date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-13,24.938,24.96,24.92,24.96,1391,20.5632411175782,20.5813817585513,20.5483987749639,20.5813817585513,1686.93046984441,0.0,1.0
2017-11-14,24.826,24.9,24.826,24.9,7716,20.4708887635335,20.5319072831702,20.4708887635335,20.5319072831702,9357.55248405419,0.0,1.0
2017-11-15,24.815,24.85,24.76,24.85,410,20.4618184430469,20.4906785536859,20.4164668406142,20.4906785536859,497.226091039688,0.0,1.0
2017-11-16,25.0,25.0,24.81,24.81,2220,20.6143647421387,20.6143647421387,20.4576955700985,20.4576955700985,2692.29737099539,0.0,1.0
2017-11-17,24.97,25.005,24.97,24.97,5100,20.5896275044482,20.6184876150872,20.5896275044482,20.5896275044482,6185.0074739083,0.0,1.0
2017-11-20,24.983,25.04,24.982,25.04,7050,20.6003469741141,20.6473477257262,20.5995223995244,20.6473477257262,8549.8632727556,0.0,1.0
2017-11-21,25.115,25.139,25.07,25.07,2688,20.7091908199526,20.728980610105,20.6720849634167,20.6720849634167,3259.86276271873,0.0,1.0
2017-11-22,25.12,25.14,25.119,25.12,11113,20.713313692901,20.7298051846947,20.7124891183113,20.713313692901,13477.2525603026,0.0,1.0
2017-11-24,25.12,25.12,25.12,25.12,0,20.713313692901,20.713313692901,20.713313692901,20.713313692901,0,0.0,1.0
2017-11-27,25.12,25.14,25.12,25.14,1945,20.713313692901,20.7298051846947,20.713313692901,20.7298051846947,2358.79206602974,0.0,1.0
2017-11-28,25.23,25.23,25.208,25.21,1072,20.8040168977664,20.8040168977664,20.7858762567933,20.7875254059727,1300.06431608426,0.0,1.0
2017-11-29,25.55,25.59,25.55,25.59,1202,21.0678807664658,21.1008637500532,21.0678807664658,21.1008637500532,1457.72136934074,0.0,1.0
2017-11-30,25.83,25.83,25.69,25.7,300,21.2987616515778,21.2987616515778,21.1833212090218,21.1915669549186,363.823969053429,0.0,1.0
2017-12-01,25.64,25.78,25.64,25.75,1552,21.1420924795375,21.2575329220935,21.1420924795375,21.2327956844029,1882.18266656974,0.0,1.0
2017-12-04,25.86,25.97,25.86,25.97,6241,21.3234988892683,21.4142020941337,21.3234988892683,21.4142020941337,7568.75130287486,0.0,1.0
2017-12-05,25.86,25.86,25.85,25.85,2534,21.3234988892683,21.3234988892683,21.3152531433715,21.3152531433715,3073.09979193797,0.0,1.0
2017-12-06,25.685,25.7,25.685,25.7,1084,21.1791983360733,21.1915669549186,21.1791983360733,21.1915669549186,1314.6172748464,0.0,1.0
2017-12-07,25.69,25.73,25.665,25.665,3736,21.1833212090218,21.2163041926092,21.1627068442796,21.1627068442796,4530.82116127871,0.0,1.0
2017-12-08,25.84,25.87,25.8,25.87,6294,21.3070073974746,21.3317446351652,21.2740244138872,21.3317446351652,7633.02687074096,0.0,1.0
2017-12-11,25.94,25.95,25.89,25.9,5836,21.3894648564432,21.39771060234,21.3482361269589,21.3564818728557,7077.58894465271,0.0,1.0
2017-12-12,26.033,26.06,25.978,25.978,8626,21.4661502932839,21.4884138072054,21.4207986908512,21.4207986908512,10461.1518568496,0.0,1.0
2017-12-13,26.065,26.11,26.065,26.09,4725,21.4925366801539,21.5296425366897,21.4925366801539,21.513151044896,5730.22751259151,0.0,1.0
2017-12-14,25.905,26.08,25.905,26.08,10001,21.3606047458042,21.5049052989991,21.3606047458042,21.5049052989991,12128.6783816778,0.0,1.0
2017-12-15,26.18,26.19,26.04,26.1,7163,21.5873627579677,21.5956085038646,21.4719223154117,21.5213967907929,8686.90363443239,0.0,1.0
2017-12-18,26.35,26.379,26.309,26.35,32927,21.7275404382142,21.7514531013151,21.6937328800371,21.7275404382142,39932.106096741,0.0,1.0
2017-12-19,26.38,26.38,26.208,26.31,3942,21.8331437059153,21.8331437059153,21.6907896226167,21.7752089045728,4762.94029850707,0.09807,1.0
2017-12-20,26.209,26.35,26.197,26.35,4482,21.6916172626358,21.8083145053399,21.6816855824057,21.8083145053399,5415.39787364504,0.0,1.0
2017-12-21,26.296,26.31,26.215,26.28,4002,21.7636219443043,21.7752089045728,21.6965831027509,21.7503797039975,4835.43558463352,0.0,1.0
2017-12-22,26.387,26.39,26.221,26.28,10370,21.8389371860495,21.8414201061071,21.701548942866,21.7503797039975,12529.6019521863,0.0,1.0
2017-12-26,26.21,26.42,26.188,26.42,5447,21.692444902655,21.8662493066824,21.6742368222331,21.8662493066824,6581.36372551194,0.0,1.0
2017-12-27,26.41,26.45,26.23,26.23,5780,21.8579729064906,21.8910785072577,21.7089977030386,21.7089977030386,6983.71256351368,0.0,1.0
2017-12-28,26.357,26.48,26.335,26.335,1797,21.8141079854742,21.9159077078331,21.7958999050523,21.7958999050523,2171.23381948686,0.0,1.0
2017-12-29,26.357,26.357,26.357,26.357,10019,21.8141079854742,21.8141079854742,21.8141079854742,21.8141079854742,12105.5045283466,0.0,1.0
2018-01-02,26.228,26.64,26.15,26.64,34578,21.7073424230002,22.0483301109015,21.6427865015043,22.0483301109015,41779.0333946671,0.0,1.0
2018-01-03,26.33,26.33,26.246,26.246,7717,21.7917617049564,21.7917617049564,21.7222399433454,21.7222399433454,9324.10205062889,0.0,1.0
2018-01-04,26.49,26.53,26.46,26.46,10488,21.9241841080248,21.957289708792,21.8993549074495,21.8993549074495,12672.1760149017,0.0,1.0
2018-01-05,26.66,26.66,26.56,26.58,4753,22.0648829112851,22.0648829112851,21.9821189093673,21.9986717097509,5742.83491598279,0.0,1.0
2018-01-08,26.66,26.7,26.65,26.7,4801,22.0648829112851,22.0979885120522,22.0566065110933,22.0979885120522,5800.83114488394,0.0,1.0
2018-01-09,26.76,26.87,26.738,26.74,14045,22.1476469132029,22.2386873153125,22.129438832781,22.1310941128193,16969.9382274307,0.0,1.0
2018-01-10,26.714,26.73,26.61,26.64,4487,22.1095754723207,22.1228177126276,22.0235009103262,22.0483301109015,5421.43914748891,0.0,1.0
2018-01-11,26.909,26.91,26.793,26.81,4720,22.2709652760604,22.2717929160796,22.1749590338358,22.1890289141618,5702.96250861325,0.0,1.0
2018-01-12,27.147,27.15,27.02,27.05,13366,22.4679436006248,22.4704265206823,22.3628333181892,22.3876625187645,16149.5332394332,0.0,1.0
2018-01-16,27.06,27.506,27.05,27.42,11476,22.3959389189563,22.7650663675097,22.3876625187645,22.6938893258604,13865.9317264503,0.0,1.0
2018-01-17,27.23,27.23,27.04,27.04,5680,22.5366377222166,22.5366377222166,22.3793861185727,22.3793861185727,6862.88708663626,0.0,1.0
2018-01-18,27.205,27.26,27.199,27.257,3320,22.5159467217371,22.5614669227919,22.510980881622,22.5589840027344,4011.40583232966,0.0,1.0
2018-01-19,27.293,27.293,27.22,27.23,3583,22.5887790434248,22.5887790434248,22.5283613220248,22.5366377222166,4329.17683651721,0.0,1.0
2018-01-22,27.446,27.51,27.367,27.37,7612,22.715407966359,22.7683769275864,22.6500244048439,22.6525073249015,9197.23529990763,0.0,1.0
2018-01-23,27.74,27.74,27.51,27.62,4703,22.9587341319973,22.9587341319973,22.7683769275864,22.859417329696,5682.42217754409,0.0,1.0
2018-01-24,27.73,27.95,27.51,27.52,11435,22.9504577318056,23.1325385360247,22.7683769275864,22.7766533277782,13816.3932809306,0.0,1.0
2018-01-25,27.55,27.97,27.55,27.97,10872,22.8014825283535,23.1490913364083,22.8014825283535,23.1490913364083,13136.1458461109,0.0,1.0
2018-01-26,27.83,27.83,27.607,27.7,5925,23.0332217337234,23.0332217337234,22.8486580094467,22.9256285312302,7158.90950498589,0.0,1.0
2018-01-29,27.71,28.0,27.7,27.84,15054,22.933904931422,23.1739205369836,22.9256285312302,23.0414981339151,18189.0672891237,0.0,1.0
2018-01-30,27.362,27.56,27.28,27.56,7034,22.6458862047481,22.8097589285453,22.5780197231755,22.8097589285453,8498.86404355624,0.0,1.0
2018-01-31,27.31,27.381,27.2,27.381,6085,22.6028489237508,22.6616113651124,22.5118085216412,22.6616113651124,7352.23026798974,0.0,1.0
2018-02-01,27.2,27.449,27.2,27.275,4378,22.5118085216412,22.7178908864165,22.5118085216412,22.5738815230796,5289.73937769254,0.0,1.0
2018-02-02,26.73,27.08,26.71,27.06,9358,22.1228177126276,22.4124917193399,22.106264912244,22.3959389189563,11306.848126187,0.0,1.0
2018-02-05,25.693,26.645,25.693,26.5,9210,21.26455501274,22.0524683109974,21.26455501274,21.9324605082166,11128.0264204085,0.0,1.0
2018-02-06,26.0,26.0,25.146,25.39,5175,21.5186404986276,21.5186404986276,20.8118359222496,21.0137800869291,6252.71842840542,0.0,1.0
2018-02-07,26.161,26.255,26.136,26.17,3230,21.6518905417153,21.729688703518,21.6311995412358,21.6593393018879,3902.66290313999,0.0,1.0
2018-02-08,25.426,25.92,25.35,25.9,7142,21.0435751276195,21.4524292970934,20.9806744861619,21.4358764967098,8629.35555858384,0.0,1.0
2018-02-09,25.5,25.5,24.73,25.49,9319,21.1048204890386,21.1048204890386,20.4675376742716,21.0965440888469,11259.7261902049,0.0,1.0
2018-02-12,25.699,25.87,25.604,25.79,10069,21.2695208528551,21.4110472961345,21.1908950510332,21.3448360946003,12165.9172667853,0.0,1.0
2018-02-13,25.84,25.84,25.61,25.74,741,21.3862180955592,21.3862180955592,21.1958608911482,21.3034540936414,895.316783661526,0.0,1.0
2018-02-14,26.055,26.055,25.741,25.75,2331,21.5641606996824,21.5641606996824,21.3042817336605,21.3117304938331,2816.44186601218,0.0,1.0
2018-02-15,26.33,26.33,26.05,26.3,7224,21.7917617049564,21.7917617049564,21.5600224995865,21.766932504381,8728.43244962331,0.0,1.0
2018-02-16,26.451,26.59,26.4,26.4,10867,21.8919061472769,22.0069481099426,21.8496965062988,21.8496965062988,13130.104572267,0.0,1.0
2018-02-20,26.301,26.41,26.17,26.17,2832,21.7677601444002,21.8579729064906,21.6593393018879,21.6593393018879,3421.77750516795,0.0,1.0
2018-02-21,26.31,26.441,26.218,26.3,3165,21.7752089045728,21.8836297470851,21.6990660228084,21.766932504381,3824.12634316969,0.0,1.0
2018-02-22,26.1,26.3234,26.1,26.2899,1894,21.6014045005454,21.7862992808298,21.6014045005454,21.7585733401873,2288.43453205795,0.0,1.0
2018-02-23,26.297,26.297,26.281,26.281,580,21.7644495843235,21.7644495843235,21.7512073440166,21.7512073440166,700.787765888915,0.0,1.0
2018-02-26,26.77,26.79,26.05,26.79,15053,22.1559233133947,22.1724761137782,21.5600224995865,22.1724761137782,18187.8590343549,0.0,1.0
2018-02-27,26.51,26.93,26.51,26.93,1626,21.9407369084084,22.2883457164632,21.9407369084084,22.2883457164632,1964.62225402651,0.0,1.0
2018-02-28,26.25,26.59,26.25,26.56,7490,21.7255505034221,22.0069481099426,21.7255505034221,21.9821189093673,9049.82821811722,0.0,1.0
2018-03-01,25.87,26.17,25.725,26.11,4206,21.4110472961345,21.6593393018879,21.2910394933537,21.6096809007372,5081.91955746341,0.0,1.0
2018-03-02,25.96,25.96,25.76,25.76,3021,21.4855348978605,21.4855348978605,21.3200068940249,21.3200068940249,3650.13765646623,0.0,1.0
2018-03-05,26.26,26.26,20.77,20.77,6300,21.7338269036139,21.7338269036139,17.1900831983268,17.1900831983268,7612.00504327616,0.0,1.0
2018-03-06,26.29,26.29,26.13,26.13,7902,21.7586561041893,21.7586561041893,21.6262337011208,21.6262337011208,9547.62918285206,0.0,1.0
2018-03-07,26.099,26.133,25.86,25.86,2352,21.6005768605263,21.6287166211783,21.4027708959427,21.4027708959427,2841.81521615642,0.0,1.0
2018-03-08,26.285,26.285,26.285,26.285,169,21.7545179040934,21.7545179040934,21.7545179040934,21.7545179040934,204.195055922804,0.0,1.0
2018-03-09,26.52,26.52,26.42,26.42,551,21.9490133086002,21.9490133086002,21.8662493066824,21.8662493066824,665.748377594469,0.0,1.0
2018-03-12,26.739,26.79,26.63,26.79,4024,22.1302664728002,22.1724761137782,22.0400537107098,22.1724761137782,4862.01718954654,0.0,1.0
2018-03-13,26.5,26.78,26.481,26.78,5644,21.9324605082166,22.1641997135865,21.9167353478522,22.1641997135865,6819.38991496042,0.0,1.0
2018-03-14,26.288,26.75,26.27,26.75,5141,21.7570008241509,22.1393705130111,21.7421033038057,22.1393705130111,6211.63776626709,0.0,1.0
2018-03-15,26.34,26.47,26.286,26.47,2535,21.8000381051482,21.9076313076413,21.7553455441125,21.9076313076413,3062.92583884206,0.0,1.0
2018-03-16,26.34,26.34,26.34,26.34,0,21.8000381051482,21.8000381051482,21.8000381051482,21.8000381051482,0,0.0,1.0
2018-03-19,26.0,26.27,26.0,26.27,4211,21.5186404986276,21.7421033038057,21.5186404986276,21.7421033038057,5087.96083130729,0.0,1.0
2018-03-20,26.121,26.13,26.055,26.06,3394,21.6187849409482,21.6262337011208,21.5641606996824,21.5682988997783,4100.81668521892,0.0,1.0
2018-03-21,26.044,26.2,26.044,26.13,1410,21.5550566594715,21.6841685024632,21.5550566594715,21.6262337011208,1703.63922397133,0.0,1.0
2018-03-22,25.25,25.66,25.25,25.66,2420,21.0094664271491,21.3506102384414,21.0094664271491,21.3506102384414,2908.45082676817,0.134788,1.0
2018-03-23,24.75,25.1,24.1,24.1,1729,20.5934373889877,20.8846577157007,20.052599639378,20.052599639378,2077.97995019925,0.0,1.0
2018-03-26,25.26,25.26,24.95,24.95,31877,21.0177870079123,21.0177870079123,20.7598490042523,20.7598490042523,38311.0276879708,0.0,1.0
2018-03-27,25.185,25.381,25.17,25.381,3371,20.9553826521881,21.1184660351474,20.9429017810433,21.1184660351474,4051.39989133699,0.0,1.0
2018-03-28,25.157,25.157,25.1,25.1,412,20.9320850260511,20.9320850260511,20.8846577157007,20.8846577157007,495.157744061358,0.0,1.0
2018-03-29,25.221,25.221,25.221,25.221,379,20.9853367429358,20.9853367429358,20.9853367429358,20.9853367429358,455.497050969064,0.0,1.0
2018-04-02,24.725,25.033,24.6,25.033,1612,20.5726359370797,20.8289098245871,20.4686286775393,20.8289098245871,1937.36476559929,0.0,1.0
2018-04-03,25.1,25.1,24.9,24.9,2083,20.8846577157007,20.8846577157007,20.7182461004362,20.7182461004362,2503.43102155294,0.0,1.0
2018-04-04,25.07,25.082,25.061,25.08,1833,20.859695973411,20.8696806703269,20.8522074507241,20.8680165541742,2202.9712253992,0.0,1.0
2018-04-05,25.5,25.62,25.5,25.62,1193,21.2174809462298,21.3173279153885,21.2174809462298,21.3173279153885,1433.79414724563,0.0,1.0
2018-04-06,25.08,25.23,25.07,25.23,1041,20.8680165541742,20.9928252656227,20.859695973411,20.9928252656227,1251.11459118416,0.0,1.0
2018-04-09,25.2,25.2,25.2,25.2,530,20.967863523333,20.967863523333,20.967863523333,20.967863523333,636.974767845921,0.0,1.0
2018-04-10,25.385,25.45,25.385,25.45,2226,21.1217942674527,21.1758780424137,21.1217942674527,21.1758780424137,2675.29402495287,0.0,1.0
2018-04-11,25.38,25.38,25.38,25.38,167,21.1176339770711,21.1176339770711,21.1176339770711,21.1176339770711,200.707143830696,0.0,1.0
2018-04-12,25.56,25.59,25.5,25.59,1590,21.2674044308092,21.2923661730988,21.2174809462298,21.2923661730988,1910.92430353776,0.0,1.0
2018-04-13,25.59,25.59,25.59,25.59,57,21.2923661730988,21.2923661730988,21.2923661730988,21.2923661730988,68.5048335230521,0.0,1.0
2018-04-16,25.73,25.73,25.73,25.73,111,21.408854303784,21.408854303784,21.408854303784,21.408854303784,133.404149492259,0.0,1.0
2018-04-17,25.818,25.82,25.818,25.82,388,21.4820754145004,21.4837395306531,21.4820754145004,21.4837395306531,466.3136036306,0.0,1.0
2018-04-18,25.845,25.97,25.83,25.97,1652,21.5045409825611,21.6085482421015,21.4920601114163,21.6085482421015,1985.4383329839,0.0,1.0
2018-04-19,25.68,25.87,25.551,25.87,6401,21.3672513999679,21.5253424344692,21.2599159081223,21.5253424344692,7692.97262072027,0.0,1.0
2018-04-20,25.481,25.55,25.481,25.55,963,21.2016718427797,21.2590838500459,21.2016718427797,21.2590838500459,1157.37113478419,0.0,1.0
2018-04-23,25.42,25.42,25.41,25.413,675,21.150916300124,21.150916300124,21.1425957193607,21.1450918935897,811.241449615089,0.0,1.0
2018-04-24,25.23,25.591,25.23,25.591,2234,20.9928252656227,21.2931982311752,20.9928252656227,21.2931982311752,2684.90873842979,0.0,1.0
2018-04-25,25.26,25.26,25.106,25.13,1531,21.0177870079123,21.0177870079123,20.8896500641586,20.9096194579904,1840.01579164549,0.0,1.0
2018-04-26,25.5,25.5,25.465,25.47,1997,21.2174809462298,21.2174809462298,21.1883589135585,21.1925192039401,2400.07285167605,0.0,1.0
2018-04-27,25.47,25.47,25.47,25.47,5035,21.1925192039401,21.1925192039401,21.1925192039401,21.1925192039401,6051.26029453626,0.0,1.0
2018-04-30,25.399,25.65,25.34,25.44,5170,21.1334430805212,21.3422896576782,21.0843516540182,21.1675574616504,6213.50858445928,0.0,1.0
2018-05-01,25.12,25.12,25.1,25.1,1200,20.9012988772272,20.9012988772272,20.8846577157007,20.8846577157007,1442.20702153793,0.0,1.0
2018-05-02,25.066,25.17,25.066,25.17,1634,20.8563677411057,20.9429017810433,20.8563677411057,20.9429017810433,1963.80522766083,0.0,1.0
2018-05-03,25.02,25.14,24.77,25.14,2304,20.8180930695949,20.9179400387536,20.6100785505142,20.9179400387536,2769.03748135284,0.0,1.0
2018-05-04,25.34,25.41,25.34,25.41,1100,21.0843516540182,21.1425957193607,21.0843516540182,21.1425957193607,1322.02310307644,0.0,1.0
2018-05-07,25.42,25.449,25.4,25.41,2372,21.150916300124,21.1750459843373,21.1342751385975,21.1425957193607,2850.76254590665,0.0,1.0
2018-05-08,25.41,25.5,25.41,25.5,2152,21.1425957193607,21.2174809462298,21.1425957193607,21.2174809462298,2586.35792529137,0.0,1.0
2018-05-09,25.571,25.571,25.571,25.571,220,21.2765570696487,21.2765570696487,21.2765570696487,21.2765570696487,264.404620615289,0.0,1.0
2018-05-10,25.716,25.72,25.716,25.72,472,21.3972054907155,21.4005337230208,21.3972054907155,21.4005337230208,567.268095138255,0.0,1.0
2018-05-11,25.716,25.716,25.716,25.716,151,21.3972054907155,21.3972054907155,21.3972054907155,21.3972054907155,181.477716876857,0.0,1.0
2018-05-14,26.0,26.04,25.947,26.04,4514,21.6335099843912,21.6667923074441,21.5894109063461,21.6667923074441,5425.10207935186,0.0,1.0
2018-05-15,25.78,25.78,25.66,25.66,639,21.4504572076002,21.4504572076002,21.3506102384414,21.3506102384414,767.97523896895,0.0,1.0
2018-05-16,26.01,26.01,25.96,25.99,507,21.6418305651544,21.6418305651544,21.6002276613383,21.6251894036279,609.332466599778,0.0,1.0
2018-05-17,25.98,26.06,25.98,26.02,2071,21.6168688228647,21.6834334689705,21.6168688228647,21.6501511459176,2489.00895133756,0.0,1.0
2018-05-18,25.91,25.91,25.901,25.901,2505,21.5586247575221,21.5586247575221,21.5511362348352,21.5511362348352,3010.60715746045,0.0,1.0
2018-05-21,25.99,26.14,25.98,26.14,1750,21.6251894036279,21.7499981150763,21.6168688228647,21.7499981150763,2103.21857307616,0.0,1.0
2018-05-22,26.03,26.23,26.03,26.23,2303,21.6584717266808,21.8248833419454,21.6584717266808,21.8248833419454,2767.83564216823,0.0,1.0
2018-05-23,26.03,26.03,26.03,26.03,100,21.6584717266808,21.6584717266808,21.6584717266808,21.6584717266808,120.183918461495,0.0,1.0
2018-05-24,26.03,26.03,26.03,26.03,12,21.6584717266808,21.6584717266808,21.6584717266808,21.6584717266808,14.4220702153794,0.0,1.0
2018-05-25,26.03,26.03,26.03,26.03,3,21.6584717266808,21.6584717266808,21.6584717266808,21.6584717266808,3.60551755384485,0.0,1.0
2018-05-29,25.52,25.54,25.51,25.54,1843,21.2341221077562,21.2507632692827,21.225801526993,21.2507632692827,2214.98961724535,0.0,1.0
2018-05-30,25.8955,25.92,25.791,25.8,2526,21.5465599154154,21.5669453382853,21.4596098464397,21.4670983691266,3035.84578033736,0.0,1.0
2018-05-31,25.896,25.896,25.896,25.896,70,21.5469759444536,21.5469759444536,21.5469759444536,21.5469759444536,84.1287429230463,0.0,1.0
2018-06-01,25.864,25.864,25.831,25.84,926,21.5203500860113,21.5203500860113,21.4928921694926,21.5003806921795,1112.90308495344,0.0,1.0
2018-06-04,26.0,26.05,25.9,25.9,4397,21.6335099843912,21.6751128882073,21.5503041767589,21.5503041767589,5284.48689475192,0.0,1.0
2018-06-05,26.02,26.038,26.02,26.038,1001,21.6501511459176,21.6651281912914,21.6501511459176,21.6651281912914,1203.04102379956,0.0,1.0
2018-06-06,26.25,26.269,26.05,26.07,2411,21.8415245034718,21.857333606922,21.6751128882073,21.6917540497338,2897.63427410664,0.0,1.0
2018-06-07,26.372,26.41,26.372,26.386,2594,21.9430355887832,21.9746537956835,21.9430355887832,21.9546844018517,3117.57084489118,0.0,1.0
2018-06-08,26.345,26.345,26.345,26.345,450,21.9205700207225,21.9205700207225,21.9205700207225,21.9205700207225,540.827633076726,0.0,1.0
2018-06-11,26.504,26.504,26.49,26.49,910,22.0528672548578,22.0528672548578,22.0412184417893,22.0412184417893,1093.6736579996,0.0,1.0
2018-06-12,26.435,26.459,26.435,26.444,603,21.9954552475916,22.0154246414233,21.9954552475916,22.0029437702785,724.709028322812,0.0,1.0
2018-06-13,26.45,26.6,26.45,26.6,2449,22.0079361187364,22.1327448301848,22.0079361187364,22.1327448301848,2943.30416312201,0.0,1.0
2018-06-14,26.4,26.4,26.399,26.4,2842,21.9663332149203,21.9663332149203,21.9655011568439,21.9663332149203,3415.62696267567,0.0,1.0
2018-06-15,26.42,26.43,26.259,26.43,3816,21.9829743764467,21.9912949572099,21.8490130261588,21.9912949572099,4586.21832849064,0.0,1.0
2018-06-18,26.24,26.24,26.18,26.18,1328,21.8332039227086,21.8332039227086,21.7832804381293,21.7832804381293,1596.04243716865,0.0,1.0
2018-06-19,26.14,26.14,25.83,25.83,10848,21.7499981150763,21.7499981150763,21.4920601114163,21.4920601114163,13037.551474703,0.0,1.0
2018-06-20,26.17,26.17,26.08,26.08,1860,21.774959857366,21.774959857366,21.700074630497,21.700074630497,2235.42088338381,0.0,1.0
2018-06-21,26.109,26.14,26.109,26.14,300,21.7242043147103,21.7499981150763,21.7242043147103,21.7499981150763,360.551755384485,0.0,1.0
2018-06-22,26.109,26.109,26.109,26.109,37,21.7242043147103,21.7242043147103,21.7242043147103,21.7242043147103,44.4680498307531,0.0,1.0
2018-06-25,26.13,26.13,26.13,26.13,77,21.7416775343131,21.7416775343131,21.7416775343131,21.7416775343131,92.541617215351,0.0,1.0
2018-06-26,25.735,25.767,25.72,25.72,12600,21.5330456281398,21.559820738305,21.5204947952499,21.5204947952499,15058.7615704603,0.144258,1.0
2018-06-27,25.5,25.9,25.5,25.9,1409,21.3364159128644,21.6711047899289,21.3364159128644,21.6711047899289,1683.95198831576,0.0,1.0
2018-06-28,25.511,25.65,25.5,25.65,1533,21.3456198569837,21.4619242417636,21.3364159128644,21.4619242417636,1832.149324406,0.0,1.0
2018-06-29,25.69,25.732,25.69,25.732,781,21.49539312947,21.5305354615618,21.49539312947,21.5305354615618,933.404189407105,0.0,1.0
2018-07-02,25.526,25.55,25.5,25.5,1069,21.3581706898736,21.3782520224975,21.3364159128644,21.3364159128644,1277.60445387477,0.0,1.0
2018-07-03,25.709,25.709,25.709,25.709,667,21.5112908511306,21.5112908511306,21.5112908511306,21.5112908511306,797.158251388653,0.0,1.0
2018-07-05,25.73,25.7632,25.6573,25.665,3412,21.5288620171765,21.5566411939729,21.46803231377,21.4744750746535,4077.81702209608,0.0,1.0
2018-07-06,26.005,26.011,25.976,25.976,1273,21.7589606201584,21.7639809533143,21.7346956765712,21.7346956765712,1521.41297453936,0.0,1.0
2018-07-09,25.94,25.94,25.94,25.94,6,21.7045736776354,21.7045736776354,21.7045736776354,21.7045736776354,7.17083884307633,0.0,1.0
2018-07-10,26.31,26.31,26.29,26.29,541,22.0141608889201,22.0141608889201,21.9974264450668,21.9974264450668,646.570635684049,0.0,1.0
2018-07-11,26.13,26.185,26.13,26.185,1782,21.863550894241,21.9095706148374,21.863550894241,21.9095706148374,2129.73913639368,0.0,1.0
2018-07-12,26.24,26.24,26.24,26.24,201,21.9555903354338,21.9555903354338,21.9555903354338,21.9555903354338,240.223101243057,0.0,1.0
2018-07-13,26.3,26.307,26.29,26.29,970,22.0057936669935,22.0116507223421,21.9974264450668,21.9974264450668,1159.28561296401,0.0,1.0
2018-07-16,26.48,26.48,26.48,26.48,107,22.1564036616725,22.1564036616725,22.1564036616725,22.1564036616725,127.879959368195,0.0,1.0
2018-07-17,26.4,26.4,26.31,26.39,12719,22.0894658862596,22.0894658862596,22.0141608889201,22.081098664333,15200.9832075147,0.0,1.0
2018-07-18,26.5,26.5,26.45,26.45,16393,22.1731381055257,22.1731381055257,22.1313019958927,22.1313019958927,19591.9268590918,0.0,1.0
2018-07-19,26.51,26.51,26.51,26.51,601,22.1815053274523,22.1815053274523,22.1815053274523,22.1815053274523,718.279024114815,0.0,1.0
2018-07-20,26.35,26.35,26.35,26.35,1057,22.0476297766265,22.0476297766265,22.0476297766265,22.0476297766265,1263.26277618862,0.0,1.0
2018-07-23,26.355,26.4,26.3,26.4,1008,22.0518133875898,22.0894658862596,22.0057936669935,22.0894658862596,1204.70092563683,0.0,1.0
2018-07-24,26.41,26.55,26.41,26.55,1205,22.0978331081862,22.2149742151588,22.0978331081862,22.2149742151588,1440.14346765117,0.0,1.0
2018-07-25,26.45,26.45,26.45,26.45,134,22.1313019958927,22.1313019958927,22.1313019958927,22.1313019958927,160.148734162038,0.0,1.0
2018-07-26,26.769,26.82,26.75,26.82,4867,22.3982163753516,22.4408892071774,22.3823186536911,22.4408892071774,5816.7454415421,0.0,1.0
2018-07-27,26.566,26.71,26.566,26.71,1105,22.2283617702414,22.3488497659846,22.2283617702414,22.3488497659846,1320.62948693322,0.0,1.0
2018-07-30,26.58,26.81,26.57,26.81,2053,22.2400758809386,22.4325219852508,22.231708659012,22.4325219852508,2453.62202413929,0.0,1.0
2018-07-31,26.72,26.722,26.69,26.69,1767,22.3572169879112,22.3588904322966,22.3321153221314,22.3321153221314,2111.81203928598,0.0,1.0
2018-08-01,26.697,26.81,26.52,26.52,3452,22.33797237748,22.4325219852508,22.189872549379,22.189872549379,4125.62261438326,0.0,1.0
2018-08-02,26.75,26.75,26.75,26.75,428,22.3823186536911,22.3823186536911,22.3823186536911,22.3823186536911,511.519837472778,0.0,1.0
2018-08-03,26.84,26.91,26.84,26.909,4411,22.4576236510306,22.5161942045169,22.4576236510306,22.5153574823242,5271.76168946829,0.0,1.0
2018-08-06,26.967,27.07,26.967,27.07,1071,22.5638873694986,22.6500697553427,22.5638873694986,22.6500697553427,1279.99473348913,0.0,1.0
2018-08-07,27.09,27.11,27.02,27.1,5245,22.6668041991959,22.6835386430492,22.6082336457096,22.6751714211225,6268.50828865591,0.0,1.0
2018-08-08,27.02,27.021,26.97,26.987,17715,22.6082336457096,22.6090703679023,22.5663975360766,22.5806218133518,21171.9016841829,0.0,1.0
2018-08-09,27.07,27.07,27.066,27.066,187,22.6500697553427,22.6500697553427,22.6467228665721,22.6467228665721,223.491143942546,0.0,1.0
2018-08-10,26.81,26.91,26.81,26.88,1130,22.4325219852508,22.5161942045169,22.4325219852508,22.491092538737,1350.50798211271,0.0,1.0
2018-08-13,26.8,26.8,26.8,26.8,242,22.4241547633241,22.4241547633241,22.4241547633241,22.4241547633241,289.223833337413,0.0,1.0
2018-08-14,26.93,26.93,26.84,26.93,3928,22.5329286483701,22.5329286483701,22.4576236510306,22.5329286483701,4694.50916260065,0.0,1.0
2018-08-15,26.75,26.75,26.75,26.75,1034,22.3823186536911,22.3823186536911,22.3823186536911,22.3823186536911,1235.77456062349,0.0,1.0
2018-08-16,27.118,27.12,27.002,27.08,5289,22.6902324205904,22.6919058649758,22.5931726462417,22.6584369772693,6321.0944401718,0.0,1.0
2018-08-17,27.256,27.256,27.135,27.16,1037,22.8057000831777,22.8057000831777,22.7044566978657,22.7253747526822,1239.35998004503,0.0,1.0
2018-08-20,27.32,27.32,27.25,27.281,3535,22.859250303508,22.859250303508,22.8006797500217,22.8266181379942,4224.81921837915,0.0,1.0
2018-08-21,27.39,27.4,27.35,27.4,2094,22.9178208569943,22.9261880789209,22.8843519692879,22.9261880789209,2502.62275623365,0.0,1.0
2018-08-22,27.279,27.36,27.22,27.36,2554,22.8249446936089,22.8927191912145,22.7755780842419,22.8927191912145,3052.38706753616,0.0,1.0
2018-08-23,27.22,27.31,27.22,27.31,3840,22.7755780842419,22.8508830815814,22.7755780842419,22.8508830815814,4589.33685956886,0.0,1.0
2018-08-24,27.34,27.4,27.171,27.4,5517,22.8759847473613,22.9261880789209,22.7345786968015,22.9261880789209,6593.58631620868,0.0,1.0
2018-08-27,27.499,27.55,27.499,27.55,2597,23.0090235759944,23.0516964078202,23.0090235759944,23.0516964078202,3103.77807924488,0.0,1.0
2018-08-28,27.486,27.486,27.486,27.486,717,22.9981461874898,22.9981461874898,22.9981461874898,22.9981461874898,856.915241747623,0.0,1.0
2018-08-29,27.62,27.62,27.55,27.55,4426,23.1102669613064,23.1102669613064,23.0516964078202,23.0516964078202,5289.68878657599,0.0,1.0
2018-08-30,27.5,27.6,27.5,27.6,425,23.0098602981871,23.0935325174532,23.0098602981871,23.0935325174532,507.93441805124,0.0,1.0
2018-08-31,27.5,27.5,27.5,27.5,34,23.0098602981871,23.0098602981871,23.0098602981871,23.0098602981871,40.6347534440992,0.0,1.0
