0511366744698,14924.6760679339,0.0,1.0
2021-06-03,29.74,29.9,29.37,29.45,18034,25.3667281136783,25.5032000873901,25.0511366744698,25.1193726613257,21143.0956959246,0.0,1.0
2021-06-04,29.66,29.77,29.57,29.71,25089,25.2984921268224,25.3923166087493,25.2217266416095,25.3411396186074,29414.3910344378,0.0,1.0
2021-06-07,29.83,30.19,29.66,29.66,23849,25.4434935988912,25.7505555397427,25.2984921268224,25.2984921268224,27960.6126900357,0.0,1.0
2021-06-08,29.74,29.9,29.74,29.85,16657,25.3667281136783,25.5032000873901,25.3667281136783,25.4605525956052,19528.6982925039,0.0,1.0
2021-06-09,29.71,29.735,29.63,29.73,16466,25.3411396186074,25.3624633644998,25.2729036317515,25.3581986153213,19304.7695313903,0.0,1.0
2021-06-10,29.39,30.19,29.21,29.77,21666,25.0681956711838,25.7505555397427,24.914664700758,25.3923166087493,25401.2593627537,0.0,1.0
2021-06-11,29.4,29.82,29.32,29.82,21003,25.0767251695408,25.4349641005342,25.0084891826849,25.4349641005342,24623.9569092549,0.0,1.0
2021-06-14,29.25,29.56,29.12,29.51,25586,24.948782694186,25.2131971432526,24.8378992155451,25.1705496514676,29997.0747740892,0.0,1.0
2021-06-15,29.67,29.8,29.11,29.4,18544,25.3070216251794,25.4179051038202,24.8293697171882,25.0767251695408,21741.0206601544,0.0,1.0
2021-06-16,29.55,29.79,28.74,29.49,20186,25.2046676448956,25.4093756054633,24.5137782779797,25.1534906547537,23666.1045645964,0.0,1.0
2021-06-17,28.94,29.85,28.94,29.33,20299,24.6843682451194,25.4605525956052,24.6843682451194,25.0170186810419,23798.5859782395,0.0,1.0
2021-06-18,28.29,28.95,28.11,28.95,38339,24.1299508519153,24.6928977434764,23.9764198814895,24.6928977434764,44948.7160855079,0.0,1.0
2021-06-21,28.46,29.0,28.39,28.41,34870,24.274952323984,24.7355452352613,24.2152458354851,24.2323048321991,40881.6539268542,0.0,1.0
2021-06-22,28.15,28.53,28.08,28.43,30498,24.0105378749174,24.3346588124829,23.9508313864185,24.2493638289131,35755.9128609464,0.0,1.0
2021-06-23,28.23,28.62,28.17,28.17,33305,24.0787738617733,24.4114242976958,24.0275968716314,24.0275968716314,39046.844967992,0.0,1.0
2021-06-24,28.41,29.22,27.65,28.39,52702,24.2323048321991,24.923194199115,23.5840629570681,24.2152458354851,61787.9244408681,0.0,1.0
2021-06-25,28.25,28.64,28.12,28.54,759989,24.0958328584873,24.4284832944098,23.9849493798465,24.3431883108399,891012.540470777,0.0,1.0
2021-06-28,28.77,29.04,28.23,28.4,28272,24.5393667730506,24.7696632286893,24.0787738617733,24.2237753338421,33146.1462523666,0.0,1.0
2021-06-29,28.65,28.88,28.57,28.88,9814,24.4370127927668,24.6331912549775,24.3687768059109,24.6331912549775,11505.9521548078,0.0,1.0
2021-06-30,28.67,28.74,28.59,28.67,29537,24.4540717894807,24.5137782779797,24.3858358026249,24.4540717894807,34629.2346440348,0.0,1.0
2021-07-01,28.81,28.96,28.61,28.83,12699,24.5734847664786,24.7014272418334,24.4028947993388,24.5905437631925,14888.3316093238,0.0,1.0
2021-07-02,28.69,28.8715,28.5,28.75,10040,24.4711307861947,24.625941181374,24.309070317412,24.5223077763366,11770.914982094,0.0,1.0
2021-07-06,28.48,28.73,28.36,28.64,23638,24.292011320698,24.5052487796227,24.1896573404142,24.4284832944098,27713.2358911092,0.0,1.0
2021-07-07,28.3,28.48,28.25,28.48,14242,24.1384803502722,24.292011320698,24.0958328584873,24.292011320698,16697.3477265919,0.0,1.0
2021-07-08,28.18,28.3525,27.9,28.16,23361,24.0361263699884,24.1832602166464,23.7973004159928,24.0190673732744,27388.4805674001,0.0,1.0
2021-07-09,28.5,28.79,28.37,28.37,15544,24.309070317412,24.5564257697646,24.1981868387711,24.1981868387711,18223.814988214,0.0,1.0
2021-07-12,28.85,28.9548,28.46,28.9548,13653,24.6076027599065,24.6969919026877,24.274952323984,24.6969919026877,16006.8030130009,0.0,1.0
2021-07-13,28.9,29.04,28.84,28.85,28996,24.6502502516914,24.7696632286893,24.5990732615495,24.6076027599065,33994.9652211949,0.0,1.0
2021-07-14,29.14,29.54,28.63,29.52,9758,24.8549582122591,25.1961381465386,24.4199537960528,25.1790791498246,11440.2976489316,0.0,1.0
2021-07-15,29.24,29.24,28.8,28.8,8571,24.940253195829,24.940253195829,24.5649552681216,24.5649552681216,10048.6566047338,0.0,1.0
2021-07-16,29.2,29.29,29.01,29.01,9054,24.906135202401,24.9829006876139,24.7440747336183,24.7440747336183,10614.9267179162,0.0,1.0
2021-07-19,28.6,29.15,28.06,29.06,27912,24.3943653009818,24.8634877106161,23.9337723897046,24.7867222254032,32724.0815717338,0.0,1.0
2021-07-20,29.25,29.55,29.0,29.0,22365,24.948782694186,25.2046676448956,24.7355452352613,24.7355452352613,26220.7682843158,0.0,1.0
2021-07-21,29.3,29.5,29.2856,29.2856,9597,24.9914301859709,25.1620201531106,24.9791477083368,24.9791477083368,11251.5409445374,0.0,1.0
2021-07-22,29.28,29.99,29.12,29.51,18246,24.9743711892569,25.579965572603,24.8378992155451,25.1705496514676,21391.6448967417,0.0,1.0
2021-07-23,29.77,29.965,29.48,29.48,5258,25.3923166087493,25.5586418267105,25.1449611563967,25.1449611563967,6164.48914102091,0.0,1.0
2021-07-26,29.66,29.91,29.66,29.66,26386,25.2984921268224,25.5117295857471,25.2984921268224,25.2984921268224,30934.9962866067,0.0,1.0
2021-07-27,29.53,29.61,29.36,29.41,31074,25.1876086481816,25.2558446350375,25.0426071761128,25.0852546678978,36431.2163499589,0.0,1.0
2021-07-28,29.57,29.62,29.33,29.46,28711,25.2217266416095,25.2643741333945,25.0170186810419,25.1279021596827,33660.8306823606,0.0,1.0
2021-07-29,29.41,29.63,29.32,29.52,32943,25.0852546678978,25.2729036317515,25.0084891826849,25.1790791498246,38622.4354835777,0.0,1.0
2021-07-30,29.49,29.71,29.31,29.31,33002,25.1534906547537,25.3411396186074,24.9999596843279,24.9999596843279,38691.6071951259,0.0,1.0
2021-08-02,29.53,29.81,29.25,29.49,39857,25.1876086481816,25.4264346021772,24.948782694186,25.1534906547537,46728.4221555098,0.0,1.0
2021-08-03,29.97,29.97,29.38,29.39,32663,25.562906575889,25.562906575889,25.0596661728268,25.0681956711838,38294.1629541967,0.0,1.0
2021-08-04,30.2,30.46,30.04,30.17,10135,25.7590850380997,25.9808519953814,25.6226130643879,25.7334965430287,11882.2931617054,0.0,1.0
2021-08-05,30.42,30.45,30.195,30.22,5989,26.1002649723792,26.1260048786636,25.9072156752462,25.9286655971499,6980.21189412441,0.18,1.0
2021-08-06,30.43,30.64,30.34,30.34,26038,26.1088449411406,26.2890242851314,26.0316252222874,26.0316252222874,30347.4298379048,0.0,1.0
2021-08-09,30.67,30.7,30.47,30.54,4534,26.3147641914158,26.3405040977002,26.1431648161865,26.2032245975168,5284.40152412091,0.0,1.0
2021-08-10,30.64,30.75,30.54,30.7,8094,26.2890242851314,26.3834039415075,26.2032245975168,26.3405040977002,9433.60077993707,0.0,1.0
2021-08-11,30.6,30.63,30.4,30.48,5073,26.2547044100856,26.28044431637,26.0831050348562,26.151744784948,5912.608939538,0.0,1.0
2021-08-12,30.53,30.59,30.4,30.51,7277,26.1946446287553,26.2461244413241,26.0831050348562,26.1774846912324,8481.38286083543,0.0,1.0
2021-08-13,30.66,30.66,30.35,30.41,3627,26.3061842226543,26.3061842226543,26.0402051910489,26.0916850036177,4227.28811821495,0.0,1.0
2021-08-16,30.57,30.64,29.95,30.45,1871,26.2289645038012,26.2890242851314,25.6970064405903,26.1260048786636,2180.66062012135,0.0,1.0
2021-08-17,30.32,30.4,29.82,30.0843,33926,26.0144652847645,26.0831050348562,25.5854668466912,25.8122354210568,39540.9365036008,0.0,1.0
2021-08-18,30.01,30.57,30.0,30.07,13103,25.7484862531591,26.2289645038012,25.7399062843976,25.7999660657279,15271.6173733031,0.0,1.0
2021-08-19,29.88,30.38,29.75,29.8,16302,25.63694665926,26.0659450973333,25.525407065361,25.5683069091683,19000.069176493,0.0,1.0
2021-08-20,30.3916,30.74,29.94,29.94,2556,26.0758978610966,26.3748239727461,25.6884264718288,25.6884264718288,2979.03182524328,0.0,1.0
2021-08-23,30.43,30.43,30.35,30.35,4110,26.1088449411406,26.1088449411406,26.0402051910489,26.0402051910489,4790.22723073157,0.0,1.0
2021-08-24,30.53,30.55,30.25,30.43,7253,26.1946446287553,26.2118045662782,25.9544055034342,26.1088449411406,8453.41073102094,0.0,1.0
2021-08-25,30.55,30.58,30.45,30.58,7103,26.2118045662782,26.2375444725626,26.1260048786636,26.2375444725626,8278.58491968038,0.0,1.0
2021-08-26,30.45,30.6,30.23,30.46,16809,26.1260048786636,26.2547044100856,25.9372455659113,26.134584847425,19590.980418824,0.0,1.0
2021-08-27,30.53,30.71,30.36,30.36,19140,26.1946446287553,26.3490840664617,26.0487851598104,26.0487851598104,22307.7735270565,0.0,1.0
2021-08-30,30.47,30.575,30.45,30.5,2966,26.1431648161865,26.2332544881819,26.1260048786636,26.1689047224709,3456.8890429075,0.0,1.0
2021-08-31,30.5,30.73,30.34,30.34,10604,26.1689047224709,26.3662440039846,26.0316252222874,26.0316252222874,12359.0193563692,0.0,1.0
2021-09-01,30.25,30.5,29.6,30.44,7416,25.9544055034342,26.1689047224709,25.396707533939,26.1174249099021,8643.38811267771,0.0,1.0
2021-09-02,30.04,30.48,30.04,30.125,1428,25.7742261594435,26.151744784948,25.7742261594435,25.8471558939159,1664.34172396221,0.0,1.0
2021-09-03,30.16,30.315,30.16,30.315,1674,25.8771857845811,26.0101753003838,25.8771857845811,26.0101753003838,1951.05605456074,0.0,1.0
2021-09-07,30.29,30.32,30.18,30.18,6964,25.9887253784801,26.0144652847645,25.894345722104,25.894345722104,8116.57966783811,0.0,1.0
2021-09-08,30.19,30.25,30.15,30.15,18103,25.9029256908655,25.9544055034342,25.8686058158196,25.8686058158196,21099.1444179887,0.0,1.0
2021-09-09,30.23,30.49,30.14,30.46,1533,25.9372455659113,26.1603247537094,25.8600258470581,26.134584847425,1786.71979190061,0.0,1.0
2021-09-10,30.11,30.48,30.1,30.22,9922,25.8342859407737,26.151744784948,25.8257059720123,25.9286655971499,11564.1446674741,0.0,1.0
2021-09-13,30.215,30.215,30.14,30.14,2541,25.9243756127691,25.9243756127691,25.8600258470581,25.8600258470581,2961.54924410923,0.0,1.0
2021-09-14,30.23,30.23,30.01,30.1855,4722,25.9372455659113,25.9372455659113,25.7484862531591,25.8990647049228,5503.51654100109,0.0,1.0
2021-09-15,30.23,30.23,30.23,30.23,1327,25.9372455659113,25.9372455659113,25.9372455659113,25.9372455659113,1546.62567765956,0.0,1.0
2021-09-16,30.24,30.24,30.24,30.24,1183,25.9458255346728,25.9458255346728,25.9458255346728,25.9458255346728,1378.79289877261,0.0,1.0
2021-09-17,30.0,30.08,29.64,30.02,22905,25.7399062843976,25.8085460344893,25.4310274089848,25.7570662219205,26695.9013917048,0.0,1.0
2021-09-20,29.99,30.03,29.61,29.86,8189,25.7313263156361,25.765646190682,25.4052875027004,25.6197867217371,9544.3237937861,0.0,1.0
2021-09-21,29.75,30.28,29.75,29.9,5750,25.525407065361,25.9801454097186,25.525407065361,25.6541065967829,6701.65610138843,0.0,1.0
2021-09-22,30.07,30.07,29.7,29.7,3072,25.7999660657279,25.7999660657279,25.4825072215536,25.4825072215536,3580.43261625483,0.0,1.0
2021-09-23,29.86,29.92,29.82,29.82,2776,25.6197867217371,25.6712665343059,25.5854668466912,25.5854668466912,3235.44301520945,0.0,1.0
2021-09-24,30.35,30.35,29.86,29.86,2004,26.0402051910489,26.0402051910489,25.6197867217371,25.6197867217371,2335.67283950999,0.0,1.0
2021-09-27,30.26,30.48,29.99,29.99,4547,25.9629854721957,26.151744784948,25.7313263156361,25.7313263156361,5299.55309443709,0.0,1.0
2021-09-28,30.25,30.47,30.25,30.31,5229,25.9544055034342,26.1431648161865,25.9544055034342,26.005885316003,6094.42778333222,0.0,1.0
2021-09-29,30.08,30.28,29.81,30.25,20118,25.8085460344893,25.9801454097186,25.5768868779297,25.9544055034342,23447.637816997,0.0,1.0
2021-09-30,29.87,30.19,29.87,30.08,1542,25.6283666904985,25.9029256908655,25.6283666904985,25.8085460344893,1797.20934058104,0.0,1.0
2021-10-01,29.66,29.66,29.66,29.66,482,25.4481873465078,25.4481873465078,25.4481873465078,25.4481873465078,561.773607107692,0.0,1.0
2021-10-04,30.2,30.5,29.71,29.71,23940,25.9115056596269,26.1689047224709,25.4910871903151,25.4910871903151,27902.1994899547,0.0,1.0
2021-10-05,30.2,30.4,30.2,30.4,1145,25.9115056596269,26.0831050348562,25.9115056596269,26.0831050348562,1334.503693233,0.0,1.0
2021-10-06,30.2,30.2,30.1,30.19,2716,25.9115056596269,25.9115056596269,25.8257059720123,25.9029256908655,3165.51269067322,0.0,1.0
2021-10-07,30.18,30.36,30.18,30.36,3070,25.894345722104,26.0487851598104,25.894345722104,26.0487851598104,3578.10160543696,0.0,1.0
2021-10-08,30.03,30.34,30.03,30.17,771,25.765646190682,26.0316252222874,25.765646190682,25.8857657533425,898.60467029052,0.0,1.0
2021-10-11,30.0,30.0001,29.98,29.98,636,25.7399062843976,25.7399920840852,25.7227463468747,25.7227463468747,741.261440084009,0.0,1.0
2021-10-12,30.3086,30.3086,30.3086,30.3086,400,26.0046841203764,26.0046841203764,26.0046841203764,26.0046841203764,466.202163574849,0.0,1.0
2021-10-13,30.08,30.08,29.66,29.6767,11501,25.8085460344893,25.8085460344893,25.4481873465078,25.4625158943394,13404.4777081858,0.0,1.0
2021-10-14,29.88,30.01,29.73,30.01,2893,25.63694665926,25.7484862531591,25.508247127838,25.7484862531591,3371.80714805509,0.0,1.0
2021-10-15,29.71,29.9,29.66,29.87,3994,25.4910871903151,25.6541065967829,25.4481873465078,25.6283666904985,4655.02860329486,0.0,1.0
2021-10-18,29.62,29.62,29.62,29.62,696,25.4138674714619,25.4138674714619,25.4138674714619,25.4138674714619,811.191764620236,0.0,1.0
2021-10-19,29.75,29.75,29.66,29.75,2703,25.525407065361,25.525407065361,25.4481873465078,25.525407065361,3150.36112035703,0.0,1.0
2021-10-20,29.87,29.9699,29.77,29.77,4324,25.6283666904985,25.7140805784256,25.5425670028839,25.5425670028839,5039.64538824412,0.0,1.0
2021-10-21,29.89,29.89,29.89,29.89,897,25.6455266280215,25.6455266280215,25.6455266280215,25.6455266280215,1045.4583518166,0.0,1.0
2021-10-22,30.36,30.4,30.073,30.145,4824,26.0487851598104,26.0831050348562,25.8025400563563,25.8643158314389,5622.39809271267,0.0,1.0
2021-10-25,29.97,30.34,29.97,30.34,12960,25.7141663781132,26.0316252222874,25.7141663781132,26.0316252222874,15104.9500998251,0.0,1.0
2021-10-26,30.2,30.2,29.95,30.08,3483,25.9115056596269,25.9115056596269,25.6970064405903,25.8085460344893,4059.455339328,0.0,1.0
2021-10-27,30.18,30.26,29.9847,30.03,5891,25.894345722104,25.9629854721957,25.7267789321926,25.765646190682,6865.99236404858,0.0,1.0
2021-10-28,30.38,30.38,29.95,30.05,5860,26.0659450973333,26.0659450973333,25.6970064405903,25.7828061282049,6829.86169637153,0.0,1.0
2021-10-29,30.28,30.28,30.15,30.16,3410,25.9801454097186,25.9801454097186,25.8686058158196,25.8771857845811,3974.37344447559,0.0,1.0
2021-11-01,30.25,30.39,30.25,30.2925,15699,25.9544055034342,26.0745250660948,25.9544055034342,25.9908703706705,18297.2694149039,0.0,1.0
2021-11-02,30.38,30.39,30.25,30.2846,6520,26.0659450973333,26.0745250660948,25.9544055034342,25.9840921953489,7599.09526627003,0.0,1.0
2021-11-03,30.31,30.4,30.11,30.27,11060,26.005885316003,26.0831050348562,25.8342859407737,25.9715654409572,12890.4898228446,0.0,1.0
2021-11-04,30.15,30.33,30.1102,30.25,10541,26.023045253526,26.1784067177261,25.9886931075528,26.1093571780816,12212.6809873237,0.18,1.0
2021-11-05,30.27,30.4,30.075,30.15,12246,26.1266195629927,26.2388250649151,25.9583113101092,26.023045253526,14188.0743165512,0.0,1.0
2021-11-08,30.37,30.4,30.27,30.27,11050,26.2129314875484,26.2388250649151,26.1266195629927,26.1266195629927,12802.4025149347,0.0,1.0
2021-11-09,30.29,30.301,30.0601,30.23,7712,26.1438819479039,26.153376259605,25.9454508333505,26.0920947931705,8935.0342258078,0.0,1.0
2021-11-10,30.235,30.4,30.0855,30.4,37647,26.0964103893983,26.2388250649151,25.9673740621876,26.2388250649151,43617.3798624204,0.0,1.0
2021-11-11,30.32,30.4499,30.25,30.3925,31734,26.1697755252706,26.2818947152683,26.1093571780816,26.2323516705734,36766.6462813517,0.0,1.0
2021-11-12,30.34,30.355,30.16,30.35,28816,26.1870379101817,26.199984698865,26.0316764459815,26.1956691026373,33385.8851466387,0.0,1.0
2021-11-15,30.17,30.35,30.0,30.34,41446,26.0403076384371,26.1956691026373,25.8935773666925,26.1870379101817,48018.8574329396,0.0,1.0
2021-11-16,30.35,30.35,30.0215,30.24,35699,26.1956691026373,26.1956691026373,25.912134430472,26.1007259856261,41360.4495367106,0.0,1.0
2021-11-17,30.15,30.4,29.96,30.29,38072,26.023045253526,26.2388250649151,25.8590525968703,26.1438819479039,44109.7799591487,0.0,1.0
2021-11-18,30.19,30.3233,29.96,30.1,27379,26.0575700233482,26.1726238187809,25.8590525968703,25.9798892912482,31720.9935254658,0.0,1.0
2021-11-19,30.09,30.09,29.91,30.0295,14562,25.9712580987926,25.9712580987926,25.8158966345924,25.9190393844364,16871.3651966044,0.0,1.0
2021-11-22,30.2,30.2,29.82,30.18,58062,26.0662012158038,26.0662012158038,25.7382159024924,26.0489388308927,67269.9633323201,0.0,1.0
2021-11-23,30.72,30.89,30.1,30.19,29512,26.5150232234931,26.6617534952377,25.9798892912482,26.0575700233482,34192.2627168102,0.0,1.0
2021-11-24,30.67,30.8,30.49,30.49,3471,26.4718672612153,26.5840727631376,26.3165057970152,26.3165057970152,4021.46055469125,0.0,1.0
2021-11-26,30.24,30.71,30.24,30.48,5497,26.1007259856261,26.5063920310376,26.1007259856261,26.3078746045596,6368.76078050641,0.0,1.0
2021-11-29,30.21,30.7899,29.81,30.32,15993,26.0748324082594,26.5753552587575,25.7295847100368,26.1697755252706,18529.305287,0.0,1.0
2021-11-30,29.81,30.0,29.81,30.0,14316,25.7295847100368,25.8935773666925,25.7295847100368,25.8935773666925,16586.3524347335,0.0,1.0
2021-12-01,29.82,29.945,29.76,29.85,16739,25.7382159024924,25.8461058081869,25.686428747759,25.7641094798591,19393.612280316,0.0,1.0
2021-12-02,29.85,29.9,29.76,29.78,12309,25.7641094798591,25.8072654421369,25.686428747759,25.7036911326701,14261.0653897132,0.0,1.0
2021-12-03,29.85,29.9,29.76,29.9,8727,25.7641094798591,25.8072654421369,25.686428747759,25.8072654421369,10111.0015156412,0.0,1.0
2021-12-06,29.64,29.92,29.435,29.92,10974,25.5828544382922,25.824527827048,25.4059149929531,25.824527827048,12714.349791755,0.0,1.0
2021-12-07,29.81,29.88,29.66,29.79,8726,25.7295847100368,25.7900030572257,25.6001168232033,25.7123223251257,10109.8429271783,0.0,1.0
2021-12-08,29.75,29.9,29.68,29.75,13527,25.6777975553034,25.8072654421369,25.6173792081145,25.6777975553034,15672.2261375133,0.0,1.0
2021-12-09,29.7,29.88,29.65,29.66,23796,25.6346415930256,25.7900030572257,25.5914856307478,25.6001168232033,27569.7710629308,0.0,1.0
2021-12-10,30.09,30.79,29.71,29.76,16624,25.9712580987926,26.5754415706821,25.6432727854812,25.686428747759,19260.3746070836,0.0,1.0
2021-12-13,29.96,30.67,29.945,30.1,19080,25.8590525968703,26.4718672612153,25.8461058081869,25.9798892912482,22105.8678719415,0.0,1.0
2021-12-14,29.56,30.15,29.56,30.15,16339,25.5138048986477,26.023045253526,25.5138048986477,26.023045253526,18930.17689516,0.0,1.0
2021-12-15,29.36,30.08,29.36,29.7,10003,25.3411810495364,25.962626906337,25.3411810495364,25.6346415930256,11589.3603942888,0.0,1.0
2021-12-16,29.5,30.085,29.4,29.53,11577,25.4620177439143,25.9669425025648,25.3757058193587,25.487911321281,13412.9786348777,0.0,1.0
2021-12-17,30.04,30.76,29.11,29.45,38713,25.9281021365148,26.5495479933154,25.1254012381473,25.4188617816365,44852.4351638612,0.0,1.0
2021-12-20,29.06,29.61,28.83,29.59,23778,25.0822452758695,25.5569608609255,24.8837278493915,25.5396984760144,27548.9164705988,0.0,1.0