2018-09-04,27.426,27.483,27.426,27.483,6284,22.9479428559301,22.9956360209118,22.9479428559301,22.9956360209118,7510.2585483153,0.0,1.0
2018-09-05,27.52,27.52,27.51,27.51,3336,23.0265947420403,23.0265947420403,23.0182275201137,23.0182275201137,3986.98639675044,0.0,1.0
2018-09-06,27.41,27.41,27.41,27.41,2500,22.9345553008476,22.9345553008476,22.9345553008476,22.9345553008476,2987.84951794847,0.0,1.0
2018-09-07,27.41,27.41,27.41,27.41,10,22.9345553008476,22.9345553008476,22.9345553008476,22.9345553008476,11.9513980717939,0.0,1.0
2018-09-10,27.426,27.514,27.42,27.514,1291,22.9479428559301,23.0215744088843,22.9429225227742,23.0215744088843,1542.92549106859,0.0,1.0
2018-09-11,27.4301,27.5,27.4301,27.5,2363,22.9513734169201,23.0098602981871,22.9513734169201,23.0098602981871,2824.11536436489,0.0,1.0
2018-09-12,27.463,27.479,27.463,27.479,1544,22.9789015770586,22.9922891321412,22.9789015770586,22.9922891321412,1845.29586228498,0.0,1.0
2018-09-13,27.63,27.63,27.5,27.5,2453,23.1186341832331,23.1186341832331,23.0098602981871,23.0098602981871,2931.67794701104,0.0,1.0
2018-09-14,27.564,27.62,27.564,27.62,1256,23.0634105185174,23.1102669613064,23.0634105185174,23.1102669613064,1501.09559781731,0.0,1.0
2018-09-17,27.62,27.78,27.62,27.78,2252,23.1102669613064,23.2441425121323,23.1102669613064,23.2441425121323,2691.45484576799,0.0,1.0
2018-09-18,27.66,27.66,27.66,27.66,300,23.1437358490129,23.1437358490129,23.1437358490129,23.1437358490129,358.541942153817,0.0,1.0
2018-09-19,27.66,27.66,27.66,27.66,43,23.1437358490129,23.1437358490129,23.1437358490129,23.1437358490129,51.3910117087137,0.0,1.0
2018-09-20,28.02,28.02,27.93,28.01,5800,23.444955838371,23.444955838371,23.3696508410315,23.4365886164444,6931.81088164045,0.0,1.0
2018-09-21,28.07,28.07,28.07,28.07,392,23.4867919480041,23.4867919480041,23.4867919480041,23.4867919480041,468.49480441432,0.0,1.0
2018-09-24,27.87,28.11,27.87,28.11,1581,23.3194475094718,23.5202608357105,23.3194475094718,23.5202608357105,1889.51603515061,0.0,1.0
2018-09-25,27.756,27.857,27.756,27.857,1087,23.2240611795084,23.3085701209672,23.2240611795084,23.3085701209672,1299.116970404,0.0,1.0
2018-09-26,27.662,27.71,27.65,27.65,18351,23.2738051505843,23.3141906124897,23.2637087851079,23.2637087851079,21811.0170947812,0.153451,1.0
2018-09-27,27.61,27.68,27.56,27.56,2642,23.2300542335201,23.2889496987988,23.1879860440353,23.1879860440353,3140.13989234438,0.0,1.0
2018-09-28,27.563,27.563,27.563,27.563,126,23.1905101354043,23.1905101354043,23.1905101354043,23.1905101354043,149.756860876379,0.0,1.0
2018-10-01,27.51,27.76,27.51,27.76,628,23.1459178545504,23.3562588019746,23.1459178545504,23.3562588019746,746.407211352111,0.0,1.0
2018-10-02,27.69,27.71,27.41,27.41,2004,23.2973633366958,23.3141906124897,23.0617814755808,23.0617814755808,2381.84721584336,0.0,1.0
2018-10-03,27.74,27.84,27.63,27.74,4306,23.3394315261806,23.4235679051503,23.246881509314,23.3394315261806,5117.8812931245,0.0,1.0
2018-10-04,27.456,27.647,27.456,27.647,1441,23.1004842099068,23.2611846937388,23.1004842099068,23.2611846937388,1712.69552795922,0.0,1.0
2018-10-05,27.37,27.76,27.336,27.76,1652,23.0281269239929,23.3562588019746,22.9995205551432,23.3562588019746,1963.47884260141,0.0,1.0
2018-10-08,27.351,27.418,27.35,27.35,1138,23.0121410119887,23.0685123858984,23.011299648199,23.011299648199,1352.56593394698,0.0,1.0
2018-10-09,27.44,27.52,27.44,27.52,734,23.0870223892717,23.1543314924474,23.0870223892717,23.1543314924474,872.39314193065,0.0,1.0
2018-10-10,27.0,27.01,27.0,27.01,1092,22.7168223218052,22.7252359597022,22.7168223218052,22.7252359597022,1297.89279426195,0.0,1.0
2018-10-11,25.98,26.5,25.98,26.5,3341,21.8586312563148,22.296140426957,21.8586312563148,22.296140426957,3970.93390625382,0.0,1.0
2018-10-12,26.29,26.29,26.25,26.25,2635,22.1194540311207,22.1194540311207,22.0857994795329,22.0857994795329,3131.82006674015,0.0,1.0
2018-10-15,26.46,26.46,26.46,26.46,664,22.2624858753691,22.2624858753691,22.2624858753691,22.2624858753691,789.194885888219,0.0,1.0
2018-10-16,26.596,26.62,26.596,26.62,771,22.3769113507678,22.3971040817206,22.3769113507678,22.3971040817206,916.369362981653,0.0,1.0
2018-10-17,26.461,26.461,26.461,26.461,306,22.2633272391588,22.2633272391588,22.2633272391588,22.2633272391588,363.69523355692,0.0,1.0
2018-10-18,26.241,26.7,26.241,26.7,1064,22.0782272054256,22.4644131848963,22.0782272054256,22.4644131848963,1264.61349184498,0.0,1.0
2018-10-19,26.36,26.4,26.36,26.4,4171,22.1783494963995,22.2120040479873,22.1783494963995,22.2120040479873,4957.42751361409,0.0,1.0
2018-10-22,26.36,26.36,26.36,26.36,84,22.1783494963995,22.1783494963995,22.1783494963995,22.1783494963995,99.837907250919,0.0,1.0
2018-10-23,25.63,25.63,25.63,25.63,128,21.564153929921,21.564153929921,21.564153929921,21.564153929921,152.133953906163,0.0,1.0
2018-10-24,25.748,25.748,25.748,25.748,309,21.6634348571052,21.6634348571052,21.6634348571052,21.6634348571052,367.260873101596,0.0,1.0
2018-10-25,25.38,25.38,25.38,25.38,141,21.3538129824969,21.3538129824969,21.3538129824969,21.3538129824969,167.585058599757,0.0,1.0
2018-10-26,25.396,25.486,25.32,25.32,2388,21.3672748031321,21.4429975442047,21.3033311551151,21.3033311551151,2838.24907756184,0.0,1.0
2018-10-29,25.5,25.74,25.396,25.396,743,21.4547766372605,21.6567039467876,21.3672748031321,21.3672748031321,883.090060564677,0.0,1.0
2018-10-30,25.72,25.72,25.447,25.49,1684,21.6398766709937,21.6398766709937,21.4101843564066,21.4463629993635,2001.51233107795,0.0,1.0
2018-10-31,26.07,26.07,26.04,26.04,1076,21.9343539973875,21.9343539973875,21.9091130836966,21.9091130836966,1278.87605002368,0.0,1.0
2018-11-01,26.14,26.18,25.999,25.999,28075,21.9932494626662,22.0269040142541,21.874617168319,21.874617168319,33368.44340559,0.0,1.0
2018-11-02,26.01,26.01,25.91,25.96,1593,21.8838721700057,21.8838721700057,21.799735791036,21.8418039805209,1893.35459822279,0.0,1.0
2018-11-05,26.147,26.147,26.147,26.147,154,21.9991390091941,21.9991390091941,21.9991390091941,21.9991390091941,183.036163293352,0.0,1.0
2018-11-06,26.297,26.32,26.297,26.32,1387,22.1253435776486,22.1446949448116,22.1253435776486,22.1446949448116,1648.51401615506,0.0,1.0
2018-11-07,26.81,26.84,26.77,26.77,9983,22.5569632017629,22.5822041154538,22.523308650175,22.523308650175,11865.2598581658,0.0,1.0
2018-11-08,26.79,26.817,26.76,26.802,3735,22.540135925969,22.5628527482908,22.5148950122781,22.5502322914453,4439.22123312122,0.0,1.0
2018-11-09,26.68,26.68,26.68,26.68,265,22.4475859091023,22.4475859091023,22.4475859091023,22.4475859091023,314.964826446353,0.0,1.0
2018-11-12,26.2,26.32,26.2,26.32,1331,22.043731290048,22.1446949448116,22.043731290048,22.1446949448116,1581.95541132111,0.0,1.0
2018-11-13,26.303,26.32,26.25,26.25,1602,22.1303917603868,22.1446949448116,22.0857994795329,22.0857994795329,1904.05151685681,0.0,1.0
2018-11-14,25.95,26.23,25.95,26.23,6841,21.8333903426239,22.0689722037389,21.8333903426239,22.0689722037389,8130.84670837545,0.0,1.0
2018-11-15,26.248,26.25,25.65,25.65,10345,22.0841167519535,22.0857994795329,21.580981205715,21.580981205715,12295.5136965566,0.0,1.0
2018-11-16,26.26,26.26,26.07,26.07,1962,22.0942131174298,22.0942131174298,21.9343539973875,21.9343539973875,2331.9282622179,0.0,1.0
2018-11-19,25.878,25.878,25.878,25.878,109,21.7728121497658,21.7728121497658,21.7728121497658,21.7728121497658,129.551570123216,0.0,1.0
2018-11-20,25.68,25.68,25.56,25.59,9103,21.6062221194059,21.6062221194059,21.5052584646423,21.5304993783332,10819.3389250609,0.0,1.0
2018-11-21,25.54,25.66,25.54,25.66,893,21.4884311888483,21.5893948436119,21.4884311888483,21.5893948436119,1061.37203779846,0.0,1.0
2018-11-23,25.5399,25.5399,25.5399,25.5399,1,21.4883470524694,21.4883470524694,21.4883470524694,21.4883470524694,1.18854651489189,0.0,1.0
2018-11-26,25.813,25.82,25.72,25.72,7311,21.7181235034355,21.7240130499634,21.6398766709937,21.6398766709937,8689.46357037464,0.0,1.0
2018-11-27,25.85,25.85,25.79,25.79,405,21.7492539636543,21.7492539636543,21.6987721362725,21.6987721362725,481.361338531216,0.0,1.0
2018-11-28,27.12,27.3,26.43,26.55,7966,22.8177859765688,22.9692314587142,22.2372449616782,22.3382086164418,9467.96153762883,0.0,1.0
2018-11-29,26.22,26.35,26.19,26.32,19341,22.060558565842,22.1699358585025,22.0353176521511,22.1446949448116,22987.6781445241,0.0,1.0
2018-11-30,26.44,26.44,26.24,26.26,1532,22.2456585995752,22.2456585995752,22.0773858416359,22.0942131174298,1820.85326081438,0.0,1.0
2018-12-03,26.412,26.69,26.412,26.69,1708,22.2221004134637,22.4559995469993,22.2221004134637,22.4559995469993,2030.03744743536,0.0,1.0
2018-12-04,25.883,26.45,25.883,26.45,10441,21.7770189687142,22.2540722374722,21.7770189687142,22.2540722374722,12409.6141619863,0.0,1.0
2018-12-06,25.6124,25.6124,25.21,25.21,1721,21.5493459272224,21.5493459272224,21.2107811382485,21.2107811382485,2045.48855212895,0.0,1.0
2018-12-07,25.178,25.68,25.057,25.68,19686,21.1838574969782,21.6062221194059,21.0820524784249,21.6062221194059,23397.7266921619,0.0,1.0
2018-12-10,25.159,25.159,24.67,24.94,3633,21.167871584974,21.167871584974,20.7564446918124,20.9836129150305,4317.98948860225,0.0,1.0
2018-12-11,25.075,25.471,25.07,25.471,5977,21.0971970266395,21.4303770873593,21.092990207691,21.4303770873593,7103.94251950885,0.0,1.0
2018-12-12,25.265,25.36,25.265,25.34,1779,21.2570561466818,21.336985706703,21.2570561466818,21.320158430909,2114.42424999268,0.0,1.0
2018-12-13,25.125,25.33,25.125,25.33,652,21.1392652161243,21.3117447930121,21.1392652161243,21.3117447930121,774.932327709516,0.0,1.0
2018-12-14,24.772,24.96,24.734,24.96,695,20.8422637983614,21.0004401908244,20.810291974353,21.0004401908244,826.039827849869,0.0,1.0
2018-12-17,24.1126,24.44,24.1126,24.44,478,20.4244307613051,20.7017529344118,20.4244307613051,20.7017529344118,564.315497195453,0.162786,1.0
2018-12-18,24.055,24.37,24.0,24.37,6500,20.3756410326217,20.642459861359,20.3290536180803,20.642459861359,7673.746300775,0.0,1.0
2018-12-19,23.8167,24.3202,23.8167,24.3202,1419,20.1737904710722,20.6002770751015,20.1737904710722,20.6002770751015,1675.23784627688,0.0,1.0
2018-12-20,23.39,23.63,23.39,23.47,5488,19.8123568386207,20.0156473748015,19.8123568386207,19.880120350681,6479.00303056204,0.0,1.0
2018-12-21,22.98,23.085,22.975,23.085,1607,19.4650688393119,19.554008448891,19.4608336198081,19.554008448891,1897.18620082237,0.0,1.0
2018-12-24,22.405,22.624,22.405,22.62,2579,18.9780185963787,19.1635212106437,18.9780185963787,19.1601330350407,3044.70641687672,0.0,1.0
2018-12-26,23.36,23.36,22.296,22.34,2919,19.7869455215981,19.7869455215981,18.8856908111966,18.9229607428297,3446.10237722496,0.0,1.0
2018-12-27,23.454,23.454,22.79,22.88,15486,19.866567648269,19.866567648269,19.3041304981687,19.3803644492365,18282.4054175079,0.0,1.0
2018-12-28,23.5498,23.62,23.5498,23.56,2203,19.9477144539611,20.007176935794,19.9477144539611,19.9563543017488,2600.80970778574,0.0,1.0
2018-12-31,23.6583,23.745,23.58,23.58,6841,20.0396187171929,20.1130574233882,19.9732951797639,19.9732951797639,8076.32283747717,0.0,1.0
2019-01-02,23.842,23.842,23.63,23.63,583,20.1952206817613,20.1952206817613,20.0156473748015,20.0156473748015,688.276014361817,0.0,1.0
2019-01-03,23.329,23.44,23.329,23.44,2679,19.7606871606748,19.8547090336584,19.7606871606748,19.8547090336584,3162.76405227326,0.0,1.0
2019-01-04,24.023,24.023,23.76,23.76,1116,20.3485356277976,20.3485356277976,20.1257630818995,20.1257630818995,1317.52321102537,0.0,1.0
2019-01-07,24.246,24.246,24.05,24.05,404,20.5374264176656,20.5374264176656,20.371405813118,20.371405813118,476.952847002015,0.0,1.0
2019-01-08,24.38,24.38,24.31,24.31,1216,20.6509303003666,20.6509303003666,20.5916372273138,20.5916372273138,1435.5808464219,0.0,1.0
2019-01-09,24.496,24.54,24.46,24.46,402,20.7491873928539,20.7864573244871,20.7186938124268,20.7186938124268,474.591694294085,0.0,1.0
2019-01-10,24.565,24.565,24.345,24.55,25318,20.8076334220059,20.8076334220059,20.6212837638402,20.7949277634946,29889.8321296956,0.0,1.0
2019-01-11,24.61,24.62,24.44,24.44,3002,20.8457503975398,20.8542208365474,20.7017529344118,20.7017529344118,3544.09021460408,0.0,1.0
2019-01-14,24.562,24.567,24.562,24.567,1798,20.8050922903037,20.8093275098074,20.8050922903037,20.8093275098074,2122.67628442976,0.0,1.0
2019-01-15,24.72,24.72,24.62,24.65,202,20.9389252266227,20.9389252266227,20.8542208365474,20.87963215357,238.476423501007,0.0,1.0
2019-01-16,24.89,24.89,24.82,24.82,2124,21.0829226897508,21.0829226897508,21.023629616698,21.023629616698,2507.54417582247,0.0,1.0
2019-01-17,24.996,24.996,24.83,24.83,5766,21.1727093432306,21.1727093432306,21.0321000557056,21.0321000557056,6807.2032569644,0.0,1.0
2019-01-18,25.307,25.39,25.245,25.34,30576,21.4361399963649,21.5064446401274,21.3836232745182,21.4640924450898,36097.3025988456,0.0,1.0
2019-01-22,24.967,25.12,24.905,25.1199,20624,21.1481450701088,21.277742786924,21.0956283482621,21.277658082534,24348.206724182,0.0,1.0
2019-01-23,25.076,25.11,25.039,25.11,713,21.2404728552909,21.2692723479165,21.209132230963,21.2692723479165,841.750940377318,0.0,1.0
2019-01-24,25.095,25.1,25.095,25.1,2170,21.2565666894052,21.260801908909,21.2565666894052,21.260801908909,2561.85068810488,0.0,1.0
2019-01-25,25.325,25.325,25.29,25.32,702,21.4513867865785,21.4513867865785,21.4217402500521,21.4471515670747,828.764600483698,0.0,1.0
2019-01-28,25.135,25.16,25.0,25.1,62047,21.2904484454353,21.3116245429542,21.1760975188336,21.260801908909,73251.2210344902,0.0,1.0
2019-01-29,25.06,25.24,25.02,25.24,17644,21.2269201528788,21.3793880550144,21.1930383968487,21.3793880550144,20830.0891893652,0.0,1.0
2019-01-30,25.474,25.56,25.19,25.24,28969,21.5775963277907,21.6504421032555,21.3370358599768,21.3793880550144,34200.1163980232,0.0,1.0
2019-01-31,25.634,25.64,25.57,25.57,913,21.7131233519112,21.7182056153158,21.658912542263,21.658912542263,1077.8662111704,0.0,1.0
2019-02-01,25.692,25.692,25.66,25.66,286,21.7622518981549,21.7622518981549,21.7351464933308,21.7351464933308,337.6448372341,0.0,1.0
2019-02-04,25.838,25.838,25.81,25.81,726,21.8859203076649,21.8859203076649,21.8622030784438,21.8622030784438,857.098432978869,0.0,1.0
2019-02-05,25.945,25.945,25.86,25.91,8489,21.9765540050455,21.9765540050455,21.9045552734815,21.9469074685192,10021.9126688122,0.0,1.0
2019-02-06,25.96,25.99,25.95,25.95,4913,21.9892596635568,22.0146709805794,21.9807892245493,21.9807892245493,5800.17162703194,0.0,1.0
2019-02-07,25.705,25.842,25.62,25.842,14300,21.7732634688647,21.8893084832679,21.7012647373007,21.8893084832679,16882.241861705,0.0,1.0
2019-02-08,25.707,25.707,25.58,25.58,3400,21.7749575566662,21.7749575566662,21.6673829812706,21.6673829812706,4013.95960348231,0.0,1.0
2019-02-11,25.785,25.79,25.75,25.75,4816,21.841026980925,21.8452622004288,21.8113804443986,21.8113804443986,5685.65572069729,0.0,1.0
2019-02-12,26.095,26.095,26.0,26.05,1593,22.1036105901585,22.1036105901585,22.023141419587,22.0654936146246,1880.65813186686,0.0,1.0
2019-02-13,26.21,26.23,26.1,26.1,2261,22.2010206387452,22.2179615167602,22.1078458096623,22.1078458096623,2669.28313631573,0.0,1.0
2019-02-14,26.136,26.136,26.036,26.07,822,22.1383393900894,22.1383393900894,22.0536350000141,22.0824344926397,970.433762959546,0.0,1.0
2019-02-15,26.435,26.435,26.375,26.392,1000,22.3916055164147,22.3916055164147,22.3407828823695,22.3551826286823,1180.57635396538,0.0,1.0
2019-02-19,26.508,26.508,26.45,26.45,2512,22.4534397211697,22.4534397211697,22.404311174926,22.404311174926,2965.60780116104,0.0,1.0
2019-02-20,26.554,26.554,26.509,26.512,1709,22.4924037406043,22.4924037406043,22.4542867650704,22.4568278967727,2017.60498892684,0.0,1.0
2019-02-21,26.4529,26.5199,26.41,26.484,1909,22.4067676022382,22.4635195435886,22.3704294188958,22.4331106675516,2253.72025971991,0.0,1.0
2019-02-22,26.5739,26.59,26.5067,26.59,3302,22.5092599142293,22.5228973210314,22.4523385640987,22.5228973210314,3898.2631207937,0.0,1.0
2019-02-25,26.68,26.7792,26.68,26.72,1273,22.5991312720992,22.683158027054,22.5991312720992,22.6330130281294,1502.87369859794,0.0,1.0
2019-02-26,26.678,26.704,26.63,26.63,337,22.5974371842977,22.6194603257173,22.5567790770616,22.5567790770616,397.854231286335,0.0,1.0
2019-02-27,26.64,26.69,26.57,26.57,2497,22.5652495160691,22.6076017111068,22.5059564430164,22.5059564430164,2947.89915585156,0.0,1.0
2019-02-28,26.555,26.66,26.555,26.612,5078,22.4932507845051,22.5821903940842,22.4932507845051,22.541532286848,5994.96672543621,0.0,1.0
2019-03-01,26.675,26.69,26.667,26.69,551,22.5948960525955,22.6076017111068,22.5881197013895,22.6076017111068,650.497571034925,0.0,1.0
2019-03-04,26.538,26.82,26.36,26.82,7701,22.4788510381923,22.7177174182047,22.3280772238582,22.7177174182047,9091.6185018874,0.0,1.0
2019-03-05,26.548,26.548,26.548,26.548,5,22.4873214771998,22.4873214771998,22.4873214771998,22.4873214771998,5.90288176982692,0.0,1.0
2019-03-06,26.355,26.48,26.353,26.41,5130,22.3238420043544,22.4297224919486,22.3221479165529,22.3704294188958,6056.35669584242,0.0,1.0
2019-03-07,26.147,26.147,26.147,26.147,57,22.1476568729977,22.1476568729977,22.1476568729977,22.1476568729977,67.2928521760269,0.0,1.0
2019-03-08,26.097,26.097,26.097,26.097,42,22.10530467796,22.10530467796,22.10530467796,22.10530467796,49.5842068665462,0.0,1.0
2019-03-11,26.43,26.43,26.33,26.342,1545,22.3873702969109,22.3873702969109,22.3026659068356,22.3128304336446,1823.99046687652,0.0,1.0
2019-03-12,26.461,26.528,26.461,26.525,2721,22.4136286578343,22.4703805991847,22.4136286578343,22.4678394674825,3212.3482591398,0.0,1.0
2019-03-13,26.655,26.705,26.48,26.48,2325,22.5779551745804,22.6203073696181,22.4297224919486,22.4297224919486,2744.84002296952,0.0,1.0
2019-03-14,26.694,26.744,26.65,26.744,2025,22.6109898867098,22.6533420817475,22.5737199550766,22.6533420817475,2390.6671167799,0.0,1.0
2019-03-15,26.8354,26.8354,26.8354,26.8354,43,22.7307618942763,22.7307618942763,22.7307618942763,22.7307618942763,50.7647832205115,0.0,1.0
2019-03-18,26.952,27.0,26.952,26.966,3077,22.8295272131042,22.8701853203403,22.8295272131042,22.8413858277147,3632.63344115148,0.0,1.0
2019-03-19,26.9107,27.13,26.9057,27.12,5467,22.794544300003,22.9803010274383,22.7903090804993,22.9718305884307,6454.21092712876,0.0,1.0
2019-03-20,26.613,26.658,26.61,26.61,3966,22.682500720987,22.7208546281919,22.67994379384,22.67994379384,4653.24169051353,0.165424,1.0
2019-03-21,26.839,26.88,26.41,26.41,8272,22.8751225660606,22.9100672370695,22.5094819840404,22.5094819840404,9705.39971354713,0.0,1.0
2019-03-22,26.37,26.65,26.37,26.65,4288,22.4753896220805,22.7140361557999,22.4753896220805,22.7140361557999,5031.03892307665,0.0,1.0
2019-03-25,26.241,26.35,26.19,26.31,3774,22.3654417547597,22.4583434411005,22.3219739932608,22.4242510791406,4427.97129097279,0.0,1.0
2019-03-26,26.441,26.58,26.408,26.548,2043,22.5359035645593,22.6543745223701,22.5077773659424,22.6271006328021,2397.01784511325,0.0,1.0
2019-03-27,26.365,26.49,26.365,26.49,741,22.4711280768355,22.5776667079602,22.4711280768355,22.5776667079602,869.402948227565,0.0,1.0
2019-03-28,26.48,26.53,26.45,26.53,3874,22.5691436174702,22.6117590699202,22.5435743460003,22.6117590699202,4545.29962406694,0.0,1.0
2019-03-29,26.646,26.67,26.56,26.56,5698,22.7106269196039,22.7310823367799,22.6373283413901,22.6373283413901,6685.36841970402,0.0,1.0
2019-04-01,27.03,27.03,26.85,26.94,2133,23.0379135944192,23.0379135944192,22.8844979655996,22.9612057800094,2502.61334489798,0.0,1.0
2019-04-02,26.984,27.0,26.93,27.0,966,22.9987073781653,23.0123443229493,22.9526826895194,23.0123443229493,1133.39169768938,0.0,1.0
2019-04-03,27.049,27.15,27.01,27.15,6766,23.0541074663502,23.140190680299,23.0208674134393,23.140190680299,7938.43501714941,0.0,1.0
2019-04-04,27.158,27.16,27.11,27.11,3410,23.147009152691,23.148713770789,23.1060983183391,23.1060983183391,4000.89615851012,0.0,1.0
2019-04-05,27.261,27.295,27.234,27.272,2384,23.2347969847378,23.2637754924037,23.2117846404148,23.2441723842768,2797.10746096426,0.0,1.0
2019-04-08,27.28,27.34,27.17,27.34,19313,23.2509908566687,23.3021293996086,23.1572368612789,23.3021293996086,22659.620970471,0.0,1.0
2019-04-09,27.093,27.23,27.09,27.23,2747,23.0916090645061,23.2083754042188,23.0890521373591,23.2083754042188,3223.00931009599,0.0,1.0
2019-04-10,27.203,27.27,27.17,27.17,1074,23.1853630598959,23.2424677661788,23.1572368612789,23.1572368612789,1260.10629743105,0.0,1.0
2019-04-11,27.24,27.28,27.191,27.28,578,23.2168984947088,23.2509908566687,23.1751353513079,23.2509908566687,678.157765284121,0.0,1.0
2019-04-12,27.46,27.489,27.37,27.37,7857,23.4044064854884,23.4291234479094,23.3276986710786,23.3276986710786,9218.48713120647,0.0,1.0
2019-04-15,27.44,27.55,27.44,27.55,6655,23.3873603045084,23.4811142998982,23.3873603045084,23.4811142998982,7808.20056741493,0.0,1.0
2019-04-16,27.5711,27.5711,27.4971,27.5135,3389,23.4990980208321,23.4990980208321,23.4360271512062,23.4500050196098,3976.25720856035,0.0,1.0
2019-04-17,27.665,27.689,27.624,27.689,2805,23.579129840533,23.599585257709,23.5441851695241,23.599585257709,3291.05974329059,0.0,1.0
2019-04-18,27.936,27.936,27.63,27.647,3419,23.8101055928115,23.8101055928115,23.5492990238181,23.5637882776511,4011.4557084886,0.0,1.0
2019-04-22,27.75,27.87,27.62,27.7,7789,23.6515761096979,23.7538531955776,23.5407759333281,23.608960657248,9138.70386470244,0.0,1.0
2019-04-23,27.84,27.919,27.69,27.73,10538,23.7282839241077,23.7956163389785,23.600437566758,23.6345299287179,12364.0597414603,0.0,1.0
2019-04-24,27.875,27.92,27.865,27.92,2490,23.7581147408226,23.7964686480275,23.7495916503326,23.7964686480275,2921.47549404405,0.0,1.0
2019-04-25,27.975,27.975,27.74,27.81,956,23.8433456457224,23.8433456457224,23.6430530192079,23.7027146526377,1121.65886437997,0.0,1.0
2019-04-26,27.925,27.95,27.9005,27.9101,4534,23.8007301932725,23.8220379194975,23.7798486215721,23.7880307884425,5319.66662248825,0.0,1.0
2019-04-29,27.997,28.08,27.9,27.97,1750,23.8620964448004,23.9328380958672,23.7794224670476,23.8390841004774,2053.24582914742,0.0,1.0
2019-04-30,27.955,27.98,27.87,27.88,3231,23.8262994647425,23.8476071909674,23.7538531955776,23.7623762860676,3790.87844227161,0.0,1.0
2019-05-01,27.811,28.043,27.811,28.0,1467,23.7035669616867,23.9013026610543,23.7035669616867,23.8646533719474,1721.20664649102,0.0,1.0
2019-05-02,27.732,27.8,27.72,27.8,4553,23.6362345468159,23.6941915621478,23.6260068382279,23.6941915621478,5341.95900577613,0.0,1.0
2019-05-03,27.993,28.011,27.915,27.96,4754,23.8586872086044,23.8740287714864,23.7922071027825,23.8305610099875,5577.78895529535,0.0,1.0
2019-05-06,27.886,29.68,27.67,27.675,9592,23.7674901403616,25.2965325742642,23.583391385778,23.587652931023,11254.1337103898,0.0,1.0
2019-05-07,27.407,28.27,27.36,27.65,9778,23.3592341058915,24.0947768151769,23.3191755805886,23.566345204798,11472.3644099449,0.0,1.0
2019-05-08,27.359,27.51,27.28,27.28,1834,23.3183232715396,23.4470219379383,23.2509908566687,23.2509908566687,2151.8016289465,0.0,1.0
2019-05-09,27.264,27.264,27.0,27.007,877,23.2373539118848,23.2373539118848,23.0123443229493,23.0183104862923,1028.96948123559,0.0,1.0
2019-05-10,27.321,27.321,27.0,27.07,888,23.2859355276777,23.2859355276777,23.0123443229493,23.0720059563791,1041.87559787595,0.0,1.0
2019-05-13,26.668,27.0,26.59,26.92,3998,22.7293777186819,23.0123443229493,22.66289761286,22.9441595990294,4690.78675710366,0.0,1.0
2019-05-14,26.963,27.08,26.915,26.915,2370,22.9808088881363,23.0805290468691,22.9398980537844,22.9398980537844,2780.68149433109,0.0,1.0
2019-05-15,27.03,27.03,27.03,27.03,496,23.0379135944192,23.0379135944192,23.0379135944192,23.0379135944192,581.948532146928,0.0,1.0
2019-05-16,27.232,27.35,27.232,27.24,1417,23.2100800223168,23.3106524900986,23.2100800223168,23.2168984947088,1662.54247994395,0.0,1.0
2019-05-17,27.131,27.131,27.131,27.131,68,23.123996808368,23.123996808368,23.123996808368,23.123996808368,79.7832665040143,0.0,1.0
2019-05-20,26.929,27.01,26.929,26.97,1554,22.9518303804704,23.0208674134393,22.9518303804704,22.9867750514793,1823.28229628291,0.0,1.0
2019-05-21,27.176,27.19,27.175,27.175,678,23.1623507155729,23.1742830422589,23.1614984065239,23.1614984065239,795.486098378261,0.0,1.0
2019-05-22,27.003,27.04,26.97,27.037,1120,23.0149012500963,23.0464366849092,22.9867750514793,23.0438797577622,1314.07733065435,0.0,1.0
2019-05-23,26.644,26.644,26.644,26.644,165,22.7089223015059,22.7089223015059,22.7089223015059,22.7089223015059,193.591749605329,0.0,1.0
2019-05-24,26.7,26.7,26.7,26.7,27,22.7566516082498,22.7566516082498,22.7566516082498,22.7566516082498,31.6786499354175,0.0,1.0
2019-05-28,26.433,26.73,26.433,26.73,3316,22.5290850921673,22.7822208797198,22.5290850921673,22.7822208797198,3890.60752540164,0.0,1.0
2019-05-29,26.277,26.312,26.16,26.202,1661,22.3961248805236,22.4259556972386,22.2964047217908,22.3322017018488,1948.82361269364,0.0,1.0
2019-05-30,26.281,26.389,26.23,26.37,2507,22.3995341167196,22.4915834940114,22.3560663552207,22.4753896220805,2941.42131067006,0.0,1.0
2019-05-31,25.918,26.01,25.918,26.01,386,22.0901459319333,22.1685583644411,22.0901459319333,22.1685583644411,452.887365743375,0.0,1.0
2019-06-03,25.998,26.12,25.86,25.86,985,22.1583306558532,22.2623123598309,22.0407120070914,22.0407120070914,1155.68408097726,0.0,1.0
2019-06-04,26.6105,26.6105,26.38,26.38,1692,22.6803699483645,22.6803699483645,22.4839127125704,22.4839127125704,1985.19539595282,0.0,1.0
2019-06-05,26.775,26.775,26.57,26.733,25277,22.8205747869247,22.8205747869247,22.6458514318801,22.7847778068668,29657.0827562054,0.0,1.0
2019-06-06,26.939,26.95,26.75,26.79,1103,22.9603534709604,22.9697288704994,22.7992670606997,22.8333594226597,1294.13151402835,0.0,1.0
2019-06-07,27.1666,27.18,27.16,27.16,1202,23.1543390105124,23.1657599517689,23.148713770789,23.148713770789,1410.28656379154,0.0,1.0
2019-06-10,27.3082,27.4747,27.3082,27.4059,1542,23.2750259718505,23.4169354285087,23.2750259718505,23.3582965659376,1809.20289631162,0.0,1.0
2019-06-11,27.362,27.49,27.34,27.49,3401,23.3208801986866,23.4299757569583,23.3021293996086,23.4299757569583,3990.33660853165,0.0,1.0
2019-06-12,27.317,27.32,27.317,27.32,339,23.2825262914817,23.2850832186287,23.2825262914817,23.2850832186287,397.743049189129,0.0,1.0
2019-06-13,27.347,27.347,27.347,27.347,112,23.3080955629516,23.3080955629516,23.3080955629516,23.3080955629516,131.407733065435,0.0,1.0
2019-06-14,27.346,27.346,27.27,27.27,105,23.3072432539026,23.3072432539026,23.2424677661788,23.2424677661788,123.194749748846,0.0,1.0
2019-06-17,27.154,27.22,27.154,27.22,156,23.2647215554481,23.321268348652,23.2647215554481,23.321268348652,182.079290736579,0.14211,1.0
2019-06-18,27.461,27.541,27.461,27.541,529,23.5277498208058,23.5962913883257,23.5277498208058,23.5962913883257,617.435543587503,0.0,1.0
2019-06-19,27.512,27.512,27.37,27.37,547,23.5714450700997,23.5714450700997,23.4497837877519,23.4497837877519,638.444692518648,0.0,1.0
2019-06-20,27.76,27.76,27.555,27.7499,1863,23.7839239294115,23.7839239294115,23.6082861626417,23.7752705565121,2174.44691437338,0.0,1.0
2019-06-21,27.735,27.84,27.735,27.82,3600,23.7625046895615,23.8524654969314,23.7625046895615,23.8353301050514,4201.82978622876,0.0,1.0
2019-06-24,27.648,27.74,27.648,27.72,3789,23.6879657348836,23.7667885375315,23.6879657348836,23.7496531456515,4422.42585000576,0.0,1.0