2021-12-21,29.2,29.395,29.0,29.13,18088,25.2030819702474,25.3713902231309,25.0304581211361,25.1426636230584,20956.5481167546,0.0,1.0
2021-12-22,28.96,29.45,28.96,29.45,7134,24.9959333513138,25.4188617816365,24.9959333513138,25.4188617816365,8265.37009425739,0.0,1.0
2021-12-23,29.18,29.295,29.03,29.1,4708,25.1858195853363,25.2850782985752,25.0563516985028,25.1167700456917,5454.63448328619,0.0,1.0
2021-12-27,29.3,29.545,29.3,29.3857,2863,25.289393894803,25.5008581099643,25.289393894803,25.3633632141472,3317.03876925412,0.0,1.0
2021-12-28,29.0,29.5875,28.87,29.5875,10612,25.0304581211361,25.5375406779005,24.9182526192138,25.5375406779005,12294.9407681889,0.0,1.0
2021-12-29,28.73,29.24,28.71,29.01,15907,24.7974159248359,25.2376067400696,24.7801535399247,25.0390893135917,18429.6666791915,0.0,1.0
2021-12-30,29.44,29.6872,29.02,29.2,2852,25.4102305891809,25.6235936666825,25.0477205060472,25.2030819702474,3304.29429616233,0.0,1.0
2021-12-31,29.33,29.33,29.02,29.27,4949,25.3152874721697,25.3152874721697,25.0477205060472,25.2635003174363,5733.85430284269,0.0,1.0
2022-01-03,30.04,30.04,29.28,29.33,6821,25.9281021365148,25.9281021365148,25.2721315098919,25.3152874721697,7902.73190537279,0.0,1.0
2022-01-04,30.14,30.2,29.95,30.02,8296,26.0144140610704,26.0662012158038,25.8504214044147,25.9108397516036,9611.64988813558,0.0,1.0
2022-01-05,30.5,30.5,29.89,30.19,12601,26.3251369894707,26.3251369894707,25.7986342496813,26.0575700233482,14599.3732208771,0.0,1.0
2022-01-06,30.73,30.78,30.07,30.4,7983,26.5236544159487,26.5668103782265,25.9539957138815,26.2388250649151,9249.011699251,0.0,1.0
2022-01-07,30.66,30.8,30.36,30.78,10663,26.4632360687597,26.5840727631376,26.2043002950928,26.5668103782265,12354.0287797963,0.0,1.0
2022-01-10,30.5,30.5,30.36,30.49,7139,26.3251369894707,26.3251369894707,26.2043002950928,26.3165057970152,8271.16303657183,0.0,1.0
2022-01-11,30.39,30.5,30.16,30.5,7573,26.2301938724595,26.3251369894707,26.0316764459815,26.3251369894707,8773.9904294661,0.0,1.0
2022-01-12,30.16,30.46,30.16,30.46,5991,26.0316764459815,26.2906122196485,26.0316764459815,26.2906122196485,6941.1034811741,0.0,1.0
2022-01-13,30.16,30.4,30.11,30.13,9830,26.0316764459815,26.2388250649151,25.9885204837037,26.0057828686148,11388.9245902089,0.0,1.0
2022-01-14,30.4,30.4,30.24,30.3,4221,26.2388250649151,26.2388250649151,26.1007259856261,26.1525131403594,4890.40190185876,0.0,1.0
2022-01-18,30.31,30.38,30.2,30.255,1957,26.161144332815,26.221562680004,26.0662012158038,26.1136727743094,2267.35762187576,0.0,1.0
2022-01-19,30.3,30.4,30.11,30.33,2698,26.1525131403594,26.2388250649151,25.9885204837037,26.1784067177261,3125.87167287727,0.0,1.0
2022-01-20,30.02,30.24,30.02,30.2,4514,25.9108397516036,26.1007259856261,25.9108397516036,26.0662012158038,5229.86832148554,0.0,1.0
2022-01-21,30.04,30.1157,29.9,29.9,997,25.9281021365148,25.9934402634034,25.8072654421369,25.8072654421369,1155.11269750135,0.0,1.0
2022-01-24,29.82,30.03,29.66,29.81,4532,25.7382159024924,25.9194709440592,25.6001168232033,25.7295847100368,5250.72291381755,0.0,1.0
2022-01-25,30.05,30.05,29.67,29.7729,4267,25.9367333289703,25.9367333289703,25.6087480156589,25.6975629860267,4943.69697115171,0.0,1.0
2022-01-26,30.115,30.36,30.1,30.2057,3066,25.9928360799315,26.2043002950928,25.9798892912482,26.0711209955035,3552.23222722079,0.0,1.0
2022-01-27,30.22,30.22,30.12,30.14,9043,26.0834636007149,26.0834636007149,25.9971516761593,26.0144140610704,10477.1154699144,0.0,1.0
2022-01-28,30.28,30.4,30.21,30.39,9569,26.1352507554483,26.2388250649151,26.0748324082594,26.2301938724595,11086.5330013946,0.0,1.0
2022-01-31,30.34,30.5,30.2395,30.2793,6063,26.1870379101817,26.3251369894707,26.1002944260033,26.1346465719764,7024.52185050217,0.0,1.0
2022-02-01,32.05,32.05,30.5,30.5,10937,27.6629718200832,27.6629718200832,26.3251369894707,26.3251369894707,12671.4820186281,0.0,1.0
2022-02-02,31.56,32.05,31.37,32.05,26265,27.2400433897605,27.6629718200832,27.0760507331048,27.6629718200832,30430.3259778063,0.0,1.0
2022-02-03,30.71,31.7911,30.54,31.52,31827,26.5063920310376,27.4395102474086,26.359661759293,27.2055186199383,36874.3950084005,0.0,1.0
2022-02-04,31.16,31.3,30.71,30.87,7021,26.894795691538,27.0156323859159,26.5063920310376,26.6444911103266,8134.44959795079,0.0,1.0
2022-02-07,31.26,31.42,31.155,31.16,2060,26.9811076160936,27.1192066953826,26.8904800953102,26.894795691538,2386.69223355343,0.0,1.0
2022-02-08,31.24,31.45,31.24,31.45,1734,26.9638452311825,27.1451002727493,26.9638452311825,27.1451002727493,2008.99239465129,0.0,1.0
2022-02-09,31.22,31.24,30.878,31.05,4520,26.9465828462713,26.9638452311825,26.651396064291,26.7998525745268,5236.81985226288,0.0,1.0
2022-02-10,31.24,31.24,31.06,31.06,556,27.1796250425716,27.1796250425716,27.0230202888052,27.0230202888052,639.061060363936,0.25,1.0
2022-02-11,30.7,31.08,30.55,30.83,3279,26.7098107812723,27.0404208170014,26.5793068198003,26.8229142145481,3768.85110959236,0.0,1.0
2022-02-14,30.41,30.95,30.4,30.52,2820,26.4575031224264,26.9273173837257,26.4488028583283,26.5532060275059,3241.28091767321,0.0,1.0
2022-02-15,30.535,30.535,30.535,30.535,849,26.5662564236531,26.5662564236531,26.5662564236531,26.5662564236531,975.832446490975,0.0,1.0
2022-02-16,30.3,31.02,30.12,30.33,11531,26.361800217347,26.9882192324126,26.2051954635805,26.3879010096414,13253.6206601736,0.0,1.0
2022-02-17,30.1,30.32,30.06,30.2,3166,26.1877949353843,26.3792007455432,26.1529938789917,26.2747975763656,3638.96999480615,0.0,1.0
2022-02-18,29.92,30.14,29.92,30.1,5564,26.0311901816178,26.2225959917768,26.0311901816178,26.1877949353843,6395.20816522473,0.0,1.0
2022-02-22,29.95,30.34,29.95,29.96,2519,26.0572909739122,26.3966012737395,26.0572909739122,26.0659912380104,2895.31440837547,0.0,1.0
2022-02-23,29.825,30.055,29.81,29.95,19523,25.9485376726856,26.1486437469427,25.9354872765384,26.0572909739122,22439.5487077071,0.0,1.0
2022-02-24,29.52,29.935,29.35,29.77,11085,25.6831796176925,26.044240577765,25.5352751280242,25.9006862201458,12740.9925434069,0.0,1.0
2022-02-25,29.93,30.1,29.57,29.99,3652,26.039890445716,26.1877949353843,25.7266809381831,26.0920920303048,4197.57372742643,0.0,1.0
2022-02-28,29.79,30.01,29.57,29.74,6525,25.9180867483421,26.1094925585011,25.7266809381831,25.8745854278514,7499.77233610555,0.0,1.0
2022-03-01,29.4,29.9799,29.31,29.79,18542,25.5787764485149,26.0833047635657,25.5004740716317,25.9180867483421,21311.9967288995,0.0,1.0
2022-03-02,29.61,29.63,29.4,29.4,2559,25.7614819945757,25.778882522772,25.5787764485149,25.5787764485149,2941.29002422898,0.0,1.0
2022-03-03,29.49,29.74,29.49,29.7,2632,25.6570788253981,25.8745854278514,25.6570788253981,25.8397843714589,3025.19552316165,0.0,1.0
2022-03-04,29.36,29.71,29.17,29.3,4843,25.5439753921223,25.848484635557,25.3786703742578,25.4917738075335,5566.49768946502,0.0,1.0
2022-03-07,29.15,29.4,29.11,29.39,3718,25.3612698460615,25.5787764485149,25.326468789669,25.5700761844167,4273.43349358474,0.0,1.0
2022-03-08,29.0,29.28,28.81,29.06,13488,25.2307658845895,25.4743732793373,25.0654608667249,25.2829674691783,15502.9776658072,0.0,1.0
2022-03-09,29.09,29.49,28.95,29.25,7098,25.3090682614727,25.6570788253981,25.1872645640988,25.4482724870428,8158.37303320724,0.0,1.0
2022-03-10,28.8,28.87,28.67,28.85,5688,25.0567606026268,25.1176624513137,24.9436571693511,25.1002619231175,6537.73257437064,0.0,1.0
2022-03-11,28.73,28.9,28.71,28.78,5396,24.9958587539399,25.1437632436081,24.9784582257436,25.0393600744305,6202.11057863992,0.0,1.0
2022-03-14,28.9,29.1,28.9,28.9,124206,25.1437632436081,25.3177685255708,25.1437632436081,25.1437632436081,142761.18356756,0.0,1.0
2022-03-15,28.93,29.16,28.9,28.9,6794,25.1698640359026,25.3699701101596,25.1437632436081,25.1437632436081,7808.95835272046,0.0,1.0
2022-03-16,29.0,29.17,28.95,29.05,11210,25.2307658845895,25.3786703742578,25.1872645640988,25.2742672050802,12884.6663429492,0.0,1.0
2022-03-17,29.14,29.14,28.86,29.02,5892,25.3525695819634,25.3525695819634,25.1089621872156,25.2481664127858,6772.20821522358,0.0,1.0
2022-03-18,28.85,29.21,28.8,29.17,17692,25.1002619231175,25.4134714306503,25.0567606026268,25.3786703742578,20335.0148920122,0.0,1.0
2022-03-21,28.99,29.3899,28.9,29.3899,30825,25.2220656204914,25.5699891817757,25.1437632436081,25.5699891817757,35429.9589671193,0.0,1.0
2022-03-22,28.96,29.27,28.83,29.08,16797,25.195964828197,25.4656730152391,25.0828613949212,25.3003679973746,19306.3104872896,0.0,1.0
2022-03-23,28.85,29.11,28.81,28.98,11401,25.1002619231175,25.326468789669,25.0654608667249,25.2133653563932,13104.1999086497,0.0,1.0
2022-03-24,29.0,29.0971,28.81,28.97,12121,25.2307658845895,25.3152454489824,25.0654608667249,25.2046650922951,13931.7609940131,0.0,1.0
2022-03-25,28.81,29.18,28.81,28.99,15980,25.0654608667249,25.3873706383559,25.0654608667249,25.2220656204914,18367.2585334815,0.0,1.0
2022-03-28,28.91,29.095,28.8,28.91,7191,25.1524635077063,25.3134183935218,25.0567606026268,25.1524635077063,8265.26634006666,0.0,1.0
2022-03-29,29.01,29.16,28.89,28.97,13931,25.2394661486876,25.3699701101596,25.13506297951,25.2046650922951,16012.1576113849,0.0,1.0
2022-03-30,28.95,29.18,28.79,28.79,231845,25.1872645640988,25.3873706383559,25.0480603385287,25.0480603385287,266480.416438987,0.0,1.0
2022-03-31,28.85,29.03,28.85,28.99,5720,25.1002619231175,25.2568666768839,25.1002619231175,25.2220656204914,6574.51306705344,0.0,1.0
2022-04-01,28.94,29.03,28.76,28.98,7243,25.1785643000007,25.2568666768839,25.0219595462343,25.2133653563932,8325.03464067624,0.0,1.0
2022-04-04,28.96,29.161,28.85,28.9,17985,25.195964828197,25.3708401365695,25.1002619231175,25.1437632436081,20671.7862781392,0.0,1.0
2022-04-05,28.9,29.09,28.865,29.03,18156,25.1437632436081,25.3090682614727,25.1133123192647,25.2568666768839,20868.3320359131,0.0,1.0
2022-04-06,28.95,28.95,28.83,28.85,10737,25.1872645640988,25.1872645640988,25.0828613949212,25.1002619231175,12341.0046854813,0.0,1.0
2022-04-07,28.955,28.955,28.895,28.94,7546,25.1916146961479,25.1916146961479,25.1394131115591,25.1785643000007,8673.29993076666,0.0,1.0
2022-04-08,28.965,29.0,28.93,28.9302,9961,25.200314960246,25.2307658845895,25.1698640359026,25.1700380411845,11449.077737923,0.0,1.0
2022-04-11,28.93,28.95,28.9,28.9,6259,25.1698640359026,25.1872645640988,25.1437632436081,25.1437632436081,7194.03449067963,0.0,1.0
2022-04-12,28.95,28.95,28.81,28.835,16295,25.1872645640988,25.1872645640988,25.0654608667249,25.0872115269703,18729.316508328,0.0,1.0
2022-04-13,29.05,29.07,28.86,28.86,6990,25.2742672050802,25.2916677332764,25.1089621872156,25.1089621872156,8034.23887040272,0.0,1.0
2022-04-14,29.1,29.1,29.01,29.07,10668,25.3177685255708,25.3177685255708,25.2394661486876,25.2916677332764,12261.696748134,0.0,1.0
2022-04-18,28.68,29.32,28.68,29.0,38162,24.9523574334492,25.5091743357298,24.9523574334492,25.2307658845895,43863.0363050513,0.0,1.0
2022-04-19,28.82,29.35,28.82,29.35,5297,25.0741611308231,25.5352751280242,25.0741611308231,25.5352751280242,6088.32092940246,0.0,1.0
2022-04-20,29.42,29.45,29.1,29.1,9355,25.5961769767111,25.6222777690055,25.3177685255708,25.3177685255708,10752.5471577422,0.0,1.0
2022-04-21,29.61,29.895,29.5,29.79,9760,25.7614819945757,26.0094395213725,25.6657790894962,25.9180867483421,11218.050268259,0.0,1.0
2022-04-22,30.49,30.55,29.75,29.82,21031,26.5271052352115,26.5793068198003,25.8832856919496,25.9441875406365,24172.8294253848,0.0,1.0
2022-04-25,30.06,30.46,29.8001,30.17,20698,26.1529938789917,26.5010044429171,25.9268740150812,26.2486967840712,23790.0824234043,0.0,1.0
2022-04-26,30.06,30.06,29.5853,29.6992,16963,26.1529938789917,26.1529938789917,25.7399923422533,25.839088350331,19497.1092930818,0.0,1.0
2022-04-27,29.67,30.29,29.67,30.06,10494,25.8136835791645,26.3530999532488,25.8136835791645,26.1529938789917,12061.7028191711,0.0,1.0
2022-04-28,30.38,30.52,29.92,29.92,10909,26.431402330132,26.5532060275059,26.0311901816178,26.0311901816178,12538.6998336514,0.0,1.0
2022-04-29,30.02,30.53,29.8,29.88,7001,26.1181928225992,26.561906291604,25.9267870124402,25.9963891252253,8046.88216476244,0.0,1.0
2022-05-02,30.01,30.02,29.7,30.02,6552,26.1094925585011,26.1181928225992,25.8397843714589,26.1181928225992,7530.80587680667,0.0,1.0
2022-05-03,29.94,29.96,29.75,29.755,5491,26.0485907098141,26.0659912380104,25.8832856919496,25.8876358239986,6311.30266629205,0.0,1.0
2022-05-04,30.2,30.2,30.0,30.04,6297,26.2747975763656,26.2747975763656,26.1007922944029,26.1355933507955,7237.71132574049,0.0,1.0
2022-05-05,29.56,29.85,29.56,29.85,3888,25.9354872765384,26.1899287958278,25.9354872765384,26.1899287958278,4431.35225394306,0.25,1.0
2022-05-06,29.65,29.65,29.56,29.56,46241,26.014451885973,26.014451885973,25.9354872765384,25.9354872765384,52703.2303432566,0.0,1.0
2022-05-09,29.41,29.65,29.41,29.51,8021,25.8038795941473,26.014451885973,25.8038795941473,25.8916180490747,9141.94352594581,0.0,1.0
2022-05-10,29.16,29.45,29.15,29.45,4047,25.5845334568288,25.8389749761182,25.575759611336,25.8389749761182,4612.57267790833,0.0,1.0
2022-05-11,28.48,29.87,28.41,29.16,28494,24.9879119633225,26.2074764868133,24.9264950448733,25.5845334568288,32476.0676758883,0.0,1.0
2022-05-12,28.37,28.67,28.31,28.31,10159,24.8913996629024,25.1546150276845,24.8387565899459,24.8387565899459,11578.7313651768,0.0,1.0
2022-05-13,28.59,28.99,28.53,28.57,6770,25.0844242637426,25.4353780834522,25.0317811907862,25.0668765727571,7716.11490720025,0.0,1.0
2022-05-16,28.35,28.52,28.21,28.52,6412,24.8738519719169,25.0230073452934,24.7510181350185,25.0230073452934,7308.08401550486,0.0,1.0
2022-05-17,28.57,28.84,28.06,28.3,13311,25.0668765727571,25.3037704010611,24.6194104526274,24.8299827444532,15171.2268138468,0.0,1.0
2022-05-18,28.65,28.67,28.45,28.67,11172,25.1370673366991,25.1546150276845,24.9615904268443,25.1546150276845,12733.2992235216,0.0,1.0
2022-05-19,28.52,28.53,28.52,28.52,3630,25.0230073452934,25.0317811907862,25.0230073452934,25.0230073452934,4137.29647165981,0.0,1.0
2022-05-20,28.89,29.0,28.56,28.56,6164,25.3476396285248,25.444151928945,25.0581027272644,25.0581027272644,7025.42574416283,0.0,1.0
2022-05-23,29.11,29.13,28.78,28.9,8063,25.5406642293651,25.5582119203506,25.2511273281047,25.3564134740176,9189.8130718989,0.0,1.0
2022-05-24,28.89,29.07,28.85,28.85,7667,25.3476396285248,25.5055688473941,25.3125442465539,25.3125442465539,8738.47163862693,0.0,1.0
2022-05-25,29.3,29.97,29.0888,29.15,7853,25.7073672937271,26.2952149417407,25.5220636769205,25.575759611336,8950.46534213347,0.0,1.0
2022-05-26,29.5,30.0,29.1518,29.1518,14187,25.8828442035819,26.3215364782189,25.5773389035247,25.5773389035247,16169.6487722969,0.0,1.0
2022-05-27,29.99,29.99,29.67,29.69,13644,26.3127626327262,26.3127626327262,26.0319995769585,26.049547267944,15550.7639281891,0.0,1.0
2022-05-31,29.66,29.99,29.57,29.65,13302,26.0232257314658,26.3127626327262,25.9442611220311,26.014451885973,15160.9690539996,0.0,1.0
2022-06-01,29.7,29.86,29.6159,29.86,3909,26.0583211134367,26.1987026413206,25.9845330728428,26.1987026413206,4455.28702691961,0.0,1.0
2022-06-02,29.88,30.0,29.64,29.64,5010,26.216250332306,26.3215364782189,26.0056780404803,26.0056780404803,5710.15298154701,0.0,1.0
2022-06-03,29.65,30.12,29.65,29.96,9257,26.014451885973,26.4268226241318,26.014451885973,26.286441096248,10550.6758782796,0.0,1.0
2022-06-06,29.61,29.73,29.61,29.73,3340,25.9793565040021,26.0846426499149,25.9793565040021,26.0846426499149,3806.76865436467,0.0,1.0
2022-06-07,29.77,29.93,29.61,29.61,6289,26.1197380318859,26.2601195597697,25.9793565040021,25.9793565040021,7167.89463092797,0.0,1.0
2022-06-08,29.36,29.78,29.36,29.66,5306,25.7600103666836,26.1285118773786,25.7600103666836,26.0232257314658,6047.51930540686,0.0,1.0
2022-06-09,29.25,29.71,29.25,29.4,9728,25.6634980662634,26.0670949589295,25.6634980662634,25.7951057486545,11087.4986436107,0.0,1.0
2022-06-10,29.13,29.94,29.13,29.62,14936,25.5582119203506,26.2688934052625,25.5582119203506,25.9881303494948,17023.3223417936,0.0,1.0
2022-06-13,28.22,29.99,28.0001,29.1,24787,24.7597919805113,26.3127626327262,24.5668551181259,25.5318903838723,28251.0103699811,0.0,1.0
2022-06-14,28.06,29.125,28.06,28.2,13824,24.6194104526274,25.5538249976042,24.6194104526274,24.7422442895258,15755.9191251309,0.0,1.0
2022-06-15,27.315,28.3,27.315,28.3,20766,23.9657589634183,24.8299827444532,23.9657589634183,24.8299827444532,23668.07122052,0.0,1.0
2022-06-16,26.66,27.772,26.58,27.35,14790,23.3910720836439,24.3667237024365,23.320881319702,23.9964674226429,16856.9186820519,0.0,1.0
2022-06-17,26.75,27.94,26.57,26.58,20063,23.4700366930785,24.5141243067145,23.3121074742092,23.320881319702,22866.8262013528,0.0,1.0
2022-06-21,26.93,28.0,26.65,26.87,11522,23.6279659119478,24.566767379671,23.3822982381511,23.5753228389914,13132.212106464,0.0,1.0
2022-06-22,27.05,27.9,26.92,26.92,6522,23.7332520578607,24.4790289247436,23.6191920664551,23.6191920664551,7433.45663585821,0.0,1.0
2022-06-23,26.81,28.7452,26.81,28.7452,11244,23.522679766035,25.2205943457899,23.522679766035,25.2205943457899,12815.3613022983,0.0,1.0
2022-06-24,27.12,28.8084,27.12,28.8084,10632,23.7946689763099,25.2760450493041,23.7946689763099,25.2760450493041,12117.8336326962,0.0,1.0
2022-06-27,27.03,28.04,26.87,27.34,12263,23.7157043668752,24.6018627616419,23.5753228389914,23.9876935771502,13976.7676672078,0.0,1.0
2022-06-28,27.24,27.8748,27.07,27.8748,5122,23.8999551222228,24.4569188341019,23.7507997488462,24.4569188341019,5837.80510408857,0.0,1.0
2022-06-29,27.65,27.73,27.19,27.42,11748,24.2596827874251,24.329873551367,23.8560858947591,24.0578843410921,13389.7958537354,0.0,1.0
2022-06-30,27.46,27.8617,27.13,27.54,5409,24.092979723063,24.4454250965064,23.8034428218026,24.163170487005,6164.91366810136,0.0,1.0
2022-07-01,27.48,27.95,27.365,27.95,2726,24.1105274140485,24.5228981522073,24.009628190882,24.5228981522073,3106.96148257428,0.0,1.0
2022-07-05,27.75,28.1538,27.35,27.35,7790,24.3474212423525,24.7017091233493,23.9964674226429,23.9964674226429,8878.66102320383,0.0,1.0
2022-07-06,27.45,27.88,27.31,27.87,2898,24.0842058775703,24.4614812337581,23.961372040672,24.4527073882654,3302.99867076312,0.0,1.0
2022-07-07,27.99,27.99,27.81,27.81,1671,24.5579935341782,24.5579935341782,24.4000643153089,24.4000643153089,1904.52407827646,0.0,1.0
2022-07-08,27.91,28.62,27.6905,28.0,6082,24.4878027702363,25.1107458002208,24.2952168616707,24.566767379671,6931.9661544449,0.0,1.0
2022-07-11,27.71,27.8447,27.51,27.8447,2420,24.3123258603815,24.4305095591687,24.1368489505267,24.4305095591687,2758.19764777321,0.0,1.0
2022-07-12,27.78,28.015,27.61,27.61,2323,24.3737427788307,24.5799281479101,24.2245874054541,24.2245874054541,2647.64179164345,0.0,1.0
2022-07-13,27.9,27.965,27.62,27.62,1692,24.4790289247436,24.5360589204464,24.2333612509469,24.2333612509469,1928.458851253,0.0,1.0