2019-06-25,27.43,27.6,27.43,27.54,3311,23.5011899633918,23.6468407943716,23.5011899633918,23.5954346187317,3864.51622838984,0.0,1.0
2019-06-26,27.482,27.583,27.482,27.583,1836,23.5457419822798,23.6322757112737,23.5457419822798,23.6322757112737,2142.93319097666,0.0,1.0
2019-06-27,27.587,27.64,27.56,27.64,702,23.6357027896497,23.6811115781316,23.6125700106117,23.6811115781316,819.356808314606,0.0,1.0
2019-06-28,27.757,27.757,27.68,27.69,3073,23.7813536206295,23.7813536206295,23.7153823618916,23.7239500578315,3586.72859252249,0.0,1.0
2019-07-01,27.983,28.07,27.983,28.07,825,23.9749835488732,24.0495225035512,23.9749835488732,24.0495225035512,962.919326010758,0.0,1.0
2019-07-02,27.999,27.999,27.85,27.85,1834,23.9886918623772,23.9886918623772,23.8610331928714,23.8610331928714,2140.59884109543,0.0,1.0
2019-07-03,28.21,28.21,28.08,28.08,158,24.169470246711,24.169470246711,24.0580901994911,24.0580901994911,184.413640617818,0.0,1.0
2019-07-05,28.16,28.165,28.02,28.02,952,24.1266317670111,24.1309156149811,24.0066840238512,24.0066840238512,1111.15054346938,0.0,1.0
2019-07-08,28.027,28.03,27.9,28.03,2644,24.0126814110092,24.0152517197912,23.9038716725713,24.0152517197912,3086.0105429969,0.0,1.0
2019-07-09,28.051,28.051,27.98,27.984,2647,24.0332438812652,24.0332438812652,23.9724132400912,23.9758403184672,3089.51206781875,0.0,1.0
2019-07-10,28.105,28.16,28.105,28.15,1778,24.0795094393411,24.1266317670111,24.0795094393411,24.1180640710711,2075.23704442076,0.0,1.0
2019-07-11,28.179,28.179,28.179,28.179,332,24.142910389297,24.142910389297,24.142910389297,24.142910389297,387.502080285541,0.0,1.0
2019-07-12,28.375,28.375,28.31,28.32,840,24.3108372297208,24.3108372297208,24.2551472061109,24.2637149020509,980.426950120045,0.0,1.0
2019-07-15,28.366,28.4,28.348,28.4,1690,24.3031263033749,24.3322564695708,24.2877044506829,24.3322564695708,1972.52564964627,0.0,1.0
2019-07-16,28.325,28.382,28.271,28.382,1494,24.2679987500209,24.3168346168788,24.2217331919449,24.3168346168788,1743.75936128493,0.0,1.0
2019-07-17,28.102,28.18,28.102,28.18,2645,24.0769391305591,24.143767158891,24.0769391305591,24.143767158891,3087.17771793752,0.0,1.0
2019-07-18,28.241,28.25,28.148,28.15,2912,24.196030104125,24.203741030471,24.1163505318831,24.1180640710711,3398.81342708281,0.0,1.0
2019-07-19,28.156,28.34,28.156,28.25,3235,24.1232046886351,24.2808502939309,24.1232046886351,24.203741030471,3775.81093290278,0.0,1.0
2019-07-22,28.194,28.32,28.168,28.32,2775,24.155761933207,24.2637149020509,24.1334859237631,24.2637149020509,3238.910460218,0.0,1.0
2019-07-23,28.405,28.42,28.3,28.3,1203,24.3365403175408,24.3493918614508,24.2465795101709,24.2465795101709,1404.11145356478,0.0,1.0
2019-07-24,28.577,28.577,28.5,28.5,343,24.4839046877086,24.4839046877086,24.4179334289707,24.4179334289707,400.341004632351,0.0,1.0
2019-07-25,28.399,28.6,28.399,28.57,2106,24.3313996999768,24.5036103883706,24.3313996999768,24.4779073005506,2458.07042494382,0.0,1.0
2019-07-26,28.613,28.64,28.54,28.54,4360,24.5147483930926,24.5378811721306,24.4522042127307,24.4522042127307,5088.88274109927,0.0,1.0
2019-07-29,28.62,28.62,28.57,28.57,1094,24.5207457802506,24.5207457802506,24.4779073005506,24.4779073005506,1276.88938503729,0.0,1.0
2019-07-30,28.497,28.55,28.44,28.55,1618,24.4153631201887,24.4607719086707,24.3665272533308,24.4607719086707,1888.4890539217,0.0,1.0
2019-07-31,28.29,28.59,28.28,28.48,5186,24.2380118142309,24.4950426924306,24.2294441182909,24.4007980370907,6052.96924205065,0.0,1.0
2019-08-01,27.893,28.5,27.882,28.5,6745,23.8978742854133,24.4179334289707,23.8884498198794,24.4179334289707,7872.59497447583,0.0,1.0
2019-08-02,27.672,27.71,27.562,27.62,4015,23.7085282051396,23.7410854497115,23.6142835497997,23.6639761862516,4686.20738658567,0.0,1.0
2019-08-05,26.847,27.4,26.81,27.4,2222,23.0016932900904,23.4754868755718,22.9699928151124,23.4754868755718,2593.46271805564,0.0,1.0
2019-08-06,27.136,27.136,26.865,26.93,1368,23.2492997027561,23.2492997027561,23.0171151427824,23.0728051663923,1596.69531876693,0.0,1.0
2019-08-07,27.086,27.086,26.778,26.91,3830,23.2064612230562,23.2064612230562,22.9425761881045,23.0556697745123,4470.28002257114,0.0,1.0
2019-08-08,27.575,27.575,27.52,27.52,455,23.6254215545217,23.6254215545217,23.5782992268517,23.5782992268517,531.064597981689,0.0,1.0
2019-08-09,27.405,27.44,27.25,27.44,1115,23.4797707235418,23.5097576593318,23.346971436472,23.5097576593318,1301.4000587903,0.0,1.0
2019-08-12,27.044,27.26,27.04,27.26,1389,23.1704769001082,23.355539132412,23.1670498217322,23.355539132412,1621.20599251993,0.0,1.0
2019-08-13,27.43,27.61,26.91,26.91,3382,23.5011899633918,23.6554084903116,23.0556697745123,23.0556697745123,3947.38564917379,0.0,1.0
2019-08-14,26.69,27.42,26.68,27.19,20307,22.8671804638326,23.4926222674518,22.8586127678926,23.2955652608321,23701.821519152,0.0,1.0
2019-08-15,26.607,26.65,26.5,26.65,946,22.7960685875307,22.8329096800726,22.7043942409728,22.8329096800726,1104.14749382567,0.0,1.0
2019-08-16,27.067,27.067,26.8,26.8,1513,23.1901826007702,23.1901826007702,22.9614251191725,22.9614251191725,1765.9356851567,0.0,1.0
2019-08-19,27.392,27.44,27.25,27.25,2051,23.4686327188199,23.5097576593318,23.346971436472,23.346971436472,2393.87580320977,0.0,1.0
2019-08-20,27.161,27.35,27.161,27.35,1385,23.2707189426061,23.4326483958719,23.2707189426061,23.4326483958719,1616.53729275745,0.0,1.0
2019-08-21,27.384,27.402,27.384,27.402,506,23.4617785620679,23.4772004147598,23.4617785620679,23.4772004147598,590.590519953263,0.0,1.0
2019-08-22,27.444,27.444,27.37,27.37,113,23.5131847377078,23.5131847377078,23.4497837877519,23.4497837877519,131.890768289958,0.0,1.0
2019-08-23,26.581,27.4,26.581,27.4,1758,22.7737925780867,23.4754868755718,22.7737925780867,23.4754868755718,2051.89354560837,0.0,1.0
2019-08-26,26.918,26.953,26.9,26.953,1006,23.0625239312643,23.0925108670543,23.0471020785724,23.0925108670543,1174.17799026282,0.0,1.0
2019-08-27,26.812,26.97,26.8,26.97,2952,22.9717063543005,23.1070759501523,22.9614251191725,23.1070759501523,3445.50042470757,0.0,1.0
2019-08-28,27.035,27.04,26.848,26.876,1798,23.1627659737622,23.1670498217322,23.0025500596844,23.0265396083164,2098.58054323314,0.0,1.0
2019-08-29,27.368,27.38,27.19,27.19,1687,23.4480702485639,23.4583514836919,23.2955652608321,23.2955652608321,1969.02412482442,0.0,1.0
2019-08-30,27.46,27.5,27.46,27.5,100,23.5268930512118,23.5611638349717,23.5268930512118,23.5611638349717,116.71749406191,0.0,1.0
2019-09-03,27.229,27.229,27.09,27.185,7900,23.328979274998,23.328979274998,23.2098883014322,23.2912814128621,9220.68203089089,0.0,1.0
2019-09-04,27.564,27.564,27.28,27.28,3370,23.6159970889877,23.6159970889877,23.372674524292,23.372674524292,3933.37954988636,0.0,1.0
2019-09-05,27.991,28.07,27.991,28.0,1500,23.9818377056252,24.0495225035512,23.9818377056252,23.9895486319712,1750.76241092865,0.0,1.0
2019-09-06,28.019,28.064,28.019,28.026,1700,24.0058272542572,24.0443818859872,24.0058272542572,24.0118246414152,1984.19739905247,0.0,1.0
2019-09-09,28.229,28.229,28.1,28.15,1300,24.185748868997,24.185748868997,24.0752255913711,24.1180640710711,1517.32742280483,0.0,1.0
2019-09-10,28.322,28.322,28.17,28.182,1145,24.2654284412389,24.2654284412389,24.1351994629511,24.145480698079,1336.41530700887,0.0,1.0
2019-09-11,28.575,28.575,28.45,28.5,7849,24.4821911485206,24.4821911485206,24.3750949492708,24.4179334289707,9161.15610891932,0.0,1.0
2019-09-12,28.617,28.697,28.5,28.62,3302,24.5181754714686,24.5867170389885,24.4179334289707,24.5207457802506,3854.01165392426,0.0,1.0
2019-09-13,28.611,28.77,28.611,28.77,2138,24.5130348539046,24.6492612193504,24.5130348539046,24.6492612193504,2495.42002304363,0.0,1.0
2019-09-16,28.522,28.522,28.522,28.522,256,24.4367823600387,24.4367823600387,24.4367823600387,24.4367823600387,298.796784798489,0.0,1.0
2019-09-17,28.528,28.89,28.43,28.436,19865,24.4419229776027,24.7520735706303,24.3579595573908,24.3631001749548,23185.9301953984,0.0,1.0
2019-09-18,28.525,28.525,28.38,28.5,1800,24.4393526688207,24.4393526688207,24.3151210776908,24.4179334289707,2100.91489311438,0.0,1.0
2019-09-19,28.55,28.723,28.55,28.63,30000,24.4607719086707,24.6089930484325,24.4607719086707,24.5293134761906,35015.2482185729,0.0,1.0
2019-09-20,28.52,28.57,28.45,28.57,1400,24.4350688208507,24.4779073005506,24.3750949492708,24.4779073005506,1634.04491686674,0.0,1.0
2019-09-23,28.5,28.52,28.35,28.43,7715,24.4179334289707,24.4350688208507,24.2894179898709,24.3579595573908,9004.75466687635,0.0,1.0
2019-09-24,28.009,28.372,28.001,28.372,2776,24.1361564745875,24.4489639579063,24.1292626457541,24.4489639579063,3221.43188298703,0.162117,1.0
2019-09-25,28.203,28.21,28.033,28.089,4300,24.3033318237992,24.3093639240285,24.156837961088,24.2050947629223,4989.9701357508,0.0,1.0
2019-09-26,28.13,28.21,28.13,28.14,3100,24.2404256356938,24.3093639240285,24.2404256356938,24.2490429217356,3597.42033042499,0.0,1.0
2019-09-27,28.07,28.24,28.0,28.24,699,24.1887219194428,24.335215782154,24.1284009171499,24.335215782154,811.160261602279,0.0,1.0
2019-09-30,28.224,28.28,28.224,28.259,380,24.3214281244871,24.3696849263214,24.3214281244871,24.3515886256335,440.974105019837,0.0,1.0
2019-10-01,27.808,28.13,27.808,28.13,4100,23.9629490251466,24.2404256356938,23.9629490251466,24.2404256356938,4757.87850152982,0.0,1.0
2019-10-02,27.255,27.46,27.22,27.415,6700,23.4864131070329,23.6630674708906,23.4562526058864,23.6242896837023,7775.06974640239,0.0,1.0
2019-10-03,27.423,27.423,26.95,27.22,2401,23.6311835125358,23.6311835125358,23.2235858827568,23.4562526058864,2786.26006882271,0.0,1.0
2019-10-04,27.849,27.849,27.675,27.675,300,23.9982798979181,23.9982798979181,23.8483391207901,23.8483391207901,348.137451331451,0.0,1.0
2019-10-07,27.769,27.91,27.769,27.788,3816,23.9293416095834,24.0508453427733,23.9293416095834,23.9457144530629,4428.30838093605,0.0,1.0
2019-10-08,27.295,27.53,27.295,27.34,1400,23.5208822512002,23.7233884731834,23.5208822512002,23.5596600383885,1624.64143954677,0.0,1.0
2019-10-09,27.523,27.56,27.44,27.51,1200,23.7173563729542,23.749240331309,23.6458328988069,23.7061539010998,1392.5498053258,0.0,1.0
2019-10-10,27.754,27.803,27.59,27.59,2700,23.9164156805206,23.9586403821257,23.7750921894345,23.7750921894345,3133.23706198306,0.0,1.0
2019-10-11,28.124,28.281,28.124,28.22,900,24.2352552640687,24.3705466549256,24.2352552640687,24.3179812100704,1044.41235399435,0.0,1.0
2019-10-14,28.082,28.082,28.07,28.07,300,24.199062662693,24.199062662693,24.1887219194428,24.1887219194428,348.13745133145,0.0,1.0
2019-10-15,28.4,28.41,28.33,28.33,500,24.4730923588235,24.4817096448653,24.4127713565306,24.4127713565306,580.229085552417,0.0,1.0
2019-10-16,28.405,28.41,28.4,28.41,2700,24.4774010018444,24.4817096448653,24.4730923588235,24.4817096448653,3133.23706198305,0.0,1.0
2019-10-17,28.36,28.48,28.31,28.4,4057,24.4386232146561,24.5420306471582,24.3955367844469,24.4730923588235,4707.97880017232,0.0,1.0
2019-10-18,28.32,28.39,28.31,28.38,3380,24.4041540704887,24.4644750727816,24.3955367844469,24.4558577867398,3922.34861833435,0.0,1.0
2019-10-21,28.556,28.556,28.48,28.48,400,24.6075220210762,24.6075220210762,24.5420306471582,24.5420306471582,464.183268441933,0.0,1.0
2019-10-22,28.576,28.66,28.576,28.65,1800,24.6247565931598,24.6971417959113,24.6247565931598,24.6885245098694,2088.82470798871,0.0,1.0
2019-10-23,28.588,28.61,28.566,28.61,657,24.63509733641,24.6540553657021,24.616139307118,24.6540553657021,762.421018415878,0.0,1.0
2019-10-24,28.625,28.69,28.56,28.69,1240,24.6669812947648,24.7229936540368,24.6109689354929,24.7229936540368,1438.96813217,0.0,1.0
2019-10-25,28.819,28.819,28.819,28.819,3,24.8341566439765,24.8341566439765,24.8341566439765,24.8341566439765,3.48137451331451,0.0,1.0
2019-10-28,28.992,29.0,28.976,29.0,700,24.9832356925003,24.9901295213338,24.9694480348334,24.9901295213338,812.320719773386,0.0,1.0
2019-10-29,28.987,29.03,28.987,29.016,1444,24.9789270494794,25.0159813794593,24.9789270494794,25.0039171790008,1675.70159907538,0.0,1.0
2019-10-30,28.982,28.982,28.88,28.9,1215,24.9746184064585,24.9746184064585,24.8867220888317,24.9039566609154,1409.95667789238,0.0,1.0
2019-10-31,28.852,28.852,28.796,28.85,2800,24.8625936879146,24.8625936879146,24.8143368860803,24.8608702307062,3249.28287909354,0.0,1.0
2019-11-01,29.245,29.245,29.04,29.04,5549,25.2012530293589,25.2012530293589,25.0245986655012,25.0245986655012,6439.38239146073,0.0,1.0
2019-11-04,29.475,29.48,29.445,29.45,2600,25.3994506083212,25.4037592513421,25.3735987501957,25.3779073932166,3017.19124487257,0.0,1.0
2019-11-05,29.545,29.56,29.545,29.56,1500,25.4597716106141,25.4726975396768,25.4597716106141,25.4726975396768,1740.68725665725,0.0,1.0
2019-11-06,29.485,29.53,29.485,29.53,2000,25.408067894363,25.4468456815513,25.408067894363,25.4468456815513,2320.91634220967,0.0,1.0
2019-11-07,29.623,29.78,29.623,29.73,3700,25.5269864417404,25.6622778325973,25.5269864417404,25.6191914023881,4293.69523308789,0.0,1.0
2019-11-08,29.76,29.8,29.43,29.43,7387,25.6450432605136,25.679512404681,25.3606728211329,25.3606728211329,8572.30450995142,0.0,1.0
2019-11-11,29.73,29.74,29.715,29.72,1620,25.6191914023881,25.6278086884299,25.6062654733253,25.6105741163462,1879.94223718983,0.0,1.0
2019-11-12,29.75,29.845,29.74,29.8,17400,25.6364259744718,25.7182901918692,25.6278086884299,25.679512404681,20191.9721772241,0.0,1.0
2019-11-13,29.699,29.745,29.58,29.61,13300,25.5924778156584,25.6321173314508,25.4899321117605,25.515783969886,15434.0936756943,0.0,1.0
2019-11-14,29.645,29.65,29.57,29.638,9800,25.5459444710324,25.5502531140534,25.4813148257187,25.5399123708032,11372.4900768274,0.0,1.0
2019-11-15,29.869,29.869,29.81,29.81,1100,25.7389716783696,25.7389716783696,25.6881296907228,25.6881296907228,1276.50398821532,0.0,1.0
2019-11-18,29.89,29.95,29.794,29.95,2810,25.7570679790575,25.8087716953085,25.6743420330559,25.8087716953085,3260.88746080459,0.0,1.0
2019-11-19,29.84,29.893,29.83,29.863,6700,25.7139815488483,25.7596531648701,25.7053642628065,25.7338013067445,7775.0697464024,0.0,1.0
2019-11-20,29.662,29.78,29.535,29.74,1700,25.5605938573036,25.6622778325973,25.4511543245722,25.6278086884299,1972.77889087822,0.0,1.0
2019-11-21,29.66,29.69,29.6,29.61,1800,25.5588704000952,25.5847222582207,25.5071666838442,25.515783969886,2088.8247079887,0.0,1.0
2019-11-22,29.8,29.8,29.66,29.785,1000,25.679512404681,25.679512404681,25.5588704000952,25.6665864756182,1160.45817110483,0.0,1.0
2019-11-25,29.988,30.0,29.92,29.92,2700,25.8415173822675,25.8518581255177,25.782919837183,25.782919837183,3133.23706198306,0.0,1.0
2019-11-26,30.003,30.03,29.962,29.962,7527,25.8544433113303,25.8777099836433,25.8191124385588,25.8191124385588,8734.76865390609,0.0,1.0
2019-11-27,30.116,30.116,30.02,30.03,4000,25.9518186436031,25.9518186436031,25.8690926976014,25.8777099836433,4641.83268441934,0.0,1.0
2019-11-29,30.003,30.078,30.003,30.078,900,25.8544433113303,25.9190729566441,25.8544433113303,25.9190729566441,1044.41235399435,0.0,1.0
2019-12-02,29.76,30.0,29.76,29.99,5400,25.6450432605136,25.8518581255177,25.6450432605136,25.8432408394759,6266.47412396611,0.0,1.0
2019-12-03,29.462,29.5,29.295,29.5,6100,25.3882481364668,25.4209938234258,25.2443394595681,25.4209938234258,7078.79484373949,0.0,1.0
2019-12-04,29.73,29.73,29.694,29.694,900,25.6191914023881,25.6191914023881,25.5881691726375,25.5881691726375,1044.41235399435,0.0,1.0
2019-12-05,29.755,29.88,29.68,29.88,626,25.6407346174927,25.7484506930157,25.5761049721789,25.7484506930157,726.446815111626,0.0,1.0
2019-12-06,30.055,30.105,30.049,30.049,3600,25.8992531987479,25.9423396289571,25.8940828271228,25.8940828271228,4177.6494159774,0.0,1.0
2019-12-09,30.075,30.09,30.06,30.08,9100,25.9164877708315,25.9294136998943,25.9035618417688,25.9207964138525,10560.169357054,0.0,1.0
2019-12-10,30.055,30.06,29.991,29.991,3300,25.8992531987479,25.9035618417688,25.8441025680801,25.8441025680801,3829.51196464595,0.0,1.0
2019-12-11,30.065,30.065,30.039,30.039,133,25.9078704847897,25.9078704847897,25.8854655410809,25.8854655410809,154.340936756943,0.0,1.0
2019-12-12,30.429,30.432,30.15,30.15,6100,26.2215396967126,26.2241248825252,25.9811174161453,25.9811174161453,7078.79484373951,0.0,1.0
2019-12-13,30.365,30.474,30.28,30.4,3373,26.1663890660449,26.2603174839009,26.0931421346892,26.1965495671913,3914.22541113661,0.0,1.0
2019-12-16,30.51,30.52,30.21,30.21,4210,26.4339816495021,26.4426456880631,26.1740604926732,26.1740604926732,4859.16581554483,0.16553,1.0
2019-12-17,30.45,30.55,30.38,30.55,8750,26.3819974181363,26.468637803746,26.3213491482096,26.468637803746,10099.2163624744,0.0,1.0
2019-12-18,30.445,30.55,30.403,30.55,2192,26.3776653988558,26.468637803746,26.3412764368998,26.468637803746,2529.99797331931,0.0,1.0
2019-12-19,30.495,30.495,30.4,30.4,968,26.4209855916607,26.4209855916607,26.3386772253315,26.3386772253315,1117.2618787286,0.0,1.0
2019-12-20,30.695,31.15,30.63,31.15,6814,26.5942663628799,26.9884801174038,26.5379501122337,26.9884801174038,7864.69260501723,0.0,1.0
2019-12-23,30.725,30.76,30.706,30.71,11600,26.6202584785628,26.6505826135262,26.603796805297,26.6072624207214,13388.6754062518,0.0,1.0
2019-12-24,30.725,30.753,30.72,30.753,3400,26.6202584785628,26.6445177865335,26.6159264592824,26.6445177865335,3924.26692941863,0.0,1.0
2019-12-26,30.785,30.8,30.76,30.76,5600,26.6722427099286,26.6852387677701,26.6505826135262,26.6505826135262,6463.49847198363,0.0,1.0
2019-12-27,30.865,30.98,30.815,30.98,4410,26.7415550184163,26.8411914618674,26.6982348256115,26.8411914618674,5090.00504668711,0.0,1.0
2019-12-30,30.715,30.77,30.657,30.766,901,26.6115944400019,26.6592466520872,26.5613430163483,26.6557810366628,1039.93073629594,0.0,1.0
2019-12-31,30.7,30.7,30.6,30.62,7593,26.5985983821604,26.5985983821604,26.5119579965508,26.5292860736727,8763.81141031638,0.0,1.0
2020-01-02,30.94,30.94,30.85,30.88,3700,26.8065353076236,26.8065353076236,26.7285589605749,26.7545510762578,4270.52577613203,0.0,1.0
2020-01-03,30.795,30.86,30.66,30.85,6626,26.6809067484896,26.7372229991359,26.5639422279166,26.7285589605749,7647.70372774348,0.0,1.0
2020-01-06,30.694,30.73,30.534,30.73,2000,26.5933999590238,26.6245904978433,26.4547753420484,26.6245904978433,2308.39231142273,0.0,1.0
2020-01-07,30.655,30.66,30.625,30.625,700,26.5596102086361,26.5639422279166,26.5336180929532,26.5336180929532,807.937308997953,0.0,1.0
2020-01-08,30.749,30.816,30.651,30.69,2395,26.6410521711092,26.6991012294676,26.5561445932117,26.5899343435995,2764.29979292871,0.0,1.0
2020-01-09,30.93,30.93,30.858,30.858,3000,26.7978712690626,26.7978712690626,26.7354901914237,26.7354901914237,3462.58846713408,0.0,1.0
2020-01-10,30.985,31.02,30.98,30.98,5700,26.8455234811479,26.8758476161113,26.8411914618674,26.8411914618674,6578.91808755476,0.0,1.0
2020-01-13,31.011,31.06,30.894,30.91,37479,26.8680499814064,26.9105037703551,26.7666807302431,26.7805431919407,43258.1177199061,0.0,1.0
2020-01-14,31.012,31.15,31.011,31.011,6000,26.8689163852625,26.9884801174038,26.8680499814064,26.8680499814064,6925.17693426817,0.0,1.0
2020-01-15,30.985,31.13,30.98,31.08,3500,26.8455234811479,26.9711520402819,26.8411914618674,26.9278318474771,4039.68654498977,0.0,1.0
2020-01-16,31.234,31.24,31.162,31.24,5081,27.0612580413159,27.0664564644525,26.998876963677,27.0664564644525,5864.47066716943,0.0,1.0
2020-01-17,31.349,31.44,31.3,31.44,5936,27.160894484767,27.2397372356718,27.1184406958183,27.2397372356718,6851.30838030264,0.0,1.0
2020-01-21,31.166,31.37,31.166,31.37,5790,27.0023425791014,27.179088965745,27.0023425791014,27.179088965745,6682.79574156877,0.0,1.0
2020-01-22,31.201,31.38,31.2,31.38,5011,27.0326667140647,27.187753004306,27.0318003102086,27.187753004306,5783.67693626964,0.0,1.0
2020-01-23,31.222,31.24,30.99,31.22,5979,27.0508611950428,27.0664564644525,26.8498555004284,27.0491283873306,6900.93881499822,0.0,1.0
2020-01-24,30.888,31.41,30.77,31.41,6100,26.7614823071066,27.2137451199889,26.6592466520872,27.2137451199889,7040.59654983929,0.0,1.0
2020-01-27,30.368,30.49,30.34,30.48,8132,26.3109523019364,26.4166535723802,26.2866929939657,26.4079895338192,9385.92313824479,0.0,1.0
2020-01-28,30.649,30.7,30.485,30.61,3039,26.5544117854995,26.5985983821604,26.4123215530997,26.5206220351117,3507.60211720683,0.0,1.0
2020-01-29,30.575,30.88,30.575,30.88,2864,26.4902979001484,26.7545510762578,26.4902979001484,26.7545510762578,3305.61778995734,0.0,1.0
2020-01-30,30.6261,30.6261,30.27,30.45,13033,26.5345711371949,26.5345711371949,26.226044724039,26.3819974181363,15042.6384973862,0.0,1.0
2020-01-31,29.983,30.57,29.9,30.57,8761,25.9773868173393,26.4859658808679,25.9054752972833,26.4859658808679,10111.9125201872,0.0,1.0
2020-02-03,30.153,30.37,30.153,30.199,8700,26.1246754728757,26.3126851096486,26.1246754728757,26.1645300502561,10041.5065546888,0.0,1.0
2020-02-04,30.65,30.73,30.43,30.43,4143,26.5552781893556,26.6245904978433,26.3646693410144,26.3646693410144,4781.83467311217,0.0,1.0
2020-02-05,31.15,31.15,30.9652,30.9652,2124,26.9884801174038,26.9884801174038,26.8283686847972,26.8283686847972,2451.51263473093,0.0,1.0
2020-02-06,31.213,31.39,31.21,31.39,2980,27.0430635603379,27.196417042867,27.0404643487696,27.196417042867,3439.50454401986,0.0,1.0
2020-02-07,31.09,31.23,31.01,31.23,17991,26.936495886038,27.0577924258915,26.8671835775503,27.0577924258915,20765.1430374031,0.0,1.0
2020-02-10,31.2,31.3,30.95,31.3,14186,27.0318003102086,27.1184406958183,26.8151993461845,27.1184406958183,16373.4266649214,0.0,1.0
2020-02-11,31.405,31.405,31.11,31.11,4029,27.2094131007084,27.2094131007084,26.95382396316,26.95382396316,4650.25631136108,0.0,1.0
2020-02-12,31.499,31.521,31.435,31.49,5600,27.2908550631815,27.3099159480156,27.2354052163913,27.2830574284766,6463.49847198362,0.0,1.0
2020-02-13,31.4,32.43,31.38,31.44,18791,27.2050810814279,28.0974770532073,27.187753004306,27.2397372356718,21688.4999619722,0.0,1.0
2020-02-14,31.71,31.71,31.3,31.41,21680,27.4736662768178,27.4736662768178,27.1184406958183,27.2137451199889,25022.9726558223,0.0,1.0
2020-02-18,31.18,31.41,31.11,31.41,10217,27.0144722330867,27.2137451199889,26.95382396316,27.2137451199889,11792.422122903,0.0,1.0
2020-02-19,31.355,31.36,31.16,31.16,10940,27.1660929079036,27.1704249271841,26.9971441559648,26.9971441559648,12626.9059434823,0.0,1.0
2020-02-20,31.278,31.39,31.11,31.27,7255,27.0993798109842,27.196417042867,26.95382396316,27.0924485801354,8373.69310968592,0.0,1.0
2020-02-21,31.047,31.135,30.95,31.135,5900,26.8992405202259,26.9754840595624,26.8151993461845,26.9754840595624,6809.75731869703,0.0,1.0
2020-02-24,29.925,30.23,29.89,30.05,16719,25.9271353936857,26.1913885697951,25.8968112587223,26.0354358756977,19297.0055273382,0.0,1.0
2020-02-25,28.955,29.95,28.937,29.95,9800,25.0867236532722,25.9487954900881,25.0711283838624,25.9487954900881,11311.1223259713,0.0,1.0
2020-02-26,28.855,29.38,28.804,29.01,17820,25.0000832676625,25.4549452921131,24.9558966710016,25.1343758653575,20567.7754947765,0.0,1.0
2020-02-27,27.612,28.6,27.612,28.28,32085,23.9231432745346,24.7791502843579,23.9231432745346,24.5019010504071,37032.3836559991,0.0,1.0
2020-02-28,27.13,27.319,26.6,26.75,90018,23.5055366158962,23.6692869446984,23.0463425721651,23.1763031505795,103898.429544825,0.0,1.0
2020-03-02,28.345,28.345,27.3,27.3,22832,24.5582173010533,24.5582173010533,23.6528252714326,23.6528252714326,26352.6066272018,0.0,1.0
2020-03-03,27.638,28.66,27.33,28.32,18247,23.9456697747932,24.8311345157237,23.6788173871155,24.5365572046509,21060.6172532652,0.0,1.0
2020-03-04,28.629,28.629,27.92,28.18,21679,24.8042759961847,24.8042759961847,24.1899956622124,24.4152606647974,25021.8184596666,0.0,1.0
2020-03-05,27.61,28.08,27.46,27.94,14900,23.9214104668225,24.3286202791878,23.791449888408,24.2073237393343,17197.5227200993,0.0,1.0
2020-03-06,27.159,27.22,26.64,26.83,31012,23.530662327723,23.5835129629448,23.0809987264089,23.2456154590672,35793.9311809207,0.0,1.0
2020-03-09,25.071,25.96,24.4,24.4,75155,21.7216110761936,22.4918441042633,21.1402540887529,21.1402540887529,86743.6120824874,0.0,1.0
2020-03-10,26.21,26.21,24.95,25.69,22833,22.7084450682875,22.7084450682875,21.6167762096059,22.2579150631173,26353.7608233575,0.0,1.0
2020-03-11,24.82,25.44,24.63,25.38,12350,21.5041437083134,22.0413140990932,21.3395269756551,21.9893298677274,14254.3225230353,0.0,1.0
2020-03-12,22.49,23.875,22.08,23.0,62983,19.4854227236087,20.6853920643023,19.1301971426092,19.9272886902179,72694.7364751688,0.0,1.0
2020-03-13,24.369,24.369,23.128,23.68,14186,21.1133955692139,21.1133955692139,20.0381883837983,20.5164433123635,16373.4266649214,0.0,1.0
2020-03-16,21.758,23.171,21.758,22.04,15500,18.8512151009461,20.0754437496104,18.8512151009461,19.0955409883653,17890.0404135261,0.0,1.0
2020-03-17,22.52,22.885,21.79,22.02,10339,19.5114148392916,19.8276522467668,18.8789400243412,19.0782129112434,11933.2340538998,0.0,1.0
2020-03-18,21.49,21.91,20.42,21.91,20682,18.6190188675123,18.9829084870728,17.6919667414891,18.9829084870728,23871.0848924224,0.0,1.0
2020-03-19,21.59,21.91,20.84,21.15,12664,18.7056592531219,18.9829084870728,18.0558563610496,18.3244415564395,14616.7401159287,0.0,1.0
2020-03-20,20.61,22.01,20.61,22.01,24542,17.8565834741474,19.0695488726824,17.8565834741474,19.0695488726824,28326.2820534683,0.0,1.0
2020-03-23,20.0,20.3,19.521,20.21,20900,17.3280771219286,17.5879982787575,16.9130696748584,17.5100219317089,24122.6996543675,0.0,1.0
2020-03-24,21.94,21.94,21.04,21.04,88100,19.0089006027557,19.0089006027557,18.2291371322689,18.2291371322689,101684.681318171,0.0,1.0
2020-03-25,22.32,23.145,21.63,21.98,91332,19.4879413596184,20.2082617727763,18.8854915595227,19.1910820378321,104604.698997304,0.172907,1.0
2020-03-26,23.65,23.65,22.3,22.3,68953,20.6491851771942,20.6491851771942,19.4704790465721,19.4704790465721,78973.5011820735,0.0,1.0
2020-03-27,22.858,23.43,22.62,23.1,89280,19.9576775805626,20.4570997336854,19.7498760553122,20.1689715684223,102254.494881086,0.0,1.0
2020-03-30,23.458,23.67,22.78,22.945,70122,20.4815469719502,20.6666474902405,19.8895745596822,20.0336386423138,80312.3845211861,0.0,1.0
2020-03-31,23.0,23.59,22.95,23.45,54887,20.081660003191,20.5967982380555,20.0380042205754,20.4745620467317,62863.3788142715,0.0,1.0
2020-04-01,22.1,22.33,21.79,22.18,42715,19.2958559161096,19.4966725161415,19.0251900638927,19.3657051682946,48922.4994270339,0.0,1.0
2020-04-02,22.4,22.45,21.9,21.9,42231,19.5577906118034,19.601446394419,19.1212327856471,19.1212327856471,48368.1627836373,0.0,1.0
2020-04-03,22.09,22.505,21.865,22.47,25699,19.2871247595865,19.6494677552962,19.0906737378161,19.6189087074653,29433.672311257,0.0,1.0
2020-04-06,23.64,23.75,23.01,23.01,15600,20.6404540206711,20.7364967424255,20.0903911597141,20.0903911597141,17867.0488367489,0.0,1.0
2020-04-07,23.77,24.65,23.77,24.05,24700,20.7539590554717,21.5223008295069,20.7539590554717,20.9984314381193,28289.4939915191,0.0,1.0
2020-04-08,24.61,24.74,23.95,24.1,12845,21.4873762034144,21.600881238215,20.911119872888,21.0420872207349,14711.6821992333,0.0,1.0
2020-04-09,25.18,25.48,24.944,25.15,40277,21.9850521252326,22.2469868209264,21.7789968312868,21.9588586556632,46130.2003844701,0.0,1.0
2020-04-13,24.764,25.31,24.6,25.31,11738,21.6218360138705,22.0985571600332,21.4786450468912,22.0985571600332,13443.8089260102,0.0,1.0
2020-04-14,25.291,25.4,24.97,25.16,4800,22.0819679626393,22.1771375687414,21.8016978382469,21.9675898121863,5497.55348823042,0.0,1.0
2020-04-15,24.502,24.6,24.36,24.575,7000,21.3930797129646,21.4786450468912,21.2690972903362,21.4568171555834,8017.26550366936,0.0,1.0
2020-04-16,24.45,24.5,24.219,24.47,4500,21.3476776990444,21.39133348166,21.1459879833601,21.3651400120906,5153.95639521601,0.0,1.0
2020-04-17,25.33,25.41,24.95,24.98,26100,22.1160194730795,22.1858687252645,21.7842355252007,21.8104289947701,29892.9470922529,0.0,1.0
2020-04-20,24.84,25.32,24.83,24.93,6900,21.6881928034463,22.1072883165564,21.6794616469232,21.7667732121544,7902.73313933122,0.0,1.0
2020-04-21,24.08,24.4,24.08,24.19,17550,21.0246249076887,21.3040219164287,21.0246249076887,21.1206676294431,20100.4299413424,0.0,1.0
2020-04-22,24.53,24.585,24.4,24.51,4600,21.4175269512294,21.4655483121066,21.3040219164287,21.4000646381831,5268.48875955414,0.0,1.0
2020-04-23,24.61,25.03,24.6,24.7,3200,21.4873762034144,21.8540847773857,21.4786450468912,21.5659566121225,3665.03565882028,0.0,1.0
2020-04-24,24.96,24.99,24.62,24.9,4795,21.7929666817238,21.8191601512932,21.4961073599375,21.740579742585,5491.82687001351,0.0,1.0
2020-04-27,25.543,25.55,25.18,25.19,6000,22.3019931070221,22.3081049165883,21.9850521252326,21.9937832817557,6871.94186028802,0.0,1.0
2020-04-28,25.62,25.99,25.61,25.91,2177,22.3692230122502,22.6922758036058,22.360491855727,22.6224265514208,2493.36957164117,0.0,1.0
2020-04-29,26.39,26.486,26.28,26.28,7200,23.0415220645309,23.1253411671529,22.9454793427765,22.9454793427765,8246.33023234563,0.0,1.0
2020-04-30,25.989,26.14,25.84,26.0,8317,22.6914026879535,22.8232431514527,22.5613084557589,22.701006960129,9525.65674200259,0.0,1.0
2020-05-01,25.115,25.43,25.03,25.38,6300,21.9282996078323,22.2033310383107,21.8540847773857,22.1596752556951,7215.53895330241,0.0,1.0
2020-05-04,25.17,25.17,24.83,24.88,55567,21.9763209687095,21.9763209687095,21.6794616469232,21.7231174295388,63642.1988917707,0.0,1.0
2020-05-05,25.28,25.623,25.28,25.45,34400,22.0723636904639,22.3718423592071,22.0723636904639,22.220793351357,39399.1333323179,0.0,1.0
2020-05-06,25.06,25.46,25.06,25.46,34400,21.8802782469551,22.2295245078801,21.8802782469551,22.2295245078801,39399.1333323179,0.0,1.0
2020-05-07,25.34,25.595,25.3,25.48,69762,22.1247506296026,22.3473951209423,22.0898260035101,22.2469868209264,79900.0680095689,0.0,1.0
2020-05-08,25.938,25.938,25.69,25.7,54800,22.6468737896856,22.6468737896856,22.430341107912,22.4390722644352,62763.7356572972,0.0,1.0
2020-05-11,25.77,25.88,25.62,25.63,19185,22.5001903600971,22.5962330818514,22.3692230122502,22.3779541687733,21973.0340982709,0.0,1.0
2020-05-12,25.25,25.849,25.22,25.849,44014,22.0461702208945,22.5691664966298,22.0199767513251,22.5691664966298,50410.2748397861,0.0,1.0
2020-05-13,24.61,25.05,24.39,25.05,43300,21.4873762034144,21.8715470904319,21.2952907599056,21.8715470904319,49592.5137584118,0.0,1.0
2020-05-14,24.989,24.99,24.08,24.32,31394,21.8182870356409,21.8191601512932,21.0246249076887,21.2341726642437,35956.2904603137,0.0,1.0
2020-05-15,25.02,25.05,24.7,24.7,23090,21.8453536208626,21.8715470904319,21.5659566121225,21.5659566121225,26445.522925675,0.0,1.0
2020-05-18,26.07,26.18,25.78,25.88,17970,22.7621250557908,22.8581677775452,22.5089215166202,22.5962330818514,20581.4658715627,0.0,1.0
2020-05-19,25.72,26.12,25.72,26.12,29438,22.4565345774814,22.8057808384065,22.4565345774814,22.8057808384065,33716.0374138598,0.0,1.0
2020-05-20,26.16,26.26,26.06,26.06,9300,22.840705464499,22.9280170297303,22.7533938992677,22.7533938992677,10651.5098834464,0.0,1.0
2020-05-21,26.0,26.23,25.94,26.215,7109,22.701006960129,22.9018235601609,22.6486200209902,22.8887268253762,8142.10578079791,0.0,1.0
2020-05-22,25.99,25.99,25.75,25.84,17000,22.6922758036058,22.6922758036058,22.4827280470508,22.5613084557589,19470.5019374828,0.0,1.0
2020-05-26,26.62,26.78,26.62,26.63,2000,23.2423386645628,23.3820371689328,23.2423386645628,23.2510698210859,2290.64728676268,0.0,1.0
2020-05-27,27.28,27.28,26.8,27.04,10777,23.8185949950892,23.8185949950892,23.3994994819791,23.6090472385341,12343.1529047207,0.0,1.0
2020-05-28,27.012,27.345,26.97,27.21,4694,23.5846000002694,23.8753475124895,23.5479291428722,23.7574768994273,5376.14918203199,0.0,1.0
2020-05-29,27.04,27.04,26.62,26.77,18013,23.6090472385341,23.6090472385341,23.2423386645628,23.3733060124097,20630.714788228,0.0,1.0
2020-06-01,27.11,27.202,27.01,27.01,12144,23.670165334196,23.7504919742088,23.5828537689647,23.5828537689647,13908.810325223,0.0,1.0
2020-06-02,27.41,27.41,27.24,27.24,31700,23.9321000298898,23.9321000298898,23.7836703689966,23.7836703689966,36306.7594951884,0.0,1.0
2020-06-03,28.0,28.011,27.8,27.82,7398,24.4472382647543,24.4568425369297,24.2726151342917,24.290077447338,8473.10431373512,0.0,1.0
2020-06-04,28.18,28.24,27.83,27.83,14927,24.6043990821705,24.6567860213093,24.2988086038611,24.2988086038611,17096.2460247533,0.0,1.0
2020-06-05,29.12,29.35,29.01,29.01,3287,25.4251277953444,25.6259443953763,25.32908507359,25.32908507359,3764.67881579446,0.0,1.0
2020-06-08,29.607,29.607,29.25,29.47,9413,25.8503351180207,25.8503351180207,25.5386328301451,25.7307182736539,10780.9314551485,0.0,1.0
2020-06-09,29.21,29.36,29.08,29.36,5098,25.5037082040526,25.6346755518995,25.3902031692519,25.6346755518995,5838.85993395805,0.0,1.0
2020-06-10,28.729,29.04,28.72,29.04,8100,25.0837395752902,25.3552785431594,25.0758815344194,25.3552785431594,9277.12151138883,0.0,1.0
2020-06-11,26.722,27.79,26.69,27.79,8900,23.3313964610987,24.2638839777686,23.3034567602247,24.2638839777686,10193.3804260939,0.0,1.0
2020-06-12,27.253,27.56,26.75,27.56,7846,23.7950208724767,24.0630673777367,23.3558436993635,24.0630673777367,8986.20930596998,0.0,1.0
2020-06-15,27.247,27.35,26.28,26.28,12644,23.9331687234482,24.0236416701402,23.0837770782919,23.0837770782919,14394.7118737549,0.164224,1.0
2020-06-16,27.85,28.1,27.45,28.05,352600,24.4628307317515,24.6824252625572,24.1114794824624,24.638506356396,401421.65506849,0.0,1.0
2020-06-17,27.61,27.89,27.54,27.8,136300,24.2520199821781,24.4979658566804,24.1905335135525,24.4189118255904,155172.352767541,0.0,1.0
2020-06-18,27.57,27.72,27.48,27.48,60203,24.2168848572492,24.3486415757326,24.1378308261591,24.1378308261591,68538.8199094959,0.0,1.0
2020-06-19,27.469,27.83,27.31,27.83,3200,24.1281686668037,24.4452631692871,23.9885065452113,24.4452631692871,3643.07798133626,0.0,1.0
2020-06-22,27.462,27.48,27.33,27.44,645,24.1220200199411,24.1378308261591,24.0060741076757,24.1026957012302,734.307905613091,0.0,1.0
2020-06-23,27.59,27.79,27.59,27.64,12324,24.2344524197136,24.4101280443581,24.2344524197136,24.2783713258747,14030.4040756213,0.0,1.0
2020-06-24,26.787,27.18,26.65,27.18,12700,23.5291147867658,23.8743173891923,23.4087769838843,23.8743173891923,14458.4657384283,0.0,1.0
2020-06-25,27.16,27.16,26.6,26.6,51470,23.8567498267279,23.8567498267279,23.3648580777232,23.3648580777232,58596.6324060554,0.0,1.0
2020-06-26,26.412,27.1,26.39,27.1,1422,23.1997229905573,23.8040471393345,23.1803986718464,23.8040471393345,1618.8927779563,0.0,1.0
2020-06-29,26.84,26.84,26.45,26.45,2152,23.5756688272966,23.5756688272966,23.2331013592398,23.2331013592398,2449.96994244864,0.0,1.0
2020-06-30,27.26,27.32,26.96,26.96,1500,23.9445876390501,23.9972903264435,23.6810742020833,23.6810742020833,1707.69280375138,0.0,1.0
2020-07-01,27.12,27.39,27.12,27.39,3400,23.821614701799,24.0587767950691,23.821614701799,24.0587767950691,3870.77035516977,0.0,1.0
2020-07-02,27.269,27.58,27.269,27.58,2300,23.9524930421591,24.2256686384814,23.9524930421591,24.2256686384814,2618.46229908544,0.0,1.0
2020-07-06,27.72,27.81,27.58,27.81,5660,24.3486415757326,24.4276956068226,24.2256686384814,24.4276956068226,6443.69417948851,0.0,1.0
2020-07-07,27.26,27.62,27.26,27.62,820,23.9445876390501,24.2608037634103,23.9445876390501,24.2608037634103,933.538732717419,0.0,1.0
2020-07-08,27.406,27.41,27.235,27.41,1370,24.0728308450406,24.0763443575335,23.9226281859696,24.0763443575335,1559.69276075959,0.0,1.0
2020-07-09,27.037,27.34,26.83,27.34,1700,23.7487093175715,24.0148578889079,23.5668850460644,24.0148578889079,1935.38517758489,0.0,1.0
2020-07-10,27.518,27.518,27.18,27.18,700,24.1712091948416,24.1712091948416,23.8743173891923,23.8743173891923,796.923308417307,0.0,1.0
2020-07-13,27.452,27.945,27.452,27.67,1842,24.1132362387089,24.5462766534577,24.1132362387089,24.3047226695714,2097.04676300669,0.0,1.0
2020-07-14,27.765,27.765,27.17,27.17,7874,24.3881685912776,24.3881685912776,23.8655336079601,23.8655336079601,8964.24875782554,0.0,1.0
2020-07-15,28.167,28.18,28.06,28.06,6783,24.7412765968131,24.752695512415,24.6472901376283,24.6472901376283,7722.18685856371,0.0,1.0
2020-07-16,28.11,28.11,28.11,28.11,111,24.6912090437894,24.6912090437894,24.6912090437894,24.6912090437894,126.369267477602,0.0,1.0
2020-07-17,28.109,28.15,28.109,28.14,764,24.6903306656662,24.7263441687183,24.6903306656662,24.7175603874861,869.784868044032,0.0,1.0
2020-07-20,28.088,28.1,27.99,28.01,2800,24.6718847250785,24.6824252625572,24.5858036690027,24.6033712314671,3187.69323366923,0.0,1.0
2020-07-21,28.316,28.46,28.316,28.37,8796,24.8721549371733,24.9986413869173,24.8721549371733,24.9195873558273,10013.910601198,0.0,1.0
2020-07-22,28.48,28.48,28.36,28.36,2441,25.0162089493818,25.0162089493818,24.9108035745951,24.9108035745951,2778.98542263807,0.0,1.0
2020-07-23,28.2464,28.4003,28.2021,28.4003,1026,24.811019819797,24.9462022129609,24.7721076689382,24.9462022129609,1168.06187776594,0.0,1.0
2020-07-24,28.02,28.0866,28.0,28.07,4611,24.6121550126994,24.670654995706,24.5945874502349,24.6560739188605,5249.44767873171,0.0,1.0
2020-07-27,28.1,28.12,27.93,27.93,4544,24.6824252625572,24.6999928250216,24.5331009816093,24.5331009816093,5173.17073349749,0.0,1.0
2020-07-28,27.975,27.975,27.975,27.975,244,24.5726279971543,24.5726279971543,24.5726279971543,24.5726279971543,277.784696076891,0.0,1.0
2020-07-29,28.3008,28.3008,28.3008,28.3008,47,24.8588035897003,24.8588035897003,24.8588035897003,24.8588035897003,53.5077078508763,0.0,1.0
2020-07-30,28.13,28.13,27.9,27.96,9322,24.7087766062539,24.7087766062539,24.5067496379126,24.559452325306,10612.7415443802,0.0,1.0
2020-07-31,28.18,28.29,28.15,28.29,690,24.752695512415,24.8493171059695,24.7263441687183,24.8493171059695,785.538689725632,0.0,1.0
2020-08-03,28.4112,28.46,28.4112,28.46,4184,24.9557765345041,24.9986413869173,24.9557765345041,24.9986413869173,4763.32446059716,0.0,1.0
2020-08-04,28.4724,28.4724,28.435,28.47,1349,25.0095332756453,25.0095332756453,24.9766819338368,25.0074251681496,1535.78506150707,0.0,1.0
2020-08-05,28.7034,28.7034,28.67,28.6803,858,25.2124386221097,25.2124386221097,25.1831007927941,25.1921480874633,976.800283745787,0.0,1.0
2020-08-06,28.7714,28.79,28.6317,28.6504,3676,25.2721683344889,25.2885061675808,25.1494589106747,25.1658845815789,4184.98583106003,0.0,1.0
2020-08-07,28.97,28.97,28.72,28.7352,7155,25.4466142297609,25.4466142297609,25.2270196989552,25.2403710464282,8145.69467389405,0.0,1.0
2020-08-10,29.2383,29.2383,29.09,29.13,3447,25.6822830802215,25.6822830802215,25.5520196045476,25.5871547294765,3924.27806302066,0.0,1.0
2020-08-11,29.2139,29.6,29.19,29.55,2064,25.6608506540149,25.9999924473912,25.6398574168699,25.9560735412301,2349.78529796189,0.0,1.0
2020-08-12,29.53,29.53,29.44,29.4894,7684,25.9385059787656,25.9385059787656,25.8594519476756,25.9028438269628,8747.9410026837,0.0,1.0
2020-08-13,29.3059,29.41,29.3059,29.41,291,25.7416614413514,25.8331006039789,25.7416614413514,25.8331006039789,331.292403927766,0.0,1.0
2020-08-14,29.3601,29.42,29.3233,29.4,1177,25.7892695356301,25.8418843852111,25.7569452206955,25.8243168227467,1339.96962001024,0.0,1.0
2020-08-17,29.28,29.5,29.28,29.5,4460,25.7189114479599,25.9121546350689,25.7189114479599,25.9121546350689,5077.53993648742,0.0,1.0
2020-08-18,29.19,29.22,29.15,29.21,423,25.6398574168699,25.6662087605666,25.604722291941,25.6574249793343,481.569370657887,0.0,1.0
2020-08-19,29.12,29.34,29.12,29.3301,2958,25.5783709482443,25.7716141353533,25.5783709482443,25.7629181919334,3367.57020899771,0.0,1.0
2020-08-20,29.0696,29.0696,29.0,29.05,594,25.5341006908339,25.5341006908339,25.4729655734576,25.5168844796187,676.246350285544,0.0,1.0
2020-08-21,29.1727,29.1727,29.07,29.07,1957,25.6246614753381,25.6246614753381,25.5344520420832,25.5344520420832,2227.96987796096,0.0,1.0
2020-08-24,29.5932,29.5932,29.33,29.33,3238,25.9940194761533,25.9940194761533,25.7628303541211,25.7628303541211,3686.33953236463,0.0,1.0
2020-08-25,29.6424,29.6424,29.525,29.61,775,26.0372356798158,26.0372356798158,25.9341140881495,26.0087762286234,882.307948604877,0.0,1.0
2020-08-26,29.6906,29.7317,29.59,29.61,1034,26.0795735053552,26.1156748462196,25.991208666159,26.0087762286234,1177.16957271928,0.0,1.0
2020-08-27,29.8618,29.949,29.835,29.87,1175,26.2299518400509,26.3065464123959,26.2064113063485,26.2371545406613,1337.69269627191,0.0,1.0
2020-08-28,30.0834,30.0834,29.86,29.8804,7427,26.424600432157,26.424600432157,26.2283707594291,26.2462896731428,8455.35630230765,0.0,1.0
2020-08-31,29.9362,29.96,29.91,29.96,3861,26.2953031724187,26.3162085717513,26.2722896655902,26.3162085717513,4395.60127685603,0.0,1.0
2020-09-01,30.02,30.02,29.8688,29.88,1541,26.3689112591447,26.3689112591447,26.2361004869134,26.2459383218935,1754.36974038725,0.0,1.0
2020-09-02,30.5078,30.5078,30.12,30.12,3023,26.7973841076527,26.7973841076527,26.456749071467,26.456749071467,3441.57023049361,0.0,1.0
2020-09-03,29.6339,30.55,29.48,30.51,3330,26.0297694657684,26.8344516644527,25.8945870726045,26.7993165395238,3791.07802432806,0.0,1.0
2020-09-04,29.6347,29.6347,29.45,29.5,1710,26.030472168267,26.030472168267,25.8682357289078,25.9121546350689,1946.76979627657,0.0,1.0
2020-09-08,28.8586,29.1744,28.8586,29.12,9077,25.3487629068339,25.6261547181476,25.3487629068339,25.5783709482443,10333.8183864341,0.0,1.0
2020-09-09,29.3232,29.4701,29.22,29.23,15036,25.7568573828832,25.8858911291846,25.6662087605666,25.6749925417988,17117.9126648037,0.0,1.0
2020-09-10,28.82,29.43,28.82,29.43,1840,25.3148575112775,25.8506681664433,25.3148575112775,25.8506681664433,2094.76983926835,0.0,1.0
2020-09-11,28.9748,29.0,28.8394,29.0,1276,25.4508304447524,25.4729655734576,25.331898046868,25.4729655734576,1452.67734505783,0.0,1.0
2020-09-14,29.4102,29.4997,29.14,29.14,1990,25.8332762796035,25.911891121632,25.5959385107088,25.5959385107088,2265.53911964349,0.0,1.0
2020-09-15,29.3697,29.5466,29.3697,29.5466,2074,25.797701965613,25.9530870556111,25.797701965613,25.9530870556111,2361.16991665357,0.0,1.0
2020-09-16,29.4604,29.79,29.39,29.39,2947,25.8773708613893,26.1668842908035,25.8155330415144,25.8155330415144,3355.04712843687,0.0,1.0
2020-09-17,29.237,29.237,29.1,29.14,5123,25.6811411886614,25.6811411886614,25.5608033857799,25.5959385107088,5832.34015574552,0.0,1.0
2020-09-18,28.9711,29.1027,28.8,29.09,2259,25.4475804456964,25.5631750067126,25.297289948813,25.5520196045476,2571.78536244957,0.0,1.0
2020-09-21,28.3575,28.3575,28.27,28.27,498,24.908607629287,24.908607629287,24.831749543505,24.831749543505,566.954010845456,0.0,1.0
2020-09-22,28.4744,28.4744,28.26,28.31,3487,25.0112900318917,25.0112900318917,24.8229657622728,24.8668846684339,3969.81653778737,0.0,1.0
2020-09-23,27.6673,28.245,27.6673,28.245,485,24.450858437932,24.9613983503771,24.450858437932,24.9613983503771,548.800384005451,0.16907,1.0
2020-09-24,27.7458,27.995,27.6165,27.6463,1562,24.520232478311,24.7404619160491,24.4059641544765,24.4322997774484,1767.47670065261,0.0,1.0
2020-09-25,28.0847,28.0847,27.8372,27.8372,381,24.819733908686,24.819733908686,24.6010068387013,24.6010068387013,431.119476919746,0.0,1.0
2020-09-28,28.62,28.72,28.38,28.38,1511,25.2928030018691,25.3811775756003,25.0807040249142,25.0807040249142,1709.76779429327,0.0,1.0
2020-09-29,28.37,28.37,28.31,28.31,290,25.0718665675411,25.0718665675411,25.0188418233024,25.0188418233024,328.148683219755,0.0,1.0
2020-09-30,28.6599,28.6727,28.6599,28.6727,583,25.3280644567879,25.3393764022255,25.3280644567879,25.3393764022255,659.692007990057,0.0,1.0
2020-10-01,28.6233,28.63,28.529,28.529,3488,25.2957193628022,25.3016404592422,25.2123821397737,25.2123821397737,3946.83657610519,0.0,1.0
2020-10-02,28.5896,28.63,28.3825,28.3825,2276,25.2659371314548,25.3016404592422,25.0829133892575,25.0829133892575,2575.40138968332,0.0,1.0
2020-10-05,29.0794,29.0794,28.9,28.9,1977,25.6987957935902,25.6987957935902,25.5402518083165,25.5402518083165,2237.06878181192,0.0,1.0
2020-10-06,28.7714,29.25,28.7714,29.18,680,25.4266021064981,25.8495628163757,25.4266021064981,25.7877006147638,769.45208479115,0.0,1.0
2020-10-07,29.28,29.28,29.1347,29.19,4657,25.876075188495,25.876075188495,25.7476669328636,25.7965380721369,5269.61523363585,0.0,1.0
2020-10-08,29.5852,29.5852,29.53,29.53,964,26.1457943875226,26.1457943875226,26.097011622823,26.097011622823,1090.81148490981,0.0,1.0
2020-10-09,29.71,29.84,29.71,29.84,664,26.2560858555392,26.3709728013897,26.2560858555392,26.3709728013897,751.347329854885,0.0,1.0
2020-10-12,30.0634,30.095,30.0413,30.0413,616,26.5684015991052,26.5963279644043,26.5488708183106,26.5488708183106,697.0330650461,0.0,1.0
2020-10-13,29.7706,29.7706,29.7447,29.7499,704,26.3096408472203,26.3096408472203,26.2867518326239,26.2913473104579,796.609217195541,0.0,1.0
2020-10-14,29.57,29.78,29.57,29.76,3336,26.1323614523155,26.317948057151,26.1323614523155,26.3002731424048,3774.84140421069,0.0,1.0
2020-10-15,29.5923,29.5923,29.191,29.191,362,26.1520689822576,26.1520689822576,25.7974218178743,25.7974218178743,409.620080432934,0.0,1.0
2020-10-16,29.6357,29.7285,29.6357,29.7285,809,26.1904235472569,26.2724351516795,26.1904235472569,26.2724351516795,915.421671464763,0.0,1.0
2020-10-19,29.1518,29.71,29.1518,29.71,1726,25.7627789849716,26.2560858555392,25.7627789849716,26.2560858555392,1953.0504387493,0.0,1.0
2020-10-20,29.3343,29.45,29.31,29.39,2947,25.9240625820311,26.0263119638381,25.9025875606144,25.9732872195993,3334.66954982281,0.0,1.0
2020-10-21,29.2077,29.2802,29.2077,29.2802,363,25.8121803716874,25.8762519376425,25.8121803716874,25.8762519376425,410.751627616451,0.0,1.0
2020-10-22,29.504,29.58,29.25,29.25,7464,26.0740342336529,26.1411989096886,25.8495628163757,25.8495628163757,8445.86817776637,0.0,1.0
2020-10-23,29.5264,29.58,29.45,29.58,3977,26.0938301381687,26.1411989096886,26.0263119638381,26.1411989096886,4500.1631488447,0.0,1.0
2020-10-26,28.8602,29.11,28.76,29.11,8473,25.5050787279715,25.725838413152,25.4165274050928,25.725838413152,9587.59928593439,0.0,1.0
2020-10-27,28.5491,28.82,28.5491,28.8,2867,25.2301454290937,25.4695521493315,25.2301454290937,25.4518772345853,3244.1457751415,0.0,1.0
2020-10-28,27.6227,28.12,27.6227,28.12,894,24.4114433780479,24.8509301332131,24.4114433780479,24.8509301332131,1011.60318206366,0.0,1.0
2020-10-29,28.003,28.1,27.55,27.55,5747,24.7475318819476,24.8332552184669,24.3471950629453,24.3471950629453,6503.00166366872,0.0,1.0
2020-10-30,27.7518,27.7518,27.53,27.71,2185,24.5255349527348,24.5255349527348,24.329520148199,24.4885943809152,2472.43059598333,0.0,1.0
2020-11-02,28.2637,28.3,28.2637,28.281,1135,24.9779243956649,25.0100043659293,24.9779243956649,24.9932131969203,1284.30605329111,0.0,1.0
2020-11-03,28.8753,28.9152,28.86,28.86,1307,25.5184232886049,25.5536847435236,25.504901978824,25.504901978824,1478.93216885593,0.0,1.0
2020-11-04,29.0483,29.3119,29.0,29.0,4567,25.6713113011598,25.9042666775153,25.6286263820477,25.6286263820477,5167.77598711938,0.0,1.0
2020-11-05,29.69,29.84,29.69,29.83,12962,26.2384109407929,26.3709728013897,26.2384109407929,26.3621353440166,14667.1145927395,0.0,1.0
2020-11-06,29.5653,29.82,29.5642,29.82,2411,26.1282078473501,26.3532978866435,26.1272357270391,26.3532978866435,2728.16025945803,0.0,1.0
2020-11-09,30.7718,31.19,30.7718,30.89,3055,27.194447079417,27.5640295467609,27.194447079417,27.2989058255673,3456.87664564259,0.0,1.0
2020-11-10,30.8892,30.8892,30.85,30.85,446,27.2981988289775,27.2981988289775,27.2635559960748,27.2635559960748,504.670043848311,0.0,1.0
2020-11-11,30.96,31.0,30.88,30.88,2797,27.3607680271792,27.3961178566716,27.2900683681942,27.2900683681942,3164.93747229535,0.0,1.0
2020-11-12,30.4779,30.4779,30.3494,30.4161,2284,26.9347142072211,26.9347142072211,26.8211528799765,26.8800987206552,2584.45376715144,0.0,1.0
2020-11-13,31.0766,31.0766,31.0766,31.0766,28,27.4638127801497,27.4638127801497,27.4638127801497,27.4638127801497,31.6833211384591,0.0,1.0
2020-11-16,31.5816,31.625,31.5,31.5,857,27.9101043774923,27.9484589424916,27.8379907253276,27.8379907253276,969.73593627355,0.0,1.0
2020-11-17,31.54,31.55,31.36,31.36,1622,27.8733405548201,27.8821780121932,27.714266322104,27.714266322104,1835.36953166359,0.0,1.0
2020-11-18,31.2382,31.7254,31.2382,31.7097,2015,27.6066260912994,28.0371870145178,27.6066260912994,28.023312206442,2280.06757478553,0.0,1.0
2020-11-19,31.3233,31.3233,31.0746,31.0746,2872,27.6818328535446,27.6818328535446,27.4620452886751,27.4620452886751,3249.80351105909,0.0,1.0
2020-11-20,31.1223,31.23,31.1223,31.22,2911,27.5041999603449,27.5993793762534,27.5041999603449,27.5905419188803,3293.93385121622,0.0,1.0
2020-11-23,31.5181,31.5181,31.35,31.43,544,27.853986523173,27.853986523173,27.7054288647308,27.7761285237158,615.561667832918,0.0,1.0
2020-11-24,32.32,32.32,31.82,31.82,8237,28.5626622299235,28.5626622299235,28.1207893612675,28.1207893612675,9320.55415062453,0.0,1.0
2020-11-25,32.18,32.18,32.1257,32.1312,2409,28.4389378266998,28.4389378266998,28.3909504331638,28.395811034719,2725.89716509099,0.0,1.0
2020-11-27,32.1531,32.1531,32.1531,32.1531,6,28.4151650663661,28.4151650663661,28.4151650663661,28.4151650663661,6.78928310109837,0.0,1.0
2020-11-30,31.8098,32.12,31.8098,32.12,4584,28.1117751547469,28.3859130824611,28.1117751547469,28.3859130824611,5187.01228923915,0.0,1.0
2020-12-01,32.2522,32.3718,32.235,32.335,565,28.5027442689337,28.6084402591162,28.487543842252,28.5759184159831,639.324158686763,0.0,1.0
2020-12-02,32.47,32.48,32.3201,32.3201,4022,28.6952240905203,28.7040615478934,28.5627506044972,28.5627506044972,4551.08277210293,0.0,1.0
2020-12-03,32.4926,32.4926,32.4926,32.4926,144,28.7151967441835,28.7151967441835,28.7151967441835,28.7151967441835,162.942794426361,0.0,1.0
2020-12-04,33.0033,33.0033,32.85,32.85,3474,29.1665256922288,29.1665256922288,29.0310474706988,29.0310474706988,3930.99491553595,0.0,1.0
2020-12-07,32.8349,32.89,32.77,32.875,2470,29.0177029100654,29.0663973001913,28.9603478117139,29.0531411141316,2794.9215432855,0.0,1.0
2020-12-08,32.99,32.99,32.9311,32.9311,2672,29.1547718739225,29.1547718739225,29.1027192499948,29.1027192499948,3023.49407435581,0.0,1.0
2020-12-09,32.938,33.22,32.789,33.22,1945,29.1088170955823,29.3580333935043,28.9771389807228,29.3580333935043,2200.85927193939,0.0,1.0
2020-12-10,32.9159,32.9159,32.84,32.84,732,29.0892863147877,29.0892863147877,29.0222100133257,29.0222100133257,828.292538334,0.0,1.0
2020-12-11,32.6788,32.6788,32.5,32.6,1934,28.879750200471,28.879750200471,28.7217364626396,28.8101110363708,2188.41225292071,0.0,1.0
2020-12-14,32.2664,32.89,32.2664,32.89,1192,28.6784178978338,29.2326743813922,28.6784178978338,29.2326743813922,1341.13216904149,0.184583,1.0
2020-12-15,32.6545,32.7,32.4,32.4,2270,29.0233616779317,29.063802136562,28.7971617499881,28.7971617499881,2554.00169775517,0.0,1.0
2020-12-16,32.72,32.777,32.66,32.66,9134,29.0815781623336,29.1322398357827,29.0282500850188,29.0282500850188,10276.7627785444,0.0,1.0
2020-12-17,32.79,32.83,32.79,32.81,801,29.1437942525342,29.1793463040774,29.1437942525342,29.1615702783058,901.213814934757,0.0,1.0
2020-12-18,32.6848,32.94,32.4782,32.94,3569,29.0502923569756,29.2771144458212,28.866666010755,29.2771144458212,4015.52073096398,0.0,1.0
2020-12-21,32.5661,32.61,32.2475,32.45,4126,28.9447916440212,28.9838100205899,28.6616195534797,28.8416018144171,4642.20749116205,0.0,1.0
2020-12-22,32.44,32.6,32.44,32.6,1510,28.8327138015313,28.9749220077041,28.8327138015313,28.9749220077041,1698.91742890322,0.0,1.0
2020-12-23,32.65,32.83,32.65,32.73,83018,29.0193620721331,29.1793463040774,29.0193620721331,29.0904661752194,93404.4550415149,0.0,1.0
2020-12-24,32.73,32.73,32.56,32.6098,6255,29.0904661752194,29.0904661752194,28.9393699561609,28.9836322603321,7037.5685548276,0.0,1.0
2020-12-28,32.9,33.04,32.89,33.03,9386,29.241562394278,29.3659945746792,29.2326743813922,29.3571065617934,10560.2907203216,0.0,1.0
2020-12-29,32.81,33.14,32.81,33.14,1463,29.1615702783058,29.4548747035372,29.1615702783058,29.4548747035372,1646.03721754001,0.0,1.0
2020-12-30,32.89,32.95,32.89,32.9242,1756,29.2326743813922,29.286002458707,29.2326743813922,29.2630713854617,1975.69470540004,0.0,1.0
2020-12-31,33.15,33.15,32.8747,32.97,10628,29.463762716423,29.463762716423,29.2190757216769,29.3037784844786,11957.6784333665,0.0,1.0
2021-01-04,32.7,33.33,32.45,33.33,4766,29.063802136562,29.6237469483674,28.8416018144171,29.6237469483674,5362.27845440581,0.0,1.0
2021-01-05,32.9683,33.0813,32.88,32.88,3810,29.302267522288,29.4027020678976,29.2237863685064,29.2237863685064,4286.67245306046,0.0,1.0
2021-01-06,33.58,33.831,33.2,33.2,24595,29.8459472705123,30.0690363939459,29.508202780852,29.508202780852,27672.1020952813,0.0,1.0
2021-01-07,34.02,34.06,33.85,33.96,4793,30.2370198374875,30.2725718890307,30.0859236184289,30.1836917601727,5392.65644816765,0.0,1.0
2021-01-08,34.06,34.21,33.78,34.21,7782,30.2725718890307,30.4058920823177,30.0237075282283,30.4058920823177,8755.61286869197,0.0,1.0
2021-01-11,34.0551,34.161,33.7544,33.91,15194,30.2682167627166,30.3623408191773,30.0009542152407,30.1392516957437,17094.9347117587,0.0,1.0
2021-01-12,34.25,34.27,34.0697,34.0697,11986,30.4414441338609,30.4592201596325,30.2811932615299,30.2811932615299,13485.5790084993,0.0,1.0
2021-01-13,34.24,34.31,34.225,34.29,47292,30.4325561209751,30.4947722111757,30.4192241016464,30.4769961854041,53208.7437401928,0.0,1.0
2021-01-14,34.3726,34.55,34.3726,34.44,2066,30.5504111718408,30.7080845204348,30.5504111718408,30.610316378691,2324.47907822123,0.0,1.0
2021-01-15,34.01,34.16,34.01,34.16,9102,30.2281318246017,30.3614520178887,30.2281318246017,30.3614520178887,10240.7592303822,0.0,1.0
2021-01-19,34.21,34.26,34.13,34.2,4696,30.4058920823177,30.4503321467467,30.3347879792313,30.3970040694319,5283.52069280101,0.0,1.0
2021-01-20,34.43,34.46,34.2313,34.2313,8114,30.6014283658052,30.6280924044626,30.4248235497644,30.4248235497644,9129.14968087468,0.0,1.0
2021-01-21,34.3385,34.35,34.24,34.33,1020,30.5201030479002,30.5303242627188,30.4325561209751,30.5125482369472,1147.61309766973,0.0,1.0
2021-01-22,34.12,34.155,33.96,34.14,10242,30.3258999663455,30.3570080114458,30.1836917601727,30.3436759921171,11523.3856336601,0.0,1.0
2021-01-25,34.1357,34.2,33.72,34.2,3942,30.3398541465762,30.3970040694319,29.9703794509135,30.3970040694319,4435.18708922947,0.0,1.0
2021-01-26,34.1,34.38,34.0876,34.38,16561,30.3081239405739,30.5569883013762,30.2971028045955,30.5569883013762,18632.9612848121,0.0,1.0