2022-07-14,27.29,27.55,27.16,27.16,8584,23.9438243496865,24.1719443324977,23.8297643582809,23.8297643582809,9783.62339193601,0.0,1.0
2022-07-15,28.02,28.45,27.52,27.52,7990,24.5843150706565,24.9615904268443,24.1456227960195,24.1456227960195,9106.61124202804,0.0,1.0
2022-07-18,27.925,28.7149,27.42,27.8,8531,24.5009635384754,25.1940095939469,24.0578843410921,24.3912904698162,9723.21658394762,0.0,1.0
2022-07-19,28.5,28.9,28.05,28.45,10121,25.005459654308,25.3564134740176,24.6106366071347,24.9615904268443,11535.4208236002,0.0,1.0
2022-07-20,28.57,28.8782,28.57,28.7974,10775,25.0668765727571,25.3372864908434,25.0668765727571,25.266393819262,12280.8180391555,0.0,1.0
2022-07-21,28.32,28.85,27.86,28.5001,6283,24.8475304354387,25.3125442465539,24.4439335427726,25.0055473927629,7161.05612436323,0.0,1.0
2022-07-22,28.69,28.9899,28.3663,28.3663,7179,25.17216271867,25.4352903449973,24.88815334007,24.88815334007,8182.27310469581,0.0,1.0
2022-07-25,28.8622,28.91,28.5,28.59,7140,25.323248338055,25.3651873195103,25.005459654308,25.0844242637426,8137.82281202507,0.0,1.0
2022-07-26,28.62,28.8,28.6,28.6,4532,25.1107458002208,25.2686750190902,25.0931981092354,25.0931981092354,5165.3519585571,0.0,1.0
2022-07-27,29.2,29.3,28.685,28.685,3231,25.6196288387997,25.7073672937271,25.1677757959236,25.1677757959236,3682.53578510547,0.0,1.0
2022-07-28,28.9,29.45,28.9,29.02,3863,25.3564134740176,25.8389749761182,25.3564134740176,25.4616996199304,4402.85847659003,0.0,1.0
2022-07-29,29.36,29.37,28.61,29.21,2807,25.7600103666836,25.7687842121763,25.1019719547281,25.6284026842925,3199.28132119809,0.0,1.0
2022-08-01,29.17,29.4,28.74,28.74,2664,25.5933073023215,25.7951057486545,25.2160319461337,25.2160319461337,3036.29691473877,0.0,1.0
2022-08-02,28.79,29.11,28.79,29.11,3089,25.2599011735974,25.5406642293651,25.2599011735974,25.5406642293651,3520.69112974026,0.0,1.0
2022-08-03,28.61,29.11,28.61,29.04,4193,25.1019719547281,25.5406642293651,25.1019719547281,25.4792473109159,4778.97633765002,0.0,1.0
2022-08-04,28.36,28.9,28.36,28.36,14366,25.1019719547281,25.5799361597899,25.1019719547281,25.1019719547281,16230.5878093876,0.25,1.0
2022-08-05,28.385,28.94,28.385,28.51,4962,25.1240999271847,25.6153409157204,25.1240999271847,25.2347397894675,5606.02650077832,0.0,1.0
2022-08-08,27.37,29.02,27.25,28.47,42971,24.2257042454481,25.6861504275814,24.1194899776566,25.199335033537,48548.2798800777,0.0,1.0
2022-08-09,27.8,28.0029,27.48,27.48,3766,24.606305371701,24.7858959961585,24.323067324257,24.323067324257,4254.79560699943,0.0,1.0
2022-08-10,27.81,27.92,27.8,27.92,2740,24.6151565606837,24.7125196394925,24.606305371701,24.7125196394925,3095.62930514562,0.0,1.0
2022-08-11,28.15,28.3249,27.795,27.9,6834,24.9160969860929,25.0709042813991,24.6018797772097,24.6948172615273,7720.99659538878,0.0,1.0
2022-08-12,28.35,28.63,28.195,28.26,1584,25.0931207657455,25.340954057259,24.9559273365148,25.0134600649018,1789.59008005499,0.0,1.0
2022-08-15,28.76,28.8,28.35,28.43,6052,25.4560195140332,25.4914242699637,25.0931207657455,25.1639302776065,6837.49947253332,0.0,1.0
2022-08-16,29.15,29.25,28.61,28.8,7558,25.8012158843556,25.8897277741818,25.3232516792938,25.4914242699637,8538.96579864622,0.0,1.0
2022-08-17,29.39,29.49,29.15,29.26,2138,26.0136444199386,26.1021563097649,25.8012158843556,25.8985789631645,2415.49469138736,0.0,1.0
2022-08-18,29.82,29.82,29.4,29.58,5169,26.3942455461915,26.3942455461915,26.0224956089212,26.1818170106085,5839.89338624006,0.0,1.0
2022-08-19,29.8,29.9,29.7,29.77,5250,26.3765431682263,26.4650550580525,26.2880312784,26.3499896012784,5931.40651533377,0.0,1.0
2022-08-22,29.8,29.8,29.42,29.42,3463,26.3765431682263,26.3765431682263,26.0401979868865,26.0401979868865,3912.46871668588,0.0,1.0
2022-08-23,29.95,29.95,29.5,29.5,4277,26.5093110029657,26.5093110029657,26.1110074987475,26.1110074987475,4832.11917449191,0.0,1.0
2022-08-24,29.75,29.95,29.64,29.86,8131,26.3322872233132,26.5093110029657,26.2349241445043,26.429650302122,9186.3364526055,0.0,1.0
2022-08-25,29.52,29.55,29.5,29.55,1346,26.1287098767128,26.1552634436606,26.1110074987475,26.1552634436606,1520.69965135986,0.0,1.0
2022-08-26,29.5,29.92,29.43,29.68,3549,26.1110074987475,26.4827574360178,26.0490491758691,26.2703289004348,4009.63080436563,0.0,1.0
2022-08-29,29.02,29.8422,29.02,29.39,3771,25.6861504275814,26.413895185733,25.6861504275814,26.0136444199386,4260.44456558547,0.0,1.0
2022-08-30,28.85,28.98,28.6295,28.775,1489,25.5356802148768,25.6507456716509,25.3405114978099,25.4692962975071,1682.25986692038,0.0,1.0
2022-08-31,28.53,28.85,28.53,28.85,1910,25.2524421674328,25.5356802148768,25.2524421674328,25.5356802148768,2157.90217986428,0.0,1.0
2022-09-01,28.57,28.71,28.55,28.71,1424,25.2878469233633,25.41176356912,25.270144545398,25.41176356912,1608.82340530196,0.0,1.0
2022-09-02,28.5,28.7332,28.5,28.54,2788,25.2258886004849,25.4322983275597,25.2258886004849,25.2612933564154,3149.85930757153,0.0,1.0
2022-09-06,28.2715,28.55,28.2715,28.5,4805,25.0236389322319,25.270144545398,25.0236389322319,25.2258886004849,5428.64920117691,0.0,1.0
2022-09-07,28.57,28.66,28.11,28.21,4117,25.2878469233633,25.3675076242069,24.8806922301624,24.9692041199887,4651.35249973888,0.0,1.0
2022-09-08,28.26,28.42,28.26,28.33,3024,25.0134600649018,25.1550790886239,25.0134600649018,25.0754183877802,3416.49015283226,0.0,1.0
2022-09-09,28.8,28.8,28.5,28.5,2136,25.4914242699637,25.4914242699637,25.2258886004849,25.2258886004849,2413.23510795294,0.0,1.0
2022-09-12,28.63,29.0,28.53,28.53,2930,25.340954057259,25.6684480496162,25.2524421674328,25.2524421674328,3310.28973141485,0.0,1.0
2022-09-13,28.3,28.35,28.14,28.23,3459,25.0488648208323,25.0931207657455,24.9072457971103,24.986906497954,3907.94954981706,0.0,1.0
2022-09-14,28.02,28.3,28.0,28.16,5644,24.8010315293188,25.0488648208323,24.7833291513536,24.9249481750756,6376.54445191311,0.0,1.0
2022-09-15,28.07,28.28,27.7,27.79,6507,24.8452874742319,25.0311624428671,24.5177934818748,24.5974541827184,7351.55470386228,0.0,1.0
2022-09-16,28.15,28.15,27.615,28.01,13336,24.9160969860929,24.9160969860929,24.4425583755224,24.7921803403362,15066.902340665,0.0,1.0
2022-09-19,28.0,28.0,27.7,27.7,2463,24.7833291513536,24.7833291513536,24.5177934818748,24.5177934818748,2782.67699947944,0.0,1.0
2022-09-20,28.24,28.26,27.85,27.85,9641,24.9957576869366,25.0134600649018,24.6505613166142,24.6505613166142,10892.3219455872,0.0,1.0
2022-09-21,28.2,28.2,27.85,28.09,1918,24.9603529310061,24.9603529310061,24.6505613166142,24.8629898521972,2166.94051360194,0.0,1.0
2022-09-22,28.11,28.37,28.06,28.12,2393,24.8806922301624,25.1108231437107,24.8364362852493,24.8895434191451,2703.591579275,0.0,1.0
2022-09-23,27.85,27.85,27.84,27.85,2423,24.6505613166142,24.6505613166142,24.6417101276315,24.6505613166142,2737.48533079118,0.0,1.0
2022-09-26,27.64,27.77,27.63,27.77,1490,24.464686347979,24.5797518047532,24.4558351589964,24.5797518047532,1683.38965863759,0.0,1.0
2022-09-27,27.81,27.81,27.66,27.8,3814,24.6151565606837,24.6151565606837,24.4823887259443,24.606305371701,4309.02560942533,0.0,1.0
2022-09-28,27.95,28.4,27.71,27.85,7119,24.7390732064404,25.1373767106586,24.5266446708574,24.6505613166142,8042.98723479261,0.0,1.0
2022-09-29,27.99,28.3931,27.83,28.05,5849,24.7744779623709,25.1312693902606,24.6328589386489,24.8275850962667,6608.15175394044,0.0,1.0
2022-09-30,28.35,28.35,28.35,28.35,1686,25.0931207657455,25.0931207657455,25.0931207657455,25.0931207657455,1904.82883521005,0.0,1.0
2022-10-03,28.79,28.86,28.65,28.86,3149,25.482573080981,25.5445314038594,25.3586564352243,25.5445314038594,3557.71411748306,0.0,1.0
2022-10-04,28.64,28.99,28.62,28.76,3529,25.3498052462416,25.6595968606336,25.3321028682764,25.4560195140332,3987.03497002151,0.0,1.0
2022-10-05,28.7,28.7,28.6,28.6,1473,25.4029123801374,25.4029123801374,25.3144004903111,25.3144004903111,1664.18319944508,0.0,1.0
2022-10-06,28.7,29.0,28.7,28.7873,2478,25.4029123801374,25.6684480496162,25.4029123801374,25.4801832599557,2799.62387523754,0.0,1.0
2022-10-07,28.57,28.95,28.51,28.75,4753,25.2878469233633,25.6241921047031,25.2347397894675,25.4471683250505,5369.90003188217,0.0,1.0
2022-10-10,28.85,28.85,28.57,28.57,1571,25.5356802148768,25.5356802148768,25.2878469233633,25.2878469233633,1774.90278773131,0.0,1.0
2022-10-11,29.0,29.0,28.75,28.75,3136,25.6684480496162,25.6684480496162,25.4471683250505,25.4471683250505,3543.02682515937,0.0,1.0
2022-10-12,29.18,29.18,28.99,29.0,1865,25.8277694513035,25.8277694513035,25.6595968606336,25.6684480496162,2107.06155259,0.0,1.0
2022-10-13,29.1,29.1,29.01,29.04,1036,25.7569599394424,25.7569599394424,25.6772992385988,25.7038528055467,1170.46421902587,0.0,1.0
2022-10-14,29.65,29.8381,29.25,29.25,4633,26.2437753334869,26.4102661982501,25.8897277741818,25.8897277741818,5234.3250258174,0.0,1.0
2022-10-17,29.63,29.65,29.5,29.65,3212,26.2260729555216,26.2437753334869,26.1110074987475,26.2437753334869,3628.89099566707,0.0,1.0
2022-10-18,29.45,29.45,29.43,29.43,833,26.0667515538344,26.0667515538344,26.0490491758691,26.0490491758691,941.116500432958,0.0,1.0
2022-10-19,29.38,29.73,29.27,29.59,7311,26.004793230956,26.3145848453479,25.9074301521471,26.1906681995911,8259.90724449623,0.0,1.0
2022-10-20,29.77,29.9499,29.56,29.56,6382,26.3499896012784,26.5092224910759,26.1641146326433,26.1641146326433,7210.33073921146,0.0,1.0
2022-10-21,30.02,30.25,29.81,29.81,21141,26.5712693258441,26.7748466724445,26.3853943572089,26.3853943572089,23884.9266934612,0.0,1.0
2022-10-24,30.44,30.9999,29.835,30.02,13130,26.9430192631144,27.4385973342516,26.4075223296655,26.5712693258441,14834.1652469205,0.0,1.0
2022-10-25,31.4102,32.0,30.4,30.4,11090,27.8017616182088,28.3238047444041,26.9076145071839,26.9076145071839,12529.3901438193,0.0,1.0
2022-10-26,31.74,31.8766,31.3382,31.3382,3888,28.0936738308558,28.2145810723585,27.7380330575339,27.7380330575339,4392.63019649861,0.0,1.0
2022-10-27,31.56,31.75,31.31,31.31,11748,27.9343524291685,28.1025250198384,27.7130727046029,27.7130727046029,13272.7930937412,0.0,1.0
2022-10-28,31.47,31.6,31.47,31.58,5108,27.8546917283249,27.969757185099,27.8546917283249,27.9520548071338,5770.97609149046,0.0,1.0
2022-10-31,31.7,31.9,31.4813,31.56,3114,28.0582690749253,28.2352928545778,27.8646935718752,27.9343524291685,3518.17140738083,0.0,1.0
2022-11-01,31.84,31.9,31.81,31.88,2512,28.182185720682,28.2352928545778,28.1556321537342,28.2175904766125,2838.03679362257,0.0,1.0
2022-11-02,31.7,31.84,31.7,31.81,5839,28.0582690749253,28.182185720682,28.0582690749253,28.1556321537342,6596.85383676836,0.0,1.0
2022-11-03,31.5,31.8,31.5,31.8,3492,28.1025250198384,28.3701681152654,28.1025250198384,28.3701681152654,3914.16785226058,0.25,1.0
2022-11-04,31.4,31.6752,31.4,31.5,5439,28.0133106546961,28.2588285875678,28.0133106546961,28.1025250198384,6096.55181799692,0.0,1.0
2022-11-07,31.74,31.84,31.41,31.41,4873,28.31663949618,28.4058538613224,28.0222320912103,28.0222320912103,5462.12484079777,0.0,1.0
2022-11-08,31.82,31.82,31.69,31.69,2523,28.3880109882939,28.3880109882939,28.2720323136089,28.2720323136089,2828.01990012985,0.0,1.0
2022-11-09,31.6,31.81,31.6,31.6945,9965,28.1917393849808,28.3790895517797,28.1917393849808,28.2760469600403,11169.7258441514,0.0,1.0
2022-11-10,31.76,31.83,31.51,31.79,6688,28.3344823692085,28.3969324248081,28.1114464563526,28.3612466787512,7496.55057156894,0.0,1.0
2022-11-11,31.75,31.81,31.51,31.76,1689,28.3255609326943,28.3790895517797,28.1114464563526,28.3344823692085,1893.1928701226,0.0,1.0
2022-11-14,32.0,32.0,31.81,31.81,7241,28.5485968455501,28.5485968455501,28.3790895517797,28.3790895517797,8116.40590441548,0.0,1.0
2022-11-15,31.86,32.09,31.81,32.09,5032,28.4236967343508,28.6288897741782,28.3790895517797,28.6288897741782,5640.34726018764,0.0,1.0
2022-11-16,32.1,32.15,31.81,31.905,9944,28.6378112106925,28.6824183932636,28.3790895517797,28.4638431986649,11146.1870340433,0.0,1.0
2022-11-17,32.0,32.09,31.76,32.09,2741,28.5485968455501,28.6288897741782,28.3344823692085,28.6288897741782,3072.37516696628,0.0,1.0
2022-11-18,32.2,32.2,31.9,31.91,13083,28.7270255758348,28.7270255758348,28.4593824804078,28.468303916922,14664.678697344,0.0,1.0
2022-11-21,32.15,32.21,32.03,32.21,7380,28.6824183932636,28.7359470123491,28.5753611550928,28.7359470123491,8272.21040941669,0.0,1.0
2022-11-22,32.15,32.28,32.09,32.28,8194,28.6824183932636,28.7983970679487,28.6288897741782,28.7983970679487,9184.61952503528,0.0,1.0
2022-11-23,32.15,32.2,32.14,32.2,3102,28.6824183932636,28.7270255758348,28.6734969567494,28.7270255758348,3477.01852168165,0.0,1.0
2022-11-25,32.01,32.14,32.0,32.0,1929,28.5575182820644,28.6734969567494,28.5485968455501,28.5485968455501,2162.20784278655,0.0,1.0
2022-11-28,32.06,32.15,31.824,32.15,4985,28.6021254646355,28.6824183932636,28.3915795628996,28.6824183932636,5587.66516137428,0.0,1.0
2022-11-29,32.2,32.2,31.66,32.16,6463,28.7270255758348,28.7270255758348,28.2452680040662,28.6913398297779,7244.34903469648,0.0,1.0
2022-11-30,32.55,32.57,32.06,32.3,6629,29.039275853833,29.0571187268615,28.6021254646355,28.8162399409772,7430.41772412239,0.0,1.0
2022-12-01,32.8,33.0,32.57,32.81,4143,29.2623117666889,29.4407404969736,29.0571187268615,29.2712332032031,4643.87096561156,0.0,1.0
2022-12-02,32.58,32.95,32.385,32.61,8461,29.0660401633757,29.3961333144024,28.8920721513482,29.0928044729184,9483.89868212393,0.0,1.0
2022-12-05,32.54,32.9,32.25,32.74,3521,29.0303544173188,29.3515261318312,28.771632758406,29.2087831476035,3946.67382812414,0.0,1.0
2022-12-06,32.14,32.74,31.5664,32.74,7895,28.6734969567494,29.2087831476035,28.1617633582929,29.2087831476035,8849.47170492476,0.0,1.0
2022-12-07,32.14,32.35,32.0,32.24,3061,28.6734969567494,28.8608471235483,28.5485968455501,28.7627113218918,3431.06179718489,0.0,1.0
2022-12-08,32.36,32.545,32.0,32.17,4572,28.8697685600626,29.0348151355759,28.5485968455501,28.7002612662921,5124.73522924838,0.0,1.0
2022-12-09,32.3,32.785,32.26,32.48,4037,28.8162399409772,29.2489296119175,28.7805541949202,28.9768257982334,4525.05601935164,0.0,1.0
2022-12-12,32.395,32.615,32.0,32.36,3874,28.9009935878624,29.0972651911755,28.5485968455501,28.8697685600626,4342.35001708404,0.0,1.0
2022-12-13,32.58,32.7399,32.1,32.7,6514,29.0660401633757,29.2086939332383,28.6378112106925,29.1730974015465,7301.51471638757,0.0,1.0
2022-12-14,32.46,32.88,32.1077,32.55,4990,28.9589829252049,29.3336832588028,28.6446807168084,29.039275853833,5593.26963997144,0.0,1.0
2022-12-15,31.76,32.45,31.76,32.45,4845,28.3344823692085,28.9500614886907,28.3344823692085,28.9500614886907,5430.73976065364,0.0,1.0
2022-12-16,31.5,32.4894,31.4,32.37,7870,28.1025250198384,28.9852119485568,28.0133106546961,28.8786899965768,8821.44931193893,0.0,1.0
2022-12-19,31.5,31.61,31.31,31.5,4488,28.1025250198384,28.200660821495,27.933017726068,28.1025250198384,5030.579988816,0.0,1.0
2022-12-20,31.99,32.625,31.5,31.66,16044,28.5396754090359,29.1061866276898,28.1025250198384,28.2452680040662,17983.6509225855,0.0,1.0
2022-12-21,31.76,32.33,31.6711,32.19,4407,28.3344823692085,28.8430042505199,28.255170798597,28.7181041393206,4939.78743554191,0.0,1.0
2022-12-22,31.7,32.0,31.36,31.85,4116,28.2809537501231,28.5485968455501,27.9776249086391,28.4147752978366,4613.60678118686,0.0,1.0
2022-12-23,31.56,31.92,31.5,31.79,4206,28.1560536389238,28.4772253534363,28.1025250198384,28.3612466787512,4714.48739593585,0.0,1.0
2022-12-27,31.17,31.9,31.16,31.63,20022,27.8081176148687,28.4593824804078,27.7991961783544,28.2185036945235,22442.5740944906,0.0,1.0
2022-12-28,31.37,32.0128,31.0,31.24,14707,27.9865463451534,28.5600162842883,27.6564531941267,27.8705676704683,16485.0133457034,0.0,1.0
2022-12-29,31.31,31.9799,31.225,31.52,5165,27.933017726068,28.5306647581565,27.857185515697,28.1203678928669,5789.42639087223,0.0,1.0
2022-12-30,31.72,31.72,31.4,31.4,2328,28.2987966231516,28.2987966231516,28.0133106546961,28.0133106546961,2609.44523484038,0.0,1.0
2023-01-03,31.18,31.72,31.1575,31.72,5805,27.8170390513829,28.2987966231516,27.7969658192259,28.2987966231516,6506.79965130946,0.0,1.0
2023-01-04,31.68,31.79,31.1625,31.18,11633,28.2631108770946,28.3612466787512,27.801426537483,27.8170390513829,13039.3799041659,0.0,1.0
2023-01-05,31.5,31.825,31.5,31.68,25365,28.1025250198384,28.392471706551,28.1025250198384,28.2631108770946,28431.519923422,0.0,1.0
2023-01-06,31.8,31.94,31.51,31.51,4004,28.3701681152654,28.4950682264647,28.1114464563526,28.1114464563526,4488.06646061036,0.0,1.0
2023-01-09,32.01,32.33,31.6,31.6,5206,28.5575182820644,28.8430042505199,28.1917393849808,28.1917393849808,5835.38311536899,0.0,1.0
2023-01-10,31.89,32.49,31.88,32.3,4784,28.4504610438936,28.9857472347476,28.4415396073793,28.8162399409772,5362.3651217682,0.0,1.0
2023-01-11,31.95,32.49,31.89,31.89,2693,28.503989662979,28.9857472347476,28.4504610438936,28.4504610438936,3018.57217243348,0.0,1.0
2023-01-12,32.12,32.49,32.0,32.0,3252,28.6556540837209,28.9857472347476,28.5485968455501,28.5485968455501,3645.15287959662,0.0,1.0
2023-01-13,32.11,32.49,32.11,32.255,4268,28.6467326472067,28.9857472347476,28.6467326472067,28.7760934766631,4783.9829305407,0.0,1.0
2023-01-17,32.27,32.5,32.04,32.255,12162,28.7894756314345,28.9946686712618,28.5842825916071,28.7760934766631,13632.333739746,0.0,1.0
2023-01-18,32.36,32.5,32.12,32.4999,3414,28.8697685600626,28.9946686712618,28.6556540837209,28.9945794568967,3826.73798614479,0.0,1.0
2023-01-19,32.29,32.35,32.1,32.35,5661,28.8073185044629,28.8608471235483,28.6378112106925,28.8608471235483,6345.39066771109,0.0,1.0
2023-01-20,32.5,32.5,32.13,32.13,7399,28.9946686712618,28.9946686712618,28.6645755202352,28.6645755202352,8293.50742808593,0.0,1.0
2023-01-23,32.605,32.97,32.26,32.4632,9941,29.0883437546613,29.4139761874309,28.7805541949202,28.9618377848895,11142.824346885,0.0,1.0
2023-01-24,32.55,34.0,32.55,32.97,40151,29.039275853833,30.332884148397,29.039275853833,29.4139761874309,45005.0840309606,0.0,1.0
2023-01-25,32.49,33.2,32.3306,32.62,18419,28.9857472347476,29.6191692272583,28.8435395367107,29.1017259094327,20645.7782562393,0.0,1.0
2023-01-26,32.7001,33.8599,32.5,32.5,6378,29.1731866159117,30.2078948228326,28.9946686712618,28.9946686712618,7149.07289854466,0.0,1.0
2023-01-27,33.6,34.6477,32.7,32.81,12817,29.9760266878276,30.910725591424,29.1730974015465,29.2712332032031,14366.5204359748,0.0,1.0
2023-01-30,33.67,33.9,33.225,33.6,6521,30.0384767434273,30.2436697832547,29.6414728185438,29.9760266878276,7309.3609864236,0.0,1.0
2023-01-31,34.34,34.34,33.57,33.57,13118,30.636212989881,30.636212989881,29.9492623782849,29.9492623782849,14703.9100475241,0.0,1.0
2023-02-01,34.66,35.6594,33.6,34.06,17133,30.9216989583365,31.8133073235691,29.9760266878276,30.3864127674824,19204.3063610482,0.0,1.0
2023-02-02,35.02,35.48,34.8,34.92,6662,31.2428706728489,31.6532567525037,31.0465990695358,31.1536563077066,7467.40728286368,0.0,1.0