2021-01-27,33.3,33.72,33.2,33.61,7149,29.59708290971,29.9703794509135,29.508202780852,29.8726113091697,8043.4176816087,0.0,1.0
2021-01-28,33.62,33.91,33.5499,33.65,4977,29.8814993220555,30.1392516957437,29.8191943517261,29.9081633607129,5599.67685010023,0.0,1.0
2021-01-29,33.01,33.15,32.92,33.15,1315,29.3393305360218,29.463762716423,29.2593384200496,29.463762716423,1479.52080728989,0.0,1.0
2021-02-01,33.3273,33.34,33.0596,33.34,2507,29.6213471848882,29.6326349612532,29.3834150799354,29.6326349612532,2820.65297633138,0.0,1.0
2021-02-02,33.78,33.89,33.69,33.715,7258,30.0237075282283,30.1214756699721,29.9437154122561,29.9659354444706,8166.05476753616,0.0,1.0
2021-02-03,33.95,33.99,33.7303,33.837,10435,30.1748037472869,30.2103557988301,29.9795341041859,30.0743692016774,11740.5320335133,0.0,1.0
2021-02-04,34.3737,34.3737,34.16,34.16,4254,30.5513888532582,30.5513888532582,30.3614520178887,30.3614520178887,4786.2216838108,0.0,1.0
2021-02-05,34.55,34.73,34.52,34.73,6345,30.7080845204348,30.8680687523792,30.6814204817774,30.8680687523792,7138.82853403375,0.0,1.0
2021-02-08,34.87,34.87,34.68,34.76,5270,30.9925009327804,30.9925009327804,30.8236286879502,30.8947327910366,5929.33433796025,0.0,1.0
2021-02-09,34.8158,34.89,34.75,34.87,6932,30.9443279029394,31.010276958552,30.8858447781508,30.9925009327804,7799.26862063386,0.0,1.0
2021-02-10,34.84,35.02,34.8,35.02,6316,30.965836894123,31.1258211260674,30.9302848425798,31.1258211260674,7106.20031851176,0.0,1.0
2021-02-11,34.8252,34.93,34.679,34.93,14699,30.952682635052,31.0458290100952,30.8227398866616,31.0458290100952,16538.0048261248,0.0,1.0
2021-02-12,35.06,35.06,34.8695,34.889,11090,31.1613731776106,31.1613731776106,30.9920565321361,31.0093881572634,12477.4796599581,0.0,1.0
2021-02-16,35.2,35.37,35.15,35.37,14404,31.2858053580117,31.4369015770703,31.2413652935827,31.4369015770703,16206.0971165047,0.0,1.0
2021-02-17,35.28,35.3,35.0,35.11,6228,31.3569094610981,31.3746854868697,31.1080451002958,31.2058132420396,7007.19056106575,0.0,1.0
2021-02-18,35.12,35.17,34.94,35.13,5000,31.2147012549254,31.2591413193543,31.054717022981,31.2235892678112,5625.55440034179,0.0,1.0
2021-02-19,35.2561,35.38,35.24,35.33,12786,31.3356671103011,31.4457895899561,31.3213574095549,31.4013495255271,14385.667712554,0.0,1.0
2021-02-22,35.3065,35.475,35.02,35.02,11420,31.3804626952455,31.5302257123712,31.1258211260674,31.1258211260674,12848.7662503807,0.0,1.0
2021-02-23,35.3872,35.4301,35.0,35.28,14210,31.4521889592339,31.490318534514,31.1080451002958,31.3569094610981,15987.8256057714,0.0,1.0
2021-02-24,35.9233,35.94,35.38,35.38,7798,31.9286753300416,31.9435183115609,31.4457895899561,31.4457895899561,8773.61464277306,0.0,1.0
2021-02-25,35.19,35.96,35.1828,35.96,18863,31.2769173451259,31.9612943373325,31.2705179758482,31.9612943373325,21222.9665307295,0.0,1.0
2021-02-26,34.86,35.35,34.86,35.35,20473,30.9836129198946,31.4191255512987,30.9836129198946,31.4191255512987,23034.3950476395,0.0,1.0
2021-03-01,35.65,35.76,35.39,35.47,13303,31.6857659378727,31.7835340796165,31.4546776028419,31.5257817059283,14967.3500375494,0.0,1.0
2021-03-02,35.46,35.66,35.46,35.55,9839,31.5168936930425,31.6946539507585,31.5168936930425,31.5968858090147,11069.9659489926,0.0,1.0
2021-03-03,35.3757,35.71,35.3757,35.57,83232,31.4419677444152,31.7390940151875,31.4419677444152,31.6146618347863,93645.2287698498,0.0,1.0
2021-03-04,34.9,35.5,34.58,35.47,19134,31.0191649714378,31.5524457445857,30.7347485590922,31.5257817059283,21527.871579228,0.0,1.0
2021-03-05,35.75,35.78,34.94,35.37,38255,31.7746460667307,31.8013101053881,31.054717022981,31.4369015770703,43041.1167170151,0.0,1.0
2021-03-08,35.87,36.33,35.8099,36.05,40956,31.8813022213603,32.290150814107,31.8278852639166,32.0412864533046,46080.0412040797,0.0,1.0
2021-03-09,36.0134,36.31,36.0134,36.16,26785,32.0087563261426,32.2723747883354,32.0087563261426,32.1390545950484,30136.094922631,0.0,1.0
2021-03-10,36.41,36.49,36.21,36.35,6785,32.3612549171934,32.4323590202798,32.1834946594774,32.3079268398786,7633.87732126382,0.0,1.0
2021-03-11,36.55,36.73,36.41,36.5,18151,32.4856870975946,32.645671329539,32.3612549171934,32.4412470331656,20421.8875841208,0.0,1.0
2021-03-12,36.75,36.75,36.61,36.61,15877,32.6634473553106,32.6634473553106,32.5390151749094,32.5390151749094,17863.3854428453,0.0,1.0
2021-03-15,36.9,36.9,36.55,36.88,13803,32.7967675485975,32.7967675485975,32.4856870975946,32.7789915228259,15529.9054775836,0.0,1.0
2021-03-16,36.78,36.85,36.73,36.8069,10031,32.690111393968,32.7523274841685,32.645671329539,32.7140201486308,11285.9872379657,0.0,1.0
2021-03-17,36.93,36.93,36.53,36.85,8918,32.8234315872549,32.8234315872549,32.467911071823,32.7523274841685,10033.7388284496,0.0,1.0
2021-03-18,36.62,37.07,36.57,36.93,19687,32.5479031877952,32.9478637676561,32.5034631233662,32.8234315872549,22150.0578959058,0.0,1.0
2021-03-19,36.4666,36.63,36.269,36.63,7774,32.411561070127,32.556791200681,32.2359339355036,32.556791200681,8746.61198165143,0.0,1.0
2021-03-22,36.5737,36.68,36.47,36.5,6758,32.5067516881339,32.60123126511,32.4145829945082,32.4412470331656,7603.49932750198,0.0,1.0
2021-03-23,36.26,36.59,36.17,36.59,14410,32.2279347239064,32.5212391491378,32.1479426079342,32.5212391491378,16212.8477817851,0.0,1.0
2021-03-24,36.2389,36.64,36.2389,36.53,3881,32.2091810167174,32.5656792135668,32.2091810167174,32.467911071823,4366.5553255453,0.0,1.0
2021-03-25,36.38,36.44,35.81,35.93,24553,32.478761557954,32.5323274098912,31.9698859645501,32.0770176684246,27502.2229036084,0.162208,1.0
2021-03-26,37.1,37.1,36.6,36.67,14787,33.121551781201,33.121551781201,32.6751696817239,32.7376631756507,16563.1641785386,0.0,1.0
2021-03-29,37.0,37.11,36.8,37.09,14801,33.0322753613056,33.1304794231905,32.8537225215147,33.1126241392115,16578.8458109522,0.0,1.0
2021-03-30,36.93,37.13,36.85,37.13,18679,32.9697818673788,33.1483347071696,32.8983607314624,33.1483347071696,20922.6579895126,0.0,1.0
2021-03-31,36.93,37.07,36.8978,37.02,36142,32.9697818673788,33.0947688552324,32.9410348601725,33.0501306452847,40483.254192246,0.0,1.0
2021-04-01,37.25,37.25,36.9473,37.08,9605,33.2554664110441,33.2554664110441,32.9852266880207,33.1036964972219,10758.7199523138,0.0,1.0
2021-04-05,37.68,37.74,37.5,37.56,18445,33.6393550165944,33.6929208685317,33.4786574607827,33.5322233127199,20660.5507048857,0.0,1.0
2021-04-06,37.58,37.72,37.47,37.47,10398,33.550078596699,33.6750655845526,33.451874534814,33.451874534814,11646.9724168827,0.0,1.0
2021-04-07,37.65,37.69,37.5299,37.67,7402,33.6125720906258,33.648282658584,33.5053511103314,33.6304273746049,8291.10308037755,0.0,1.0
2021-04-08,37.68,37.79,37.58,37.79,5798,33.6393550165944,33.7375590784794,33.550078596699,33.7375590784794,6494.43605242219,0.0,1.0
2021-04-09,37.99,37.99,37.764,37.79,7255,33.9161119182702,33.9161119182702,33.7143472093066,33.7375590784794,8126.44594003502,0.0,1.0
2021-04-12,37.9282,38.05,37.87,38.05,10538,33.8609390907749,33.9696777702075,33.8089802143957,33.9696777702075,11803.7887410184,0.0,1.0
2021-04-13,37.8816,37.97,37.76,37.97,36963,33.8193362791036,33.8982566342912,33.7107761525108,33.8982566342912,41402.8699216422,0.0,1.0
2021-04-14,37.91,38.1,37.86,37.96,13978,33.8446907823539,34.0143159801552,33.8000525724062,33.8893289923016,15656.9898483541,0.0,1.0
2021-04-15,38.22,38.23,38.053,38.21,18451,34.1214476840297,34.1303753260192,33.9723560628043,34.1125200420402,20667.2714044915,0.0,1.0
2021-04-16,38.45,38.48,38.34,38.42,19403,34.3267834497892,34.3535663757578,34.2285793879042,34.3000005238205,21733.6224086146,0.0,1.0
2021-04-19,38.2627,38.56,38.21,38.56,27100,34.1595687153251,34.4249875116741,34.1125200420402,34.4249875116741,30355.1598862782,0.0,1.0
2021-04-20,37.95,38.19,37.88,38.19,11506,33.8804013503121,34.0946647580611,33.8179078563853,34.0946647580611,12888.0616107571,0.0,1.0
2021-04-21,38.33,38.3397,38.02,38.02,22579,34.2196517459147,34.2283115586445,33.9428948442389,33.9428948442389,25291.1127332943,0.0,1.0
2021-04-22,37.98,38.4,37.95,38.4,17076,33.9071842762807,34.2821452398415,33.8804013503121,34.2821452398415,19127.1110781582,0.0,1.0
2021-04-23,38.34,38.4,37.95,37.965,11152,34.2285793879042,34.2821452398415,33.8804013503121,33.8937928132964,12491.5403340138,0.0,1.0
2021-04-26,38.32,38.5,38.32,38.5,15746,34.2107241039251,34.3714216597369,34.2107241039251,34.3714216597369,17637.3559988685,0.0,1.0
2021-04-27,38.42,38.47,38.28,38.47,13972,34.3000005238205,34.3446387337682,34.175013535967,34.3446387337682,15650.2691487483,0.0,1.0
2021-04-28,38.39,38.49,38.33,38.33,19517,34.2732175978519,34.3624940177473,34.2196517459147,34.2196517459147,21861.3157011252,0.0,1.0
2021-04-29,38.7,38.74,38.4465,38.6358,9465,34.5499744995277,34.5856850674859,34.3236587750928,34.4926590379549,10601.903628178,0.0,1.0
2021-04-30,38.39,38.57,38.37,38.57,61025,34.2732175978519,34.4339151536637,34.2553623138728,34.4339151536637,68355.1155741746,0.0,1.0
2021-05-03,38.73,38.81,38.655,38.76,25849,34.5767574254963,34.6481785614127,34.5098001105748,34.603540351465,28953.8940184652,0.0,1.0
2021-05-04,38.67,38.7,38.395,38.7,13258,34.5231915735591,34.5499744995277,34.2776814188467,34.5499744995277,14850.505895656,0.0,1.0
2021-05-05,38.83,38.93,38.82,38.91,4234,34.6660338453918,34.7553102652872,34.6571062034022,34.7374549813081,4742.57368850561,0.0,1.0
2021-05-06,39.1794,39.1794,38.819,38.97,17956,34.9779656565064,34.9779656565064,34.6562134392033,34.7910208332454,20112.8136870115,0.0,1.0
2021-05-07,39.51,39.52,39.1592,39.28,25267,35.2731135006806,35.2820411426702,34.9599318196875,35.0677777349212,28301.9861567008,0.0,1.0
2021-05-10,39.4,39.77,39.4,39.65,29902,35.1749094387957,35.5052321924087,35.1749094387957,35.3981004885342,33493.7266021952,0.0,1.0
2021-05-11,38.88,39.25,38.666,39.25,27956,34.7106720553395,35.0409948089525,34.5196205167633,35.0409948089525,31313.9796967083,0.0,1.0
2021-05-12,38.16,38.84,38.14,38.84,39078,34.0678818320924,34.6749614873813,34.0500265481134,34.6749614873813,43771.9165326931,0.0,1.0
2021-05-13,38.76,38.8296,38.11,38.11,38045,34.603540351465,34.6656767397122,34.0232436221447,34.0232436221447,42614.8360838913,0.0,1.0
2021-05-14,39.31,39.32,39.019,39.1,15060,35.0945606608898,35.1034883028793,34.8347662789941,34.9070801791094,16868.9560106033,0.0,1.0
2021-05-17,39.23,39.31,39.09,39.28,23298,35.0231395249734,35.0945606608898,34.8981525371199,35.0677777349212,26096.4765693916,0.0,1.0
2021-05-18,38.8536,39.36,38.8536,39.36,29241,34.6871030804871,35.1391988708375,34.6871030804871,35.1391988708375,32753.3295289543,0.0,1.0
2021-05-19,38.62,38.62,38.1289,38.45,18237,34.4785533636114,34.4785533636114,34.040116865505,34.3267834497892,20427.566451884,0.0,1.0
2021-05-20,38.87,38.96,38.54,38.54,9141,34.7017444133499,34.7820931912558,34.407132227695,34.407132227695,10238.9858494638,0.0,1.0
2021-05-21,38.96,39.19,38.9334,39.13,63204,34.7820931912558,34.9874289570153,34.7583456635636,34.933863105078,70795.8496476875,0.0,1.0
2021-05-24,39.25,39.32,39.17,39.29,31041,35.0409948089525,35.1034883028793,34.9695736730362,35.0767053769107,34769.5394106998,0.0,1.0
2021-05-25,39.04,39.55,38.99,39.55,30009,34.8535143271721,35.3088240686388,34.8088761172244,35.3088240686388,33613.5790784991,0.0,1.0
2021-05-26,39.05,39.2,38.96,39.2,22879,34.8624419691617,34.9963565990048,34.7820931912558,34.9963565990048,25627.1477135852,0.0,1.0
2021-05-27,39.2,39.26,39.11,39.11,20311,34.9963565990048,35.0499224509421,34.9160078210989,34.9160078210989,22750.6882822951,0.0,1.0
2021-05-28,39.12,39.33,39.12,39.33,19721,34.9249354630885,35.1124159448689,34.9249354630885,35.1124159448689,22089.819487723,0.0,1.0
2021-06-01,39.22,39.51,39.17,39.51,16873,35.0142118829839,35.2731135006806,34.9695736730362,35.2731135006806,18899.7274081614,0.0,1.0
2021-06-02,39.32,39.39,39.2,39.39,18044,35.1034883028793,35.1659817968061,34.9963565990048,35.1659817968061,20211.3839478969,0.0,1.0
2021-06-03,39.3,39.339,39.04,39.23,16457,35.0856330189002,35.1204508226595,34.8535143271721,35.0231395249734,18433.758902158,0.0,1.0
2021-06-04,39.58,39.6,39.445,39.47,15421,35.3356069946074,35.3534622785865,35.2150838277486,35.2374029327225,17273.3181035534,0.0,1.0
2021-06-07,39.64,39.846,39.45,39.69,32053,35.3891728465447,35.5730822715292,35.2195476487434,35.4338110564924,35903.097410881,0.0,1.0
2021-06-08,39.58,39.62,39.421,39.49,29353,35.3356069946074,35.3713175625656,35.1936574869737,35.2552582167015,32878.7825882629,0.0,1.0
2021-06-09,39.52,39.69,39.47,39.69,37885,35.2820411426702,35.4338110564924,35.2374029327225,35.4338110564924,42435.6174277362,0.0,1.0
2021-06-10,39.35,39.6,39.32,39.6,16969,35.2838293493607,35.5079959907162,35.256929352398,35.5079959907162,18924.5374527949,0.172003,1.0
2021-06-11,39.42,39.64,39.291,39.64,20954,35.3465960089402,35.5438626533331,35.2309260220008,35.5438626533331,23368.7758728189,0.0,1.0
2021-06-14,39.35,39.54,39.13,39.54,46812,35.2838293493607,35.4541959967909,35.0865627049678,35.4541959967909,52206.6973445833,0.0,1.0
2021-06-15,39.3,39.4,39.2575,39.4,20489,35.2389960210896,35.3286626776318,35.2008876920591,35.3286626776318,22850.1884536693,0.0,1.0
2021-06-16,39.09,39.39,38.92,39.39,30326,35.0506960423509,35.3196960119776,34.8982627262292,35.3196960119776,33820.8216626471,0.0,1.0
2021-06-17,38.72,39.21,38.5201,39.21,21288,34.7189294131447,35.1582960302016,34.5396857667168,35.1582960302016,23741.2666211974,0.0,1.0
2021-06-18,38.01,38.38,38.01,38.38,14886,34.082296151695,34.4140627809012,34.082296151695,34.4140627809012,16601.488863357,0.0,1.0
2021-06-21,38.7,38.7,38.19,38.19,17474,34.7009960818363,34.7009960818363,34.243696133471,34.243696133471,19487.734542409,0.0,1.0
2021-06-22,38.82,38.9,38.57,38.83,13487,34.8085960696869,34.8803293949207,34.5844294283314,34.8175627353412,15041.2656388618,0.0,1.0
2021-06-23,38.72,38.94,38.7,38.94,19478,34.7189294131447,34.9161960575376,34.7009960818363,34.9161960575376,21722.6790326796,0.0,1.0
2021-06-24,38.98,38.99,38.8211,38.8211,9743,34.9520627201545,34.9610293858087,34.8095824029089,34.8095824029089,10865.8004833862,0.0,1.0
2021-06-25,39.2,39.2,39.07,39.07,28667,35.1493293645474,35.1493293645474,35.0327627110425,35.0327627110425,31970.6355801326,0.0,1.0
2021-06-28,39.1445,39.31,39.05,39.31,16593,35.0995643701664,35.2479626867438,35.014829379734,35.2479626867438,18505.2065504288,0.0,1.0
2021-06-29,39.13,39.32,39.08,39.3,191842,35.0865627049678,35.256929352398,35.0417293766967,35.2389960210896,213950.210031179,0.0,1.0
2021-06-30,39.27,39.29,39.13,39.21,20107,35.2120960241269,35.2300293554353,35.0865627049678,35.1582960302016,22424.1661007335,0.0,1.0
2021-07-01,39.44,39.48,39.31,39.4,23238,35.3645293402487,35.4003960028655,35.2479626867438,35.3286626776318,25915.9880563408,0.0,1.0
2021-07-02,39.73,39.73,39.505,39.64,24278,35.6245626442211,35.6245626442211,35.4228126670011,35.5438626533331,27075.8394884174,0.0,1.0
2021-07-06,39.42,39.74,39.19,39.74,14317,35.3465960089402,35.6335293098753,35.1403626988931,35.6335293098753,15966.9163009997,0.0,1.0
2021-07-07,39.58,39.619,39.36,39.5,15349,35.4900626594078,35.5250326554592,35.2927960150149,35.418329334174,17117.8457989834,0.0,1.0
2021-07-08,39.22,39.29,39.01,39.2,18222,35.1672626958558,35.2300293554353,34.9789627171171,35.1493293645474,20321.9353800948,0.0,1.0
2021-07-09,39.72,39.735,39.4982,39.51,16585,35.6155959785669,35.6290459770482,35.4167153343562,35.4272959998282,18496.2846163358,0.0,1.0
2021-07-12,39.81,39.82,39.66,39.71,19826,35.6962959694549,35.7052626351091,35.5617959846415,35.6066293129126,22110.7831657205,0.0,1.0
2021-07-13,39.66,39.81,39.66,39.81,10406,35.5617959846415,35.6962959694549,35.5617959846415,35.6962959694549,11605.205771335,0.0,1.0
2021-07-14,39.71,39.87,39.665,39.68,24830,35.6066293129126,35.7500959633802,35.5662793174686,35.57972931595,27691.4529408273,0.0,1.0
2021-07-15,39.7,39.7,39.5447,39.68,29832,35.5976626472584,35.5976626472584,35.4584103296484,35.57972931595,33269.8922324107,0.0,1.0
2021-07-16,39.4,39.91,39.399,39.91,13216,35.3286626776318,35.7859626259971,35.3277660110664,35.7859626259971,14739.0351214649,0.0,1.0
2021-07-19,38.69,39.06,38.46,39.01,49717,34.6920294161821,35.0237960453883,34.485796106135,34.9789627171171,55446.4746620663,0.0,1.0
2021-07-20,39.29,39.429,38.9,38.9,18876,35.2300293554353,35.354666008029,34.8803293949207,34.8803293949207,21051.3034921891,0.0,1.0
2021-07-21,39.64,39.64,39.31,39.49,10921,35.5438626533331,35.5438626533331,35.2479626867438,35.4093626685198,12179.5552785652,0.0,1.0
2021-07-22,39.62,39.71,39.49,39.71,14534,35.5259293220246,35.6066293129126,35.4093626685198,35.6066293129126,16208.9237632696,0.0,1.0
2021-07-23,39.91,39.93,39.69,39.91,23176,35.7859626259971,35.8038959573055,35.5886959816042,35.7859626259971,25846.8430671209,0.0,1.0
2021-07-26,40.05,40.05,39.83,39.83,17085,35.9114959451562,35.9114959451562,35.7142293007633,35.7142293007633,19053.9054971419,0.0,1.0
2021-07-27,39.9073,39.99,39.775,39.99,10874,35.7835416262704,35.8576959512308,35.6649126396651,35.8576959512308,12127.1389157695,0.0,1.0
2021-07-28,39.87,40.08,39.75,40.08,90356,35.7500959633802,35.9383959421188,35.6424959755295,35.9383959421188,100768.784612218,0.0,1.0
2021-07-29,40.09,40.17,40.02,40.06,24817,35.947362607773,36.0190959330068,35.8845959481935,35.9204626108104,27676.9547979263,0.0,1.0
2021-07-30,39.94,40.08,39.8728,40.08,14655,35.8128626229597,35.9383959421188,35.7526066297634,35.9383959421188,16343.8680164246,0.0,1.0
2021-08-02,39.86,40.21,39.85,39.95,16118,35.741129297726,36.0549625956237,35.7321626320717,35.8218292886139,17975.466713663,0.0,1.0
2021-08-03,40.2,40.23,39.7,39.82,21172,36.0459959299695,36.0728959269321,35.5976626472584,35.7052626351091,23611.8985768503,0.0,1.0
2021-08-04,39.91,40.12,39.91,40.12,33919,35.7859626259971,35.9742626047357,35.7859626259971,35.9742626047357,37827.8853121191,0.0,1.0
2021-08-05,40.13,40.13,39.995,40.05,6483,35.9832292703899,35.9832292703899,35.8621792840579,35.9114959451562,7230.11234053094,0.0,1.0
2021-08-06,40.32,40.349,40.22,40.27,30836,36.1535959178201,36.1795992482174,36.0639292612779,36.108762589549,34389.5949610693,0.0,1.0
2021-08-09,40.28,40.41,40.19,40.41,42584,36.1177292552032,36.2342959087081,36.0370292643153,36.2342959087081,47491.4551764877,0.0,1.0
2021-08-10,40.47,40.49,40.21,40.21,29615,36.2880959026335,36.3060292339419,36.0549625956237,36.0549625956237,33027.8847701409,0.0,1.0
2021-08-11,40.69,40.69,40.53,40.69,22124,36.4853625470263,36.4853625470263,36.3418958965588,36.4853625470263,24673.608733905,0.0,1.0
2021-08-12,40.73,40.81,40.56,40.79,28097,36.5212292096432,36.592962534877,36.3687958935214,36.5750292035685,31334.9477760138,0.0,1.0
2021-08-13,40.82,40.89,40.74,40.89,14443,36.6019292005312,36.6646958601107,36.5301958752974,36.6646958601107,16107.4367629629,0.0,1.0
2021-08-16,40.95,40.95,40.57,40.75,20583,36.7184958540361,36.7184958540361,36.3777625591757,36.5391625409516,22955.0211792608,0.0,1.0
2021-08-17,40.72,40.82,40.44,40.82,35287,36.512262543989,36.6019292005312,36.2611959056708,36.6019292005312,39353.5360420044,0.0,1.0
2021-08-18,40.23,40.75,40.22,40.73,21615,36.0728959269321,36.5391625409516,36.0639292612779,36.5212292096432,24105.9506772445,0.0,1.0
2021-08-19,40.22,40.3048,39.91,39.98,24821,36.0639292612779,36.1399665860257,35.7859626259971,35.8487292855766,27681.4157649727,0.0,1.0
2021-08-20,40.5,40.5249,40.16,40.16,31482,36.3149958995961,36.3373228970751,36.0101292673526,36.0101292673526,35110.0411390706,0.0,1.0
2021-08-23,40.76,40.88,40.7003,40.76,106460,36.5481292066059,36.6557291944565,36.4945982126502,36.5481292066059,118728.637941219,0.0,1.0
2021-08-24,40.82,40.95,40.77,40.95,39964,36.6019292005312,36.7184958540361,36.5570958722601,36.7184958540361,44569.521761064,0.0,1.0
2021-08-25,40.95,41.02,40.76,40.76,23212,36.7184958540361,36.7812625136156,36.5481292066059,36.5481292066059,25886.9917705389,0.0,1.0
2021-08-26,40.71,40.93,40.7,40.86,24714,36.5032958783348,36.7005625227276,36.4943292126805,36.6377958631481,27562.0848964802,0.0,1.0
2021-08-27,41.03,41.05,40.81,40.89,14979,36.7902291792698,36.8081625105783,36.592962534877,36.6646958601107,16705.2063471869,0.0,1.0
2021-08-30,41.05,41.17,41.0,41.17,41167,36.8081625105783,36.9157624984289,36.7633291823072,36.9157624984289,45911.1576002833,0.0,1.0
2021-08-31,40.97,41.09,40.94,41.04,17985,36.7364291853445,36.8440291731952,36.7095291883819,36.7991958449241,20057.6230825928,0.0,1.0
2021-09-01,40.84,41.0,40.84,41.0,11714,36.6198625318396,36.7633291823072,36.6198625318396,36.7633291823072,13063.9419955236,0.0,1.0
2021-09-02,41.04,41.04,40.86,40.86,11729,36.7991958449241,36.7991958449241,36.6377958631481,36.6377958631481,13080.6706219477,0.0,1.0
2021-09-03,40.98,41.06,40.92,41.06,13259,36.7453958509987,36.8171291762325,36.6915958570734,36.8171291762325,14786.9905172142,0.0,1.0
2021-09-07,40.72,41.04,40.7,41.04,21607,36.512262543989,36.7991958449241,36.4943292126805,36.7991958449241,24097.0287431516,0.0,1.0
2021-09-08,40.66,40.7099,40.521,40.59,82320,36.4584625500637,36.5032062116782,36.33382589747,36.3956958904841,91806.701815904,0.0,1.0
2021-09-09,40.44,40.8,40.44,40.69,24660,36.2611959056708,36.5839958692227,36.2611959056708,36.4853625470263,27501.8618413532,0.0,1.0
2021-09-10,40.15,40.475,40.15,40.4696,9484,36.0011626016984,36.2925792354606,36.0011626016984,36.2877372360073,10576.9528671287,0.0,1.0
2021-09-13,40.44,40.52,40.25,40.49,37505,36.2611959056708,36.3329292309046,36.0908292582406,36.3060292339419,41827.14226926,0.0,1.0
2021-09-14,40.08,40.5,40.02,40.5,12826,35.9383959421188,36.3149958995961,35.8845959481935,36.3149958995961,14304.0908344362,0.0,1.0
2021-09-15,40.45,40.52,40.06,40.06,22019,36.270162571325,36.3329292309046,35.9204626108104,35.9204626108104,24556.5083489358,0.0,1.0
2021-09-16,40.35,40.435,40.1299,40.27,16063,36.1804959147828,36.2567125728437,35.9831396037334,36.108762589549,17914.1284167744,0.0,1.0
2021-09-17,40.01,40.31,40.0,40.265,26203,35.8756292825393,36.1446292521659,35.8666626168851,36.1042792567219,29222.6798795206,0.0,1.0
2021-09-20,39.36,39.5,38.95,39.36,71820,35.2927960150149,35.418329334174,34.9251627231918,35.2927960150149,80096.6633189775,0.0,1.0
2021-09-21,39.36,39.661,39.32,39.54,15025,35.2927960150149,35.562692651207,35.256929352398,35.4541959967909,16756.5074682211,0.0,1.0
2021-09-22,39.73,39.929,39.54,39.54,9800,35.6245626442211,35.8029992907401,35.4541959967909,35.4541959967909,10929.3692637981,0.0,1.0
2021-09-23,40.24,40.38,40.0,40.0,20333,36.0818625925864,36.2073959117455,35.8666626168851,35.8666626168851,22676.2107388578,0.0,1.0
2021-09-24,40.15,40.22,39.99,40.0,15813,36.1390241894655,36.2020312054869,35.9950081528449,36.0040091551337,17568.0435274473,0.153749,1.0
2021-09-27,40.22,40.39,40.22,40.22,39061,36.2020312054869,36.3550482443963,36.2020312054869,36.2020312054869,43396.2782663391,0.0,1.0
2021-09-28,39.66,40.19,39.61,40.19,14710,35.6979750773151,36.1750281986206,35.6529700658712,36.1750281986206,16342.6244412034,0.0,1.0
2021-09-29,39.73,39.9,39.64,39.68,22183,35.7609820933366,35.9139991322459,35.6799730727375,35.7159770818926,24645.0331732981,0.0,1.0
2021-09-30,39.19,39.91,39.16,39.91,17239,35.2749279697422,35.9230001345347,35.2479249628759,35.9230001345347,19152.3115392186,0.0,1.0
2021-10-01,39.7,39.86,39.1182,39.42,16666,35.7339790864702,35.8779951230907,35.2103007733088,35.4819510223843,18515.7157673077,0.0,1.0
2021-10-04,39.39,39.81,39.27,39.72,108686,35.4549480155179,35.8329901116468,35.3469359880525,35.7519810910478,120748.774984136,0.0,1.0
2021-10-05,39.79,39.98,39.64,39.66,23493,35.8149881070693,35.9860071505561,35.6799730727375,35.6979750773151,26100.4266483475,0.0,1.0
2021-10-06,39.89,39.89,39.3443,39.43,26527,35.9049981299571,35.9049981299571,35.4138134350582,35.490952024673,29471.1623760573,0.0,1.0
2021-10-07,40.16,40.45,40.09,40.09,56649,36.1480251917542,36.409054258129,36.0850181757328,36.0850181757328,62936.324403109,0.0,1.0
2021-10-08,40.22,40.2999,40.13,40.2361,24229,36.2020312054869,36.2739492137743,36.1210221848879,36.2165228191719,26918.1133641005,0.0,1.0
2021-10-11,39.95,40.459,39.95,40.17,9656,35.9590041436898,36.4171551601889,35.9590041436898,36.157026194043,10727.6941947152,0.0,1.0
2021-10-12,39.76,39.98,39.67,39.84,10625,35.7879851002029,35.9860071505561,35.7069760796039,35.8599931185132,11804.2409712975,0.0,1.0
2021-10-13,39.78,39.82,39.45,39.82,119978,35.8059871047805,35.8419911139356,35.5089540292506,35.8419911139356,133294.044541584,0.0,1.0
2021-10-14,40.44,40.44,40.098,40.19,60229,36.4000532558402,36.4000532558402,36.0922189775638,36.1750281986206,66913.6592433202,0.0,1.0
2021-10-15,40.7,40.81,40.62,40.635,35954,36.6340793153486,36.7330903405252,36.5620712970383,36.5755728004715,39944.4404594852,0.0,1.0
2021-10-18,40.75,40.8,40.5435,40.62,14788,36.6790843267925,36.7240893382364,36.4932136295291,36.5620712970383,16429.2814572751,0.0,1.0
2021-10-19,41.08,41.08,40.84,40.92,20832,36.9761174023223,36.9761174023223,36.7600933473915,36.8321013657018,23144.0892154419,0.0,1.0
2021-10-20,41.35,41.369,41.09,41.115,23429,37.2191444641195,37.2362463684682,36.9851184046111,37.0076209103331,26029.3234556733,0.0,1.0
2021-10-21,41.35,41.36,41.195,41.36,13740,37.2191444641195,37.2281454664083,37.0796289286433,37.2281454664083,15264.9666772355,0.0,1.0
2021-10-22,41.37,41.41,41.17,41.3401,16306,37.237146468697,37.2731504778522,37.0571264229214,37.2102334718536,18115.7603085155,0.0,1.0
2021-10-25,41.41,41.4589,41.28,41.36,15949,37.2731504778522,37.3171653790443,37.156137448098,37.2281454664083,17719.1378118799,0.0,1.0
2021-10-26,41.42,41.535,41.37,41.44,12655,37.282151480141,37.385663006462,37.237146468697,37.3001534847185,14059.5453639313,0.0,1.0
2021-10-27,41.06,41.4107,41.035,41.33,12920,36.9581153977447,37.2737805480124,36.9356128920228,37.2011424595419,14353.9570210978,0.0,1.0
2021-10-28,41.34,41.37,41.05,41.05,12015,37.2101434618307,37.237146468697,36.949114395456,36.949114395456,13348.5134371896,0.0,1.0
2021-10-29,41.36,41.41,41.22,41.27,12486,37.2281454664083,37.2731504778522,37.1021314343653,37.1471364458092,13871.7884957761,0.0,1.0
2021-11-01,41.45,41.61,41.32,41.61,30504,37.3091544870073,37.4531705236278,37.1921414572531,37.4531705236278,33889.5592083256,0.0,1.0
2021-11-02,41.58,41.62,41.45,41.53,17574,37.4261675167615,37.4621715259166,37.3091544870073,37.3811625053176,19524.4923133725,0.0,1.0
2021-11-03,41.82,41.836,41.51,41.55,15923,37.6421915716923,37.6565931753543,37.36316050074,37.3991645098951,17690.252139856,0.0,1.0
2021-11-04,41.75,41.99,41.5858,41.99,30086,37.5791845556708,37.7952086106016,37.431388098089,37.7952086106016,33425.1664811724,0.0,1.0
2021-11-05,41.96,42.11,41.829,41.87,15869,37.7682056037353,37.903220638067,37.6502924737522,37.6871965831362,17630.2588210372,0.0,1.0
2021-11-08,42.0,42.15,41.9106,42.15,13614,37.8042096128904,37.9392246472221,37.7237406524287,37.9392246472221,15124.9822666583,0.0,1.0
2021-11-09,41.94,41.94,41.81,41.929,19136,37.7502035991577,37.7502035991577,37.6331905694035,37.74030249664,21259.8546095764,0.0,1.0
2021-11-10,41.78,41.98,41.715,41.92,16398,37.6061875625372,37.7862076083128,37.5476810476601,37.7322015945801,18217.9711479846,0.0,1.0
2021-11-11,41.81,41.99,41.81,41.99,12225,37.6331905694035,37.7952086106016,37.6331905694035,37.7952086106016,13581.8207881517,0.0,1.0
2021-11-12,42.02,42.05,41.77,41.92,18497,37.822211617468,37.8492146243343,37.5971865602484,37.7322015945801,20549.9336702202,0.0,1.0
2021-11-15,42.03,42.12,41.98,42.05,21583,37.8312126197567,37.9122216403558,37.7862076083128,37.8492146243343,23978.4407419778,0.0,1.0
2021-11-16,42.08,42.269,42.05,42.11,33346,37.8762176312007,38.0463365744587,37.8492146243343,37.903220638067,37046.9853580128,0.0,1.0
2021-11-17,41.91,42.07,41.87,42.07,11519,37.7232005922913,37.8672166289119,37.6871965831362,37.8672166289119,12797.4636939648,0.0,1.0
2021-11-18,41.88,41.94,41.641,41.94,15975,37.696197585425,37.7502035991577,37.4810736307231,37.7502035991577,17748.0234839038,0.0,1.0
2021-11-19,41.62,41.78,41.57,41.78,9423,37.4621715259166,37.6061875625372,37.4171665144727,37.6061875625372,10468.8341338858,0.0,1.0
2021-11-22,41.73,42.1,41.71,41.79,61438,37.5611825510932,37.8942196357782,37.5431805465157,37.6151885648259,68256.8429924308,0.0,1.0
2021-11-23,42.05,42.05,41.67,41.7,13495,37.8492146243343,37.8492146243343,37.5071765373605,37.5341795442269,14992.7747677798,0.0,1.0
2021-11-24,42.02,42.05,41.91,41.97,22849,37.822211617468,37.8492146243343,37.7232005922913,37.777206606024,25384.9507720637,0.0,1.0
2021-11-26,41.07,41.32,40.91,41.32,25203,36.9671164000335,37.1921414572531,36.823100363413,37.1921414572531,28000.2150776105,0.0,1.0
2021-11-29,41.39,41.56,41.16,41.56,18956,37.2551484732746,37.4081655121839,37.0481254206326,37.4081655121839,21059.8768801803,0.0,1.0
2021-11-30,40.5,41.0724,40.4774,41.0,28293,36.4540592695729,36.9692766405828,36.4337170044002,36.9041093840121,31433.1660989101,0.0,1.0
2021-12-01,40.23,41.37,40.23,41.06,19958,36.2110322077757,37.237146468697,36.2110322077757,36.9581153977447,22173.0862404853,0.0,1.0
2021-12-02,40.8954,41.1,40.38,40.38,16021,36.8099589000714,36.9941194068999,36.3460472421075,36.3460472421075,17799.1289036383,0.0,1.0
2021-12-03,40.84,41.18,40.5,41.18,42480,36.7600933473915,37.0661274252101,36.4540592695729,37.0661274252101,47194.7441374794,0.0,1.0
2021-12-06,41.34,41.55,41.11,41.23,25135,37.2101434618307,37.3991645098951,37.0031204091887,37.1111324366541,27924.6679353942,0.0,1.0
2021-12-07,41.95,42.08,41.795,41.795,22575,37.7592046014465,37.8762176312007,37.6196890659703,37.6196890659703,25080.5402284274,0.0,1.0
2021-12-08,41.98,42.09,41.81,42.09,21899,37.7862076083128,37.8852186334894,37.6331905694035,37.8852186334894,24329.5127558065,0.0,1.0
2021-12-09,41.86,42.009,41.75,41.75,19922,37.6781955808474,37.8123105149503,37.5791845556708,37.5791845556708,22133.090694606,0.0,1.0
2021-12-10,42.26,42.29,41.98,42.2,17394,38.0382356723988,38.0652386792651,37.7862076083128,37.9842296586661,19324.5145839763,0.0,1.0
2021-12-13,41.76,42.17,41.76,42.17,59647,37.7781733136699,38.1490797087514,37.7781733136699,38.1490797087514,65933.8051980055,0.211074,1.0
2021-12-14,41.64,41.87,41.54,41.59,30498,37.6696153443777,37.877684785521,37.5791503699676,37.6243828571726,33712.4950278937,0.0,1.0
2021-12-15,42.17,42.17,41.52,41.79,35159,38.1490797087514,38.1490797087514,37.5610573750856,37.8053128059929,38864.7653185688,0.0,1.0
2021-12-16,42.2,42.539,42.09,42.41,416861,38.1762192010744,38.4828954643248,38.0767077292233,38.3661956473357,460798.22905839,0.0,1.0
2021-12-17,41.64,42.0,41.55,42.0,28868,37.6696153443777,37.9952892522542,37.5881968674086,37.9952892522542,31910.6927164153,0.0,1.0
2021-12-20,41.17,41.25,40.87,41.25,33607,37.2444299646501,37.3168019441782,36.9730350414197,37.3168019441782,37149.1842219956,0.0,1.0
2021-12-21,41.77,41.77,41.43,41.46,35120,37.7872198111109,37.7872198111109,37.4796388981164,37.5067783904395,38821.6547111163,0.0,1.0
2021-12-22,42.07,42.07,41.68,41.8,47374,38.0586147343413,38.0586147343413,37.7058013341418,37.8143593034339,52367.2286527455,0.0,1.0
2021-12-23,42.305,42.4,42.17,42.28,52378,38.2712074242051,38.3571491498947,38.1490797087514,38.2485911806025,57898.6512089649,0.0,1.0
2021-12-27,42.78,42.78,42.41,42.48,56209,38.7009160526532,38.7009160526532,38.3661956473357,38.4295211294228,62133.4393410346,0.0,1.0
2021-12-28,42.8168,42.98,42.766,42.85,51515,38.7342071632361,38.8818460014734,38.6882509562358,38.7642415347403,56944.6908440534,0.0,1.0
2021-12-29,42.96,43.05,42.8201,42.95,61013,38.8637530065914,38.9451714835605,38.7371925073916,38.8547065091504,67443.7818590359,0.0,1.0
2021-12-30,42.82,43.12,42.82,43.0,48400,38.7371020424172,39.0084969656476,38.7371020424172,38.8999389963555,53501.369248805,0.0,1.0
2021-12-31,42.76,42.9,42.722,42.75,44999,38.6828230577712,38.8094740219453,38.6484463674953,38.6737765603301,49741.9031989043,0.0,1.0
2022-01-03,43.04,43.04,42.73,42.86,58553,38.9361249861195,38.9361249861195,38.6556835654481,38.7732880321813,64724.497388952,0.0,1.0
2022-01-04,43.39,43.4901,43.24,43.24,145721,39.252752396555,39.3433078359395,39.1170549349398,39.1170549349398,161080.021245973,0.0,1.0
2022-01-05,42.93,43.639,42.89,43.54,115132,38.8366135142684,39.4780101828362,38.8004275245043,39.3884498581702,127266.93480069,0.0,1.0
2022-01-06,43.0,43.199,42.9,43.11,91557,38.8999389963555,39.0799642954316,38.8094740219453,38.9994504682066,101207.12529572,0.0,1.0
2022-01-07,43.14,43.23,42.99,43.13,123134,39.0265899605296,39.1080084374988,38.8908924989145,39.0175434630886,136112.347129801,0.0,1.0
2022-01-10,43.14,43.19,42.58,43.19,99308,39.0265899605296,39.0718224477347,38.5199861038329,39.0718224477347,109775.082176866,0.0,1.0
2022-01-11,43.42,43.42,42.849,43.135,111661,39.279891888878,39.279891888878,38.7633368849962,39.0220667118091,123430.090737413,0.0,1.0
2022-01-12,43.43,43.62,43.28,43.62,134227,39.288938386319,39.4608218376983,39.1532409247038,39.4608218376983,148374.551449573,0.0,1.0
2022-01-13,43.16,43.63,43.09,43.59,338483,39.0446829554117,39.4698683351393,38.9813574733246,39.4336823453752,374159.172881058,0.0,1.0
2022-01-14,43.19,43.19,42.77,42.97,85759,39.0718224477347,39.0718224477347,38.6918695552122,38.8727995040324,94798.014987774,0.0,1.0
2022-01-18,42.48,42.91,42.37,42.91,98211,38.4295211294228,38.8185205193863,38.3300096575717,38.8185205193863,108562.458167239,0.0,1.0
2022-01-19,42.06,42.76,42.06,42.76,67880,38.0495682369003,38.6828230577712,38.0495682369003,38.6828230577712,75034.5649712577,0.0,1.0
2022-01-20,41.68,42.57,41.63,42.31,164437,37.7058013341418,38.5109396063919,37.6605688469367,38.2757306729256,181768.691222432,0.0,1.0
2022-01-21,41.09,41.81,41.0411,41.76,117787,37.172057985122,37.8234058008749,37.1278206126354,37.7781733136699,130201.772308037,0.0,1.0
2022-01-24,41.23,41.24,39.78,40.48,265776,37.2987089492962,37.3077554467372,35.9869668203493,36.6202216412202,293788.841187404,0.0,1.0
2022-01-25,41.02,41.39,40.17,40.78,248367,37.1087325030349,37.4434529083524,36.3397802205488,36.8916165644506,274544.929260701,0.0,1.0
2022-01-26,40.91,41.67,40.51,41.51,218263,37.0092210311838,37.6967548367007,36.6473611335432,37.5520108776445,241267.961908097,0.0,1.0
2022-01-27,40.81,41.575,40.61,41.29,130739,36.9187560567736,37.6108131110111,36.7378261079534,37.3529879339423,144518.915583048,0.0,1.0
2022-01-28,41.6,41.6,40.5058,40.73,195582,37.6334293546137,37.6334293546137,36.643561604618,36.8463840772455,216196.380173962,0.0,1.0
2022-01-31,42.01,42.01,41.29,41.49,137599,38.0043357496952,38.0043357496952,37.3529879339423,37.5339178827625,152101.960893932,0.0,1.0
2022-02-01,42.31,42.35,41.86,41.91,123666,38.2757306729256,38.3119166626896,37.86863828808,37.9138707752851,136700.420031461,0.0,1.0
2022-02-02,42.75,42.8,42.28,42.51,197525,38.6737765603301,38.7190090475352,38.2485911806025,38.4566606217458,218344.172745252,0.0,1.0
2022-02-03,42.0,42.48,41.9727,42.46,108398,37.9952892522542,38.4295211294228,37.9705923142402,38.4114281345408,119823.169913883,0.0,1.0
2022-02-04,42.05,42.35,41.65,41.98,89351,38.0405217394592,38.3119166626896,37.6786618418187,37.9771962573721,98768.612474173,0.0,1.0
2022-02-07,41.98,42.25,41.88,42.18,121861,37.9771962573721,38.2214516882795,37.886731282962,38.1581262061924,134705.172686542,0.0,1.0
2022-02-08,42.29,42.36,41.94,42.06,103427,38.2576376780436,38.3209631601306,37.9410102676081,38.0495682369003,114328.22556397,0.0,1.0
2022-02-09,42.72,42.76,42.55,42.67,95169,38.6466370680071,38.6828230577712,38.4928466115099,38.601404580802,105199.83078594,0.0,1.0
2022-02-10,42.07,42.75,41.9096,42.43,162668,38.0586147343413,38.6737765603301,37.9135089153874,38.3842886422177,179813.238284392,0.0,1.0
2022-02-11,41.5721,42.3,41.44,42.2,228841,37.6081896267532,38.2666841754846,37.4886853955575,38.1762192010744,252960.885129458,0.0,1.0
2022-02-14,41.34,41.5483,41.03,41.45,97545,37.3982204211473,37.5866589628436,37.1177790004759,37.4977318929985,107826.261639973,0.0,1.0
2022-02-15,41.8,41.838,41.6051,41.76,66828,37.8143593034339,37.8487359937098,37.6380430683086,37.7781733136699,73871.6839702301,0.0,1.0
2022-02-16,41.84,41.95,41.51,41.57,74990,37.850545293198,37.9500567650491,37.5520108776445,37.6062898622906,82893.9603299148,0.0,1.0
2022-02-17,41.11,41.68,41.05,41.68,68736,37.190150980004,37.7058013341418,37.1358719953579,37.7058013341418,75980.7875348318,0.0,1.0
2022-02-18,40.92,41.23,40.76,41.21,108358,37.0182675286248,37.2987089492962,36.8735235695686,37.2806159544142,119778.95390624,0.0,1.0
2022-02-22,40.55,40.9569,40.23,40.91,106097,36.6835471233073,37.0516491041821,36.3940592051949,37.0092210311838,117279.644074183,0.0,1.0
2022-02-23,39.96,40.83,39.93,40.83,149214,36.1498037742875,36.9368490516557,36.1226642819645,36.9368490516557,164941.184113454,0.0,1.0
2022-02-24,40.02,40.09,38.75,39.21,732113,36.2040827589336,36.2674082410207,35.055177583925,35.4713164662116,809277.850100214,0.0,1.0
2022-02-25,41.07,41.1387,40.08,40.08,239394,37.15396499024,37.2161144276597,36.2583617435797,36.2583617435797,264626.173346041,0.0,1.0
2022-02-28,40.85,40.94,40.35,40.48,165371,36.9549420465377,37.0363605235068,36.502617174487,36.6202216412202,182801.135000912,0.0,1.0
2022-03-01,40.25,40.8361,40.0,40.77,60387,36.4121522000769,36.9423674150947,36.1859897640516,36.8825700670096,66751.8013394129,0.0,1.0
2022-03-02,41.01,41.1409,40.32,40.32,89125,37.0996860055939,37.2181046570968,36.475477682164,36.475477682164,98518.7920309863,0.0,1.0
2022-03-03,41.0,41.38,40.82,41.22,73078,37.0906395081529,37.4344064109114,36.9278025542147,37.2896624518552,80780.4351645489,0.0,1.0
2022-03-04,40.76,40.79,40.365,40.56,63236,36.8735235695686,36.9006630618916,36.5161869206486,36.6925936207483,69901.0864838311,0.0,1.0
2022-03-07,39.83,40.64,39.81,40.64,121199,36.0321993075544,36.7649656002764,36.0141063126724,36.7649656002764,133973.397760039,0.0,1.0
2022-03-08,39.52,40.41,39.485,39.85,83312,35.751757886883,36.5568961591331,35.7200951458394,36.0502923024364,92093.1007201742,0.0,1.0
2022-03-09,40.28,40.47,40.08,40.31,70425,36.4392916924,36.6111751437792,36.2583617435797,36.466431184723,77847.8084575844,0.0,1.0
2022-03-10,40.08,40.13,39.7,39.99,86376,36.2583617435797,36.3035942307848,35.9145948408212,36.1769432666106,95480.0469056772,0.0,1.0
2022-03-11,39.76,40.39,39.735,40.39,109531,35.9688738254673,36.5388031642511,35.9462575818648,36.5388031642511,121075.588330389,0.0,1.0
2022-03-14,39.65,40.17,39.55,39.98,54885,35.8693623536161,36.3397802205488,35.778897379206,36.1678967691696,60669.8894880302,0.0,1.0
2022-03-15,40.22,40.29,39.75,39.83,38882,36.3850127077539,36.448338189841,35.9598273280263,36.0321993075544,42980.1702300007,0.0,1.0
2022-03-16,40.85,40.88,40.1,40.65,81312,36.9549420465377,36.9820815388607,36.2764547384617,36.7740120977174,89882.3003379923,0.0,1.0
2022-03-17,41.29,41.29,40.69,40.79,75542,37.3529879339423,37.3529879339423,36.8101980874815,36.9006630618916,83504.1412353971,0.0,1.0
2022-03-18,41.58,41.58,41.08,41.31,99981,37.6153363597316,37.6153363597316,37.163011487681,37.3710809288243,110519.01650547,0.0,1.0
2022-03-21,41.54,41.7592,41.32,41.49,82077,37.5791503699676,37.7774495938746,37.3801274262653,37.5339178827625,90727.9314841769,0.0,1.0
2022-03-22,41.96,42.04,41.7269,41.8,61473,37.9591032624901,38.0314752420182,37.7482294071401,37.8143593034339,67952.2659469378,0.0,1.0
2022-03-23,41.42,41.89,41.42,41.89,77395,37.4705924006754,37.895777780403,37.4705924006754,37.895777780403,85552.4477894889,0.0,1.0
2022-03-24,41.82,41.82,41.38,41.38,37715,37.9793484191134,37.9793484191134,37.5797569962437,37.5797569962437,41528.9194168018,0.162379,1.0
2022-03-25,42.14,42.14,41.82,41.99,122497,38.2699603630186,38.2699603630186,37.9793484191134,38.133736014313,134884.476781121,0.0,1.0
2022-03-28,42.19,42.19,41.7501,42.07,265994,38.3153684792538,38.3153684792538,37.9158678726166,38.2063890002893,292892.573017441,0.0,1.0
2022-03-29,42.62,42.6598,42.2768,42.48,52328,38.7058782788764,38.7420231393996,38.3941969690381,38.5787355534179,57619.6551834127,0.0,1.0
2022-03-30,42.41,42.5895,42.23,42.53,162624,38.5151641906886,38.6781793279729,38.3516949722419,38.6241436696531,179069.309061063,0.0,1.0
2022-03-31,41.73,42.41,41.71,42.41,39873,37.89761380989,38.5151641906886,37.8794505633959,38.5151641906886,43905.1465970076,0.0,1.0
2022-04-01,41.83,41.97,41.48,41.97,42521,37.9884300423604,38.1155727678189,37.6705732287141,38.1155727678189,46820.9248978346,0.0,1.0
2022-04-04,42.02,42.02,41.66,41.74,31022,38.1609808840541,38.1609808840541,37.8340424471608,37.9066954331371,34159.0915590091,0.0,1.0
2022-04-05,41.6519,42.18,41.57,41.97,48374,37.8266863323307,38.3062868560067,37.7523078379374,38.1155727678189,53265.8079774193,0.0,1.0
2022-04-06,41.44,41.585,41.2379,41.42,48810,37.6342467357259,37.765930272808,37.4507071299033,37.6160834892318,53745.8983622988,0.0,1.0
2022-04-07,41.62,41.79,41.18,41.5,25361,37.7977159541726,37.9521035493723,37.3981245313029,37.6887364752081,27925.6244287289,0.0,1.0
2022-04-08,41.72,41.945,41.54,41.61,40867,37.888532186643,38.0928687097013,37.7250629681963,37.7886343309256,44999.6645845536,0.0,1.0
2022-04-11,41.25,41.68,41.19,41.68,32193,37.4616958940322,37.8522056936548,37.40720615455,37.8522056936548,35448.5086248204,0.0,1.0
2022-04-12,41.12,41.71,40.962,41.5,59124,37.3436347918207,37.8794505633959,37.2001451445175,37.6887364752081,65102.8988890095,0.0,1.0
2022-04-13,41.41,41.43,41.02,41.09,30166,37.6070018659848,37.6251651124789,37.2528185593503,37.3163899220796,33216.5287850257,0.0,1.0
2022-04-14,41.05,41.48,41.05,41.405,26171,37.2800634290914,37.6705732287141,37.2800634290914,37.6024610543613,28817.5354648581,0.0,1.0
2022-04-18,41.09,41.25,40.89,40.89,56426,37.3163899220796,37.4616958940322,37.1347574571388,37.1347574571388,62132.0643513843,0.0,1.0
2022-04-19,41.68,41.72,41.12,41.18,41375,37.8522056936548,37.888532186643,37.3436347918207,37.3981245313029,45559.0359504223,0.0,1.0
2022-04-20,41.86,42.05,41.84,42.0,40600,38.0156749121015,38.1882257537952,37.9975116656074,38.1428176375601,44705.6642800519,0.0,1.0
2022-04-21,41.37,42.21,41.305,42.04,36448,37.5706753729967,38.3335317257479,37.5116448218909,38.1791441305482,40133.7943763381,0.0,1.0
2022-04-22,40.19,41.17,40.17,41.17,39487,36.4990438298462,37.3890429080559,36.4808805833521,37.3890429080559,43480.1124489262,0.0,1.0
2022-04-25,40.34,40.38,39.48,40.0,59701,36.6352681785517,36.6715946715399,35.8542485793065,36.3264929881524,65738.2478616595,0.0,1.0
2022-04-26,39.5,40.27,39.5,40.27,47936,35.8724118258005,36.5716968158225,35.8724118258005,36.5716968158225,52783.5153430682,0.0,1.0
2022-04-27,39.53,39.97,39.445,39.57,34902,35.8996566955416,36.2992481184113,35.8224628979418,35.9359831885298,38431.4555345412,0.0,1.0
2022-04-28,40.42,40.6,39.6,40.11,41760,36.707921164528,36.8713903829747,35.9632280582709,36.4263908438699,45982.9689737677,0.0,1.0
2022-04-29,39.13,40.29,39.07,40.1,45527,35.5363917656601,36.5898600623165,35.4819020261779,36.4173092206228,50130.905854136,0.0,1.0
2022-05-02,39.44,39.5,38.585,39.27,188542,35.8179220863183,35.8724118258005,35.0414432986965,35.6635344911187,207608.259967723,0.0,1.0
2022-05-03,39.62,39.86,39.29,39.32,78974,35.981391304765,36.1993502626939,35.6816977376127,35.7089426073538,86960.2248978525,0.0,1.0
2022-05-04,40.79,40.84,39.56,39.74,35815,37.0439412246684,37.0893493409036,35.9269015652828,36.0903707837294,39436.7824184743,0.0,1.0
2022-05-05,39.59,40.57,39.2134,40.57,30669,35.9541464350239,36.8441455132336,35.6121325035404,36.8441455132336,33770.3945272145,0.0,1.0
2022-05-06,39.5,39.6246,38.971,39.55,86611,35.8724118258005,35.9855688514586,35.3919939560322,35.9178199420357,95369.5145063934,0.0,1.0
2022-05-09,38.62,39.11,38.465,39.11,120105,35.0732289800612,35.518228519166,34.9324638197321,35.518228519166,132250.5864127,0.0,1.0
2022-05-10,38.51,39.14,38.22,39.14,109140,34.9733311243438,35.5454733889072,34.7099640501797,35.5454733889072,120176.753682878,0.0,1.0
2022-05-11,38.07,38.971,38.0101,38.4,106769,34.5737397014741,35.3919939560322,34.5193407782243,34.8734332686263,117565.986933913,0.0,1.0
2022-05-12,38.06,38.26,37.42,37.91,154704,34.564658078227,34.7462905431678,33.9834341904166,34.4284337295215,170348.401152245,0.0,1.0
2022-05-13,38.71,38.8112,38.34,38.38,147027,35.1549635892845,35.2468696165445,34.8189435291441,34.8552700221323,161895.066554266,0.0,1.0
2022-05-16,38.73,39.04,38.4436,38.67,91655,35.1731268357786,35.4546571564368,34.9130291459834,35.1186370962964,100923.587674585,0.0,1.0
2022-05-17,39.45,39.46,39.04,39.35,88256,35.8270037095653,35.8360853328124,35.4546571564368,35.736187477095,97180.8646970508,0.0,1.0
2022-05-18,38.04,39.16,37.93,39.16,93200,34.546494831733,35.5636366354012,34.4465969760155,35.5636366354012,102624.825391646,0.0,1.0
2022-05-19,37.67,38.03,37.49,37.73,71016,34.2104747715926,34.5374132084859,34.0470055531459,34.2649645110748,78197.4742490679,0.0,1.0
2022-05-20,37.69,38.09,36.9501,38.09,64868,34.2286380180866,34.5919029479682,33.5566887140383,34.5919029479682,71427.7593723745,0.0,1.0
2022-05-23,38.46,38.58,38.0,38.17,64447,34.9279230081086,35.036902487073,34.5101683387448,34.6645559339445,70964.1858585344,0.0,1.0
2022-05-24,38.36,38.45,37.69,38.21,74154,34.8371067756382,34.9188413848615,34.2286380180866,34.7008824269326,81652.8036705163,0.0,1.0
2022-05-25,38.69,38.84,38.22,38.35,119764,35.1368003427904,35.273024691496,34.7099640501797,34.8280251523911,131875.102877737,0.0,1.0
2022-05-26,39.36,39.52,38.8,38.8,46723,35.745269100342,35.8905750722946,35.2366981985079,35.2366981985079,51447.8510383464,0.0,1.0
2022-05-27,40.09,40.095,39.46,39.46,88327,36.4082275973758,36.4127684089993,35.8360853328124,35.8360853328124,97259.0445533039,0.0,1.0
2022-05-31,39.83,40.15,39.5901,40.03,65332,36.1721053929528,36.462717336858,35.9542372512563,36.3537378578935,71938.6812498607,0.0,1.0
2022-06-01,39.5,40.11,39.2868,40.11,38157,35.8724118258005,36.4263908438699,35.6787916181737,36.4263908438699,42015.616550097,0.0,1.0
2022-06-02,40.0,40.0,39.14,39.42,53996,36.3264929881524,36.3264929881524,35.5454733889072,35.7997588398242,59456.3312429971,0.0,1.0
2022-06-03,39.52,39.724,39.46,39.7213,59432,35.8905750722946,36.0758401865342,35.8360853328124,36.0733881482575,65442.0453076857,0.0,1.0
2022-06-06,39.6442,40.025,39.5822,39.91,33336,36.0033688330228,36.34919704627,35.9470627688912,36.2447583789291,36707.0941980249,0.0,1.0
2022-06-07,40.02,40.05,39.32,39.41,39504,36.3446562346465,36.3719011043876,35.7089426073538,35.7906772165772,43498.8315694377,0.0,1.0
2022-06-08,39.5599,39.9233,39.48,39.76,63794,35.9268107490503,36.2568369378476,35.8542485793065,36.1085340302235,70245.1514059514,0.0,1.0
2022-06-09,38.52,39.398,38.52,39.37,31974,35.1246863655412,35.9252957795844,35.1246863655412,35.8997638164942,35064.7538082586,0.156661,1.0
2022-06-10,37.49,38.09,37.485,38.09,105327,34.1854748661511,34.7325883609415,34.1809155870278,34.7325883609415,115508.39195479,0.0,1.0
2022-06-13,36.18,36.73,36.0198,36.55,89157,32.9909437358588,33.4924644394166,32.8448644327498,33.3283303909795,97775.3254295025,0.0,1.0
2022-06-14,36.04,36.46,35.78,36.36,70565,32.8632839204077,33.246263366761,32.6262014059986,33.1550777842959,77386.1372515096,0.0,1.0
2022-06-15,36.36,36.77,35.79,36.37,75991,33.1550777842959,33.5289386724027,32.6353199642451,33.1641963425424,83336.6393520792,0.0,1.0
2022-06-16,35.29,35.62,35.06,35.58,49289,32.1793920519198,32.4803044740545,31.9696652122501,32.4438302410684,54053.5012965302,0.0,1.0
2022-06-17,35.32,35.555,35.02,35.4,41275,32.2067477266593,32.4210338454522,31.9331909792641,32.2796961926313,45264.8312202375,0.0,1.0
2022-06-21,36.06,36.18,35.78,35.78,25498,32.8815210369007,32.9909437358588,32.6262014059986,32.6262014059986,27962.7538813717,0.0,1.0
2022-06-22,35.95,36.3,35.72,35.72,173254,32.7812168961892,33.1003664348169,32.5714900565195,32.5714900565195,190001.528000752,0.0,1.0
2022-06-23,36.19,36.23,35.7618,36.085,37780,33.0000622941053,33.0365365270913,32.6096056299899,32.904317432517,41431.9884554954,0.0,1.0
2022-06-24,37.3,37.32,36.52,36.56,57431,34.0122222594675,34.0304593759605,33.30097471624,33.337448949226,62982.544441174,0.0,1.0
2022-06-27,37.23,37.46,37.15,37.46,116950,33.9483923517419,34.1581191914116,33.8754438857699,34.1581191914116,128254.924559825,0.0,1.0
2022-06-28,36.61,37.67,36.61,37.55,61446,33.3830417404586,34.3496089145882,33.3830417404586,34.2401862156301,67385.6527960923,0.0,1.0
2022-06-29,36.56,36.725,36.4276,36.61,31763,33.337448949226,33.4879051602934,33.2167192380423,33.3830417404586,34833.3575783987,0.0,1.0
2022-06-30,36.27,36.5022,35.87,36.18,40940,33.0730107600774,33.2847436825612,32.7082684302171,32.9909437358588,44897.4485804124,0.0,1.0
2022-07-01,36.63,36.69,35.925,36.26,84204,33.4012788569516,33.4559902064306,32.7584205005729,33.0638922018308,92343.5456830739,0.0,1.0
2022-07-05,36.6,36.6,35.84,36.25,41043,33.3739231822121,33.3739231822121,32.6809127554776,33.0547736435843,45010.4050338511,0.0,1.0
2022-07-06,36.65,36.87,36.415,36.68,27716,33.4195159734446,33.6201242548677,33.2052298546517,33.4468716481841,30395.1559563925,0.0,1.0
2022-07-07,37.16,37.2101,36.935,37.04,46470,33.8845624440164,33.9302464208314,33.67939488347,33.7751397450583,50962.0037990172,0.0,1.0
2022-07-08,37.12,37.29,36.9,37.16,66534,33.8480882110304,34.003103701221,33.6474799296072,33.8845624440164,72965.4822630473,0.0,1.0
2022-07-11,36.78,36.98,36.72,36.81,28475,33.5380572306492,33.7204283955793,33.4833458811701,33.5654129053887,31227.5243851305,0.0,1.0
2022-07-12,36.57,37.01,36.42,36.64,208203,33.3465675074725,33.7477840703188,33.2097891337749,33.4103974151981,228328.858983576,0.0,1.0
2022-07-13,36.39,36.62,36.04,36.07,46409,33.1824334590354,33.3921602987051,32.8632839204077,32.8906395951472,50895.1072586312,0.0,1.0
2022-07-14,36.17,36.21,35.61,35.79,55233,32.9818251776123,33.0182994105983,32.471185915808,32.6353199642451,60572.075658083,0.0,1.0
2022-07-15,36.88,36.89,36.472,36.472,30293,33.6292428131142,33.6383613713607,33.2572056366568,33.2572056366568,33221.2606215543,0.0,1.0
2022-07-18,36.65,37.27,36.63,37.27,19711,33.4195159734446,33.984866584728,33.4012788569516,33.984866584728,21616.3558614682,0.0,1.0
2022-07-19,37.59,37.63,36.91,37.06,59945,34.2766604486162,34.3131346816022,33.6565984878537,33.7933768615513,65739.5592367567,0.0,1.0
2022-07-20,37.72,37.8346,37.4896,37.65,53448,34.3952017058207,34.4997003833257,34.1851101238212,34.3313717980952,58614.5293533435,0.0,1.0
2022-07-21,37.93,37.93,37.33,37.64,97117,34.5866914289974,34.5866914289974,34.039577934207,34.3222532398487,106504.775617584,0.0,1.0
2022-07-22,37.61,38.03,37.435,37.94,18232,34.2948975651092,34.6778770114624,34.1353227957953,34.5958099872439,19994.3889232555,0.0,1.0
2022-07-25,37.7,37.7885,37.52,37.66,301738,34.3769645893277,34.4576638298093,34.2128305408906,34.3404903563417,330905.382016524,0.0,1.0
2022-07-26,37.3,37.58,37.25,37.52,28118,34.0122222594675,34.2675418903696,33.9666294682349,34.2128305408906,30836.0151241826,0.0,1.0
2022-07-27,38.1,38.22,37.52,37.52,45114,34.741706919188,34.851129618146,34.2128305408906,34.2128305408906,49474.926606173,0.0,1.0
2022-07-28,38.39,38.41,37.7,38.13,115422,35.0061451083366,35.0243822248296,34.3769645893277,34.7690625939275,126579.221056384,0.0,1.0
2022-07-29,38.71,38.7688,38.36,38.47,227778,35.2979389722248,35.3515560947143,34.9787894335971,35.0790935743087,249796.068459922,0.0,1.0
2022-08-01,38.66,38.7969,38.41,38.58,115028,35.2523461809923,35.377179243387,35.0243822248296,35.1793977150202,126147.135205366,0.0,1.0
2022-08-02,38.31,38.72,38.28,38.46,65280,34.9331966423646,35.3070575304713,34.9058409676251,35.0699750160622,71590.2648590455,0.0,1.0
2022-08-03,38.87,38.99,38.51,38.59,68469,35.4438359041689,35.553258603127,35.1155678072947,35.1885162732668,75087.5282572609,0.0,1.0
2022-08-04,38.78,38.87,38.7057,38.865,25084,35.3617688799504,35.4438359041689,35.2940179921788,35.4392766250457,27508.7347384237,0.0,1.0
2022-08-05,38.82,38.85,38.5145,38.54,54008,35.3982431129364,35.4255987876759,35.1196711585056,35.1429234820342,59228.6615273794,0.0,1.0
2022-08-08,38.86,39.2,38.8,38.91,49121,35.4347173459224,35.7447483263036,35.3800059964434,35.4803101371549,53869.2616443195,0.0,1.0
2022-08-09,38.76,38.87,38.64,38.74,28224,35.3435317634574,35.4438359041689,35.2341090644993,35.3252946469643,30952.2615714108,0.0,1.0
2022-08-10,39.535,39.56,39.3,39.42,55870,36.0502200275616,36.0730164231778,35.8359339087687,35.9453566077268,61270.6510060489,0.0,1.0
2022-08-11,39.635,40.0,39.61,39.71,56204,36.1414056100266,36.4742329860241,36.1186092144104,36.2097947968754,61636.9369812775,0.0,1.0
2022-08-12,40.24,40.26,39.8,39.8,44076,36.6930783839402,36.7113155004333,36.291861821094,36.291861821094,48336.5887550137,0.0,1.0
2022-08-15,40.33,40.3775,39.9806,40.11,358841,36.7751454081588,36.8184585598297,36.4565429830259,36.5745371267357,393528.220470048,0.0,1.0
2022-08-16,40.55,40.7041,40.18,40.18,72892,36.9757536895819,37.1162706721606,36.6383670344612,36.6383670344612,79938.0757675482,0.0,1.0
2022-08-17,40.2652,40.5,40.09,40.14,60340,36.7160571507214,36.9301608983494,36.5563000102427,36.6018928014752,66172.7417523715,0.0,1.0
2022-08-18,40.35,40.4399,40.19,40.23,22839,36.7933825246518,36.8753583632879,36.6474855927077,36.6839598256937,25046.7227192975,0.0,1.0
2022-08-19,39.88,40.24,39.8,40.24,43597,36.364810287066,36.6930783839402,36.291861821094,36.6930783839402,47811.2864132937,0.0,1.0
2022-08-22,39.06,39.51,39.0001,39.51,33788,35.6170885108525,36.0274236319453,35.562468346956,36.0274236319453,37054.1033862965,0.0,1.0
2022-08-23,38.96,39.17,38.95,38.99,29941,35.5259029283875,35.7173926515641,35.516784370141,35.553258603127,32835.2346835888,0.0,1.0
2022-08-24,39.04,39.1,38.82,38.82,39834,35.5988513943595,35.6535627438386,35.3982431129364,35.3982431129364,43684.5375366915,0.0,1.0
2022-08-25,39.58,39.58,39.11,39.22,25962,36.0912535396708,36.0912535396708,35.6626813020851,35.7629854427966,28471.6062541443,0.0,1.0
2022-08-26,38.32,39.66,38.32,39.66,45914,34.9423152006111,36.1642020056429,34.9423152006111,36.1642020056429,50352.2582833673,0.0,1.0
2022-08-29,38.1095,38.3,37.95,37.99,289412,34.7503695495221,34.9240780841181,34.6049285454904,34.6414027784764,317387.894200155,0.0,1.0
2022-08-30,37.66,38.2,37.52,38.2,21629,34.3404903563417,34.832892501653,34.2128305408906,34.832892501653,23719.7585575413,0.0,1.0
2022-08-31,37.43,37.91,37.43,37.91,26488,34.1307635166721,34.5684543125043,34.1307635166721,34.5684543125043,29048.4518318994,0.0,1.0