2023-02-03,35.47,35.75,34.485,35.4022,10032,31.6443353159895,31.894135538388,30.7655738193374,31.583847976423,11244.8258573534,0.0,1.0
2023-02-06,35.84,35.99,35.635,35.67,9320,31.9744284670161,32.1082500147297,31.7915390184743,31.8227640462742,10446.748105117,0.0,1.0
2023-02-07,36.33,37.47,35.12,35.68,26875,32.4115788562136,33.4286226188364,31.3320850379913,31.8316854827884,30124.0724597661,0.0,1.0
2023-02-08,36.28,36.37,35.7,36.37,6043,32.3669716736425,32.4472646022706,31.8495283558169,32.4472646022706,6773.57283253454,0.0,1.0
2023-02-09,35.8,35.8194,35.05,35.69,13601,32.2063858163862,32.2238384388677,31.5316710297301,32.1074276476767,15118.6104139715,0.3,1.0
2023-02-10,36.6,36.6,35.665,35.8,12162,32.9260815888195,32.9260815888195,32.0849371547881,32.2063858163862,13519.045647726,0.0,1.0
2023-02-13,37.18,37.55,36.3,36.3,10060,33.4478610238335,33.7807203185839,32.656195674157,32.656195674157,11182.5028133632,0.0,1.0
2023-02-14,36.78,37.6,36.5,37.25,16106,33.0880131376169,33.825701304361,32.8361196172653,33.5108344039214,17903.1203093467,0.0,1.0
2023-02-15,36.355,36.89,35.96,36.89,6781,32.7056747585118,33.1869713063265,32.3503249708729,33.1869713063265,7537.62938145287,0.0,1.0
2023-02-16,35.6,36.51,35.3,35.7,9595,32.0264618732779,32.8451158144207,31.7565759586155,32.1164238448321,10665.6177429642,0.0,1.0
2023-02-17,35.4,35.71,35.26,35.26,3415,31.8465379301696,32.1254200419875,31.7205911699938,31.7205911699938,3796.04842024209,0.0,1.0
2023-02-21,35.0,35.24,34.5001,34.8,3709,31.486690043953,31.702598775683,31.0369701481538,31.3067661008447,4122.85317442984,0.0,1.0
2023-02-22,34.8,35.24,34.8,34.86,7606,31.3067661008447,31.702598775683,31.3067661008447,31.3607432837772,8454.68353861239,0.0,1.0
2023-02-23,34.94,35.24,34.88,35.1101,5245,31.4327128610205,31.702598775683,31.378735678088,31.5857381746341,5830.24127794136,0.0,1.0
2023-02-24,35.2,35.2,34.75,34.98,4397,31.6666139870613,31.6666139870613,31.2617851150676,31.4686976496422,4887.62076246104,0.0,1.0
2023-02-27,35.02,35.55,34.85,35.55,3288,31.5046824382639,31.9814808875009,31.3517470866218,31.9814808875009,3654.87765907934,0.0,1.0
2023-02-28,35.02,35.02,34.75,34.99,3649,31.5046824382639,31.5046824382639,31.2617851150676,31.4776938467976,4056.15832663641,0.0,1.0
2023-03-01,35.07,35.135,34.75,35.02,3906,31.5496634240409,31.6081387055511,31.2617851150676,31.5046824382639,4341.83459135156,0.0,1.0
2023-03-02,35.1,35.2,35.0,35.0,2551,31.5766520155072,31.6666139870613,31.486690043953,31.486690043953,2835.64261201685,0.0,1.0
2023-03-03,34.42,34.9,34.42,34.9,9077,30.964910608939,31.3967280723989,30.964910608939,31.3967280723989,10089.8188903477,0.0,1.0
2023-03-06,34.25,34.3268,33.91,34.31,4421,30.8119752572969,30.8810660514505,30.5061045540128,30.8659524402294,4914.2987015784,0.0,1.0
2023-03-07,33.73,34.045,33.26,33.57,3747,30.3441730052153,30.6275532156109,29.9213517389108,30.2002338507287,4165.093244699,0.0,1.0
2023-03-08,33.8,34.0286,30.85,33.92,10518,30.4071463853032,30.612799452276,27.7532682244557,30.5151007511682,11691.6068181863,0.0,1.0
2023-03-09,33.9,34.02,33.0559,33.8,23761,30.4971083568574,30.6050627227223,29.7377393549688,30.4071463853032,26412.2713069903,0.0,1.0
2023-03-10,33.8,34.55,33.366,33.83,30611,30.4071463853032,31.0818611719593,30.0167114287582,30.4341349767695,34026.5997634057,0.0,1.0
2023-03-13,32.32,33.35,30.35,33.35,11452,29.0757092063018,30.0023175133095,27.303458366685,30.0023175133095,12729.8232821705,0.0,1.0
2023-03-14,32.0,32.6,31.93,31.93,22053,28.7878308973285,29.3276027266534,28.7248575172406,28.7248575172406,24513.691306471,0.0,1.0
2023-03-15,31.4,31.9,31.2,31.72,11045,28.2480590680036,28.6978689257743,28.0681351248953,28.5359373769769,12277.4098979718,0.0,1.0
2023-03-16,32.66,32.66,32.0,32.0,5665,29.3815799095859,29.3815799095859,28.7878308973285,28.7878308973285,6297.10521249528,0.0,1.0
2023-03-17,31.63,32.48,31.63,32.48,6238,28.4549716025781,29.2196483607884,28.4549716025781,29.2196483607884,6934.04100892244,0.0,1.0
2023-03-20,31.41,32.6,31.3,31.72,6705,28.257055265159,29.3276027266534,28.1580970964494,28.5359373769769,7453.14924091454,0.0,1.0
2023-03-21,31.9,32.5,31.81,31.81,3659,28.6978689257743,29.2376407550992,28.6169031513756,28.6169031513756,4067.27413460199,0.0,1.0
2023-03-22,31.77,31.95,31.4,31.8,5901,28.5809183627539,28.7428499115514,28.2480590680036,28.6079069542202,6559.43828048274,0.0,1.0
2023-03-23,31.59,32.66,31.3,32.05,8743,28.4189868139565,29.3815799095859,28.1580970964494,28.8328118831056,9718.55090429765,0.0,1.0
2023-03-24,31.78,31.95,31.59,31.59,3968,28.5899145599093,28.7428499115514,28.4189868139565,28.4189868139565,4410.7526007381,0.0,1.0
2023-03-27,31.8,32.08,31.8,32.08,3043,28.6079069542202,28.8598004745718,28.6079069542202,28.8598004745718,3382.54036392288,0.0,1.0
2023-03-28,31.95,32.03,31.61,31.61,3887,28.7428499115514,28.8148194887947,28.4369792082673,28.4369792082673,4320.71455621698,0.0,1.0
2023-03-29,31.8,31.98,31.8,31.875,4854,28.6079069542202,28.7698385030177,28.6079069542202,28.6753784328858,5395.61318648757,0.0,1.0
2023-03-30,31.72,32.6699,31.7175,32.235,10039,28.5359373769769,29.3904861447697,28.533688327688,28.9992415304807,11159.1596166355,0.0,1.0
2023-03-31,31.72,32.23,31.66,31.8715,6203,28.5359373769769,28.994743431903,28.4819601940444,28.6722297638814,6895.13568104293,0.0,1.0
2023-04-03,32.49,32.9999,31.76,31.91,10792,29.2286445579438,29.6873606508984,28.5719221655985,28.7068651229297,11996.1799564429,0.0,1.0
2023-04-04,31.52,32.33,31.52,32.28,9009,28.3560134338686,29.0847054034572,28.3560134338686,29.0397244176801,10014.2313961818,0.0,1.0
2023-04-05,31.52,31.85,31.35,31.35,3404,28.3560134338686,28.6528879399973,28.2030780822265,28.2030780822265,3783.82103147995,0.0,1.0
2023-04-06,31.66,31.82,31.31,31.82,4111,28.4819601940444,28.625899348531,28.1670932936048,28.625899348531,4569.70865464573,0.0,1.0
2023-04-10,31.68,31.87,31.51,31.51,2468,28.4999525883552,28.6708803343081,28.3470172367131,28.3470172367131,2743.38140590262,0.0,1.0
2023-04-11,31.99,31.99,31.5601,31.93,4714,28.7788347001731,28.7788347001731,28.3920881844618,28.7248575172406,5239.99187496959,0.0,1.0
2023-04-12,32.24,32.24,31.76,31.81,4767,29.0037396290584,29.0037396290584,28.5719221655985,28.6169031513756,5298.90565718713,0.0,1.0
2023-04-13,32.45,32.45,31.85,32.24,4006,29.1926597693222,29.1926597693222,28.6528879399973,29.0037396290584,4452.99267100725,0.0,1.0
2023-04-14,32.57,32.77,31.8101,32.4,9958,29.3006141351871,29.4805380782954,28.6169931133471,29.1476787835451,11069.1215721144,0.0,1.0
2023-04-17,32.47,32.8,32.0,32.3,8015,29.210652163633,29.5075266697617,28.7878308973285,29.0577168119909,8909.32008440418,0.0,1.0
2023-04-18,32.8,32.8,32.1169,32.51,5385,29.5075266697617,29.5075266697617,28.8929964420753,29.2466369522547,5985.86258945933,0.0,1.0
2023-04-19,32.84,33.0,32.12,32.54,12284,29.5435114583834,29.68745061287,28.8957852631935,29.2736255437209,13654.6585049059,0.0,1.0
2023-04-20,33.0,33.025,32.55,32.75,7844,29.68745061287,29.7099411057585,29.2826217408763,29.4625456839846,8719.23976819294,0.0,1.0
2023-04-21,31.85,32.85,30.57,32.85,20627,28.6528879399973,29.5525076555388,27.5013747041041,29.5525076555388,22928.5770905808,0.0,1.0
2023-04-24,30.7,32.275,30.7,32.275,12146,27.6183252671245,29.0352263191024,27.6183252671245,29.0352263191024,13501.2603549811,0.0,1.0
2023-04-25,29.66,32.0035,29.66,30.94,11936,26.6827207629613,28.7909795663329,26.6827207629613,27.8342339988545,13267.8283877041,0.0,1.0
2023-04-26,29.21,30.355,29.21,29.62,13239,26.2778918909677,27.3079564652627,26.2778918909677,26.6467359743397,14716.2181656178,0.0,1.0
2023-04-27,29.5,30.06,29.5,29.94,4787,26.5387816084747,27.0425686491779,26.5387816084747,26.934614283313,5321.13727311826,0.0,1.0
2023-04-28,28.67,29.89,28.66,29.29,12922,25.7920972445752,26.8896332975359,25.7831010474198,26.349861468211,14363.8470531093,0.0,1.0
2023-05-01,28.53,28.9,28.46,28.9,9761,25.6661504843994,25.9990097791498,25.6031771043115,25.9990097791498,10850.1401551927,0.0,1.0
2023-05-02,26.5,28.25,26.5,28.25,17067,23.8399224618501,25.4142569640478,23.8399224618501,25.4142569640478,18971.349454838,0.0,1.0
2023-05-03,26.75,27.25,26.27,26.45,15995,24.0648273907355,24.5146372485063,23.6330099272756,23.7949414760731,17779.7348409289,0.0,1.0
2023-05-04,25.95,26.72,25.91,26.58,13686,23.3451316183023,24.0378387992693,23.3091468296807,23.9118920390935,15213.0947816788,0.0,1.0
2023-05-05,26.14,26.87,25.9,26.0,27023,23.5160593642552,24.1727817566005,23.3001506325252,23.3901126040794,30038.2478653592,0.0,1.0
2023-05-08,25.4,26.215,24.995,25.76,14767,23.1202266894169,23.8620764827978,22.7515774055896,23.4479149417079,16223.1021796897,0.3,1.0
2023-05-09,25.3,25.5,24.52,25.02,26332,23.0292021748917,23.2112512039422,22.3192109615946,22.7743335342209,28928.4706843359,0.0,1.0
2023-05-10,24.56,25.51,24.31,25.32,17896,22.3556207674047,23.2203536553947,22.1280594810916,23.0474070777967,19660.637679131,0.0,1.0
2023-05-11,24.5,24.76,24.45,24.45,19359,22.3010060586896,22.5376697964553,22.2554938014269,22.2554938014269,21267.8970066102,0.0,1.0
2023-05-12,24.19,24.65,24.0,24.65,11845,22.0188300636612,22.4375428304775,21.8458834860632,22.4375428304775,13012.9779453122,0.0,1.0
2023-05-15,24.09,24.4,24.09,24.15,18817,21.927805549136,22.2099815441643,21.927805549136,21.9824202578511,20672.4530178927,0.0,1.0
2023-05-16,24.19,24.22,23.49,24.09,19911,22.0188300636612,22.0461374180188,21.3816584619844,21.927805549136,21874.3270467801,0.0,1.0
2023-05-17,25.56,25.64,24.4,24.4,11386,23.2658659126574,23.3386855242776,22.2099815441643,22.2099815441643,12508.7181836491,0.0,1.0
2023-05-18,25.37,26.02,24.665,26.02,10308,23.0929193350594,23.6845786794736,22.4511965076562,23.6845786794736,11324.4218370855,0.0,1.0
2023-05-19,24.69,25.41,24.69,25.33,10635,22.4739526362876,23.1293291408695,22.4739526362876,23.0565095292493,11683.6657195774,0.0,1.0
2023-05-22,24.39,24.8,24.11,24.78,11522,22.2008790927118,22.5740796022654,21.946010452041,22.5558746993603,12658.1284834011,0.0,1.0
2023-05-23,24.81,24.94,24.4,24.45,5211,22.5831820537179,22.7015139226007,22.2099815441643,22.2554938014269,5724.83141182115,0.0,1.0
2023-05-24,25.1,25.38,24.79,24.86,3756,22.8471531458411,23.1020217865119,22.5649771508128,22.6286943109805,4126.3609255038,0.0,1.0
2023-05-25,24.87,25.13,24.8348,25.13,3672,22.637796762433,22.8744605001987,22.6057561333201,22.8744605001987,4034.07809330404,0.0,1.0
2023-05-26,24.76,25.35,24.68,25.055,7833,22.5376697964553,23.0747144321543,22.464850184835,22.8061921143048,8605.3741026281,0.0,1.0
2023-05-30,24.75,25.42,24.75,24.97,7157,22.5285673450027,23.138431592322,22.5285673450027,22.7288212769583,7862.71702444906,0.0,1.0
2023-05-31,24.69,25.08,24.65,24.9,10481,22.4739526362876,22.8289482429361,22.4375428304775,22.6651041167906,11514.4805272112,0.0,1.0
2023-06-01,24.86,25.69,24.515,24.74,26174,22.6286943109805,23.3841977815402,22.3146597358684,22.5194648935502,28754.8910713888,0.0,1.0
2023-06-02,26.49,26.8,24.91,24.9548,35954,24.1123938977423,24.3945698927706,22.6742065682431,22.7149855507505,39499.2493917901,0.0,1.0
2023-06-05,26.15,27.0,26.06,27.0,5325,23.8029105483564,24.5766189218212,23.7209884852837,24.5766189218212,5850.07239837799,0.0,1.0
2023-06-06,27.03,27.49,26.56,26.7,5727,24.6039262761787,25.0226390429949,24.17611105791,24.3035453782454,6291.71166676258,0.0,1.0
2023-06-07,28.75,28.75,27.18,27.18,9652,26.1695479260133,26.1695479260133,24.7404630479666,24.7404630479666,10603.7368618111,0.0,1.0
2023-06-08,29.99,30.14,27.13,27.13,13242,27.2982519061265,27.4347886779144,24.694950790704,24.694950790704,14547.7293332059,0.0,1.0
2023-06-09,29.92,30.325,29.21,29.72,13344,27.2345347459589,27.6031840297862,26.5882606928295,27.0524857169083,14659.7870580198,0.0,1.0
2023-06-12,30.2,30.6,29.61,29.76,16829,27.4894033866296,27.8535014447306,26.9523587509305,27.0888955227184,18488.4259891649,0.0,1.0
2023-06-13,31.76,31.98,29.62,30.37,21216,28.9093858132237,29.1096397451793,26.9614612023831,27.6441450613225,23308.0067613122,0.0,1.0
2023-06-14,30.19,31.89,30.03,31.72,21236,27.4803009351771,29.0277176821065,27.3346617119366,28.8729760074136,23329.9788642168,0.0,1.0
2023-06-15,30.25,30.8842,29.84,29.84,16850,27.5349156438922,28.1121931150114,27.1617151343386,27.1617151343386,18511.4966972149,0.0,1.0
2023-06-16,28.63,30.18,28.31,28.8917,27502,26.0603185085829,27.4711984837245,25.7690400621021,26.2985296630956,30213.8387042613,0.0,1.0
2023-06-20,28.83,29.27,28.47,28.83,26422,26.2423675376335,26.6428754015446,25.9146792853425,26.2423675376335,29027.3451474071,0.0,1.0
2023-06-21,28.7,29.065,28.25,28.93,25617,26.1240356687506,26.4562751467678,25.7144253533869,26.3333920521587,28142.9680054928,0.0,1.0
2023-06-22,28.59,28.8,28.215,28.56,25943,26.0239087027728,26.2150601832759,25.6825667733031,25.9966013484153,28501.1132828395,0.0,1.0
2023-06-23,27.2,28.15,26.37,27.63,591501,24.7586679508717,25.6234008388617,24.003164480312,25.1500733633303,649826.042011826,0.0,1.0
2023-06-26,27.74,28.215,27.12,27.12,15079,25.2502003293081,25.6825667733031,24.6858483392515,24.6858483392515,16565.8669850031,0.0,1.0
2023-06-27,27.25,27.8,27.145,27.74,29050,24.8041802081343,25.3048150380233,24.7086044678828,25.2502003293081,31914.4794690855,0.0,1.0
2023-06-28,27.2,27.38,27.0,27.0,17583,24.7586679508717,24.9225120770172,24.5766189218212,24.5766189218212,19316.7742686723,0.0,1.0
2023-06-29,27.78,27.81,27.23,27.23,4555,25.2866101351182,25.3139174894758,24.7859753052293,24.7859753052293,5004.1464365468,0.0,1.0
2023-06-30,27.32,27.7406,27.25,27.29,18669,24.867897368302,25.2507464763953,24.8041802081343,24.8405900139444,20509.8594563979,0.0,1.0
2023-07-03,27.38,27.51,27.285,27.33,9359,24.9225120770172,25.0408439459,24.8360387882182,24.8769998197545,10281.8455542572,0.0,1.0
2023-07-05,27.99,28.03,27.35,27.4,30025,25.4777616156213,25.5141714214314,24.8952047226596,24.9407169799222,32985.6194856899,0.0,1.0
2023-07-06,27.75,27.85,27.33,27.6,16571,25.2593027807606,25.3503272952859,24.8769998197545,25.1227660089727,18204.9858616942,0.0,1.0
2023-07-07,28.19,28.62,27.81,28.08,28460,25.6598106446718,26.0512160571304,25.3139174894758,25.559683678694,31266.3024333967,0.0,1.0
2023-07-10,27.7,28.0,27.6115,27.98,8461,25.213790523498,25.4868640670738,25.1332338281431,25.4686591641687,9295.29813383589,0.0,1.0
2023-07-11,27.37,28.4,27.37,28.09,13792,24.9134096255646,25.8509621251748,24.9134096255646,25.5687861301465,15151.9621630853,0.0,1.0
2023-07-12,27.86,28.405,27.46,28.0,16824,25.3594297467384,25.8555133509011,24.9953316886374,25.4868640670738,18482.9329634387,0.0,1.0
2023-07-13,27.62,28.245,27.46,28.1,26151,25.1409709118778,25.7098741276607,24.9953316886374,25.5778885815991,28729.6231530484,0.0,1.0
2023-07-14,27.57,27.79,27.23,27.55,7178,25.0954586546152,25.2957125865707,24.7859753052293,25.0772537517101,7885.78773249898,0.0,1.0
2023-07-17,28.88,28.88,27.7,28.235,18908,26.2878797948961,26.2878797948961,25.213790523498,25.7007716762082,20772.4260861091,0.0,1.0
2023-07-18,28.98,29.0,28.41,28.72,11981,26.3789043094214,26.3971092123264,25.8600645766274,26.1422405716557,13162.3882450641,0.0,1.0
2023-07-19,29.25,29.596,28.91,28.91,11854,26.6246704986396,26.939615318897,26.3151871492537,26.3151871492537,13022.8653916193,0.0,1.0
2023-07-20,30.44,30.44,28.43,28.43,31817,27.7078622214902,27.7078622214902,25.8782694795324,25.8782694795324,34954.3199059516,0.0,1.0
2023-07-21,29.04,30.55,29.0,30.33,9586,26.4335190181365,27.807989187468,26.3971092123264,27.6077352555124,10531.2289222256,0.0,1.0
2023-07-24,30.45,30.45,29.27,29.33,8890,27.7169646729427,27.7169646729427,26.6428754015446,26.6974901102598,9766.59974114185,0.0,1.0
2023-07-25,30.0,30.27,29.93,29.93,3739,27.3073543575791,27.5531205467973,27.2436371974114,27.2436371974114,4107.68463803479,0.0,1.0
2023-07-26,31.3,32.0,29.78,30.415,30242,28.4906730464075,29.1278446480843,27.1071004256235,27.6851060928589,33224.016802206,0.0,1.0
2023-07-27,31.52,31.99,31.415,31.425,25018,28.6909269783631,29.1187421966318,28.5953512381115,28.6044536895641,27484.9035234968,0.0,1.0
2023-07-28,31.69,31.85,31.2501,31.505,26837,28.845668653056,28.9913078762964,28.4452518136594,28.6772733011843,29483.2662826798,0.0,1.0
2023-07-31,29.91,31.69,29.4919,31.44,17946,27.2254322945063,28.845668653056,26.8448587992762,28.6181073667429,19715.5679363927,0.0,1.0
2023-08-01,30.82,31.22,29.5,30.0,30444,28.0537553766862,28.4178534347873,26.8522317849527,27.3073543575791,33445.9350415436,0.0,1.0
2023-08-02,30.45,30.82,30.39,30.45,8652,27.7169646729427,28.0537553766862,27.6623499642276,27.7169646729427,9505.13171657585,0.0,1.0
2023-08-03,30.68,30.992,30.3,30.3,9428,27.9263210563509,28.2103175416697,27.5804279011548,27.5804279011548,10357.6493092784,0.0,1.0
2023-08-04,30.68,31.0527,30.385,30.68,6967,27.9263210563509,28.2655694219865,27.6577987385013,27.9263210563509,7653.98204685434,0.0,1.0
2023-08-07,30.22,30.97,29.129,30.97,23624,27.5076082895346,28.1902921484741,26.514530836064,28.1902921484741,25953.4479510388,0.0,1.0
2023-08-08,30.06,30.15,29.5332,29.95,6532,27.63504260987,27.7177822584026,27.1507398671262,27.5339163727747,7105.17884021181,0.3,1.0
2023-08-09,29.42,29.77,29.42,29.74,7194,27.0466717758608,27.3684370757096,27.0466717758608,27.3408571928654,7825.26891862886,0.0,1.0
2023-08-10,30.49,30.5,29.695,30.41,11476,28.0303542639699,28.0395475582513,27.2994873685991,27.9568079097188,12483.0116917132,0.0,1.0
2023-08-11,30.45,30.49,30.0779,30.47,7106,27.9935810868444,28.0303542639699,27.6514986066337,28.0119676754072,7729.54697467009,0.0,1.0
2023-08-14,30.54,30.55,30.14,30.14,4749,28.0763207353769,28.0855140296583,27.7085889641212,27.7085889641212,5165.72172568369,0.0,1.0
2023-08-15,29.1,30.43,29.1,30.26,6779,26.7524863588562,27.9751944982816,26.7524863588562,27.8189084954979,7373.85293291424,0.0,1.0
2023-08-16,29.01,29.9599,29.01,29.35,6213,26.6697467103237,27.5430177341133,26.6697467103237,26.982318715891,6758.18679336128,0.0,1.0
2023-08-17,29.42,29.8,28.9,29.02,18065,27.0466717758608,27.3960169585538,26.5686204732283,26.678940004605,19650.1922456256,0.0,1.0
2023-08-18,29.37,29.44,29.18,29.44,5382,27.0007053044538,27.0650583644236,26.8260327131073,27.0650583644236,5854.26707256889,0.0,1.0
2023-08-21,29.02,29.19,29.0,29.016,2746,26.678940004605,26.8352260073887,26.6605534160423,26.6752626868925,2986.95975125867,0.0,1.0
2023-08-22,28.56,28.8001,28.56,28.8,4301,26.2560484676609,26.4767794633572,26.2560484676609,26.4766875304144,4678.41001098454,0.0,1.0
2023-08-23,29.03,29.3832,28.7,28.98,8655,26.6881332988864,27.0128404529053,26.3847545876004,26.6421668274795,9414.47073821697,0.0,1.0
2023-08-24,29.1,29.56,29.095,29.2,6951,26.7524863588562,27.1753778958003,26.7478897117155,26.8444193016701,7560.9458233791,0.0,1.0