2022-09-01,37.59,37.61,37.0599,37.18,34614,34.2766604486162,34.2948975651092,33.7932856759689,33.9027995605094,37959.9483429994,0.0,1.0
2022-09-02,37.21,38.07,37.06,38.04,42830,33.9301552352489,34.7143512444484,33.7933768615513,34.6869955697089,46970.1446677837,0.0,1.0
2022-09-06,37.04,37.35,36.85,37.27,48367,33.7751397450583,34.0578150507,33.6018871383747,33.984866584728,53042.376538564,0.0,1.0
2022-09-07,37.65,37.713,36.92,36.92,18405,34.3313717980952,34.3888187150482,33.6657170461002,33.6657170461002,20184.1118984487,0.0,1.0
2022-09-08,37.9,37.92,37.38,37.54,31323,34.5593357542578,34.5775728707508,34.0851707254395,34.2310676573836,34350.8251559419,0.0,1.0
2022-09-09,38.48,38.55,38.1507,38.21,96948,35.0882121325552,35.1520420402807,34.7879380094977,34.8420110598995,106319.439300777,0.0,1.0
2022-09-12,38.81,38.9666,38.66,38.73,52426,35.3891245546899,35.5319211768302,35.2523461809923,35.3161760887178,57493.7381357279,0.0,1.0
2022-09-13,37.18,38.15,37.07,38.15,31698,33.9027995605094,34.7872997104205,33.8024954197978,34.7872997104205,34762.0743796266,0.0,1.0
2022-09-14,37.16,37.36,36.87,37.23,36632,33.8845624440164,34.0669336089465,33.6201242548677,33.9483923517419,40173.0174987217,0.0,1.0
2022-09-15,36.8923,37.2787,36.77,37.13,20237,33.6404586397574,33.9927997304024,33.5289386724027,33.8572067692769,22193.2014392234,0.0,1.0
2022-09-16,36.69,36.69,36.35,36.48,31251,33.4559902064306,33.4559902064306,33.1459592260494,33.264500483254,34271.8653049944,0.0,1.0
2022-09-19,36.9,36.9187,36.27,36.27,60276,33.6474799296072,33.6645316335282,33.0730107600774,33.0730107600774,66102.555218196,0.0,1.0
2022-09-20,36.44,36.59,36.2069,36.55,30004,33.228026250268,33.3648046239656,33.0154726575419,33.3283303909795,32904.3245531679,0.0,1.0
2022-09-21,35.86,36.845,35.86,36.72,54637,32.6991498719706,33.5973278592515,32.6991498719706,33.4833458811701,59918.4635585734,0.0,1.0
2022-09-22,35.57,35.86,35.5103,35.76,41150,32.4347116828219,32.6991498719706,32.3802738900903,32.6079642895055,45127.7481456759,0.0,1.0
2022-09-23,34.95,35.3,34.5865,35.3,83676,31.8693610715386,32.1885106101663,31.5379014792781,32.1885106101663,91764.5067761257,0.0,1.0
2022-09-26,34.28,34.81,34.156,34.54,49608,31.4595539149683,31.9459472514599,31.3457562286947,31.6981619668321,54055.5102782586,0.220579,1.0
2022-09-27,34.15,34.8,33.9718,34.7,53723,31.3402498890364,31.9367700186959,31.176711601182,31.844997691056,58539.4327261508,0.0,1.0
2022-09-28,34.9,35.0142,34.175,34.23,43055,32.0285423463358,32.1333463445006,31.3631929709463,31.4136677511483,46915.0136072898,0.0,1.0
2022-09-29,34.23,34.67,34.0,34.67,34029,31.4136677511483,31.817465992764,31.2025913975765,31.817465992764,37079.8048552424,0.0,1.0
2022-09-30,33.79,34.48,33.74,34.27,48414,31.0098695095326,31.6430985702481,30.9639833457126,31.4503766822043,52754.4644938642,0.0,1.0
2022-10-03,34.75,34.89,34.13,34.25,31887,31.8908838548759,32.0193651135718,31.3218954235084,31.4320222166763,34745.7679455498,0.0,1.0
2022-10-04,35.83,35.83,35.17,35.17,169179,32.8820249933872,32.8820249933872,32.2763276309636,32.2763276309636,184346.41939537,0.0,1.0
2022-10-05,35.74,35.96,35.25,35.35,27820,32.7994298985113,33.0013290193191,32.3497454930756,32.4415178207155,30314.148845774,0.0,1.0
2022-10-06,35.42,35.8,35.37,35.71,36138,32.5057584500635,32.8544932950952,32.4598722862435,32.7718982002193,39377.8832131049,0.0,1.0
2022-10-07,34.54,35.13,34.385,35.13,35958,31.6981619668321,32.2396186999077,31.5559148589902,32.2396186999077,39181.7456576686,0.0,1.0
2022-10-10,34.35,34.74,34.13,34.74,60602,31.5237945443162,31.8817066221119,31.3218954235084,31.8817066221119,66035.1563030768,0.0,1.0
2022-10-11,34.14,34.64,33.9801,34.21,73561,31.3310726562724,31.789934294472,31.1843287043761,31.3953132856203,80155.9706414083,0.0,1.0
2022-10-12,34.06,34.35,34.06,34.205,426453,31.2576547941604,31.5237945443162,31.2576547941604,31.3907246692383,464685.827380549,0.0,1.0
2022-10-13,35.06,35.155,33.34,33.34,25156,32.1753780705597,32.2625617818177,30.5968940351529,30.5968940351529,27411.313025316,0.0,1.0
2022-10-14,34.35,35.44,34.32,35.19,64168,31.5237945443162,32.5241129155915,31.4962628460242,32.2946820964916,69920.8592068881,0.0,1.0
2022-10-17,35.13,35.2372,34.98,35.02,38136,32.2396186999077,32.3379986351377,32.1019602084478,32.1386691395038,41555.0100784485,0.0,1.0
2022-10-18,35.52,35.88,35.2,35.75,63344,32.5975307777034,32.9279111572072,32.3038593292556,32.8086071312752,69022.9850642239,0.0,1.0
2022-10-19,35.2,35.51,34.99,35.23,66157,32.3038593292556,32.5883535449394,32.1111374412118,32.3313910275476,72088.1791944598,0.0,1.0
2022-10-20,35.0049,35.65,34.91,35.34,407324,32.1248115180301,32.7168348036353,32.0377195790998,32.4323405879515,443841.853503093,0.0,1.0
2022-10-21,35.8,35.82,34.88,34.88,22050,32.8544932950952,32.8728477606232,32.0101878808079,32.0101878808079,24026.8505409532,0.0,1.0
2022-10-24,36.29,36.385,35.8401,35.9839,74063,33.3041777005309,33.3913614117888,32.8912939984788,33.023262605625,80702.9764904586,0.0,1.0
2022-10-25,36.81,36.8504,36.3,36.31,68605,33.7813938042585,33.818469824625,33.3133549332949,33.3225321660589,74755.6499483942,0.0,1.0
2022-10-26,36.7,37.1399,36.6225,36.71,73213,33.6804442438546,34.0841507131426,33.6093206899336,33.6896214766186,79776.7713675647,0.0,1.0
2022-10-27,36.47,36.92,36.43,36.79,40806,33.4693678902827,33.8823433646624,33.4326589592268,33.7630393387305,44464.3838174211,0.0,1.0
2022-10-28,37.43,37.447,36.8,36.8,44787,34.3503822356261,34.3659835313249,33.7722165714945,33.7722165714945,48802.2927518217,0.0,1.0
2022-10-31,37.12,37.32,37.08,37.1,35294,34.0658880199423,34.2494326752222,34.0291790888863,34.0475335544143,38458.2160087256,0.0,1.0
2022-11-01,37.11,37.5,36.96,37.5,60544,34.0567107871783,34.414622864974,33.9190522957184,34.414622864974,65971.9564241028,0.0,1.0
2022-11-02,36.29,37.49,36.2853,37.1,201543,33.3041777005309,34.40544563221,33.2998644011318,34.0475335544143,219611.951862826,0.0,1.0
2022-11-03,35.89,36.15,35.69,35.98,46079,32.9370883899712,33.175696441835,32.7535437346913,33.0196834848471,50210.1245386203,0.0,1.0
2022-11-04,36.49,36.635,35.9803,36.34,25603,33.4877223558107,33.6207922308886,33.01995880183,33.3500638643508,27898.3879546496,0.0,1.0
2022-11-07,36.94,36.97,36.55,36.61,24626,33.9006978301904,33.9282295284824,33.5427857523947,33.5978491489787,26833.7968898645,0.0,1.0
2022-11-08,37.21,37.43,36.84,37.19,60391,34.1484831148182,34.3503822356261,33.8089255025505,34.1301286492902,65805.239501982,0.0,1.0
2022-11-09,36.54,37.15,36.5,36.96,213544,33.5336085196307,34.0934197182343,33.4968995885747,33.9190522957184,232688.878545002,0.0,1.0
2022-11-10,38.35,38.3973,37.615,37.63,251635,35.1946876499134,35.2380959608871,34.52016104176,34.5339268909059,274194.854234592,0.0,1.0
2022-11-11,38.74,38.79,38.35,38.37,31960,35.5525997277092,35.5984858915291,35.1946876499134,35.2130421154414,34825.3126208101,0.0,1.0
2022-11-14,38.44,38.94,38.42,38.64,81725,35.2772827447894,35.736144382989,35.2589282792614,35.4608274000692,89051.8984335327,0.0,1.0
2022-11-15,38.67,39.0637,38.35,38.955,36140,35.4883590983612,35.8496667522796,35.1946876499134,35.749910232135,39380.0625192765,0.0,1.0
2022-11-16,38.4,38.575,38.34,38.45,37582,35.2405738137334,35.4011753871033,35.1855104171495,35.2864599775534,40951.3422689388,0.0,1.0
2022-11-17,38.36,38.37,37.92,38.04,52964,35.2038648826774,35.2130421154414,34.8000666410617,34.9101934342297,57712.3860340609,0.0,1.0
2022-11-18,38.55,38.77,38.29,38.77,403262,35.3782323051933,35.5801314260012,35.1396242533295,35.5801314260012,439415.682668746,0.0,1.0
2022-11-21,38.48,38.56,38.29,38.5,21930,35.3139916758454,35.3874095379573,35.1396242533295,35.3323461413733,23896.0921706622,0.0,1.0
2022-11-22,39.02,39.05,38.61,38.61,33754,35.809562245101,35.837093943393,35.4332957017773,35.4332957017773,36780.1502566591,0.0,1.0
2022-11-23,39.1553,39.22,38.99,39.0,29514,35.9337302043978,35.9931069003808,35.782030546809,35.791207779573,32160.0211730472,0.0,1.0
2022-11-25,39.1718,39.27,39.09,39.09,4683,35.9488726384584,36.0389930642008,35.8738028744489,35.8738028744489,5102.84540060243,0.0,1.0
2022-11-28,38.6,39.03,38.5,39.03,22696,35.4241184690133,35.818739477865,35.3323461413733,35.818739477865,24730.7664343525,0.0,1.0
2022-11-29,38.63,38.7301,38.475,38.68,17686,35.4516501673053,35.5435142672728,35.3094030594634,35.4975363311252,19271.6044747073,0.0,1.0
2022-11-30,39.62,39.62,38.3904,38.4733,14415,36.3601962109406,36.3601962109406,35.23176367028,35.3078429298935,15707.3492311945,0.0,1.0
2022-12-01,39.57,39.79,39.35,39.79,64042,36.3143100471206,36.5162091679285,36.1124109263128,36.5162091679285,69783.5629180826,0.0,1.0
2022-12-02,39.51,39.5615,38.98,39.21,33125,36.2592466505366,36.3065093992712,35.772853314045,35.9839296676168,36094.7584657176,0.0,1.0
2022-12-05,38.8,39.34,38.69,39.34,16500,35.6076631242931,36.1032336935488,35.5067135638892,36.1032336935488,17979.275914999,0.0,1.0
2022-12-06,38.26,38.88,38.03,38.88,28942,35.1120925550375,35.6810809864051,34.9010162014657,35.6810809864051,31536.7396079939,0.0,1.0
2022-12-07,38.21,38.45,38.09,38.09,66658,35.0662063912175,35.2864599775534,34.9560795980496,34.9560795980496,72634.0953904244,0.0,1.0
2022-12-08,38.4169,38.535,38.32,38.51,19471,35.2560833371046,35.3644664560473,35.1671559516215,35.3415233741373,21216.6352327845,0.0,1.0
2022-12-09,38.15,38.52,38.15,38.39,20112,35.0111429946336,35.3507006069013,35.0111429946336,35.2313965809694,21915.1028607551,0.0,1.0
2022-12-12,38.6943,38.7,38.225,38.32,41363,35.5106597739777,35.5158907966532,35.0799722403635,35.1671559516215,45071.320586188,0.0,1.0
2022-12-13,38.78,39.63,38.6002,39.63,53804,35.7901019230249,36.5745677980783,35.6241643179254,36.5745677980783,58298.7755801186,0.218795,1.0
2022-12-14,38.5,39.0399,38.3001,38.81,19170,35.5316896347721,36.0299639005854,35.3472017189801,35.8177889539092,20771.45803046,0.0,1.0
2022-12-15,37.59,38.17,37.4462,38.17,39680,34.6918496979502,35.2271322950454,34.5591365299117,35.2271322950454,42994.8593974259,0.0,1.0
2022-12-16,37.24,37.4307,37.0,37.38,53059,34.3688343376341,34.5448315639549,34.1473380905601,34.4980404817605,57491.5384266134,0.0,1.0
2022-12-19,37.05,37.3699,36.85,37.36,31933,34.1934831420339,34.4887191813628,34.008902936139,34.479582461171,34600.6765407762,0.0,1.0
2022-12-20,37.08,37.23,36.91,36.92,140442,34.2211701729181,34.3596053273393,34.0642769979074,34.0735060082022,152174.497063843,0.0,1.0
2022-12-21,37.53,37.625,37.27,37.27,22389,34.6364756361817,34.7241512339818,34.3965213685183,34.3965213685183,24259.3726574841,0.0,1.0
2022-12-22,37.24,37.31,36.72,37.24,24586,34.3688343376341,34.4334374096973,33.8889258023073,34.3688343376341,26639.9096054716,0.0,1.0
2022-12-23,37.48,37.48,37.11,37.26,41170,34.590330584708,34.590330584708,34.2488572038024,34.3872923582235,44609.3337044361,0.0,1.0
2022-12-27,37.61,37.66,37.4,37.62,91875,34.7103077185397,34.7564527700134,34.51649850235,34.7195367288344,99550.219433934,0.0,1.0
2022-12-28,37.16,37.72,37.1362,37.72,35146,34.2950022552761,34.8118268317819,34.2730372107746,34.8118268317819,38082.0899289801,0.0,1.0
2022-12-29,37.6195,37.7,37.43,37.43,90466,34.7190752783197,34.7933688111924,34.5441855332342,34.5441855332342,98023.5118509962,0.0,1.0
2022-12-30,37.51,37.54,37.21,37.35,29674,34.6180176155922,34.6457046464764,34.3411473067498,34.4703534508763,32152.9601249803,0.0,1.0
2023-01-03,37.56,37.817,37.3,37.81,84748,34.6641626670659,34.9013482316409,34.4242083994025,34.8948879244346,91827.8312553693,0.0,1.0
2023-01-04,37.94,38.1992,37.715,37.88,29453,35.0148650582663,35.2540810051061,34.8072123266345,34.9594909964978,31913.4978284371,0.0,1.0
2023-01-05,37.7755,37.8974,37.67,37.73,12250,34.8630478389177,34.9755494744107,34.7656817803081,34.8210558420766,13273.3625911912,0.0,1.0
2023-01-06,38.67,38.7687,37.99,38.04,40721,35.6885828097827,35.7796731413919,35.06101010974,35.1071551612137,44122.8243327264,0.0,1.0
2023-01-09,38.44,38.9533,38.4165,38.76,13681,35.4763155730036,35.9500406714329,35.4546273988109,35.7716439024354,14823.908049803,0.0,1.0
2023-01-10,38.63,38.63,38.245,38.39,20667,35.6516667686037,35.6516667686037,35.296349872256,35.4301705215298,22393.5171160938,0.0,1.0
2023-01-11,38.9,38.9,38.585,38.9,16878,35.9008500465619,35.9008500465619,35.6101362222774,35.9008500465619,18287.9848011531,0.0,1.0
2023-01-12,39.0461,39.2,38.8001,39.03,25925,36.0356858869681,36.1777203554043,35.8086522337174,36.0208271803936,28090.7694021741,0.0,1.0
2023-01-13,39.18,39.21,38.72,38.82,286119,36.1592623348148,36.186949365699,35.7347278612565,35.8270179642039,310021.324998289,0.0,1.0
2023-01-17,38.93,39.22,38.92,39.22,24563,35.9285370774461,36.1961783759938,35.9193080671514,36.1961783759938,26614.9881899943,0.0,1.0
2023-01-18,38.24,39.12,38.235,39.12,35075,35.2917353671087,36.1038882730463,35.2871208619613,36.1038882730463,38005.1586029413,0.0,1.0
2023-01-19,37.89,38.17,37.78,38.17,91984,34.9687200067925,35.2271322950454,34.8672008935503,35.2271322950454,99668.3252725008,0.0,1.0
2023-01-20,38.38,38.38,37.8399,38.05,16838,35.4209415112351,35.4209415112351,34.9224826652159,35.1163841715085,18244.6432090186,0.0,1.0
2023-01-23,38.78,38.96,38.4488,38.58,18901,35.7901019230249,35.9562241083304,35.4844371020629,35.60552171713,20479.9858233555,0.0,1.0
2023-01-24,38.77,38.84,38.486,38.55,257328,35.7808729127302,35.8454759847934,35.5187690203594,35.5778346862458,278825.130519678,0.0,1.0
2023-01-25,38.83,38.84,38.3459,38.62,231371,35.8362469744987,35.8454759847934,35.38947058613,35.642437758309,250699.687843796,0.0,1.0
2023-01-26,39.07,39.07,38.7208,38.99,23947,36.0577432215726,36.0577432215726,35.73546618208,35.9839111392146,25947.5276711229,0.0,1.0
2023-01-27,39.01,39.18,38.863,39.01,35715,36.0023691598041,36.1592623348148,35.8667027084713,36.0023691598041,38698.6240770934,0.0,1.0
2023-01-30,38.71,39.03,38.68,38.7,30784,35.7254988509617,36.0208271803936,35.6978118200775,35.716269840667,33355.6893067127,0.0,1.0
2023-01-31,39.24,39.24,38.706,38.74,22497,36.2146363965833,36.2146363965833,35.7218072468438,35.753185881846,24376.3949562472,0.0,1.0
2023-02-01,39.5,39.765,38.88,39.19,59579,36.4545906642466,36.6991594370574,35.8823920259724,36.1684913451095,64556.2179445373,0.0,1.0
2023-02-02,39.7,39.8,39.4,39.57,40217,36.6391708701416,36.731460973089,36.3623005612992,36.5191937363099,43576.7202718316,0.0,1.0
2023-02-03,39.4,39.635,39.31,39.36,58399,36.3623005612992,36.5791823032257,36.2792394686465,36.3253845201202,63277.6409765694,0.0,1.0
2023-02-06,39.1866,39.26,39.0599,39.14,30147,36.1653534816093,36.2330944171727,36.0484219211749,36.1223462936358,32665.4744519707,0.0,1.0
2023-02-07,39.463,39.49,38.8905,39.2,24331,36.4204433261561,36.4453616539519,35.8920824867819,36.1777203554043,26363.6069556142,0.0,1.0
2023-02-08,39.07,39.29,39.0299,39.24,25753,36.0577432215726,36.260781448057,36.0207348902906,36.2146363965833,27904.4005559957,0.0,1.0
2023-02-09,38.67,39.4,38.59,39.4,51145,35.6885828097827,36.3623005612992,35.6147507274248,36.3623005612992,55417.6432429776,0.0,1.0
2023-02-10,39.01,39.03,38.62,38.67,31310,36.0023691598041,36.0208271803936,35.642437758309,35.6885828097827,33925.6312432814,0.0,1.0
2023-02-13,39.4,39.4,38.9717,39.1,183088,36.3623005612992,36.3623005612992,35.9670220503752,36.0854302524568,198383.135518042,0.0,1.0
2023-02-14,39.26,39.48,38.9781,39.38,53809,36.2330944171727,36.4361326436572,35.9729286169638,36.3438425407097,58304.1932791354,0.0,1.0
2023-02-15,39.2899,39.2899,38.98,39.08,63870,36.260689157954,36.260689157954,35.9746821289199,36.0669722318673,69205.687240766,0.0,1.0
2023-02-16,38.99,39.31,38.9409,39.14,50089,35.9839111392146,36.2792394686465,35.9385966986674,36.1223462936358,54273.4252106267,0.0,1.0
2023-02-17,38.93,38.99,38.67,38.98,78488,35.9285370774461,35.9839111392146,35.6885828097827,35.9746821289199,85044.8720863197,0.0,1.0
2023-02-21,38.15,38.66,38.09,38.6,57774,35.2086742744559,35.679353799488,35.1533002126875,35.6239797377195,62600.4285994679,0.0,1.0
2023-02-22,38.04,38.29,37.8999,38.29,58467,35.1071551612137,35.3378804185824,34.9778567269843,35.3378804185824,63351.3216831982,0.0,1.0
2023-02-23,38.2,38.34,37.8378,38.14,33989,35.2548193259297,35.3840254700561,34.920544573054,35.1994452641612,36828.4343764896,0.0,1.0
2023-02-24,37.99,38.0599,37.73,37.94,31496,35.06101010974,35.1255208917003,34.8210558420766,35.0148650582663,34127.1696467068,0.0,1.0
2023-02-27,38.07,38.4,38.01,38.29,33351,35.134842192098,35.4393995318246,35.0794681303295,35.3378804185824,36137.1359819443,0.0,1.0
2023-02-28,37.93,38.17,37.9201,38.17,19233,35.0056360479715,35.2271322950454,34.9964993277797,35.2271322950454,20839.7210380719,0.0,1.0
2023-03-01,37.82,38.04,37.6701,38.04,35768,34.9041169347293,35.1071551612137,34.7657740704111,35.1071551612137,38756.0516866716,0.0,1.0
2023-03-02,37.97,38.01,37.61,37.78,26468,35.0425520891505,35.0794681303295,34.7103077185397,34.8672008935503,28679.1315153999,0.0,1.0
2023-03-03,38.47,38.52,38.03,38.03,40645,35.5040026038878,35.5501476553615,35.097926150919,35.097926150919,44040.4753076708,0.0,1.0
2023-03-06,38.41,38.61,38.36,38.56,34934,35.4486285421193,35.6332087480143,35.4024834906456,35.5870636965405,37852.3794906673,0.0,1.0
2023-03-07,37.73,38.45,37.6727,38.45,17586,34.8210558420766,35.4855445832983,34.7681736130877,35.4855445832983,19055.1309819338,0.0,1.0
2023-03-08,37.74,37.8219,37.53,37.65,21276,34.8302848523714,34.9058704466853,34.6364756361817,34.7472237597186,23053.3928563416,0.0,1.0
2023-03-09,36.96,37.86,36.9,37.86,50979,34.1104220493812,34.9410329759083,34.0550479876127,34.9410329759083,55237.7756356193,0.0,1.0
2023-03-10,36.52,37.1273,36.35,36.79,17789,33.7043455964123,34.2648233916123,33.5474524214017,33.9535288743705,19275.0895620164,0.0,1.0
2023-03-13,36.13,36.62,35.88,36.15,59024,33.3444141949172,33.7966356993598,33.1136889375486,33.3628722155067,63954.8533536712,0.0,1.0
2023-03-14,36.52,36.81,36.17,36.81,29274,33.7043455964123,33.97198689496,33.3813302360962,33.97198689496,31719.5442036353,0.0,1.0
2023-03-15,36.04,36.07,35.6099,35.8,49319,33.2613531022645,33.2890401331488,32.8644133694875,33.0398568551906,53439.0995620376,0.0,1.0
2023-03-16,36.49,36.51,35.69,35.94,29543,33.6766585655281,33.6951165861176,32.9383377419484,33.1690629993171,32011.0164107398,0.0,1.0
2023-03-17,35.8987,36.3436,35.775,36.3436,188690,33.1309471867998,33.541545854813,33.0167843294538,33.541545854813,204453.125496479,0.0,1.0
2023-03-20,36.36,36.452,36.02,36.02,446970,33.5566814316964,33.6415883264081,33.242895081675,33.242895081675,484309.785908958,0.0,1.0
2023-03-21,36.757,36.87,36.57,36.87,31646,33.9230731403978,34.0273609567285,33.7504906478861,34.0273609567285,34289.7006172112,0.0,1.0
2023-03-22,36.0,36.87,36.0,36.66,31286,33.2244370610856,34.0273609567285,33.2244370610856,33.8335517405388,33899.6262880006,0.0,1.0
2023-03-23,35.6354,36.11,35.39,35.97,30832,33.1762090219883,33.6180569822142,32.9477440210624,33.4877183508792,33117.4261674022,0.312343,1.0
2023-03-24,35.85,35.85,35.29,35.445,299581,33.3759995240205,33.3759995240205,32.8546449986802,32.9989484833726,321787.482117817,0.0,1.0
2023-03-27,36.12,36.31,36.0,36.09,151127,33.6273668844525,33.8042550269787,33.5156480575938,33.5994371777378,162329.309302056,0.0,1.0
2023-03-28,36.2,36.26,36.05,36.19,130112,33.7018461023582,33.7577055157875,33.5621975687849,33.69253620012,139756.569586567,0.0,1.0
2023-03-29,36.64,36.67,36.42,36.42,127347,34.1114818008399,34.1394115075546,33.9066639515991,33.9066639515991,136786.613587836,0.0,1.0
2023-03-30,36.82,36.9525,36.67,36.95,176484,34.2790600411279,34.4024162457843,34.1394115075546,34.4000887702248,189565.900354431,0.0,1.0
2023-03-31,37.33,37.33,36.88,36.88,24254,34.7538650552771,34.7538650552771,34.3349194545572,34.3349194545572,26051.8310282879,0.0,1.0
2023-04-03,37.53,37.63,37.39,37.47,53313,34.9400631000416,35.0331621224238,34.8097244687065,34.8842036866122,57264.8333310428,0.0,1.0
2023-04-04,37.18,37.57,37.01,37.57,57257,34.6142165217038,34.9773027089944,34.4559481836541,34.9773027089944,61501.182864133,0.0,1.0
2023-04-05,37.28,37.28,37.05,37.05,41361,34.707315544086,34.707315544086,34.493187792607,34.493187792607,44426.8897155528,0.0,1.0
2023-04-06,37.25,37.35,37.13,37.13,68652,34.6793858373714,34.7724848597536,34.5676670105127,34.5676670105127,73740.8387793362,0.0,1.0
2023-04-10,37.4,37.4,37.11,37.11,50009,34.8190343709447,34.8190343709447,34.5490472060363,34.5490472060363,53715.9238844582,0.0,1.0
2023-04-11,37.57,37.71,37.49,37.5,60275,34.9773027089944,35.1076413403295,34.9028234910887,34.9121333933269,64742.8925220605,0.0,1.0
2023-04-12,37.42,37.77,37.3653,37.77,46585,34.8376541754211,35.1635007537588,34.7867290101781,35.1635007537588,50038.1194216539,0.0,1.0
2023-04-13,37.67,37.7072,37.294,37.49,25517,35.0704017313766,35.1050345677028,34.7203494072195,34.9028234910887,27408.4510740011,0.0,1.0
2023-04-14,37.68,37.9227,37.4793,37.72,23187,35.0797116336149,35.3056629609365,34.8928618956938,35.1169512425677,24905.739509067,0.0,1.0
2023-04-17,37.9,37.9,37.66,37.66,57679,35.2845294828557,35.2845294828557,35.0610918291384,35.0610918291384,61954.4636711725,0.0,1.0
2023-04-18,37.96,38.005,37.81,37.95,26130,35.340388896285,35.382283456357,35.2007403627117,35.3310789940468,28066.8897818572,0.0,1.0
2023-04-19,37.89,37.9099,37.74,37.81,31977,35.2752195806175,35.2937462860716,35.1355710470442,35.2007403627117,34347.2994471659,0.0,1.0
2023-04-20,37.61,37.73,37.5,37.66,38421,35.0145423179473,35.126261144806,34.9121333933269,35.0610918291384,41268.9618181681,0.0,1.0
2023-04-21,37.64,37.67,37.47,37.67,33428,35.042472024662,35.0704017313766,34.8842036866122,35.0704017313766,35905.8550182901,0.0,1.0
2023-04-24,37.69,37.71,37.59,37.71,87582,35.0890215358531,35.1076413403295,34.9959225134709,35.1076413403295,94074.0275880065,0.0,1.0
2023-04-25,37.17,37.52,37.16,37.52,30284,34.6049066194656,34.9307531978033,34.5955967172274,34.9307531978033,32528.8055933319,0.0,1.0
2023-04-26,36.74,37.08,36.64,37.02,120749,34.2045808232221,34.5211174993216,34.1114818008399,34.4652580858923,129699.535946019,0.0,1.0
2023-04-27,37.13,37.13,36.65,36.86,17163,34.5676670105127,34.5676670105127,34.1207917030781,34.3162996500808,18435.2096948341,0.0,1.0
2023-04-28,37.52,37.52,37.095,37.095,17196,34.9307531978033,34.9307531978033,34.535082352679,34.535082352679,18470.6558242945,0.0,1.0
2023-05-01,37.48,37.7,37.48,37.49,26724,34.8935135888504,35.0983314380913,34.8935135888504,34.9028234910887,28704.9201121451,0.0,1.0
2023-05-02,36.83,37.34,36.54,37.33,76280,34.2883699433661,34.7631749575154,34.0183827784577,34.7538650552771,81934.2653103737,0.0,1.0
2023-05-03,36.51,36.95,36.47,36.95,19600,33.9904530717431,34.4000887702248,33.9532134627902,34.4000887702248,21052.8526492307,0.0,1.0
2023-05-04,36.13,36.41,36.0,36.41,45389,33.6366767866907,33.8973540493608,33.5156480575938,33.8973540493608,48753.4657599967,0.0,1.0
2023-05-05,36.75,36.8549,36.51,36.56,21773,34.2138907254604,34.3115515999393,33.9904530717431,34.0370025829342,23386.9265679439,0.0,1.0
2023-05-08,36.6802,36.82,36.59,36.82,23947,34.1489076078376,34.2790600411279,34.0649322896488,34.2790600411279,25722.0746117923,0.0,1.0
2023-05-09,36.54,36.6068,36.43,36.43,27805,34.0183827784577,34.080572925409,33.9159738538373,33.9159738538373,29866.0493832583,0.0,1.0
2023-05-10,36.47,36.85,36.23,36.85,44480,33.9532134627902,34.3069897478426,33.7297758090729,34.3069897478426,47777.0860121318,0.0,1.0
2023-05-11,36.27,36.27,36.065,36.27,17512,33.7670154180258,33.7670154180258,33.5761624221422,33.7670154180258,18810.0793670066,0.0,1.0
2023-05-12,36.26,36.45,36.0419,36.45,33655,33.7577055157875,33.9345936583137,33.554656547972,33.9345936583137,36149.6814239726,0.0,1.0
2023-05-15,36.44,36.4899,36.1867,36.38,23880,33.9252837560755,33.9717401682442,33.6894639323814,33.8694243426462,25650.1082277363,0.0,1.0
2023-05-16,35.95,36.326,35.95,36.26,16584,33.4690985464027,33.8191508705598,33.4690985464027,33.7577055157875,17813.2912415736,0.0,1.0
2023-05-17,36.51,36.56,36.1038,36.22,23144,33.9904530717431,34.0370025829342,33.6122848428265,33.7204659068347,24859.5521282549,0.0,1.0
2023-05-18,36.75,36.75,36.35,36.35,23931,34.2138907254604,34.2138907254604,33.8414946359315,33.8414946359315,25704.8886096296,0.0,1.0
2023-05-19,36.67,36.9,36.58,36.73,44891,34.1394115075546,34.3535392590337,34.0556223874106,34.1952709209839,48218.5514426846,0.0,1.0
2023-05-22,36.6442,36.77,36.52,36.75,47687,34.11539195978,34.2325105299368,33.9997629739813,34.2138907254604,51221.8053206055,0.0,1.0
2023-05-23,36.5301,36.86,36.5301,36.68,26902,34.0091659752419,34.3162996500808,34.0091659752419,34.1487214097928,28896.1143862044,0.0,1.0
2023-05-24,36.11,36.51,36.08,36.51,50164,33.6180569822142,33.9904530717431,33.5901272754996,33.9904530717431,53882.4132804089,0.0,1.0
2023-05-25,36.02,36.0997,35.7404,35.93,40041,33.5342678620703,33.6084677829089,33.2739629954896,33.4504787419263,43009.0445371351,0.0,1.0
2023-05-26,36.4572,36.48,36.14,36.19,76638,33.9412967879253,33.9625233650284,33.6459866889289,33.69253620012,82318.8021087625,0.0,1.0
2023-05-30,36.41,36.5117,36.295,36.45,57440,33.8973540493608,33.9920357551236,33.7902901736213,33.9345936583137,61697.7477638682,0.0,1.0
2023-05-31,36.15,36.22,36.0401,36.16,33530,33.6552965911671,33.7204659068347,33.5529807655691,33.6646064934053,36015.4157820769,0.0,1.0
2023-06-01,36.34,36.45,36.0,36.15,27989,33.8321847336933,33.9345936583137,33.5156480575938,33.6552965911671,30063.6884081286,0.0,1.0
2023-06-02,37.09,37.12,36.53,36.53,16186,34.5304274015599,34.5583571082745,34.0090728762195,34.0090728762195,17385.789437778,0.0,1.0
2023-06-05,36.85,37.19,36.81,37.19,63900,34.3069897478426,34.6235264239421,34.2697501388897,34.6235264239421,68636.5961370329,0.0,1.0
2023-06-06,37.08,37.09,36.734,36.93,48578,34.5211174993216,34.5304274015599,34.1989948818792,34.3814689657483,52178.8508160374,0.0,1.0
2023-06-07,37.22,37.24,36.82,36.99,52711,34.8932221889104,34.9119719052935,34.5182278612488,34.677600450505,56225.9171531462,0.259687,1.0
2023-06-08,37.3,37.33,37.0714,37.33,40366,34.9682210544427,34.9963456290173,34.7539117961841,34.9963456290173,43057.7179678606,0.0,1.0
2023-06-09,37.22,37.38,37.15,37.21,33833,34.8932221889104,35.043219919975,34.8275981815696,34.8838473307189,36089.0792252546,0.0,1.0
2023-06-12,37.49,37.5,37.29,37.29,29010,35.146343360082,35.1557182182735,34.9588461962512,34.9588461962512,30944.46807332,0.0,1.0
2023-06-13,37.8,37.879,37.6499,37.66,23548,35.4369639640197,35.5110253437329,35.2962473425647,35.3057159493381,25118.2466111872,0.0,1.0
2023-06-14,37.8194,38.02,37.59,37.94,49126,35.4551511889113,35.6432108442336,35.2400919419974,35.5682119787012,52401.8593095456,0.0,1.0
2023-06-15,38.23,38.3368,37.76,37.76,23286,35.8400828662559,35.9402063517415,35.3994645312535,35.3994645312535,24838.7757171779,0.0,1.0
2023-06-16,38.242,38.49,38.21,38.49,13431,35.8513326960857,36.0838291792359,35.8213331498728,36.0838291792359,14326.6167077822,0.0,1.0
2023-06-20,37.79,38.02,37.75,37.99,35679,35.4275891058282,35.6432108442336,35.390089673062,35.6150862696589,38058.1756769384,0.0,1.0