2023-08-25,29.1,29.405,28.83,29.405,3996,26.7524863588562,27.0328818344387,26.5042674132586,27.0328818344387,4346.64645521837,0.0,1.0
2023-08-28,29.32,29.32,29.0,29.25,3737,26.9547388330469,26.9547388330469,26.6605534160423,26.8903857730771,4064.91937015791,0.0,1.0
2023-08-29,29.98,30.0,29.28,29.56,8299,27.5614962556189,27.5798828441816,26.9179656559213,27.1753778958003,9027.23196492922,0.0,1.0
2023-08-30,29.28,29.6099,29.21,29.6,4137,26.9179656559213,27.2212524342645,26.8536125959515,27.2121510729259,4500.01911542502,0.0,1.0
2023-08-31,29.27,29.99,29.22,29.25,7199,26.9087723616399,27.5706895499003,26.8628058902329,26.8903857730771,7830.7076654447,0.0,1.0
2023-09-01,29.35,30.0,29.35,29.75,3895,26.982318715891,27.5798828441816,26.982318715891,27.3500504871468,4236.78376953843,0.0,1.0
2023-09-05,29.06,29.68,29.06,29.68,11480,26.7157131817306,27.285697427177,26.7157131817306,27.285697427177,12487.3626891659,0.0,1.0
2023-09-06,28.41,29.225,28.35,29.225,11312,26.11814905344,26.8674025373736,26.0629892877517,26.8674025373736,12304.6207961537,0.0,1.0
2023-09-07,28.23,28.89,28.22,28.22,31428,25.9526697563749,26.5594271789469,25.9434764620935,25.9434764620935,34185.7869856364,0.0,1.0
2023-09-08,28.39,28.39,28.07,28.36,5850,26.0997624648772,26.0997624648772,25.8055770478726,26.072182582033,6363.3337745314,0.0,1.0
2023-09-11,28.11,28.72,28.11,28.41,4168,25.8423502249982,26.4031411761632,25.8423502249982,26.11814905344,4533.73934568322,0.0,1.0
2023-09-12,28.69,29.12,28.34,28.5,7288,26.375561293319,26.770872947419,26.0537959934703,26.2008887019726,7927.51735876665,0.0,1.0
2023-09-13,28.42,28.88,28.42,28.78,12604,26.1273423477214,26.5502338846655,26.1273423477214,26.4583009418516,13709.9929733664,0.0,1.0
2023-09-14,28.8,29.21,28.31,28.74,16403,26.4766875304144,26.8536125959515,26.0262161106261,26.421527764726,17842.3528040407,0.0,1.0
2023-09-15,30.49,30.54,28.8,28.8,50202,28.0303542639699,28.0763207353769,26.4766875304144,26.4766875304144,54607.1935297479,0.0,1.0
2023-09-18,29.32,30.2,29.32,30.1,13489,26.9547388330469,27.7637487298095,26.9547388330469,27.6718157869956,14672.6511597699,0.0,1.0
2023-09-19,29.52,29.85,29.2405,29.32,14767,27.1386047186747,27.4419834299607,26.8816521435098,26.9547388330469,16062.7948458983,0.0,1.0
2023-09-20,29.01,29.8768,29.01,29.41,6829,26.6697467103237,27.4666214586349,26.6697467103237,27.0374784815794,7428.24040107262,0.0,1.0
2023-09-21,29.55,29.9,28.95,28.95,11811,27.1661846015189,27.4879499013677,26.6145869446353,26.6145869446353,12847.4077283744,0.0,1.0
2023-09-22,29.67,29.92,29.45,29.73,8733,27.2765041328956,27.5063364899305,27.074251658705,27.331663898584,9499.31518854406,0.0,1.0
2023-09-25,30.05,30.24,28.9942,29.71,4329,27.6258493155886,27.8005219069351,26.655221305359,27.3132773100212,4708.86699315323,0.0,1.0
2023-09-26,29.6,30.24,29.5,30.14,19854,27.2121510729259,27.8005219069351,27.120218130112,27.7085889641212,21596.1758563327,0.0,1.0
2023-09-27,29.63,30.0,29.56,29.9,8863,27.2397309557701,27.5798828441816,27.1753778958003,27.4879499013677,9640.72260575584,0.0,1.0
2023-09-28,29.61,29.76,29.56,29.75,4407,27.2213443672073,27.3592437814282,27.1753778958003,27.3500504871468,4793.71144348031,0.0,1.0
2023-09-29,28.99,29.65,28.57,29.65,14698,26.6513601217609,27.2581175443329,26.2652417619423,27.2581175443329,15987.7401398397,0.0,1.0
2023-10-02,28.21,29.005,28.1,28.97,9821,25.9342831678121,26.665150063183,25.8331569307168,26.6329735331981,10682.7864956706,0.0,1.0
2023-10-03,28.32,29.18,28.14,28.35,7692,26.0354094049075,26.8260327131073,25.8699301078424,26.0629892877517,8366.9681014864,0.0,1.0
2023-10-04,28.7,28.99,28.4,28.47,7588,26.3847545876004,26.6513601217609,26.1089557591586,26.1733088191284,8253.84216771697,0.0,1.0
2023-10-05,28.91,29.3,28.85,28.85,8961,26.5778137675097,26.9363522444841,26.5226540018214,26.5226540018214,9747.3220433463,0.0,1.0
2023-10-06,29.36,29.36,29.14,29.15,3373,26.9915120101724,26.9915120101724,26.7892595359818,26.7984528302632,3668.97860196486,0.0,1.0
2023-10-09,29.09,30.1531,28.745,28.91,8381,26.7432930645748,27.7206321796298,26.4261244118667,26.5778137675097,9116.42741270899,0.0,1.0
2023-10-10,29.8,30.0,29.01,29.445,8340,27.3960169585538,27.5798828441816,26.6697467103237,27.0696550115643,9071.8296888191,0.0,1.0
2023-10-11,29.97,30.16,29.74,29.86,5641,27.5523029613375,27.7269755526839,27.3408571928654,27.4511767242421,6135.99415762932,0.0,1.0
2023-10-12,29.67,29.88,29.5,29.5753,4825,27.2765041328956,27.4695633128049,27.120218130112,27.1894436360508,5248.39067728445,0.0,1.0
2023-10-13,29.6,29.6,29.54,29.5515,3063,27.2121510729259,27.2121510729259,27.1569913072375,27.1675635956611,3331.77629938285,0.0,1.0
2023-10-16,29.83,30.1,29.83,30.08,7355,27.4235968413979,27.6718157869956,27.4235968413979,27.6534291984328,8000.39656609889,0.0,1.0
2023-10-17,30.12,30.98,29.88,29.88,12860,27.6902023755584,28.4808256837582,27.4695633128049,27.4695633128049,13988.4568103374,0.0,1.0
2023-10-18,29.58,30.03,29.58,30.03,5011,27.1937644843631,27.6074627270258,27.1937644843631,27.6074627270258,5450.71205883364,0.0,1.0
2023-10-19,29.81,30.08,29.7,29.7,4406,27.4052102528352,27.6534291984328,27.3040840157398,27.3040840157398,4792.62369411714,0.0,1.0
2023-10-20,29.39,30.05,29.31,30.0,10630,27.0190918930166,27.6258493155886,26.9455455387655,27.5798828441816,11562.7757304733,0.0,1.0
2023-10-23,29.08,29.39,29.01,29.39,10036,26.7340997702934,27.0190918930166,26.6697467103237,27.0190918930166,10916.6526087516,0.0,1.0
2023-10-24,28.63,29.3,28.53,29.21,10176,26.3204015276307,26.9363522444841,26.2284685848167,26.8536125959515,11068.9375195951,0.0,1.0
2023-10-25,28.65,28.85,28.51,28.62,7621,26.3387881161935,26.5226540018214,26.210081996254,26.3112082333493,8289.73789670149,0.0,1.0
2023-10-26,29.2,29.2,28.85,28.85,5521,26.8444193016701,26.8444193016701,26.5226540018214,26.5226540018214,6005.46423404921,0.0,1.0
2023-10-27,28.7,29.45,28.44,29.18,9300,26.3847545876004,27.074251658705,26.1457289362842,26.8260327131073,10116.0690774602,0.0,1.0
2023-10-30,30.48,30.49,28.5,28.5,11821,28.0211609696886,28.0303542639699,26.2008887019726,26.2008887019726,12858.2852220061,0.0,1.0
2023-10-31,30.0,30.97,29.7,30.45,15328,27.5798828441816,28.4716323894769,27.3040840157398,27.9935810868444,16673.0222386354,0.0,1.0
2023-11-01,29.87,30.1,29.75,30.0,10748,27.4603700185235,27.6718157869956,27.3500504871468,27.5798828441816,11691.1301553271,0.0,1.0
2023-11-02,31.7,31.75,30.0,30.35,20830,29.1427428720186,29.1887093434256,27.5798828441816,27.9016481440304,22657.8192347844,0.0,1.0
2023-11-03,32.27,33.04,28.66,31.75,9727,29.6667606460581,30.3746443057254,26.3479814104749,29.1887093434256,10580.5380555328,0.0,1.0
2023-11-06,32.62,32.84,30.895,30.895,5220,29.9885259459068,30.1907784200975,28.4026826823664,28.4026826823664,5678.05167573571,0.0,1.0
2023-11-07,32.5,32.85,32.13,32.85,9864,29.8782064145301,30.1999717143789,29.5380545261185,30.1999717143789,10729.5597182868,0.0,1.0
2023-11-08,32.6,32.62,32.6,32.62,4003,29.9701393573441,29.9885259459068,29.9701393573441,29.9885259459068,4354.26070076053,0.0,1.0
2023-11-09,31.61,31.972,31.06,31.06,6815,29.0600032234861,29.3928004764725,28.5543720380094,28.5543720380094,7413.01190998827,0.0,1.0
2023-11-10,31.48,31.75,30.68,31.5,9363,29.2162892262698,29.4668736637251,28.4738168189948,29.2348510364516,10088.4557144573,0.3,1.0
2023-11-13,31.89,32.48,30.2,30.76,5315,29.5968063349982,30.1443797353635,28.0283333746298,28.5480640597223,5726.81214592981,0.0,1.0
2023-11-14,33.5,33.69,30.76,32.72,19301,31.091032054639,31.2673692513668,28.5480640597223,30.3671214575459,20796.4630721715,0.0,1.0
2023-11-15,33.47,34.0,31.41,33.48,10941,31.0631893393662,31.5550773091859,29.1513228906332,31.0724702444572,11788.7209197776,0.0,1.0
2023-11-16,33.43,33.87,32.2011,33.055,8388,31.0260657190025,31.4344255430037,29.8855352923772,30.6780317780923,9037.91162371764,0.0,1.0
2023-11-17,33.05,33.6,32.95,33.59,12369,30.6733913255469,31.1838411055484,30.5805822746375,31.1745602004575,13327.3639572918,0.0,1.0
2023-11-20,32.92,33.22,32.87,33.22,5264,30.5527395593647,30.8311667120928,30.50633503391,30.8311667120928,5671.86060887574,0.0,1.0
2023-11-21,32.72,33.05,32.27,33.02,6658,30.3671214575459,30.6733913255469,29.9494807284538,30.6455486102741,7173.86928835386,0.0,1.0
2023-11-22,32.87,32.9963,32.762,32.9963,4357,30.50633503391,30.6235528652085,30.4061012589279,30.6235528652085,4694.58523420813,0.0,1.0
2023-11-24,33.05,33.13,32.64,33.13,2395,30.6733913255469,30.7476385662744,30.2928742168185,30.7476385662744,2580.56727930421,0.0,1.0
2023-11-27,32.65,33.15,32.61,32.82,7531,30.3021551219094,30.7662003764562,30.2650315015456,30.4599305084553,8114.5103049854,0.0,1.0
2023-11-28,32.6,32.99,32.6,32.89,4784,30.2557505964547,30.6177058950013,30.2557505964547,30.5248968440919,5154.66967189619,0.0,1.0
2023-11-29,33.32,33.32,32.7501,32.98,6420,30.9239757630022,30.9239757630022,30.3950569818697,30.6084249899103,6917.42878210148,0.0,1.0
2023-11-30,32.97,33.32,32.97,33.32,4118,30.5991440848194,30.9239757630022,30.5991440848194,30.9239757630022,4437.06724683706,0.0,1.0
2023-12-01,33.65,33.685,33.25,33.2769,16936,31.2302456310031,31.2627287988214,30.8590094273656,30.8839750620602,18248.2202264285,0.0,1.0
2023-12-04,34.0,34.0,33.6,33.6,8868,31.5550773091859,31.5550773091859,31.1838411055484,31.1838411055484,9555.10256069719,0.0,1.0
2023-12-05,33.97,34.5,32.65,33.77,8581,31.5272345939131,32.0191225637327,30.3021551219094,31.3416164920943,9245.86547962816,0.0,1.0
2023-12-06,33.7,34.0,33.585,33.75,9591,31.2766501564578,31.5550773091859,31.169919747912,31.3230546819125,10334.1214095226,0.0,1.0
2023-12-07,34.25,34.3327,33.75,34.3327,9164,31.7870999364593,31.8638530215614,31.3230546819125,31.8638530215614,9874.03697183459,0.0,1.0
2023-12-08,34.24,34.46,33.83,34.23,13243,31.7778190313684,31.981998943369,31.39730192264,31.7685381262774,14269.082455042,0.0,1.0
2023-12-11,34.17,34.3,33.86,34.24,16848,31.7128526957318,31.833504461914,31.4251446379128,31.7778190313684,18153.4018879822,0.0,1.0
2023-12-12,34.06,34.265,33.76,33.955,11676,31.6107627397315,31.8010212940957,31.3323355870034,31.5133132362767,12580.6695420276,0.0,1.0
2023-12-13,35.54,35.54,33.98,34.06,31523,32.9843366931902,32.9843366931902,31.536515499004,31.6107627397315,33965.4373050132,0.0,1.0
2023-12-14,36.29,36.29,35.02,35.68,30252,33.6804045750105,33.6804045750105,32.5017296284615,33.1142693644633,32595.9588031361,0.0,1.0
2023-12-15,37.6,37.99,35.38,36.35,76606,34.8962031419232,35.2581584404698,32.8358422117352,33.7360900055561,82541.5185796989,0.0,1.0
2023-12-18,37.11,37.44,36.75,37.44,13861,34.4414387924673,34.7477086604682,34.1073262091936,34.7477086604682,14934.9657864032,0.0,1.0
2023-12-19,37.38,37.9199,37.1,37.38,14433,34.6920232299226,35.1930992957823,34.4321578873764,34.6920232299226,15551.2849863039,0.0,1.0
2023-12-20,37.42,38.195,37.1,37.88,23264,34.7291468502864,35.448416994834,34.4321578873764,35.1560684844695,25066.5207456088,0.0,1.0
2023-12-21,36.95,37.82,36.6101,37.74,20358,34.2929443110123,35.1003830539238,33.9774863469714,35.0261358131963,21935.3606146452,0.0,1.0
2023-12-22,37.45,38.0935,36.39,36.95,9260,34.7569895655592,35.354215808161,33.7732136259198,34.2929443110123,9977.47515923048,0.0,1.0
2023-12-26,37.33,37.93,37.3001,37.93,15487,34.6456187044679,35.2024730099241,34.617868798246,35.2024730099241,16686.9500854215,0.0,1.0
2023-12-27,36.69,37.25,36.5,37.25,17393,34.0516407786479,34.5713714637404,33.8753035819201,34.5713714637404,18740.6290976778,0.0,1.0
2023-12-28,36.51,36.655,36.31,36.635,9766,33.8845844870111,34.0191576108297,33.6989663851923,34.0005958006478,10522.6806052964,0.0,1.0
2023-12-29,35.9,36.28,35.9,36.2501,7870,33.3184492764639,33.6711236699195,33.3184492764639,33.6433737636976,8479.77640422722,0.0,1.0
2024-01-02,36.25,36.49,35.42,36.2,36713,33.6432809546467,33.8660226768292,32.8729658320989,33.596876429192,39557.5643111047,0.0,1.0
2024-01-03,35.56,36.25,35.56,36.25,13721,33.0028985033721,33.6432809546467,33.0028985033721,33.6432809546467,14784.1184297842,0.0,1.0
2024-01-04,35.44,36.03,35.0201,35.56,16473,32.8915276422808,33.4391010426461,32.5018224375124,33.0028985033721,17749.346468467,0.0,1.0
2024-01-05,35.39,35.66,35.35,35.45,16903,32.8451231168261,33.0957075542814,32.8079994964624,32.9008085473718,18212.6633495111,0.0,1.0
2024-01-08,34.68,35.33,34.23,35.185,12930,32.1861788553696,32.7894376862805,31.7685381262774,32.6548645624619,13931.8308648866,0.0,1.0
2024-01-09,34.13,34.56,33.82,34.31,20332,31.6757290753681,32.0748079942784,31.388021017549,31.8427853670049,21907.3461055588,0.0,1.0
2024-01-10,33.87,34.545,33.75,34.23,8667,31.4344255430037,32.060886636642,31.3230546819125,31.7685381262774,9338.52885583701,0.0,1.0
2024-01-11,34.11,34.435,33.9,34.16,15515,31.6571672651862,31.9587966806417,31.4622682582765,31.7035717906409,16717.1195567453,0.0,1.0
2024-01-12,33.86,34.3,33.57,34.28,16846,31.4251446379128,31.833504461914,31.1559983902756,31.8149426517321,18151.2469257448,0.0,1.0
2024-01-16,33.61,34.36,33.52,33.75,8887,31.1931220106393,31.8891898924596,31.1095938648209,31.3230546819125,9575.57470195265,0.0,1.0
2024-01-17,34.0,34.145,33.64,34.145,5028,31.5550773091859,31.6896504330045,31.2209647259122,31.6896504330045,5417.57506486079,0.0,1.0
2024-01-18,34.0,34.0,33.6415,34.0,7080,31.5550773091859,31.5550773091859,31.2223568616758,31.5550773091859,7628.56632044837,0.0,1.0
2024-01-19,34.49,34.49,33.5,34.0,6931,32.0098416586418,32.0098416586418,31.091032054639,31.5550773091859,7468.02163376097,0.0,1.0
2024-01-22,34.49,34.49,34.0,34.49,6500,32.0098416586418,32.0098416586418,31.5550773091859,32.0098416586418,7003.62727159808,0.0,1.0
2024-01-23,34.33,34.73,34.05,34.73,11156,31.8613471771868,32.2325833808243,31.6014818346406,32.2325833808243,12020.3793602997,0.0,1.0
2024-01-24,34.5,34.6,34.48,34.55,7619,32.0191225637327,32.1119316146421,32.0005607535509,32.0655270891874,8209.32864343167,0.0,1.0
2024-01-25,34.24,34.9,33.58,34.9,12342,31.7778190313684,32.3903587673702,31.1652792953665,32.3903587673702,13298.2719670867,0.0,1.0
2024-01-26,33.73,34.2084,33.6,33.99,7237,31.3044928717306,31.748491371281,31.1838411055484,31.545796404095,7797.73085608543,0.0,1.0
2024-01-29,33.14,34.4899,32.73,33.98,23875,30.7569194713653,32.0097488495909,30.3764023626369,31.536515499004,25724.8617091391,0.0,1.0
2024-01-30,33.07,33.135,32.53,32.53,8773,30.6919531357287,30.7522790188198,30.1907842608181,30.1907842608181,9452.74185442,0.0,1.0
2024-01-31,32.66,33.55,32.66,32.91,12451,30.3114360270003,31.1374365800937,30.3114360270003,30.5434586542737,13415.7174090258,0.0,1.0
2024-02-01,32.04,32.8,31.61,32.8,20641,29.7360199113622,30.4413686982734,29.3369409924519,30.4413686982734,22240.2877712394,0.0,1.0
2024-02-02,32.28,32.4593,31.65,31.65,11453,29.9587616335447,30.1251682618252,29.3740646128157,29.3740646128157,12340.3912525558,0.0,1.0
2024-02-05,32.38,32.82,31.83,32.08,22158,30.0515706844541,30.4599305084553,29.5411209044526,29.773143531726,23874.8266283185,0.0,1.0
2024-02-06,31.36,32.54,31.28,32.46,41273,29.1049183651785,30.2000651659091,29.030671124451,30.1258179251816,44470.8782124104,0.0,1.0
2024-02-07,31.23,31.6199,30.53,31.12,20838,28.9842665989963,29.346129088492,28.3346032426307,28.882176642996,22452.5515516248,0.0,1.0
2024-02-08,31.47,31.52,31.25,31.25,11648,29.4854354739069,29.5322823685271,29.2793091375784,29.2793091375784,12431.9873221608,0.3,1.0
2024-02-09,31.31,32.07,31.3,31.55,34859,29.3355254111225,30.0475982093484,29.3261560321985,29.5603905052991,37205.2409051513,0.0,1.0
2024-02-12,32.13,32.4,31.32,31.32,9024,30.1038144828926,30.3567877138413,29.3448947900466,29.3448947900466,9631.37479354212,0.0,1.0
2024-02-13,31.22,31.95,31.22,31.95,23671,29.2512010008063,29.9351656622601,29.2512010008063,29.9351656622601,25264.2146207819,0.0,1.0
2024-02-14,32.29,32.29,31.35,31.43,11551,30.253724545677,30.253724545677,29.3730029268186,29.4479579582108,12328.458581583,0.0,1.0
2024-02-15,33.02,33.69,32.5,32.5,12033,30.9376892071308,31.5654375950405,30.4504815030815,30.4504815030815,12842.9003646601,0.0,1.0
2024-02-16,32.92,33.45,32.855,32.97,11838,30.8439954178906,31.3405725008639,30.7830944548844,30.8908423125107,12634.7755769007,0.0,1.0
2024-02-20,32.0,33.02,32.0,32.3,6818,29.9820125568803,30.9376892071308,29.9820125568803,30.263093924601,7276.8964253513,0.0,1.0
2024-02-21,31.57,31.9,31.3,31.9,7716,29.5791292631472,29.88831876764,29.3261560321985,29.88831876764,8235.33775564838,0.0,1.0
2024-02-22,31.1,32.085,30.81,31.57,19870,29.138768453718,30.0616522777345,28.8670564649213,29.5791292631472,21207.3822193797,0.0,1.0
2024-02-23,31.085,31.545,30.83,31.545,13627,29.124714385332,29.5557058158371,28.8857952227693,29.5557058158371,14544.1870912675,0.0,1.0
2024-02-26,30.86,31.445,30.86,31.1,2995,28.9139033595414,29.4620120265969,28.9139033595414,29.138768453718,3196.58327866342,0.0,1.0
2024-02-27,31.0,31.21,30.85,31.21,3091,29.0450746644778,29.2418316218823,28.9045339806174,29.2418316218823,3299.04471263726,0.0,1.0
2024-02-28,30.4,31.09,30.36,31.09,5437,28.4829119290362,29.129399074794,28.4454344133402,29.129399074794,5802.9460053733,0.0,1.0
2024-02-29,30.78,30.9775,30.57,30.84,5676,28.8389483281492,29.0239935618987,28.6421913707447,28.8951646016934,6058.03228370402,0.0,1.0
2024-03-01,30.54,31.0,30.4,30.72,8808,28.6140832339726,29.0450746644778,28.4829119290362,28.7827320546051,9400.83656710096,0.0,1.0
2024-03-04,30.36,31.0,30.36,30.6,2314,28.4454344133402,29.0450746644778,28.4454344133402,28.6702995075168,2469.7474814114,0.0,1.0
2024-03-05,30.25,30.55,30.05,30.26,14551,28.3423712451759,28.6234526128966,28.1549836666954,28.3517406240999,15530.3783932659,0.0,1.0
2024-03-06,30.34,31.03,30.08,30.08,6357,28.4266956554921,29.0731828012498,28.1830918034674,28.1830918034674,6784.86808095604,0.0,1.0
2024-03-07,30.45,30.45,30.15,30.45,4613,28.5297588236564,28.5297588236564,28.2486774559356,28.5297588236564,4923.48536376438,0.0,1.0
2024-03-08,30.24,30.72,30.05,30.72,10774,28.3330018662518,28.7827320546051,28.1549836666954,28.7827320546051,11499.1613503572,0.0,1.0
2024-03-11,30.11,30.791,30.11,30.15,7176,28.2111999402395,28.8492546449656,28.2111999402395,28.2486774559356,7658.99218954547,0.0,1.0
2024-03-12,30.53,31.1,29.9406,30.11,17824,28.6047138550486,29.138768453718,28.0524826612665,28.2111999402395,19023.6729078119,0.0,1.0
2024-03-13,30.58,30.65,30.33,30.5,10226,28.6515607496687,28.7171464021369,28.4173262765681,28.5766057182765,10914.2773314231,0.0,1.0
2024-03-14,29.72,30.395,29.56,30.1,14382,27.8457941622025,28.4782272395742,27.6958840994181,28.2018305613155,15350.0035772078,0.0,1.0
2024-03-15,30.18,30.18,29.58,29.73,70013,28.2767855927077,28.2767855927077,27.7146228572662,27.8551635411266,74725.3372584513,0.0,1.0
2024-03-18,30.12,31.0142,29.695,29.8,4041,28.2205693191636,29.0583791825499,27.8223707148925,27.9207491935947,4312.98598633684,0.0,1.0
2024-03-19,30.32,30.66,30.22,30.26,7267,28.4079568976441,28.7265157810609,28.3142631084038,28.3517406240999,7756.11709049983,0.0,1.0
2024-03-20,31.37,31.37,30.32,30.32,8765,29.3917416846667,29.3917416846667,28.4079568976441,28.4079568976441,9354.9423831335,0.0,1.0
2024-03-21,31.39,31.52,31.175,31.29,15919,29.4104804425147,29.5322823685271,29.2090387956482,29.3167866532745,16990.4538273933,0.0,1.0
2024-03-22,30.88,31.3,30.88,30.965,5167,28.9326421173895,29.3261560321985,28.9326421173895,29.0122818382437,5514.77322232182,0.0,1.0
2024-03-25,31.0,31.67,31.0,31.37,8066,29.0450746644778,29.6728230523874,29.0450746644778,29.3917416846667,8608.89506701138,0.0,1.0
2024-03-26,30.32,31.485,30.32,31.25,5058,28.4079568976441,29.499489542293,28.4079568976441,29.2793091375784,5398.43680249734,0.0,1.0
2024-03-27,31.12,31.12,30.3364,30.3364,8488,29.1575072115661,29.1575072115661,28.4233226790795,28.4233226790795,9059.29845385477,0.0,1.0
2024-03-28,30.78,31.1,30.5,30.925,7399,28.8389483281492,29.138768453718,28.5766057182765,28.9748043225476,7897.00156221389,0.0,1.0
2024-04-01,30.35,31.0,30.35,30.5,9164,28.4360650344161,29.0450746644778,28.4360650344161,28.5766057182765,9780.79771808733,0.0,1.0
2024-04-02,30.03,30.27,29.97,30.19,10357,28.1362449088473,28.3611100030239,28.0800286353032,28.2861549716317,11054.0944965332,0.0,1.0
2024-04-03,30.25,30.5,29.97,29.97,11596,28.3423712451759,28.5766057182765,28.0800286353032,28.0800286353032,12376.4873787582,0.0,1.0
2024-04-04,30.07,30.49,30.04,30.04,5228,28.1737224245434,28.5672363393525,28.1456142877713,28.1456142877713,5579.87892515938,0.0,1.0
2024-04-05,30.13,30.32,30.13,30.225,4218,28.2299386980876,28.4079568976441,28.2299386980876,28.3189477978658,4501.89925522613,0.0,1.0
2024-04-08,30.0,30.34,30.0,30.25,5603,28.1081367720752,28.4266956554921,28.1081367720752,28.3423712451759,5980.11890161975,0.0,1.0
2024-04-09,30.13,30.13,29.8,29.96,6761,28.2299386980876,28.2299386980876,27.9207491935947,28.0706592563791,7216.05994892932,0.0,1.0
2024-04-10,29.61,29.87,29.61,29.84,15854,27.7427309940383,27.9863348460629,27.7427309940383,27.9582267092908,16921.0788981401,0.0,1.0
2024-04-11,29.78,30.1899,29.78,29.78,8793,27.9020104357467,28.2860612778425,27.9020104357467,27.9020104357467,9384.82696804254,0.0,1.0
2024-04-12,29.4,29.89,29.4,29.77,3862,27.5459740366337,28.005073603911,27.5459740366337,27.8926410568227,4121.93810423978,0.0,1.0
2024-04-15,29.54,29.765,29.27,29.62,17333,27.6771453415701,27.8879563673607,27.4241721106214,27.7521003729623,18499.6253652998,0.0,1.0
2024-04-16,29.72,29.995,29.52,29.55,7076,27.8457941622025,28.1034520826132,27.658406583722,27.6865147204941,7552.26152915605,0.0,1.0
2024-04-17,29.68,30.4499,29.31,29.945,10004,27.8083166465064,28.5296651298671,27.4616496263175,28.0566051879931,10677.3352653585,0.0,1.0
2024-04-18,29.51,30.093,29.51,29.68,11931,27.649037204798,28.1952719960687,27.649037204798,27.8083166465064,12734.0350910629,0.0,1.0
2024-04-19,29.795,30.0,29.51,29.51,5796,27.9160645041327,28.1081367720752,27.649037204798,27.649037204798,6186.10907617134,0.0,1.0
2024-04-22,30.12,30.324,29.78,29.81,12962,28.2205693191636,28.4117046492137,27.9020104357467,27.9301185725188,13834.4281996778,0.0,1.0
2024-04-23,30.16,30.19,29.95,30.19,5281,28.2580468348596,28.2861549716317,28.0612898774551,28.2861549716317,5636.44617516579,0.0,1.0
2024-04-24,30.01,30.3,29.72,29.7636,4493,28.1175061509993,28.389218139796,27.8457941622025,27.8866446543113,4795.40857129707,0.0,1.0
2024-04-25,29.48,30.11,29.36,30.11,9008,27.6209290680259,28.2111999402395,27.5084965209376,28.2111999402395,9614.29788787983,0.0,1.0
2024-04-26,30.05,30.05,29.51,29.51,7998,28.1549836666954,28.1549836666954,27.649037204798,27.649037204798,8536.31821794657,0.0,1.0
2024-04-29,29.87,29.99,29.67,29.99,5082,27.9863348460629,28.0987673931512,27.7989472675824,28.0987673931512,5424.05216099081,0.0,1.0
2024-04-30,29.15,29.6625,29.02,29.56,12812,27.3117395635331,27.7919202333894,27.1899376375208,27.6958840994181,13674.3322090937,0.0,1.0
2024-05-01,29.85,29.9,29.235,29.5,7904,27.9675960882149,28.014442982835,27.3913792843873,27.639667825874,8435.9913971805,0.0,1.0
2024-05-02,30.25,30.25,29.8,29.9256,9166,28.3423712451759,28.3423712451759,27.9207491935947,28.0384285928805,9782.93233129511,0.0,1.0
2024-05-03,30.44,30.47,29.96,30.31,19945,28.5203894447324,28.5484975815044,28.0706592563791,28.39858751872,21287.4302146717,0.0,1.0
2024-05-06,30.35,30.5,30.06,30.22,10654,28.4360650344161,28.5766057182765,28.1643530456194,28.3142631084038,11371.0845578898,0.0,1.0
2024-05-07,30.16,30.45,30.14,30.45,5721,28.2580468348596,28.5297588236564,28.2393080770116,28.5297588236564,6106.06108087928,0.0,1.0
2024-05-08,30.36,30.45,29.81,30.16,13529,28.4454344133402,28.5297588236564,27.9301185725188,28.2580468348596,14439.5910440859,0.0,1.0
2024-05-09,30.18,30.28,29.59,29.59,6937,28.5578669604284,28.6524920994623,27.9995786401285,27.9995786401285,7331.03282153743,0.3,1.0
2024-05-10,30.28,30.39,30.07,30.215,2406,28.6524920994623,28.7565797523996,28.4537793074912,28.5909857590903,2542.664692031,0.0,1.0
2024-05-13,30.07,30.4999,29.97,30.33,6577,28.4537793074912,28.8605727801979,28.3591541684573,28.6998046689793,6950.58423918863,0.0,1.0
2024-05-14,30.25,30.25,30.03,30.03,4706,28.6241045577522,28.6241045577522,28.4159292518776,28.4159292518776,4973.30841259263,0.0,1.0
2024-05-15,30.24,30.275,30.0371,30.26,7425,28.6146420438488,28.6477608425106,28.422647636749,28.6335670716556,7846.75201094353,0.0,1.0
2024-05-16,30.94,31.0,30.0,30.0,17345,29.277018017086,29.3337931005064,28.3875417101674,28.3875417101674,18330.2240578877,0.0,1.0
2024-05-17,30.95,30.95,30.95,30.95,5695,29.2864805309894,29.2864805309894,29.2864805309894,29.2864805309894,6018.48521243414,0.0,1.0
2024-05-20,31.39,31.39,30.9,30.9,12007,29.7028311427385,29.7028311427385,29.2391679614725,29.2391679614725,12689.0170229494,0.0,1.0
2024-05-21,30.98,31.12,30.85,31.0,4125,29.3148680726996,29.447343267347,29.1918553919555,29.3337931005064,4359.30667274641,0.0,1.0
2024-05-22,30.69,30.8,30.5,30.77,6544,29.0404551695013,29.1445428224386,28.8606674053369,29.1161552807284,6915.70978580667,0.0,1.0
2024-05-23,30.35,30.55,30.35,30.55,6756,28.7187296967861,28.9079799748538,28.7187296967861,28.9079799748538,7139.75172874539,0.0,1.0
2024-05-24,30.68,30.7,30.25,30.57,6005,29.0309926555979,29.0499176834047,28.6241045577522,28.9269050026606,6346.09371390114,0.0,1.0
2024-05-28,30.48,31.07,30.0,31.07,5216,28.8417423775301,29.4000306978301,28.3875417101674,29.4000306978301,5512.27723758674,0.0,1.0
2024-05-29,30.12,30.71,30.12,30.38,7451,28.5010918770081,29.0593801973081,28.5010918770081,28.7471172384962,7874.22885300207,0.0,1.0
2024-05-30,30.61,30.97,30.17,30.47,6986,28.9647550582742,29.3054055587962,28.5484044465251,28.8322798636267,7382.81610080155,0.0,1.0
2024-05-31,30.61,31.06,30.335,30.335,4389,28.9647550582742,29.3905681839267,28.704535925931,28.704535925931,4638.30229980218,0.0,1.0
2024-06-03,30.34,30.51,29.89,29.89,6017,28.7092671828827,28.8701299192403,28.2834540572302,28.2834540572302,6358.77533331276,0.0,1.0
2024-06-04,30.24,30.31,30.17,30.29,4336,28.6146420438488,28.6808796411725,28.5484044465251,28.6619546133657,4582.2918140675,0.0,1.0
2024-06-05,30.1,30.29,29.87,30.2,7138,28.4821668492013,28.6619546133657,28.2645290294234,28.5767919882352,7543.44994668216,0.0,1.0
2024-06-06,30.03,30.03,29.99,30.0,4359,28.4159292518776,28.4159292518776,28.3780791962641,28.3875417101674,4606.59825127312,0.0,1.0
2024-06-07,29.88,29.98,29.81,29.82,4278,28.2739915433268,28.3686166823607,28.207753946003,28.2172164599064,4520.99732024464,0.0,1.0
2024-06-10,29.87,30.15,29.87,30.15,1945,28.2645290294234,28.5294794187183,28.2645290294234,28.5294794187183,2055.47914630103,0.0,1.0
2024-06-11,30.1,30.15,29.8,29.81,4735,28.4821668492013,28.5294794187183,28.1982914320997,28.207753946003,5003.95565950407,0.0,1.0
2024-06-12,30.73,30.73,30.15,30.15,5753,29.0783052251149,29.0783052251149,28.5294794187183,28.5294794187183,6079.77970625698,0.0,1.0
2024-06-13,30.39,30.75,30.39,30.75,3110,28.7565797523996,29.0972302529216,28.7565797523996,29.0972302529216,3286.65303084639,0.0,1.0
2024-06-14,30.66,30.66,30.16,30.24,8053,29.0120676277911,29.0120676277911,28.5389419326217,28.6146420438488,8510.42342681864,0.0,1.0
2024-06-17,30.59,30.96,30.1901,30.94,7309,28.9458300304674,29.2959430448928,28.5674240994709,29.277018017086,7724.16302329782,0.0,1.0
2024-06-18,30.24,30.52,30.13,30.3776,8791,28.6146420438488,28.8795924331437,28.5105543909115,28.7448462351594,9290.34302063362,0.0,1.0
2024-06-20,30.23,30.65,30.03,30.65,4451,28.6051795299454,29.0026051138877,28.4159292518776,29.0026051138877,4703.82400009558,0.0,1.0
2024-06-21,30.58,30.61,30.01,30.21,27312,28.936367516564,28.9647550582742,28.3970042240708,28.5862545021386,28863.3657808606,0.0,1.0
2024-06-24,30.61,30.99,30.61,30.99,4304,28.9647550582742,29.324330586603,28.9647550582742,29.324330586603,4548.47416230316,0.0,1.0
2024-06-25,30.65,30.65,30.45,30.6,4667,29.0026051138877,29.0026051138877,28.81335483582,28.9552925443708,4932.09314950485,0.0,1.0
2024-06-26,30.64,30.85,30.64,30.65,5886,28.9931425999844,29.1918553919555,28.9931425999844,29.0026051138877,6220.3343214025,0.0,1.0
2024-06-27,30.7,30.855,30.51,30.855,4698,29.0499176834047,29.1965866489072,28.8701299192403,29.1965866489072,4964.85399965155,0.0,1.0
2024-06-28,33.1,33.53,30.54,30.54,79114,31.3209210202181,31.7278091180638,28.8985174609505,28.8985174609505,83607.8031776144,0.0,1.0
2024-07-01,32.4,32.81,31.151,32.81,9666,30.6585450469808,31.0465081170198,29.4766770604475,31.0465081170198,10215.0444360647,0.0,1.0
2024-07-02,33.22,33.5,32.0,32.0,15329,31.4344711870588,31.6994215763536,30.2800444908453,30.2800444908453,16199.7119967345,0.0,1.0
2024-07-03,33.35,33.38,32.85,33.38,4120,31.5574838678028,31.585871409513,31.0843581726334,31.585871409513,4354.02266465823,0.0,1.0
2024-07-05,32.78,33.22,32.77,33.22,18323,31.0181205753096,31.4344711870588,31.0086580614062,31.4344711870588,19363.7760399352,0.0,1.0
2024-07-08,33.21,33.25,32.64,32.79,11053,31.4250086731554,31.4628587287689,30.8856453806622,31.027583089213,11680.8282797251,0.0,1.0
2024-07-09,33.59,33.74,32.875,33.29,15087,31.7845842014842,31.926521910035,31.1080144573918,31.5007087843825,15943.9660052667,0.0,1.0
2024-07-10,34.08,34.25,33.51,33.51,8222,32.2482473827502,32.4091101191078,31.708884090257,31.708884090257,8689.02290019903,0.0,1.0
2024-07-11,35.12,35.35,34.02,34.25,25544,33.2323488287027,33.4499866484806,32.1914722993299,32.4091101191078,26994.940520881,0.0,1.0
2024-07-12,35.88,35.88,35.04,35.04,13136,33.9514998853603,33.9514998853603,33.1566487174756,33.1566487174756,13882.1460492598,0.0,1.0
2024-07-15,36.41,36.7,35.705,35.79,22057,34.4530131222399,34.7274260254382,33.785905892051,33.8663372602298,23309.8732801861,0.0,1.0
2024-07-16,37.3,38.25,36.69,36.69,47756,35.2951768596415,36.1941156804635,34.7179635115348,34.7179635115348,50468.6180518007,0.0,1.0
2024-07-17,37.26,37.92,37.26,37.43,14572,35.257326804028,35.8818527216517,35.257326804028,35.4181895403856,15399.7131721844,0.0,1.0
2024-07-18,36.65,37.5,36.57,37.22,12644,34.6801134559212,35.4844271377093,34.6044133446941,35.2194767484144,13362.1996533832,0.0,1.0
2024-07-19,36.42,36.75,36.12,36.73,5219,34.4624756361433,34.7747385949551,34.1786002190416,34.7558135671483,5515.44764243964,0.0,1.0
2024-07-22,36.51,36.91,34.925,36.42,11505,34.5476382612738,34.9261388174093,33.0478298075866,34.4624756361433,12158.5026108963,0.0,1.0
2024-07-23,37.19,37.3777,36.11,37.0,22775,35.1910892067042,35.3687005926709,34.1691377051382,35.0113014425398,24068.6568416484,0.0,1.0
2024-07-24,36.66,37.34,36.55,36.75,10512,34.6895759698246,35.3330269152551,34.5854883168873,34.7747385949551,11109.0986045843,0.0,1.0
2024-07-25,37.66,37.66,37.0,37.0,17852,35.6358273601635,35.6358273601635,35.0113014425398,35.0113014425398,18866.0224780288,0.0,1.0
2024-07-26,37.71,37.75,35.83,37.75,15930,35.6831399296805,35.720989985294,33.9041873158433,35.720989985294,16834.8497689334,0.0,1.0
2024-07-29,37.46,37.65,37.04,37.04,6558,35.4465770820958,35.6263648462601,35.0491514981534,35.0491514981534,6930.50500845356,0.0,1.0
2024-07-30,38.66,38.68,37.75,37.75,21115,36.5820787505024,36.6010037783092,35.720989985294,35.720989985294,22314.3661563735,0.0,1.0
2024-07-31,39.12,39.21,37.2733,38.7,32278,37.0173543900583,37.1025170151889,35.2699119475195,36.619928806116,34111.4426140385,0.0,1.0
2024-08-01,37.45,38.5,37.33,38.5,19823,35.4371145681924,36.4306785280482,35.3235644013517,36.4306785280482,20948.9784663884,0.0,1.0
2024-08-02,35.56,37.22,35.56,37.22,8470,33.6486994404518,35.2194767484144,33.6486994404518,35.2194767484144,8951.10970137263,0.0,1.0
2024-08-05,34.75,35.35,34.245,34.29,10656,32.8822358142773,33.4499866484806,32.4043788621561,32.4469601747214,11261.2780375238,0.0,1.0
2024-08-06,35.18,35.6899,34.66,34.66,4679,33.289123912123,33.7716174960568,32.7970731891468,32.7970731891468,4944.77476891648,0.0,1.0
2024-08-07,35.5,35.55,34.2588,35.235,36061,33.5919243570315,33.6392369265484,32.4174371313428,33.3411677385917,38109.3231335535,0.0,1.0
2024-08-08,36.2,36.5,35.305,35.46,10981,34.2543003302687,34.5381757473704,33.4074053359154,33.5540743014179,11604.7385632554,0.0,1.0
2024-08-09,36.01,36.03,35.9,35.9,4726,34.358387983206,34.3774706757821,34.2534331740376,34.2534331740376,4953.17941235147,0.3,1.0
2024-08-12,34.94,36.08,34.94,36.08,7968,33.3374639303865,34.4251774072222,33.3374639303865,34.4251774072222,8351.02275870006,0.0,1.0
2024-08-13,35.82,36.36,35.39,36.0,7289,34.1771024037334,34.6923351032871,33.766824513348,34.348846636918,7639.38314359497,0.0,1.0
2024-08-14,35.06,36.27,35.06,36.2,4252,33.4519600858429,34.6064629866948,33.4519600858429,34.5396735626786,4456.39417294085,0.0,1.0
2024-08-15,35.51,35.99,35.1,35.1,8773,33.8813206688043,34.3393052906299,33.490125470995,33.490125470995,9194.71920959786,0.0,1.0
2024-08-16,35.88,36.59,35.58,35.58,8860,34.2343504814616,34.9117860679119,33.9481100928206,33.9481100928206,9285.90131050232,0.0,1.0
2024-08-19,36.55,36.69,36.55,36.69,1854,34.8736206827598,35.0071995307922,34.8736206827598,35.0071995307922,1943.12201237825,0.0,1.0
2024-08-20,35.47,35.79,35.47,35.79,2775,33.8431552836522,34.1484783648693,33.8431552836522,34.1484783648693,2908.39459781535,0.0,1.0
2024-08-21,35.9,36.13,35.85,36.125,3541,34.2534331740376,34.4728841386624,34.2057264425975,34.4681134655184,3711.21631382492,0.0,1.0
2024-08-22,36.2,36.2,35.71,35.75,2754,34.5396735626786,34.5396735626786,34.072147594565,34.1103129797171,2886.38512518323,0.0,1.0
2024-08-23,38.09,38.09,36.75,36.75,11282,36.3429880111168,36.3429880111168,35.0644476085204,35.0644476085204,11824.3271540731,0.0,1.0
2024-08-26,37.7,38.3,37.65,38.18,6904,35.9708755058835,36.5433562831655,35.9231687744434,36.4288601277091,7235.87614533952,0.0,1.0
2024-08-27,36.66,36.85,36.66,36.8,5616,34.9785754919281,35.1598610714007,34.9785754919281,35.1121543399606,5885.96182390306,0.0,1.0
2024-08-28,36.49,36.5,35.6201,36.5,5412,34.8163726050316,34.8259139513196,33.9863708914356,34.8259139513196,5672.15551833392,0.0,1.0
2024-08-29,36.65,36.75,36.0,36.75,12221,34.9690341456401,35.0644476085204,34.348846636918,35.0644476085204,12808.4650017662,0.0,1.0
2024-08-30,37.24,37.3774,36.1477,36.95,3950,35.531973576634,35.6630716746316,34.4897723215922,35.2552745342811,4139.87699508851,0.0,1.0
2024-09-03,35.84,36.46,35.84,36.17,6565,34.1961850963094,34.7877485661675,34.1961850963094,34.5110495238145,6880.58037284964,0.0,1.0
2024-09-04,35.89,36.2,35.56,35.9101,4478,34.2438918277496,34.5396735626786,33.9290274002445,34.2630699337885,4693.25802126743,0.0,1.0
2024-09-05,35.99,37.02,35.5,37.02,6767,34.3393052906299,35.3220639582973,33.8717793225163,35.3220639582973,7092.29053816809,0.0,1.0
2024-09-06,35.62,35.9,35.56,35.6779,4973,33.9862754779727,34.2534331740376,33.9290274002445,34.0415198729804,5212.05273331017,0.0,1.0
2024-09-09,35.66,36.48,35.52,35.52,4380,34.0244408631248,34.8068312587435,33.8908620150924,33.8908620150924,4590.54714898423,0.0,1.0
2024-09-10,36.08,36.08,35.5,35.5,3197,34.4251774072222,34.4251774072222,33.8717793225163,33.8717793225163,3350.68019070835,0.0,1.0
2024-09-11,35.74,35.875,35.74,35.875,2552,34.1007716334291,34.2295798083176,34.1007716334291,34.2295798083176,2674.67495986478,0.0,1.0
2024-09-12,36.38,36.415,36.07,36.21,4654,34.7114177958632,34.7448125078713,34.4156360609342,34.5492149089666,4877.71836332707,0.0,1.0
2024-09-13,37.39,37.39,36.49,36.49,5962,35.6750937709545,35.6750937709545,34.8163726050316,34.8163726050316,6248.59408727031,0.0,1.0
2024-09-16,37.21,37.7,36.995,37.5,7302,35.5033495377699,35.9708755058835,35.2982105925772,35.7800485801229,7653.00805522439,0.0,1.0
2024-09-17,37.24,38.0,37.21,37.21,8682,35.531973576634,36.2571158945245,35.5033495377699,35.5033495377699,9099.34482819202,0.0,1.0
2024-09-18,37.23,37.905,37.09,37.24,10241,35.522432230346,36.1664731047882,35.3888533823135,35.531973576634,10733.2861535953,0.0,1.0
2024-09-19,38.08,38.28,37.41,37.95,11280,36.3334466648288,36.5242735905894,35.6941764635306,36.2094091630844,11822.2310138224,0.0,1.0
2024-09-20,38.21,38.24,37.49,37.49,31157,36.4574841665732,36.4861082054373,35.7705072338348,35.7705072338348,32654.720895183,0.0,1.0
2024-09-23,37.15,37.53,37.15,37.53,3834,35.4461014600417,35.808672618987,35.4461014600417,35.808672618987,4018.3008605492,0.0,1.0
2024-09-24,37.27,37.6732,36.7727,37.39,17990,35.5605976154981,35.9453046978316,35.0861064645943,35.6750937709545,18854.7815548462,0.0,1.0
2024-09-25,36.62,37.055,36.3,36.6999,8436,34.940410106776,35.3554586703054,34.6350870255589,35.0166454636174,8841.51957735865,0.0,1.0
2024-09-26,36.45,36.75,36.2,36.635,8848,34.7782072198794,35.0644476085204,34.5396735626786,34.954722126208,9273.32446899827,0.0,1.0
2024-09-27,37.39,37.39,37.39,37.39,2668,35.6750937709545,35.6750937709545,35.6750937709545,35.6750937709545,2796.25109440409,0.0,1.0
2024-09-30,36.98,36.98,36.29,36.725,7014,35.2838985731452,35.2838985731452,34.6255456792709,35.0405942428003,7351.16385912678,0.0,1.0
2024-10-01,36.37,37.45,36.0058,37.45,8671,34.7018764495752,35.7323418486827,34.354380617765,35.7323418486827,9087.81605681328,0.0,1.0
2024-10-02,36.17,36.17,36.1105,36.1105,2119,34.5110495238145,34.5110495238145,34.4542785134007,34.4542785134007,2220.86059559305,0.0,1.0
2024-10-03,35.77,36.484,35.77,36.484,4675,34.1293956722932,34.8106477972587,34.1293956722932,34.8106477972587,4899.72783595919,0.0,1.0
2024-10-04,36.6,37.19,36.49,37.19,2591,34.9213274141999,35.4842668451939,34.8163726050316,35.4842668451939,2715.549694753,0.0,1.0
2024-10-07,36.13,36.52,36.13,36.52,1773,34.4728841386624,34.8449966438957,34.4728841386624,34.8449966438957,1858.2283322258,0.0,1.0
2024-10-08,37.3,37.93,35.78,36.202,15258,35.5892216543622,36.1903264705083,34.1389370185812,34.5415818319362,15991.4539724204,0.0,1.0
2024-10-09,37.36,37.87,36.88,37.3,5538,35.6464697320904,36.1330783927801,35.1884851102648,35.5892216543622,5804.21235412663,0.0,1.0
2024-10-10,37.44,37.575,36.6345,36.6345,12122,35.7228005023947,35.8516086772831,34.9542450588936,34.9542450588936,12704.7060593577,0.0,1.0
2024-10-11,36.85,38.08,36.38,38.0,9915,35.1598610714007,36.3334466648288,34.7114177958632,36.2571158945245,10391.6152927348,0.0,1.0
2024-10-14,36.71,36.875,35.7501,36.66,2490,35.0262822233683,35.1837144371208,34.11040839318,34.9785754919281,2609.69461209377,0.0,1.0
2024-10-15,37.01,37.355,36.56,36.84,5366,35.3125226120093,35.6416990589464,34.8831620290478,35.1503197251127,5623.94429256834,0.0,1.0
2024-10-16,37.34,37.75,36.718,36.718,9700,35.6273870395144,36.0185822373237,35.0339153003987,35.0339153003987,10166.280215787,0.0,1.0
2024-10-17,37.4,37.44,37.37,37.44,4152,35.6846351172425,35.7228005023947,35.6560110783784,35.7228005023947,4351.58716040697,0.0,1.0
2024-10-18,36.69,37.38,36.66,37.38,5326,35.0071995307922,35.6655524246665,34.9785754919281,35.6655524246665,5582.02148755479,0.0,1.0
2024-10-21,36.07,36.39,36.0,36.39,4158,34.4156360609342,34.7209591421512,34.348846636918,34.7209591421512,4357.87558115899,0.0,1.0
2024-10-22,36.47,36.47,36.25,36.37,3243,34.7972899124555,34.7972899124555,34.5873802941188,34.7018764495752,3398.89141647393,0.0,1.0
2024-10-23,36.44,36.5,36.0,36.0,2814,34.7686658735914,34.8259139513196,34.348846636918,34.348846636918,2949.26933270356,0.0,1.0
2024-10-24,36.41,36.725,36.4,36.47,6890,34.7400418347273,35.0405942428003,34.7305004884393,34.7972899124555,7221.20316358477,0.0,1.0
2024-10-25,36.3,36.55,36.1875,36.21,4052,34.6350870255589,34.8736206827598,34.5277468798186,34.5492149089666,4246.78014787308,0.0,1.0
2024-10-28,36.28,36.475,36.25,36.3,4220,34.6160043329829,34.8020605855995,34.5873802941188,34.6350870255589,4422.85592893,0.0,1.0
2024-10-29,36.12,36.2625,35.8501,35.86,6879,34.4633427923743,34.5993069769788,34.2058218560603,34.2152677888855,7209.67439220605,0.0,1.0
2024-10-30,35.55,35.8,35.55,35.8,5757,33.9194860539565,34.1580197111573,33.9194860539565,34.1580197111573,6033.73971157583,0.0,1.0
2024-10-31,35.12,35.7,35.12,35.67,4047,33.5092081635711,34.062606248277,33.5092081635711,34.0339822094129,4241.53979724638,0.0,1.0
2024-11-01,35.85,35.9,35.25,35.725,7461,34.2057264425975,34.2534331740376,33.6332456653155,34.0864596139971,7819.65120515325,0.0,1.0
2024-11-04,36.18,36.18,35.675,35.93,9709,34.5205908701025,34.5205908701025,34.0387528825569,34.2820572129017,10175.712846915,0.0,1.0
2024-11-05,35.8,35.94,35.315,35.91,13874,34.4442600997983,34.5789583236522,33.9776269671613,34.5500944185407,14420.0862077136,0.3,1.0
2024-11-06,38.88,39.35,36.995,37.0,38700,37.4076210245854,37.8598222046665,35.5940056534089,35.5988163042608,40223.2475305258,0.0,1.0
2024-11-07,38.41,38.61,38.02,38.53,12882,36.9554198445042,37.1478458785813,36.5801890780539,37.0708754649505,13389.0406896185,0.0,1.0
2024-11-08,38.9,38.95,38.19,38.3925,7970,37.4268636279931,37.4749701365124,36.7437512070195,36.9385825665225,8283.70239840544,0.0,1.0
2024-11-11,38.68,38.95,37.855,38.84,14385,37.2151949905083,37.4749701365124,36.4214375999403,37.36913581777,14951.1993727807,0.0,1.0
2024-11-12,38.02,38.7499,38.02,38.72,10506,36.5801890780539,37.2824478894182,36.5801890780539,37.2536801973237,10919.5203761164,0.0,1.0
2024-11-13,38.1,38.495,38.1,38.1,6575,36.6571594916848,37.037200908987,36.6571594916848,36.6571594916848,6833.79463858416,0.0,1.0
2024-11-14,38.1,38.63,37.9576,38.4,7029,36.6571594916848,37.167088481989,36.5201521554219,36.9457985428004,7305.66426077689,0.0,1.0
2024-11-15,37.46,38.35,37.27,38.35,6971,36.0413961826381,36.8976920342811,35.8585914502649,36.8976920342811,7245.38135750117,0.0,1.0
2024-11-18,36.72,37.7,36.72,37.7,9679,35.3294198565529,36.2723074235306,35.3294198565529,36.2723074235306,10059.9693242367,0.0,1.0
2024-11-19,36.35,36.86,36.05,36.78,5448,34.9734316935103,35.4641180804068,34.6847926423946,35.387147666776,5662.43546631278,0.0,1.0
2024-11-20,35.93,36.335,35.93,36.28,7124,34.5693370219484,34.9589997409545,34.5693370219484,34.9060825815833,7404.40349890092,0.0,1.0
2024-11-21,36.89,36.89,35.75,35.93,13589,35.4929819855184,35.4929819855184,34.396153591279,34.5693370219484,14123.8684933415,0.0,1.0
2024-11-22,36.88,37.23,36.36,37.17,13699,35.4833606838145,35.8201062434494,34.9830529952141,35.7623784332263,14238.1981374851,0.0,1.0
2024-11-25,37.17,37.9076,36.87,36.98,11956,35.7623784332263,36.4720456469026,35.4737393821107,35.5795737008531,12426.5929580095,0.0,1.0
2024-11-26,37.01,37.7,36.43,36.7499,7658,35.6084376059646,36.2723074235306,35.0504021071411,35.3581875486474,7959.42195319811,0.0,1.0
2024-11-27,37.7,37.75,37.08,37.34,7230,36.2723074235306,36.3204139320499,35.6757867178916,35.9259405621918,7514.57570143932,0.0,1.0
2024-11-29,37.07,37.428,36.0,37.428,7579,35.6661654161878,36.0106080171858,34.6366861338754,36.0106080171858,7877.31248149496,0.0,1.0
2024-12-02,37.73,37.73,36.93,36.93,4973,36.3011713286421,36.3011713286421,35.5314671923338,35.5314671923338,5168.73927569264,0.0,1.0
2024-12-03,37.71,38.0,37.53,38.0,6954,36.2819287252344,36.5609464746462,36.1087452945651,36.5609464746462,7227.71223067899,0.0,1.0
2024-12-04,38.26,38.7,37.91,37.92,7781,36.8111003189464,37.234437593916,36.4743547593115,36.4839760610154,8087.2632825587,0.0,1.0
2024-12-05,38.37,38.78,38.37,38.65,6272,36.9169346376888,37.3114080075469,36.9169346376888,37.1863310853967,6518.86843698858,0.0,1.0
2024-12-06,38.4,38.63,38.16,38.51,4996,36.9457985428004,37.167088481989,36.7148873019079,37.0516328615428,5192.64456492266,0.0,1.0
2024-12-09,37.83,38.66,37.83,38.3,10317,36.3973843456807,37.1959523871006,36.3973843456807,36.8495855257618,10723.0812602696,0.0,1.0
2024-12-10,37.46,38.0,37.0,37.505,10288,36.0413961826381,36.5609464746462,35.5988163042608,36.0846920403054,10692.9398086318,0.0,1.0
2024-12-11,37.36,38.435,37.36,37.7,12224,35.9451831655995,36.9794730987639,35.9451831655995,36.2723074235306,12705.1415455594,0.0,1.0
2024-12-12,37.16,37.5,36.9,37.08,8849,35.7527571315225,36.0798813894535,35.5026032872223,35.6757867178916,9197.30019115304,0.0,1.0
2024-12-13,36.99,37.36,36.01,37.26,12427,35.5891950025569,35.9451831655995,34.6463074355792,35.848970148561,12916.1317070244,0.0,1.0
2024-12-16,37.76,37.76,36.1041,36.98,9561,36.3300352337537,36.3300352337537,34.7368438846125,35.5795737008531,9937.32479688262,0.0,1.0
2024-12-17,36.87,36.96,36.3799,36.6147,11402,35.4737393821107,35.5603310974454,35.0021993856048,35.2281075496113,11850.7872956862,0.0,1.0
2024-12-18,34.71,37.36,34.71,36.86,14574,33.3955382140782,35.9451831655995,33.3955382140782,35.4641180804068,15147.6384886275,0.0,1.0
2024-12-19,34.03,35.2,34.0,35.17,9531,32.7412896982161,33.866981997567,32.7124257931045,33.8381180924555,9906.14398484344,0.0,1.0
2024-12-20,33.89,36.5,33.39,33.62,55852,32.6065914743621,35.1177512190681,32.1255263891694,32.346816328358,58050.3571337191,0.0,1.0
2024-12-23,33.26,33.62,33.15,33.36,28822,32.0004494670193,32.346816328358,31.8946151482769,32.0966624840578,29956.4454864293,0.0,1.0
2024-12-24,34.75,34.75,33.23,33.23,4632,33.4340234208936,33.4340234208936,31.9715855619077,31.9715855619077,4814.31737884743,0.0,1.0
2024-12-26,35.04,35.4048,34.46,34.46,8505,33.7130411703054,34.064026256462,33.1550056714818,33.1550056714818,8839.76021310392,0.0,1.0
2024-12-27,34.36,34.36,33.65,33.75,9528,33.0587926544433,33.0587926544433,32.3756802334696,32.4718932505082,9903.02590363952,0.0,1.0
2024-12-30,34.34,34.5,33.99,33.99,5891,33.0395500510356,33.1934908782972,32.7028044914007,32.7028044914007,6122.87212409115,0.0,1.0
2024-12-31,34.43,34.6927,34.0,34.5,8612,33.1261417663702,33.3788933621305,32.7124257931045,33.1934908782972,8950.97177604364,0.0,1.0
2025-01-02,33.91,34.87,33.5,34.87,9604,32.6258340777698,33.5494790413398,32.2313607079118,33.5494790413398,9982.01729413876,0.0,1.0
2025-01-03,34.31,34.31,33.55,34.095,5468,33.010686145924,33.010686145924,32.2794672164311,32.8038281592911,5683.22267433889,0.0,1.0
2025-01-06,33.34,34.71,33.31,34.71,5663,32.0774198806501,33.3955382140782,32.0485559755386,33.3955382140782,5885.89795259349,0.0,1.0
2025-01-07,32.65,33.31,32.51,33.28,12908,31.4135500630842,32.0485559755386,31.2788518392302,32.019692070427,13416.0640600524,0.0,1.0
2025-01-08,33.07,33.07,32.29,32.29,5763,31.8176447346461,31.8176447346461,31.0671832017454,31.0671832017454,5989.83399272403,0.0,1.0
2025-01-10,32.04,32.42,31.66,32.42,10896,30.8266506591491,31.1922601238955,30.4610411944026,31.1922601238955,11324.8709326256,0.0,1.0
2025-01-13,32.83,32.92,31.62,31.62,3960,31.5867334937536,31.6733252090883,30.4225559875872,30.4225559875872,4115.86718917008,0.0,1.0
2025-01-14,33.06,33.06,32.64,32.92,4537,31.8080234329422,31.8080234329422,31.4039287613803,31.6733252090883,4715.5781407234,0.0,1.0
2025-01-15,33.89,33.89,32.8735,33.39,4858,32.6065914743621,32.6065914743621,31.6285861561653,32.1255263891694,5049.21282954249,0.0,1.0
2025-01-16,32.82,33.23,32.8,33.23,4691,31.5771121920497,31.9715855619077,31.557869588642,31.9715855619077,4875.63964252446,0.0,1.0
2025-01-17,33.13,33.2,32.75,33.03,7325,31.8753725448692,31.9427216567962,31.5097630801227,31.7791595278306,7613.31493956335,0.0,1.0
2025-01-21,33.54,33.54,32.8702,32.8702,4982,32.2698459147272,32.2698459147272,31.6254111266031,31.6254111266031,5178.09351930439,0.0,1.0
2025-01-22,32.66,33.77,32.66,33.43,7419,31.423171364788,32.4911358539159,31.423171364788,32.1640115959848,7711.01481728608,0.0,1.0
2025-01-23,33.06,33.06,32.5,32.5,6023,31.8080234329422,31.8080234329422,31.2692305375264,31.2692305375264,6260.06769706349,0.0,1.0
2025-01-24,32.65,33.3599,32.58,32.58,8250,31.4135500630842,32.0965662710408,31.3462009511572,31.3462009511572,8574.723310771,0.0,1.0
2025-01-27,33.23,33.23,32.74,32.74,14377,31.9715855619077,31.9715855619077,31.5001417784189,31.5001417784189,14942.8844895703,0.0,1.0
2025-01-28,33.36,33.36,33.0,33.0,3349,32.0966624840578,32.0966624840578,31.7502956227191,31.7502956227191,3480.81798397238,0.0,1.0
2025-01-29,32.71,32.71,32.0,32.5,10404,31.4712778733073,31.4712778733073,30.7881654523337,31.2692305375264,10813.5056151832,0.0,1.0
2025-01-30,31.79,32.5323,31.62,32.5323,4767,30.5861181165527,31.3003073420298,30.4225559875872,31.3003073420298,4954.63103302369,0.0,1.0
2025-01-31,30.52,31.67,30.5,31.0,7515,29.3642128001632,30.4706624961065,29.3449701967555,29.8260352819482,7810.79341581141,0.0,1.0
2025-02-03,31.5,31.5,30.35,30.35,12571,30.3071003671409,30.3071003671409,29.2006506711977,29.2006506711977,13065.7996048124,0.0,1.0
2025-02-04,32.41,32.87,31.7,31.7,20030,31.1826388221917,31.625218700569,30.499526401218,30.499526401218,20818.3888381507,0.0,1.0
2025-02-05,34.0,34.0,32.4,32.41,14181,33.0010648442201,33.0010648442201,31.4480735574333,31.4577797529757,14610.2558288947,0.3,1.0
2025-02-06,33.9,34.5,33.6,34.45,17743,32.904002888796,33.486374621341,32.6128170225234,33.4378436436289,18280.0768050264,0.0,1.0
2025-02-07,32.32,33.51,32.25,33.51,8047,31.370423993094,32.5254612626417,31.302480624297,32.5254612626417,8290.58096432661,0.0,1.0
2025-02-10,32.71,32.76,31.93,32.27,7932,31.7489656192483,31.7974965969603,30.9918823669397,31.3218930153819,8172.09993898828,0.0,1.0
2025-02-11,32.24,32.52,32.02,32.52,13016,31.2927744287546,31.5645479039423,31.0792381268214,31.5645479039423,13409.9915287281,0.0,1.0
2025-02-12,31.35,32.0,31.35,32.0,5609,30.4289230254794,31.0598257357366,30.4289230254794,31.0598257357366,5778.78322715398,0.0,1.0
2025-02-13,31.75,31.75,31.13,31.33,5886,30.8171708471762,30.8171708471762,30.2153867235463,30.4095106343946,6064.16795775151,0.0,1.0
2025-02-14,31.82,31.82,31.5,31.69,4605,30.8851142159731,30.8851142159731,30.5745159586157,30.7589336739216,4744.39236246105,0.0,1.0
2025-02-18,32.29,32.29,31.8,32.0,5862,31.3413054064667,31.3413054064667,30.8657018248882,31.0598257357366,6039.44148289831,0.0,1.0
2025-02-19,32.69,32.69,31.88,31.88,6253,31.7295532281634,31.7295532281634,30.9433513892276,30.9433513892276,6442.27696904864,0.0,1.0
2025-02-20,31.77,32.0,31.77,32.0,4302,30.836583238261,31.0598257357366,30.836583238261,31.0598257357366,4432.22061743919,0.0,1.0
2025-02-21,31.4,31.98,31.16,31.98,8386,30.4774540031915,31.0404133446518,30.2445053101735,31.0404133446518,8639.84242162833,0.0,1.0
2025-02-24,31.68,32.045,31.58,31.97,4865,30.7492274783792,31.1035036156775,30.6521655229551,31.0307071491093,5012.26250670425,0.0,1.0
2025-02-25,31.96,32.35,31.51,31.51,12658,31.0210009535669,31.3995425797212,30.5842221541581,30.5842221541581,13041.154945501,0.0,1.0
2025-02-26,32.17,32.19,31.5,32.19,7841,31.2248310599577,31.2442434510425,30.5745159586157,31.2442434510425,8078.34538850318,0.0,1.0
2025-02-27,31.87,32.15,31.62,32.15,4188,30.9336451936852,31.2054186688729,30.6909903051247,31.2054186688729,4314.7698618864,0.0,1.0
2025-02-28,32.78,32.84,31.5,32.7099,12890,31.8169089880452,31.8751461612997,30.5745159586157,31.7488685572928,13280.1775357487,0.0,1.0
2025-03-03,31.62,32.755,31.62,32.6,7191,30.6909903051247,31.7926434991891,30.6909903051247,31.6421974682817,7408.67002789522,0.0,1.0
2025-03-04,31.01,32.1308,30.87,31.76,11397,30.0989123770372,31.1867827734314,29.9630256394434,30.8268770427186,11741.9847459215,0.0,1.0
2025-03-05,30.65,31.83,30.65,31.83,12731,29.7494893375102,30.8948204115155,29.7494893375102,30.8948204115155,13116.3646398462,0.0,1.0
2025-03-06,31.56,31.57,29.2,30.5,5574,30.6327531318702,30.6424593274126,28.3420909838596,29.6038964043739,5742.7237846597,0.0,1.0
2025-03-07,32.35,32.35,31.31,31.31,3805,31.3995425797212,31.3995425797212,30.3900982433098,30.3900982433098,3920.17653402048,0.0,1.0
2025-03-10,31.18,31.71,31.015,31.71,4545,30.2639177012583,30.7783460650065,30.1037654748085,30.7783460650065,4682.57617532802,0.0,1.0
2025-03-11,30.66,31.49,30.6,31.49,6050,29.7591955330526,30.5648097630733,29.7009583597981,30.5648097630733,6233.13220258185,0.0,1.0
2025-03-12,31.0,31.6473,30.45,31.05,11873,30.0892061814948,30.7174882189555,29.5553654266619,30.1377371592069,12232.3931638437,0.0,1.0
2025-03-13,30.25,30.91,30.25,30.91,3002,29.3612415158135,30.0018504216131,29.3612415158135,30.0018504216131,3092.86989622325,0.0,1.0
2025-03-14,30.02,31.28,29.9,31.28,6522,29.1379990183379,30.3609796566825,29.0215246718289,30.3609796566825,6719.41954136178,0.0,1.0
2025-03-17,30.1,30.1,29.46,30.0,11417,29.2156485826772,29.2156485826772,28.5944520679625,29.1185866272531,11762.5901416326,0.0,1.0
2025-03-18,30.43,30.5,29.94,30.1,7342,29.535953035577,29.6038964043739,29.0603494539986,29.2156485826772,7564.24076551337,0.0,1.0
2025-03-19,30.57,30.57,29.9,30.23,4956,29.6718397731709,29.6718397731709,29.0215246718289,29.3418291247287,5106.01705718935,0.0,1.0
2025-03-20,31.21,31.21,30.5769,30.74,3025,30.2930362878856,30.2930362878856,29.6785370480951,29.836845097392,3116.56610129092,0.0,1.0
2025-03-21,31.31,31.31,30.75,30.76,18877,30.3900982433098,30.3900982433098,29.8465512929344,29.8562574884768,19448.4027418409,0.0,1.0
2025-03-24,31.11,31.45,31.035,31.1909,8990,30.1959743324614,30.5259849809036,30.1231778658933,30.2744974543996,9262.12537210096,0.0,1.0
2025-03-25,30.33,30.78,30.33,30.78,5968,29.4388910801528,29.8756698795616,29.4388910801528,29.8756698795616,6148.65008016669,0.0,1.0
2025-03-26,31.0,31.05,30.77,30.77,3355,30.0892061814948,30.1377371592069,29.8659636840192,29.8659636840192,3456.55513052266,0.0,1.0
2025-03-27,31.09,31.22,30.5,30.5,3799,30.1765619413766,30.302742483428,29.6038964043739,29.6038964043739,3913.99491530717,0.0,1.0
2025-03-28,30.56,31.305,30.56,31.305,2779,29.6621335776284,30.3852451455386,29.6621335776284,30.3852451455386,2863.11973404545,0.0,1.0
2025-03-31,30.55,30.81,30.5,30.81,6311,29.652427382086,29.9047884661889,29.6038964043739,29.9047884661889,6502.03261661059,0.0,1.0
2025-04-01,30.78,31.0,30.6201,31.0,3407,29.8756698795616,30.0892061814948,29.7204678128384,30.0892061814948,3510.1291593713,0.0,1.0
2025-04-02,30.78,30.8101,30.5227,30.8101,4987,29.8756698795616,29.9048855281443,29.6259294682552,29.9048855281443,5137.95542054144,0.0,1.0
2025-04-03,28.85,30.5,28.85,30.5,9345,28.002374139875,29.6038964043739,28.002374139875,29.6038964043739,9627.87114597147,0.0,1.0
2025-04-04,29.25,29.3256,27.61,28.41,12748,28.3906219615717,28.4640007998724,26.7988058926152,27.5753015360086,13133.8792262006,0.0,1.0
2025-04-07,29.04,29.7,28.3,28.6,9751,28.186791855181,28.8274007609805,27.4685333850421,27.7597192513146,10046.160678905,0.0,1.0
2025-04-08,28.7,29.168,28.57,29.05,10830,27.8567812067388,28.3110311581239,27.7306006646873,28.1964980507234,11157.8217775143,0.0,1.0
2025-04-09,28.0,30.68,28.0,28.6,77246,27.1773475187695,29.7786079241375,27.1773475187695,27.7597192513146,79584.2198546508,0.0,1.0
2025-04-10,27.71,27.88,27.37,27.87,9175,26.8958678480394,27.0608731722605,26.5658571995972,27.0511669767181,9452.72528242784,0.0,1.0
2025-04-11,27.69,28.0718,27.25,27.843,10032,26.8764554569546,27.2470380027641,26.4493828530882,27.0249602487536,10335.6664886448,0.0,1.0
2025-04-14,27.73,28.3045,27.25,27.26,6179,26.9152802391242,27.4729011730361,26.4493828530882,26.4590890486306,6366.03700491789,0.0,1.0
2025-04-15,28.65,28.65,27.73,27.73,5405,27.8082502290267,27.8082502290267,26.9152802391242,26.9152802391242,5568.60819090162,0.0,1.0
2025-04-16,28.38,28.9,28.0,28.65,6981,27.5461829493814,28.0509051175871,27.1773475187695,27.8082502290267,7192.31337292956,0.0,1.0
2025-04-17,28.45,30.3299,27.85,28.35,6113,27.6141263181783,29.4387940181974,27.0317545856333,27.5170643627541,6298.03919907154,0.0,1.0
2025-04-21,28.45,28.55,28.01,28.25,6550,27.6141263181783,27.7111882736025,27.1870537143119,27.42000240733,6748.2670953572,0.0,1.0
2025-04-22,29.52,29.775,29.0,29.385,5599,28.652689241217,28.9001972275487,28.1479670730113,28.5216556013944,5768.48052929847,0.0,1.0
2025-04-23,29.21,29.98,28.91,29.98,4640,28.3517971794021,29.0991742361682,28.0606113131295,29.0991742361682,4780.45180495532,0.0,1.0
2025-04-24,29.06,29.06,28.845,28.845,6379,28.2062042462658,28.2062042462658,27.9975210421038,27.9975210421038,6572.09096202803,0.0,1.0
2025-04-25,28.24,28.8307,28.01,28.8307,8814,27.4102962117875,27.9836411824782,27.1870537143119,27.9836411824782,9080.79788984404,0.0,1.0
2025-04-28,28.39,28.39,28.0501,28.11,5766,27.5558891449238,27.5558891449238,27.225975558437,27.2841156697361,5940.53558348544,0.0,1.0
2025-04-29,30.06,30.3154,28.9861,29.2121,8601,29.1768238005076,29.4247200346609,28.1344754612073,28.353835480466,8861.35042552171,0.0,1.0
2025-04-30,30.48,30.48,29.5,29.93,8466,29.5844840132891,29.5844840132891,28.6332768501322,29.0506432584561,8722.26400447238,0.0,1.0
2025-05-01,30.05,30.5,29.92,30.5,7776,29.1671176049651,29.6038964043739,29.0409370629137,29.6038964043739,8011.37785244239,0.0,1.0
2025-05-02,31.17,31.17,30.5,30.5,21387,30.2542115057159,30.2542115057159,29.6038964043739,29.6038964043739,22034.3799035732,0.0,1.0
2025-05-05,31.02,31.12,30.85,31.12,4470,30.1086185725797,30.2056805280038,29.9436132483586,30.2056805280038,4605.3059414117,0.0,1.0
2025-05-06,31.05,31.34,30.63,31.05,57394,30.4289230254794,30.7131223065548,30.0173240666807,30.4289230254794,58565.4542721669,0.3,1.0
2025-05-07,31.1,31.7999,31.02,31.12,10289,30.4779229015269,31.1638231664394,30.399523099851,30.4975228519459,10499.0061505789,0.0,1.0
2025-05-08,31.22,31.625,31.2,31.45,8004,30.5955226040408,30.9924216000254,30.5759226536219,30.8209220338592,8167.36759930348,0.0,1.0
2025-05-09,31.74,31.74,31.25,31.345,3261,31.1051213149345,31.1051213149345,30.6249225296693,30.7180222941595,3327.55943794711,0.0,1.0
2025-05-12,32.27,32.3,31.78,31.78,14826,31.6245200010377,31.6539199266662,31.1443212157725,31.1443212157725,15128.6096985599,0.0,1.0
2025-05-13,32.91,33.0,32.55,32.6,24892,32.2517184144454,32.3399181913308,31.8989193069036,31.9479191829511,25400.0642531061,0.0,1.0
2025-05-14,32.35,32.8968,32.0967,32.42,11375,31.7029198027137,32.2387824471688,31.4546864306572,31.7715196291802,11607.17221915,0.0,1.0
2025-05-15,32.97,33.465,32.249,32.5,4669,32.3105182657023,32.7956170385723,31.6039400530978,31.8499194308561,4764.29776626036,0.0,1.0
2025-05-16,32.1,33.0907,32.1,32.71,7618,31.4579204224763,32.4288039664809,31.4579204224763,32.0557189102555,7773.48905191078,0.0,1.0
2025-05-19,32.17,32.18,31.85,31.85,2801,31.5265202489428,31.5363202241523,31.212921042239,31.212921042239,2858.1704954584,0.0,1.0
2025-05-20,32.04,32.04,31.9,31.902,2893,31.3991205712194,31.3991205712194,31.2619209182865,31.2638809133284,2952.04828395613,0.0,1.0
2025-05-21,31.46,32.4076,31.19,32.06,37403,30.8307220090687,31.7593676599204,30.5661226784124,31.4187205216384,38166.4230780544,0.0,1.0
2025-05-22,30.5,31.56,30.01,31.56,11694,29.8899243889573,30.9287217611637,29.4097256036921,30.9287217611637,11932.6832466585,0.0,1.0
2025-05-23,30.24,30.4,30.15,30.15,4430,29.6351250335104,29.7919246368623,29.546925256625,29.546925256625,4520.41959831514,0.0,1.0
2025-05-27,31.21,31.385,30.24,30.24,8257,30.5857226288314,30.7572221949975,29.6351250335104,29.6351250335104,8425.53151767224,0.0,1.0
2025-05-28,30.84,31.44,30.73,31.28,6281,30.2231235460801,30.8111220586497,30.1153238187756,30.6543224552978,6409.1998864599,0.0,1.0
2025-05-29,30.69,30.99,30.54,30.75,36523,30.0761239179377,30.3701231742225,29.9291242897952,30.1349237691946,37268.4616228586,0.0,1.0
2025-05-30,31.31,31.47,30.75,30.75,7695,30.6837223809263,30.8405219842782,30.1349237691946,30.1349237691946,7852.0606792404,0.0,1.0
2025-06-02,30.36,31.15,30.195,31.15,8433,29.7527247360244,30.5269227775744,29.5910251450677,30.5269227775744,8605.12380871139,0.0,1.0
2025-06-03,30.705,30.89,30.29,30.29,6450,30.0908238807519,30.2721234221275,29.6841249095579,29.6841249095579,6581.64930228727,0.0,1.0
2025-06-04,30.37,30.58,30.25,30.58,7561,29.7625247112338,29.9683241906332,29.6449250087199,29.9683241906332,7715.32563947196,0.0,1.0
2025-06-05,30.29,30.78,30.06,30.3,15541,29.6841249095579,30.1643236948231,29.4587254797395,29.6939248847674,15858.2033809064,0.0,1.0
2025-06-06,30.78,31.1,30.1559,30.74,4956,30.1643236948231,30.4779229015269,29.5527072419986,30.1251237939851,5057.15564994353,0.0,1.0
2025-06-09,30.31,30.9,30.31,30.895,6007,29.7037248599769,30.281923397337,29.7037248599769,30.2770234097323,6129.60734245576,0.0,1.0
2025-06-10,30.64,30.81,30.4058,30.5,6122,30.0271240418902,30.1937236204516,29.7976086224838,29.8899243889573,6246.95457807793,0.0,1.0
2025-06-11,29.96,30.63,29.96,30.63,18221,29.3607257276446,30.0173240666807,29.3607257276446,30.0173240666807,18592.9041762754,0.0,1.0
2025-06-12,30.09,30.09,29.81,29.81,4952,29.488125405368,29.488125405368,29.2137260995022,29.2137260995022,5053.07400696536,0.0,1.0
2025-06-13,29.88,29.99,29.6,29.99,15127,29.2823259259686,29.3901256532731,29.0079266201028,29.3901256532731,15435.7533326666,0.0,1.0
2025-06-16,29.51,30.05,29.51,30.05,8734,28.9197268432173,29.44892550453,28.9197268432173,29.44892550453,8912.26744281816,0.0,1.0
2025-06-17,29.35,29.535,29.21,29.47,9329,28.7629272398654,28.9442267812411,28.6257275869325,28.8805269423794,9519.41183581986,0.0,1.0
2025-06-18,29.36,29.75,29.21,29.75,6412,28.7727272150749,29.1549262482452,28.6257275869325,29.1549262482452,6542.87369399474,0.0,1.0
2025-06-20,29.43,29.56,29.27,29.56,11474,28.8413270415414,28.9687267192648,28.6845274381895,28.9687267192648,11708.1928828596,0.0,1.0
2025-06-23,30.5,30.635,29.51,29.75,16580,29.8899243889573,30.0222240542854,28.9197268432173,29.1549262482452,16918.4101444842,0.0,1.0
2025-06-24,30.3,30.6969,30.3,30.35,10521,29.6939248847674,30.0828859008322,29.6939248847674,29.7429247608149,10735.7414433123,0.0,1.0
2025-06-25,30.03,30.655,30.03,30.655,6375,29.429325554111,30.0418240047044,29.429325554111,30.0418240047044,6505.11849644673,0.0,1.0
2025-06-26,30.83,31.0011,30.0,30.01,13203,30.2133235708706,30.381001146705,29.3999256284826,29.4097256036921,13472.4830601704,0.0,1.0
2025-06-27,31.59,31.59,30.775,30.775,39677,30.9581216867921,30.9581216867921,30.1594237072184,30.1594237072184,40486.8371111399,0.0,1.0
2025-06-30,30.54,31.144,30.52,31.144,12884,29.9291242897952,30.5210427924487,29.9095243393763,30.5210427924487,13146.9720326619,0.0,1.0
2025-07-01,31.29,31.85,31.29,31.4,29195,30.6641224305073,31.212921042239,30.6641224305073,30.7719221578117,29790.8916868647,0.0,1.0
2025-07-02,32.02,32.1699,31.29,31.3,15136,31.3795206208004,31.5264222491907,30.6641224305073,30.6739224057168,15444.9370293675,0.0,1.0
2025-07-03,32.65,32.91,31.89,31.89,5566,31.9969190589985,32.2517184144454,31.252120943077,31.252120943077,5679.60620411333,0.0,1.0
2025-07-07,32.255,32.6385,31.7601,32.6385,10053,31.6098200382235,31.9856490875076,31.1248192651056,31.9856490875076,10258.1892148673,0.0,1.0
2025-07-08,32.53,32.89,31.61,32.27,10836,31.8793193564846,32.2321184640264,30.9777216372111,31.6245200010377,11057.1708278426,0.0,1.0
2025-07-09,32.95,32.95,32.0796,32.5222,6105,32.2909183152833,32.2909183152833,31.437928473049,31.8716753758212,6229.60759542076,0.0,1.0
2025-07-10,32.37,32.7,32.37,32.55,9269,31.7225197531327,32.045918935046,31.7225197531327,31.8989193069036,9458.1871911474,0.0,1.0
2025-07-11,31.67,32.19,31.64,32.01,4987,31.0365214884681,31.5461201993618,31.0071215628396,31.3697206455909,5088.78838302428,0.0,1.0
2025-07-14,32.52,32.7,31.47,31.47,5386,31.8695193812751,32.045918935046,30.8405219842782,30.8405219842782,5495.93227009601,0.0,1.0
2025-07-15,31.33,32.54,31.2801,32.39,10704,30.7033223313453,31.8891193316941,30.6544204550499,31.7421197035517,10922.4766095632,0.0,1.0
2025-07-16,32.22,32.22,31.28,31.8089,10826,31.5755201249903,31.5755201249903,30.6543224552978,31.172643144128,11046.9667203972,0.0,1.0
2025-07-17,32.21,32.9,32.09,32.09,11083,31.5657201497808,32.2419184392359,31.4481204472668,31.4481204472668,11309.2122817442,0.0,1.0
2025-07-18,32.01,32.63,31.85,32.63,10740,31.3697206455909,31.9773191085795,31.212921042239,31.9773191085795,10959.2113963667,0.0,1.0
2025-07-21,32.15,32.7,32.15,32.2,9725,31.5069202985238,32.045918935046,31.5069202985238,31.5559201745713,9923.49449065795,0.0,1.0
2025-07-22,32.06,32.5645,31.52,31.52,6148,31.4187205216384,31.9131292709573,30.8895218603257,30.8895218603257,6273.48525743599,0.0,1.0
2025-07-23,32.52,32.52,32.52,32.52,2928,31.8695193812751,31.8695193812751,31.8695193812751,31.8695193812751,2987.76266001506,0.0,1.0
2025-07-24,31.54,32.8686,31.54,32.8686,7177,30.9091218107447,32.2111465170781,30.9091218107447,32.2111465170781,7323.48791356833,0.0,1.0
2025-07-25,31.7,32.1,31.57,31.57,5574,31.0659214140966,31.4579204224763,30.9385217363731,30.9385217363731,5687.76949006965,0.0,1.0
2025-07-28,31.31,31.31,30.96,31.11,5159,30.6837223809263,30.6837223809263,30.340723248594,30.4877228767364,5264.29903108528,0.0,1.0
2025-07-29,31.39,31.6442,30.76,31.6442,5582,30.7621221826023,31.0112375524276,30.1447237444041,31.0112375524276,5695.93277602597,0.0,1.0
2025-07-30,30.49,31.25,30.49,31.25,8019,29.8801244137478,30.6249225296693,29.8801244137478,30.6249225296693,8182.67376047157,0.0,1.0
2025-07-31,30.19,30.58,30.05,30.11,10446,29.586125157463,29.9683241906332,29.44892550453,29.507725355787,10659.2106374717,0.0,1.0
2025-08-01,29.95,30.54,29.86,30.05,13485,29.3509257524351,29.9291242897952,29.2627259755496,29.44892550453,13760.2388901308,0.0,1.0
2025-08-04,30.24,32.31,29.81,29.95,27729,29.6351250335104,31.6637199018757,29.2137260995022,29.3509257524351,28294.9695353681,0.0,1.0
2025-08-05,30.73,31.5299,29.8998,31.5299,10915,30.1153238187756,30.8992238357831,29.3017298768834,30.8992238357831,11137.7832766613,0.0,1.0
2025-08-06,30.72,32.8,29.81,31.06,11139,30.399523099851,32.45782414307,29.4990163934426,30.7359761549925,11256.4292168675,0.3,1.0
2025-08-07,31.66,32.33,30.0479,31.14,17135,31.3297168405365,31.9927272727273,29.7344345752608,30.8151415797317,17315.640060241,0.0,1.0
2025-08-08,31.91,32.4978,31.75,32.2,5029,31.5771087928465,32.1587767511177,31.4187779433681,31.8640834575261,5082.01656626506,0.0,1.0
2025-08-11,31.785,31.93,31.06,31.6,5227,31.4534128166915,31.5969001490313,30.7359761549925,31.2703427719821,5282.10391566265,0.0,1.0
2025-08-12,33.03,33.03,31.1948,31.1948,9030,32.6854247391952,32.6854247391952,30.8693698956781,30.8693698956781,9125.19578313254,0.0,1.0
2025-08-13,33.3,33.5,32.68,33.18,6544,32.95260804769,33.150521609538,32.3390760059612,32.8338599105812,6612.98795180723,0.0,1.0
2025-08-14,32.63,32.63,32.63,32.63,2897,32.2895976154993,32.2895976154993,32.2895976154993,32.2895976154993,2927.5406626506,0.0,1.0
2025-08-15,32.28,32.79,31.0,32.79,4924,31.9432488822653,32.4479284649776,30.6766020864381,32.4479284649776,4975.90963855421,0.0,1.0
2025-08-18,32.51,32.51,32.51,32.51,2593,32.1708494783905,32.1708494783905,32.1708494783905,32.1708494783905,2620.33584337349,0.0,1.0
2025-08-19,32.78,33.08,32.5,32.66,7321,32.4380327868852,32.7349031296572,32.1609538002981,32.3192846497764,7398.17921686748,0.0,1.0
2025-08-20,33.16,33.16,33.0,33.0,7207,32.8140685543964,32.8140685543964,32.655737704918,32.655737704918,7282.97740963856,0.0,1.0
2025-08-21,33.11,33.61,33.0,33.34,4581,32.7645901639344,33.2593740685544,32.655737704918,32.9921907600596,4629.2936746988,0.0,1.0
2025-08-22,34.84,35.19,33.97,33.97,12196,34.4765424739195,34.8228912071535,33.6156184798808,33.6156184798808,12324.5722891566,0.0,1.0
2025-08-25,33.03,34.52,33.0,34.52,13412,32.6854247391952,34.1598807749627,32.655737704918,34.1598807749627,13553.3915662651,0.0,1.0
2025-08-26,32.71,33.79,32.71,33.165,11381,32.3687630402384,33.4374962742176,32.3687630402384,32.8190163934426,11500.9804216868,0.0,1.0
2025-08-27,33.97,34.18,33.3,33.5,6295,33.6156184798808,33.8234277198212,32.95260804769,33.150521609538,6361.36295180722,0.0,1.0
2025-08-28,34.3,34.8099,34.02,34.21,3090,33.9421758569299,34.4467564828614,33.6650968703428,33.8531147540984,3122.57530120482,0.0,1.0
2025-08-29,34.16,35.3,34.01,35.3,3709,33.8036363636364,34.9317436661699,33.6552011922504,34.9317436661699,3748.10090361445,0.0,1.0
2025-09-02,33.2,33.21,33.2,33.21,3126,32.853651266766,32.8635469448584,32.853651266766,32.8635469448584,3158.95481927711,0.0,1.0
2025-09-03,32.86,33.48,32.86,33.1,10605,32.5171982116244,33.1307302533532,32.5171982116244,32.754694485842,10716.7996987952,0.0,1.0
2025-09-04,32.99,33.25,32.99,32.9978,6804,32.6458420268256,32.903129657228,32.6458420268256,32.6535606557377,6875.72891566266,0.0,1.0
2025-09-05,33.0,33.1,32.8,33.1,3222,32.655737704918,32.754694485842,32.45782414307,32.754694485842,3255.96686746988,0.0,1.0
2025-09-08,33.04,33.4222,32.76,32.76,6058,32.6953204172876,33.0735332339791,32.4182414307004,32.4182414307004,6121.86445783133,0.0,1.0
2025-09-09,32.79,33.11,32.65,33.11,7178,32.4479284649776,32.7645901639344,32.3093889716841,32.7645901639344,7253.671686747,0.0,1.0
2025-09-10,32.2,32.675,32.2,32.61,7021,31.8640834575261,32.334128166915,31.8640834575261,32.2698062593144,7095.01656626506,0.0,1.0
2025-09-11,32.78,32.78,32.2,32.37,6648,32.4380327868852,32.4380327868852,31.8640834575261,32.0323099850969,6718.08433734941,0.0,1.0
2025-09-12,32.47,32.9161,32.47,32.9161,4795,32.1312667660209,32.5727129657228,32.1312667660209,32.5727129657228,4845.54969879517,0.0,1.0
2025-09-15,33.01,33.01,32.44,32.5,3011,32.6656333830104,32.6656333830104,32.1015797317437,32.1609538002981,3042.74246987952,0.0,1.0
2025-09-16,32.07,33.28,31.75,33.0,14516,31.7354396423249,32.9328166915052,31.4187779433681,32.655737704918,14669.0301204819,0.0,1.0
2025-09-17,31.99,32.36,31.99,32.04,8636,31.6562742175857,32.0224143070045,31.6562742175857,31.7057526080477,8727.0421686747,0.0,1.0
2025-09-18,32.55,32.93,32.1,32.1,14729,32.2104321907601,32.5864679582712,31.7651266766021,31.7651266766021,14884.2756024096,0.0,1.0
2025-09-19,31.91,32.38,31.91,32.34,30440,31.5771087928465,32.0422056631893,31.5771087928465,32.0026229508197,30760.9036144578,0.0,1.0
2025-09-22,31.97,32.17,31.905,32.05,8351,31.6364828614009,31.8343964232489,31.5721609538003,31.7156482861401,8439.03765060241,0.0,1.0
2025-09-23,32.29,32.48,32.0,32.06,11676,31.9531445603577,32.1411624441133,31.6661698956781,31.7255439642325,11799.0903614458,0.0,1.0
2025-09-24,32.95,32.95,32.2,32.35,8049,32.606259314456,32.606259314456,31.8640834575261,32.0125186289121,8133.85391566266,0.0,1.0
2025-09-25,32.2,32.61,32.0,32.25,13366,31.8640834575261,32.2698062593144,31.6661698956781,31.9135618479881,13506.906626506,0.0,1.0
2025-09-26,32.25,32.4,31.8849,32.3,9145,31.9135618479881,32.0619970193741,31.5522706408346,31.9630402384501,9241.40813253011,0.0,1.0
2025-09-29,31.42,32.38,31.42,32.38,7743,31.0922205663189,32.0422056631893,31.0922205663189,32.0422056631893,7824.6280120482,0.0,1.0
2025-09-30,31.84,31.84,31.03,31.6114,9540,31.5078390461997,31.5078390461997,30.7062891207153,31.2816238450074,9640.57228915663,0.0,1.0
2025-10-01,31.4,31.7061,31.01,31.05,8599,31.0724292101341,31.3753359165425,30.6864977645306,30.7260804769001,8689.65210843374,0.0,1.0
2025-10-02,30.71,31.45,30.67,31.45,9053,30.3896274217586,31.1219076005961,30.350044709389,31.1219076005961,9148.43825301204,0.0,1.0
2025-10-03,31.09,31.315,30.81,31.315,7948,30.7656631892697,30.9883159463487,30.4885842026826,30.9883159463487,8031.78915662652,0.0,1.0
2025-10-06,30.93,31.455,30.66,31.4,18580,30.6073323397914,31.1268554396423,30.3401490312966,31.0724292101341,18775.8734939759,0.0,1.0
2025-10-07,31.04,31.06,30.93,30.97,8531,30.7161847988077,30.7359761549925,30.6073323397914,30.6469150521609,8620.93524096387,0.0,1.0
2025-10-08,30.89,31.275,30.72,31.08,7222,30.5677496274218,30.9487332339791,30.399523099851,30.7557675111773,7298.13554216866,0.0,1.0
2025-10-09,30.73,30.9,30.68,30.68,5296,30.4094187779434,30.5776453055142,30.3599403874814,30.3599403874814,5351.8313253012,0.0,1.0
2025-10-10,30.27,31.0,29.96,31.0,22742,29.954217585693,30.6766020864381,29.6474515648286,30.6766020864381,22981.75,0.0,1.0
2025-10-13,30.42,30.56,30.02,30.56,5557,30.102652757079,30.2411922503726,29.706825633383,30.2411922503726,5615.5828313253,0.0,1.0
2025-10-14,30.91,31.0,30.0,30.0,16348,30.5875409836066,30.6766020864381,29.6870342771982,29.6870342771982,16520.343373494,0.0,1.0
2025-10-15,30.87,30.97,30.445,30.585,4890,30.547958271237,30.6469150521609,30.12739195231,30.2659314456036,4941.55120481927,0.0,1.0
2025-10-16,29.75,31.1128,29.695,31.1128,11969,29.4396423248882,30.7882253353204,29.38521609538,30.7882253353204,12095.1792168675,0.0,1.0
2025-10-17,29.93,30.48,29.76,30.02,9950,29.6177645305514,30.1620268256334,29.4495380029806,29.706825633383,10054.8945783133,0.0,1.0
2025-10-20,30.47,30.81,30.04,30.4,17594,30.152131147541,30.4885842026826,29.7266169895678,30.0828614008942,17779.4789156626,0.0,1.0
2025-10-21,30.75,30.9147,30.31,30.31,15076,30.4292101341282,30.59219195231,29.9938002980626,29.9938002980626,15234.9337349397,0.0,1.0
2025-10-22,30.78,31.16,30.54,30.93,17969,30.4588971684054,30.8349329359165,30.2214008941878,30.6073323397914,18158.4322289156,0.0,1.0
2025-10-23,30.62,30.655,30.6,30.6,4187,30.300566318927,30.3352011922504,30.2807749627422,30.2807749627422,4231.14006024096,0.0,1.0
2025-10-24,30.82,30.8804,30.63,30.65,5611,30.498479880775,30.5582497764531,30.3104619970194,30.3302533532042,5670.15210843373,0.0,1.0
2025-10-27,30.46,30.8094,30.33,30.76,14129,30.1422354694486,30.487990461997,30.0135916542474,30.4391058122206,14277.9503012048,0.0,1.0
2025-10-28,30.51,30.56,30.24,30.24,3874,30.1917138599106,30.2411922503726,29.9245305514158,29.9245305514158,3914.84036144578,0.0,1.0
2025-10-29,30.59,31.3,30.38,30.38,15245,30.2708792846498,30.9734724292101,30.0630700447094,30.0630700447094,15405.7153614458,0.0,1.0
2025-10-30,31.16,31.8,30.76,31.02,24963,30.8349329359165,31.4682563338301,30.4391058122206,30.6963934426229,25226.1641566265,0.0,1.0
2025-10-31,31.08,31.1752,30.92,31.06,7188,30.7557675111773,30.849974366617,30.597436661699,30.7359761549925,7263.77710843375,0.0,1.0
2025-11-03,32.2,32.3,31.19,31.19,8932,31.8640834575261,31.9630402384501,30.8646199701937,30.8646199701937,9026.1626506024,0.0,1.0
2025-11-04,32.13,32.27,31.89,32.25,8119,31.7948137108793,31.9333532041729,31.5573174366617,31.9135618479881,8204.59186746988,0.0,1.0
2025-11-05,32.97,33.0,32.25,32.7971,9001,32.6260506706408,32.655737704918,31.9135618479881,32.4549543964232,9095.89006024097,0.0,1.0
2025-11-06,33.3,33.67,32.995,33.0,8933,32.95260804769,33.3187481371088,32.6507898658718,32.655737704918,9027.17319277109,0.0,1.0
2025-11-07,33.2,33.33,32.75,32.75,7662,33.2,33.33,32.75,32.75,7662,0.35,1.0
2025-11-10,33.5,33.55,32.2546,33.2,6377,33.5,33.55,32.2546,33.2,6377,0.0,1.0
2025-11-11,33.46,33.69,33.4,33.69,3769,33.46,33.69,33.4,33.69,3769,0.0,1.0
2025-11-12,32.93,33.4,32.58,33.4,20135,32.93,33.4,32.58,33.4,20135,0.0,1.0
2025-11-13,33.47,33.5,32.75,32.75,6778,33.47,33.5,32.75,32.75,6778,0.0,1.0
2025-11-14,33.43,33.47,33.175,33.47,5299,33.43,33.47,33.175,33.47,5299,0.0,1.0
2025-11-17,32.28,33.49,32.17,33.49,7981,32.28,33.49,32.17,33.49,7981,0.0,1.0
2025-11-18,32.22,32.52,31.71,32.52,9181,32.22,32.52,31.71,32.52,9181,0.0,1.0
2025-11-19,32.25,32.615,32.2,32.25,7627,32.25,32.615,32.2,32.25,7627,0.0,1.0
2025-11-20,32.61,32.61,32.29,32.3,7582,32.61,32.61,32.29,32.3,7582,0.0,1.0
2025-11-21,33.38,33.95,32.62,32.62,11795,33.38,33.95,32.62,32.62,11795,0.0,1.0
2025-11-24,33.08,33.2,33.08,33.2,3208,33.08,33.2,33.08,33.2,3208,0.0,1.0
2025-11-25,33.73,34.0,33.52,33.52,6685,33.73,34.0,33.52,33.52,6685,0.0,1.0
2025-11-26,34.51,35.0,33.75,34.0,17919,34.51,35.0,33.75,34.0,17919,0.0,1.0