2023-06-21,37.6139,37.8,37.61,37.61,13528,35.2624978530751,35.4369639640197,35.2588416583804,35.2588416583804,14430.0849395337,0.0,1.0
2023-06-22,37.44,37.49,37.31,37.49,21894,35.0994690691243,35.146343360082,34.9775959126343,35.146343360082,23353.9532574032,0.0,1.0
2023-06-23,37.0552,37.25,37.0,37.25,7982,34.7387245259138,34.921346763485,34.6869753086965,34.921346763485,8514.26212206965,0.0,1.0
2023-06-26,37.3031,37.418,37.128,37.215,19845,34.9711272604821,35.0788443811029,34.8069734935482,34.8885347598146,21168.3201970023,0.0,1.0
2023-06-27,37.6991,37.73,37.264,37.35,25496,35.3423716448671,35.3713399566789,34.9344715649532,35.0150953454004,27196.1447086304,0.0,1.0
2023-06-28,37.59,37.614,37.4243,37.45,18168,35.2400919419974,35.262591601657,35.0847505417636,35.1088439273158,19379.4931387824,0.0,1.0
2023-06-29,37.95,37.95,37.59,37.59,42512,35.5775868368928,35.5775868368928,35.2400919419974,35.2400919419974,45346.8192600131,0.0,1.0
2023-06-30,38.2505,38.28,38.12,38.16,16260,35.8593013255486,35.8869571572136,35.736959426149,35.7744588589151,17344.2623534017,0.0,1.0
2023-07-03,38.45,38.48,38.2901,38.3,10183,36.0463297464698,36.0744543210444,35.8964257639871,35.9057068735967,10862.0309683081,0.0,1.0
2023-07-05,38.25,38.39,38.185,38.25,36907,35.858832582639,35.9900805973205,35.797896004394,35.858832582639,39368.0621572569,0.0,1.0
2023-07-06,37.8202,38.01,37.6015,38.01,9759,35.4559011775666,35.633835986042,35.2508730289176,35.633835986042,10409.7574604457,0.0,1.0
2023-07-07,37.84,38.1999,37.75,37.81,55646,35.4744633967859,35.8118645430994,35.390089673062,35.4463388222112,59356.6311757313,0.0,1.0
2023-07-10,38.15,38.17,37.84,37.84,26760,35.7650840007236,35.7838337171067,35.4744633967859,35.4744633967859,28544.431769805,0.0,1.0
2023-07-11,38.5694,38.5694,38.21,38.24,23610,36.1582655532767,36.1582655532767,35.8213331498728,35.8494577244474,25184.3809448841,0.0,1.0
2023-07-12,38.7,38.9,38.68,38.8785,54597,36.2807012012583,36.468198365089,36.2619514848752,36.4480424199772,58237.6809168925,0.0,1.0
2023-07-13,38.89,38.93,38.745,38.77,31912,36.4588235068975,36.4963229396637,36.3228880631202,36.346325208599,34039.9815634536,0.0,1.0
2023-07-14,38.54,38.89,38.5101,38.89,33061,36.1307034701936,36.4588235068975,36.1026726442009,36.4588235068975,35265.6001024486,0.0,1.0
2023-07-17,38.61,38.71,38.3926,38.445,28206,36.1963274775344,36.2900760594498,35.9925180604503,36.041642317374,30086.855100864,0.0,1.0
2023-07-18,38.94,39.06,38.7929,38.81,24897,36.5056977978552,36.6181960961537,36.3677936338577,36.3838246413652,26557.2017104946,0.0,1.0
2023-07-19,39.25,39.2958,39.1,39.1,23458,36.7963184017929,36.8392552523102,36.6556955289198,36.6556955289198,25022.2451590466,0.0,1.0
2023-07-20,39.4,39.46,39.26,39.26,17095,36.936941274666,36.9931904238153,36.8056932599845,36.8056932599845,18234.9424927062,0.0,1.0
2023-07-21,39.5999,39.6299,39.48,39.54,16726,37.1243446899149,37.1524692644895,37.0119401401983,37.0681892893476,17841.3365389297,0.0,1.0
2023-07-24,39.76,39.85,39.62,39.62,261968,37.2744361695615,37.3588098932853,37.1431881548799,37.1431881548799,279436.760159652,0.0,1.0
2023-07-25,39.8017,39.9,39.67,39.67,30580,37.3135293282202,37.405684184243,37.1900624458376,37.1900624458376,32619.1600717727,0.0,1.0
2023-07-26,39.84,39.97,39.7474,39.77,53669,37.3494350350938,37.4713081915838,37.2626238482401,37.283811027753,57247.7992770428,0.0,1.0
2023-07-27,39.6786,40.095,39.66,40.0,43464,37.1981248238823,37.588493918978,37.1806875876461,37.4994327661584,46362.3012871004,0.0,1.0
2023-07-28,39.87,39.9199,39.74,39.86,30589,37.3775596096684,37.4243401520442,37.2556864531784,37.3681847514768,32628.7602169868,0.0,1.0
2023-07-31,39.96,40.04,39.81,39.87,22062,37.4619333333922,37.5369321989246,37.3213104605192,37.3775596096684,23533.1559680658,0.0,1.0
2023-08-01,39.8966,39.975,39.73,39.83,24255,37.4024967324579,37.4759956206796,37.2463115949868,37.3400601769022,25872.3913518917,0.0,1.0
2023-08-02,39.54,39.6901,39.48,39.59,42319,37.0681892893476,37.2089059108026,37.0119401401983,37.1150635803053,45140.9494793116,0.0,1.0
2023-08-03,39.408,39.5125,39.18,39.35,43584,36.9444411612193,37.0424084293209,36.7306943944522,36.8900669837083,46490.3032232878,0.0,1.0
2023-08-04,39.2101,39.665,39.18,39.38,24850,36.7589127176087,37.1853750167418,36.7306943944522,36.9181915582829,26507.0676188212,0.0,1.0
2023-08-07,39.54,39.54,39.39,39.39,14315,37.0681892893476,37.0681892893476,36.9275664164745,36.9275664164745,15269.5643043632,0.0,1.0
2023-08-08,39.34,39.35,38.901,39.16,21465,36.8806921255168,36.8900669837083,36.4691358509082,36.7119446780691,22896.3463355331,0.0,1.0
2023-08-09,39.18,39.4444,39.15,39.34,36313,36.7306943944522,36.9785656450365,36.7025698198775,36.8806921255168,38734.4525731289,0.0,1.0
2023-08-10,39.135,39.5916,39.0683,39.32,24327,36.6885075325902,37.1165635576159,36.6259772284527,36.8619424091337,25949.1925136042,0.0,1.0
2023-08-11,39.1884,39.2588,39.12,39.17,18522,36.738569275333,36.8045682770015,36.6744452453029,36.7213195362606,19757.0988505355,0.0,1.0
2023-08-14,39.19,39.2,39.1,39.13,27384,36.7400692526437,36.7494441108352,36.6556955289198,36.6838201034945,29210.0418379799,0.0,1.0
2023-08-15,38.68,38.93,38.61,38.92,21938,36.2619514848752,36.4963229396637,36.1963274775344,36.4869480814721,23400.887300672,0.0,1.0
2023-08-16,38.385,38.815,38.37,38.74,29039,35.9853931682248,36.388512070461,35.9713308809374,36.3182006340244,30975.4018745653,0.0,1.0
2023-08-17,38.36,38.69,38.3002,38.58,21379,35.9619560227459,36.2713263430667,35.9058943707605,36.1682029029598,22804.6116145987,0.0,1.0
2023-08-18,38.44,38.52,38.12,38.12,38309,36.0369548882782,36.1119537538105,35.736959426149,35.736959426149,40863.5514450472,0.0,1.0
2023-08-21,38.44,38.54,38.2028,38.47,29809,36.0369548882782,36.1307034701936,35.8145832519749,36.0650794628528,31796.7476317683,0.0,1.0
2023-08-22,38.23,38.4933,38.21,38.4933,23232,35.8400828662559,36.0869228824391,35.8213331498728,36.0869228824391,24781.1748458935,0.0,1.0
2023-08-23,38.45,38.49,38.33,38.33,49006,36.0463297464698,36.0838291792359,35.9338314481713,35.9338314481713,52273.8573733582,0.0,1.0
2023-08-24,38.17,38.5516,38.17,38.55,103069,35.7838337171067,36.1415783056958,35.7838337171067,36.1400783283852,109941.929674216,0.0,1.0
2023-08-25,38.3481,38.45,38.04,38.385,15655,35.950799941498,36.0463297464698,35.6619605606166,35.9853931682248,16698.9192584566,0.0,1.0
2023-08-28,38.62,38.6518,38.42,38.42,29789,36.2057023357259,36.235514384775,36.0182051718951,36.0182051718951,31775.413975737,0.0,1.0
2023-08-29,39.01,39.01,38.605,38.63,39798,36.571321805196,36.571321805196,36.1916400484386,36.2150771939175,42451.8421365733,0.0,1.0
2023-08-30,39.08,39.12,38.93,39.0,32431,36.6369458125368,36.6744452453029,36.4963229396637,36.5619469470044,34593.5899374644,0.0,1.0
2023-08-31,39.11,39.21,39.0728,39.11,17876,36.6650703871114,36.7588189690268,36.6301959146389,36.6650703871114,19068.0217607263,0.0,1.0
2023-09-01,39.2475,39.3293,39.1801,39.31,19732,36.7939746872451,36.8706610272518,36.7307881430341,36.8525675509422,21047.7850404257,0.0,1.0
2023-09-05,38.9,39.3,38.9,39.3,15487,36.468198365089,36.8431926927506,36.468198365089,36.8431926927506,16519.7165477941,0.0,1.0
2023-09-06,38.7,38.79,38.49,38.79,22166,36.2807012012583,36.3650749249821,36.0838291792359,36.3650749249821,23644.0909794282,0.0,1.0
2023-09-07,38.5291,38.63,38.4557,38.6,15007,36.1204848747648,36.2150771939175,36.0516734156389,36.1869526193429,16007.7088030443,0.0,1.0
2023-09-08,38.6333,38.69,38.5791,38.6,44251,36.2181708971207,36.2713263430667,36.1673591657225,36.1869526193429,47201.7806519298,0.0,1.0
2023-09-11,38.69,38.898,38.63,38.79,26510,36.2713263430667,36.4663233934507,36.2150771939175,36.3650749249821,28277.7610694145,0.0,1.0
2023-09-12,38.8,38.99,38.69,38.71,30910,36.3744497831737,36.5525720888129,36.2713263430667,36.2900760594498,32971.1653962882,0.0,1.0
2023-09-13,38.74,38.83,38.649,38.79,12477,36.3182006340244,36.4025743577483,36.2328894244814,36.3650749249821,13309.0013150918,0.0,1.0
2023-09-14,39.2041,39.2199,38.9285,39.05,25947,36.7532878026938,36.7681000786364,36.4949167109349,36.6088212379621,27677.2186521349,0.0,1.0
2023-09-15,38.817,39.0875,38.78,39.05,21680,36.3903870420993,36.6439769561804,36.3557000667906,36.6088212379621,23125.6831378689,0.0,1.0
2023-09-18,38.8,38.915,38.73,38.83,18678,36.3744497831737,36.4822606523764,36.3088257758329,36.4025743577483,19923.5013675791,0.0,1.0
2023-09-19,38.7,38.8396,38.565,38.75,23262,36.2807012012583,36.4115742216121,36.1541406156725,36.327575492216,24813.1753299404,0.0,1.0
2023-09-20,38.55,38.99,38.55,38.82,23885,36.1400783283852,36.5525720888129,36.1400783283852,36.3931994995567,25477.7187153136,0.0,1.0
2023-09-21,38.0,38.3414,38.0,38.28,21284,35.6244611278505,35.9445187865096,35.6244611278505,35.8869571572136,22703.2767484503,0.0,1.0
2023-09-22,37.86,38.08,37.83,38.01,40807,35.4932131131689,35.6994599933828,35.4650885385943,35.633835986042,43528.1250833496,0.0,1.0
2023-09-25,37.97,37.98,37.71,37.78,53424,35.5963365532759,35.6057114114674,35.3525902402958,35.4182142476366,56986.4619906601,0.0,1.0
2023-09-26,37.11,37.46,37.07,37.39,32481,35.1530088842562,35.4845516789069,35.1151182791532,35.4182431199768,34289.2386244593,0.38711,1.0
2023-09-27,37.15,37.265,36.97,37.265,37056,35.1908994893591,35.2998349790301,35.0203917663958,35.2998349790301,39118.9318822686,0.0,1.0
2023-09-28,37.41,37.49,37.16,37.16,15815,35.4371884225282,35.5129696327341,35.2003721406348,35.2003721406348,16695.431447487,0.0,1.0
2023-09-29,37.23,37.5165,37.1,37.5059,46783,35.266680699565,35.5380721586148,35.1435362329804,35.5280311482625,49387.4403672326,0.0,1.0
2023-10-02,36.86,37.27,36.6855,37.27,26901,34.9161926023628,35.3045713046679,34.7508948376012,35.3045713046679,28398.5963559183,0.0,1.0
2023-10-03,36.4772,36.7565,36.36,36.69,35012,34.5535795115276,34.8181506616589,34.442560038576,34.7551575306752,36961.1410584518,0.0,1.0
2023-10-04,36.4784,36.56,36.21,36.56,43112,34.5547162296807,34.6320130640907,34.3004702694399,34.6320130640907,45512.0733837533,0.0,1.0
2023-10-05,36.3753,36.51,36.199,36.51,31018,34.4570531950278,34.584649807712,34.2900503530366,34.584649807712,32744.7924526179,0.0,1.0
2023-10-06,36.6228,36.7699,36.0,36.21,14660,34.6915013141023,34.8308440143684,34.1015445926495,34.3004702694399,15476.1318381384,0.0,1.0
2023-10-09,37.01,37.03,36.5959,36.66,122704,35.0582823714988,35.0772276740503,34.6660198821706,34.726739576848,129535.012351087,0.0,1.0
2023-10-10,37.22,37.44,37.08,37.08,33724,35.2572080482892,35.4656063763554,35.1245909304289,35.1245909304289,35601.4372516631,0.0,1.0
2023-10-11,37.26,37.3,37.03,37.3,91267,35.2950986533922,35.3329892584951,35.0772276740503,35.3329892584951,96347.893893,0.0,1.0
2023-10-12,37.02,37.3,36.8,37.3,47589,35.0677550227745,35.3329892584951,34.8593566947083,35.3329892584951,50238.3109171331,0.0,1.0
2023-10-13,36.974,37.27,36.88,37.18,52371,35.0241808269061,35.3045713046679,34.9351379049142,35.2193174431863,55286.5280010334,0.0,1.0
2023-10-16,37.4,37.49,37.2001,37.23,18719,35.4277157712525,35.5129696327341,35.2383574722505,35.266680699565,19761.0990367062,0.0,1.0
2023-10-17,37.538,37.6699,37.27,37.28,29208,35.5584383588577,35.6833826291846,35.3045713046679,35.3140439559437,30834.028562643,0.0,1.0
2023-10-18,37.16,37.4542,37.1,37.41,27927,35.2003721406348,35.479057541167,35.1435362329804,35.4371884225282,29481.7144504565,0.0,1.0
2023-10-19,36.83,37.33,36.751,37.13,136936,34.8877746485355,35.3614072123223,34.8129407034572,35.1719541868076,144559.31714784,0.0,1.0
2023-10-20,36.43,36.834,36.43,36.834,68648,34.5088685975061,34.8915637090458,34.5088685975061,34.8915637090458,72469.6792922597,0.0,1.0
2023-10-23,36.09,36.436,36.055,36.25,144669,34.1867984541311,34.5145521882716,34.153644174666,34.3383608745429,152722.818341859,0.0,1.0
2023-10-24,36.37,36.4601,36.22,36.41,88066,34.4520326898517,34.5373812778461,34.3099429207156,34.4899232949546,92968.6921185197,0.0,1.0
2023-10-25,36.02,36.34,35.97,36.34,52308,34.1204898952009,34.4236147360245,34.0731266388223,34.4236147360245,55220.0207496143,0.0,1.0
2023-10-26,35.9,36.1648,35.86,36.05,29349,34.0068180798921,34.2576538856736,33.9689274747892,34.1489078490281,30982.8781253428,0.0,1.0
2023-10-27,35.463,35.9,35.3837,35.9,80768,33.5928632191424,34.0068180798921,33.5177450945258,34.0068180798921,85264.4076604889,0.0,1.0
2023-10-30,35.83,35.89,35.58,35.64,48461,33.9405095209619,33.9973454286164,33.7036932390685,33.760529146723,51158.8557304248,0.0,1.0
2023-10-31,36.11,36.11,35.82,35.91,16886,34.2057437566826,34.2057437566826,33.9310368696862,34.0162907311678,17826.0547216102,0.0,1.0
2023-11-01,36.26,36.34,36.0454,36.14,33528,34.3478335258186,34.4236147360245,34.1445504294413,34.2341617105098,35394.5258028039,0.0,1.0
2023-11-02,37.07,37.08,36.6,36.66,49351,35.1151182791532,35.1245909304289,34.6699036691936,34.726739576848,52098.4026155505,0.0,1.0
2023-11-03,37.46,37.5859,37.41,37.43,32199,35.4845516789069,35.6038123584684,35.4371884225282,35.4561337250797,33991.53949906,0.0,1.0
2023-11-06,37.26,37.58,37.16,37.58,48364,35.2950986533922,35.5982234942157,35.2003721406348,35.5982234942157,51056.4556766526,0.0,1.0
2023-11-07,37.13,37.21,37.06,37.21,11672,35.1719541868076,35.2477353970135,35.1056456278775,35.2477353970135,12321.7879136939,0.0,1.0
2023-11-08,37.0,37.17,36.87,37.17,52485,35.0488097202231,35.2098447919106,34.9256652536385,35.2098447919106,55406.8744559819,0.0,1.0
2023-11-09,36.65,37.18,36.649,37.18,43299,34.7172669255723,35.2193174431863,34.7163196604447,35.2193174431863,45709.4837966955,0.0,1.0
2023-11-10,37.12,37.15,36.68,36.82,36372,35.1624815355319,35.1908994893591,34.7456848793995,34.8783019972598,38396.8531525765,0.0,1.0
2023-11-13,37.04,37.1357,36.9279,37.07,41485,35.086700325326,35.1773535980348,34.980511904525,35.1151182791532,43794.4972240909,0.0,1.0
2023-11-14,37.9,37.9973,37.49,37.49,21786,35.9013483350393,35.9935172319522,35.5129696327341,35.5129696327341,22998.8409430889,0.0,1.0
2023-11-15,38.2,38.3,37.98,37.98,23441,36.1855278733114,36.2802543860687,35.9771295452452,35.9771295452452,24745.9758811598,0.0,1.0
2023-11-16,37.94,38.04,37.73,37.995,33705,35.9392389401422,36.0339654528996,35.7403132633518,35.9913385221588,35581.3795091717,0.0,1.0
2023-11-17,38.18,38.22,37.9901,38.02,19200,36.1665825707599,36.2044731758628,35.9866969230337,36.0150201503481,20268.8766229371,0.0,1.0
2023-11-20,38.3137,38.41,38.09,38.18,31655,36.2932319183165,36.3844535501018,36.0813287092783,36.1665825707599,33417.2546614101,0.0,1.0
2023-11-21,38.13,38.19,38.0401,38.15,20276,36.1192193143812,36.1760552220356,36.0340601794124,36.1381646169327,21404.7782503476,0.0,1.0
2023-11-22,38.2508,38.29,38.19,38.195,19145,36.2336489417921,36.270781734793,36.1760552220356,36.1807915476735,20210.8147367777,0.0,1.0
2023-11-24,38.3828,38.41,38.28,38.34,19131,36.3586879386318,36.3844535501018,36.2613090835173,36.3181449911717,20196.0353475734,0.0,1.0
2023-11-27,38.22,38.4,38.18,38.4,46173,36.2044731758628,36.3749808988261,36.1665825707599,36.3749808988261,48743.4812661915,0.0,1.0
2023-11-28,38.24,38.345,38.13,38.21,20456,36.2234184784143,36.3228813168095,36.1192193143812,36.1950005245871,21594.7989686876,0.0,1.0
2023-11-29,38.4,38.6494,38.37,38.4,27608,36.3749808988261,36.6112288216429,36.3465629449989,36.3749808988261,29144.9555107316,0.0,1.0
2023-11-30,38.6947,38.6947,38.41,38.56,10325,36.654139931922,36.654139931922,36.3844535501018,36.5265433192379,10899.7995381159,0.0,1.0
2023-12-01,39.13,39.13,38.61,38.61,38417,37.0664844419548,37.0664844419548,36.5739065756165,36.5739065756165,40555.6996470508,0.0,1.0
2023-12-04,39.15,39.25,38.95,38.95,19464,37.0854297445063,37.1801562572636,36.8959767189916,36.8959767189916,20547.5736765025,0.0,1.0
2023-12-05,38.89,38.99,38.86,38.99,115158,36.8391408113372,36.9338673240945,36.8107228575099,36.9338673240945,121568.92157001,0.0,1.0
2023-12-06,38.79,39.1056,38.76,38.96,29709,36.7444142985798,37.043371172842,36.7159963447526,36.9054493702673,31362.9195620228,0.0,1.0
2023-12-07,39.03,39.08,38.8187,38.95,38905,36.9717579291975,37.0191211855761,36.7716008077412,36.8959767189916,41070.8669278837,0.0,1.0
2023-12-08,39.2,39.26,38.98,38.98,14886,37.132793000885,37.1896289085394,36.9243946728188,36.9243946728188,15714.7134067209,0.0,1.0
2023-12-11,39.71,39.72,39.33,39.33,49957,37.6158982159475,37.6253708672232,37.2559374674695,37.2559374674695,52738.1390339619,0.0,1.0
2023-12-12,39.73,39.769,39.5838,39.66,70741,37.634843518499,37.6717868584743,37.4963533568477,37.5685349595688,74679.1979782913,0.0,1.0
2023-12-13,40.45,40.45,39.65,39.74,42895,38.316874410352,38.316874410352,37.5590623082931,37.6443161697747,45282.9928510878,0.0,1.0
2023-12-14,41.1,41.2755,40.79,40.79,53262,38.9325967432748,39.098841773164,38.638944553727,38.638944553727,56227.1305568165,0.0,1.0
2023-12-15,40.98,41.13,40.8727,41.05,26211,38.818924927966,38.961014697102,38.7172833797773,38.8852334868961,27670.1836022815,0.0,1.0
2023-12-18,41.05,41.1792,40.9901,41.08,44848,38.8852334868961,39.0076201413786,38.8284923057545,38.9136514407233,47344.7176450773,0.0,1.0
2023-12-19,41.34,41.34,41.0983,41.18,28777,39.1599403738925,39.1599403738925,38.9309863925579,39.0083779534807,30379.0345092844,0.0,1.0
2023-12-20,40.35,40.9999,40.34,40.9,40079,38.551660703077,39.1725956297419,38.5421063881568,39.0771480236889,41948.5858846782,0.347857,1.0
2023-12-21,40.7,40.7,40.43,40.53,19077,38.8860617252846,38.8860617252846,38.6280952224387,38.7236383716409,19966.8947060058,0.0,1.0
2023-12-22,40.87,41.055,40.72,40.73,47086,39.0484850789283,39.2252399049523,38.905170355125,38.9147246700452,49282.4450451847,0.0,1.0
2023-12-26,41.15,41.23,40.931,41.0,26205,39.3160058966944,39.3924404160561,39.1067663999416,39.1726911728911,27427.3982162228,0.0,1.0
2023-12-27,41.17,41.21,41.0439,41.07,20481,39.3351145265348,39.3733317862157,39.2146346153909,39.2395713773326,21436.3878216546,0.0,1.0
2023-12-28,41.16,41.25,41.15,41.18,35559,39.3255602116146,39.4115490458965,39.3160058966944,39.344668841455,37217.7391021052,0.0,1.0
2023-12-29,41.05,41.175,40.92,41.13,22517,39.2204627474922,39.3398916839949,39.0962566535294,39.2968972668539,23567.362168849,0.0,1.0
2024-01-02,41.18,41.33,40.855,40.87,126428,39.344668841455,39.4879835652583,39.0341536065479,39.0484850789283,132325.552439634,0.0,1.0
2024-01-03,40.83,41.08,40.77,41.08,25186,39.0102678192474,39.2491256922528,38.9529419297261,39.2491256922528,26360.8643951073,0.0,1.0
2024-01-04,40.7163,40.9726,40.7052,40.84,22999,38.9016352586045,39.1465123500097,38.8910299690431,39.0198221341676,24071.8462726544,0.0,1.0
2024-01-05,40.83,41.02,40.71,40.8,41423,39.0102678192474,39.1917998027315,38.8956160402048,38.9816048744867,43355.280149231,0.0,1.0
2024-01-08,41.14,41.15,40.6925,40.82,50462,39.3064515817741,39.3160058966944,38.8788959890944,39.0007135043272,52815.9270668589,0.0,1.0
2024-01-09,40.89,40.95,40.79,40.8552,33268,39.0675937087687,39.12491959829,38.9720505595665,39.0343446928464,34819.8696377524,0.0,1.0
2024-01-10,40.84,40.91,40.71,40.91,59563,39.0198221341676,39.0867023386091,38.8956160402048,39.0867023386091,62341.4661306193,0.0,1.0
2024-01-11,40.7481,40.88,40.475,40.88,41208,38.9320179800508,39.0580393938485,38.6710896395797,39.0580393938485,43130.2509328033,0.0,1.0
2024-01-12,40.79,41.0302,40.67,40.89,33761,38.9720505595665,39.2015452039502,38.8573987805239,39.0675937087687,35335.8668642587,0.0,1.0
2024-01-16,40.53,40.64,40.38,40.59,46104,38.7236383716409,38.8287358357633,38.5803236478376,38.7809642611622,48254.6371822452,0.0,1.0
2024-01-17,40.2399,40.39,40.0499,40.35,27743,38.4464676958054,38.5898779627578,38.2649357123212,38.551660703077,29037.1420993195,0.0,1.0
2024-01-18,40.4313,40.46,40.135,40.3,38603,38.6293372833783,38.6567581671994,38.3462429322923,38.5038891284759,40403.7341477142,0.0,1.0
2024-01-19,41.01,41.06,40.4772,40.61,39388,39.1822454878113,39.2300170624124,38.6731915888621,38.8000728910026,41225.3524495548,0.0,1.0
2024-01-22,41.1999,41.26,41.05,41.05,50929,39.3636819281462,39.4211033608168,39.2204627474922,39.2204627474922,53304.7114578902,0.0,1.0
2024-01-23,41.32,41.35,41.18,41.32,50125,39.4784292503381,39.5070921950987,39.344668841455,39.4784292503381,52463.2068532023,0.0,1.0
2024-01-24,41.19,41.5,41.18,41.5,69436,39.3542231563752,39.650406918902,39.344668841455,39.650406918902,72675.017078483,0.0,1.0
2024-01-25,41.65,41.66,41.4585,41.52,43271,39.7937216427052,39.8032759576254,39.6107565119831,39.6695155487424,45289.4847629909,0.0,1.0
2024-01-26,41.48,41.63,41.38,41.58,56082,39.6312982890615,39.7746130128648,39.5357551398594,39.7268414382637,58698.0861195271,0.0,1.0
2024-01-29,41.6,41.62,41.35,41.6,111119,39.7459500681041,39.7650586979446,39.5070921950987,39.7459500681041,116302.425582464,0.0,1.0
2024-01-30,41.68,41.72,41.5169,41.65,122903,39.8223845874659,39.8606018471467,39.6665537111171,39.7937216427052,128636.119937738,0.0,1.0
2024-01-31,41.19,41.66,41.18,41.66,120336,39.3542231563752,39.8032759576254,39.344668841455,39.8032759576254,125949.375758343,0.0,1.0
2024-02-01,41.38,41.38,40.9199,41.26,45041,39.5357551398594,39.5357551398594,39.0961611103802,39.4211033608168,47142.0508703259,0.0,1.0
2024-02-02,41.301,41.47,41.02,41.18,160155,39.4602760519896,39.6217439741413,39.1917998027315,39.344668841455,167625.833288272,0.0,1.0
2024-02-05,41.05,41.2,40.8944,41.12,111391,39.2204627474922,39.3637774712954,39.0717976073336,39.2873429519337,116587.113707433,0.0,1.0
2024-02-06,41.1991,41.26,41.11,41.26,23512,39.3629175829526,39.4211033608168,39.2777886370135,39.4211033608168,24608.7764495261,0.0,1.0
2024-02-07,41.35,41.39,41.17,41.39,56117,39.5070921950987,39.5453094547796,39.3351145265348,39.5453094547796,58734.7187826665,0.0,1.0
2024-02-08,41.43,41.43,41.28,41.39,40116,39.5835267144604,39.5835267144604,39.4402119906572,39.5453094547796,41987.3118428542,0.0,1.0
2024-02-09,41.48,41.51,41.26,41.51,49214,39.6312982890615,39.6599612338222,39.4211033608168,39.6599612338222,51509.7109640599,0.0,1.0
2024-02-12,41.77,41.89,41.55,41.6,38644,39.9083734217478,40.0230252007904,39.6981784935031,39.7459500681041,40446.6466959632,0.0,1.0
2024-02-13,41.12,41.46,40.818,41.46,45793,39.2873429519337,39.6121896592211,38.9988026413431,39.6121896592211,47929.1298040638,0.0,1.0
2024-02-14,41.38,41.44,41.14,41.44,23179,39.5357551398594,39.5930810293807,39.3064515817741,39.5930810293807,24260.2428259427,0.0,1.0
2024-02-15,41.8614,41.92,41.52,41.52,43583,39.9956998601186,40.0516881455511,39.6695155487424,39.6695155487424,45616.0387886907,0.0,1.0
2024-02-16,41.68,41.92,41.6616,41.73,15340,39.8223845874659,40.0516881455511,39.8048046480127,39.870156162067,16055.5729302369,0.0,1.0
2024-02-20,41.64,41.74,41.53,41.67,31286,39.784167327785,39.8797104769872,39.6790698636626,39.8128302725457,32745.4142565444,0.0,1.0
2024-02-21,41.82,41.84,41.5,41.5,20093,39.9561449963489,39.9752536261894,39.650406918902,39.650406918902,21030.2885845665,0.0,1.0
2024-02-22,42.19,42.272,41.92,41.92,40656,40.309654648397,40.3880000307427,40.0516881455511,40.0516881455511,42552.5015027191,0.0,1.0
2024-02-23,42.36,42.42,42.202,42.23,38865,40.4720780020407,40.529403891562,40.3211198263012,40.3478719080778,40677.9557975004,0.0,1.0
2024-02-26,42.2,42.42,42.1616,42.35,50301,40.3192089633172,40.529403891562,40.2825203940235,40.4625236871204,52647.4168164176,0.0,1.0
2024-02-27,42.2683,42.27,42.15,42.25,56908,40.3844649342223,40.3860891677587,40.2714373887161,40.3669805379183,59562.6169696167,0.0,1.0
2024-02-28,42.2059,42.36,42.19,42.19,29323,40.3248460091201,40.4720780020407,40.309654648397,40.309654648397,30690.8451781836,0.0,1.0
2024-02-29,42.48,42.52,42.2901,42.52,21763,40.5867297810833,40.6249470407641,40.4052933407483,40.6249470407641,22778.1899400747,0.0,1.0
2024-03-01,42.93,42.95,42.5875,42.63,26667,41.016673952493,41.0357825823335,40.6894386664756,40.7300445048865,27910.9493696628,0.0,1.0
2024-03-04,43.08,43.22,42.9,42.98,49059,41.1599886762963,41.2937490851793,40.9880110077324,41.0644455270941,51347.4805987283,0.0,1.0
2024-03-05,42.905,43.16,42.78,42.965,38811,40.9927881651925,41.236423195658,40.8733592286898,41.0501140547138,40621.436831514,0.0,1.0
2024-03-06,43.19,43.445,43.1,43.27,61612,41.2650861404187,41.5087211708842,41.1790973061367,41.3415206597804,64486.0468955512,0.0,1.0
2024-03-07,43.4894,43.59,43.421,43.5,48515,41.55114232913,41.6472587372274,41.4857908150757,41.5612699029454,50778.1043487903,0.0,1.0
2024-03-08,43.26,43.65,43.26,43.65,135850,41.3319663448602,41.7045846267487,41.3319663448602,41.7045846267487,142187.065356759,0.0,1.0
2024-03-11,43.44,43.45,43.09,43.27,37702,41.5039440134241,41.5134983283443,41.1695429912165,41.3415206597804,39460.7047337543,0.0,1.0
2024-03-12,43.56,43.66,43.33,43.66,48049,41.6185957924667,41.7141389416689,41.3988465493017,41.7141389416689,50290.3666052773,0.0,1.0
2024-03-13,43.53,43.715,43.5001,43.67,49731,41.5899328477061,41.7666876737301,41.5613654460946,41.7236932565891,52050.8277310046,0.0,1.0
2024-03-14,43.26,43.52,43.02,43.5,46937,41.3319663448602,41.5803785327859,41.102662786775,41.5612699029454,49126.4945649628,0.0,1.0
2024-03-15,43.16,43.32,43.1152,43.16,31856,41.236423195658,41.3892922343815,41.1936198648155,41.236423195658,33342.0033419574,0.0,1.0
2024-03-18,43.2301,43.74,43.13,43.74,43411,41.3033989432488,41.7905734610307,41.2077602508974,41.7905734610307,45436.0154155484,0.0,1.0
2024-03-19,43.38,43.38,43.13,43.26,109478,41.4466181239028,41.4466181239028,41.2077602508974,41.3319663448602,114584.877004985,0.0,1.0
2024-03-20,43.8,43.81,43.272,43.4,28658,41.8478993505519,41.8574536654722,41.3434315227645,41.4657267537433,29994.8245785352,0.0,1.0
2024-03-21,43.98,44.12,43.734,43.89,95644,42.2566960013173,42.3912102678063,42.0203352187724,42.1702225442887,99544.5341933233,0.247866,1.0
2024-03-22,43.76,44.12,43.76,44.12,41802,42.0453164396918,42.3912102678063,42.0453164396918,42.3912102678063,43506.7606786552,0.0,1.0
2024-03-25,43.71,43.88,43.685,43.82,37510,41.9972756302315,42.1606143823966,41.9732552255013,42.1029654110442,39039.7252058838,0.0,1.0
2024-03-26,43.59,43.85,43.58,43.75,229035,41.8819776875267,42.1317898967204,41.8723695256346,42.0357082777997,238375.458878422,0.0,1.0
2024-03-27,44.25,44.25,43.815,43.815,116048,42.5161163724032,42.5161163724032,42.0981613300982,42.0981613300982,120780.645979536,0.0,1.0
2024-03-28,44.5,44.5299,44.24,44.24,111649,42.7563204197049,42.7850488237622,42.5065082105111,42.5065082105111,116202.246854485,0.0,1.0
2024-04-01,44.28,44.59,44.211,44.59,38035,42.5449408580794,42.8427938767335,42.4786445410241,42.8427938767335,39586.1356493146,0.0,1.0
2024-04-02,44.07,44.15,43.89,44.15,43819,42.3431694583459,42.4200347534825,42.1702225442887,42.4200347534825,45606.0175632265,0.0,1.0
2024-04-03,44.05,44.14,43.91,44.05,63953,42.3239531345618,42.4104265915904,42.1894388680728,42.3239531345618,66561.1182642466,0.0,1.0
2024-04-04,43.59,44.408,43.54,44.36,58533,41.8819776875267,42.6679253302979,41.8339368780663,42.6218061532159,60920.0809244468,0.0,1.0
2024-04-05,43.82,43.9401,43.48,43.53,72555,42.1029654110442,42.218359435368,41.7762879067139,41.8243287161742,75513.9232821356,0.0,1.0
2024-04-08,43.86,43.97,43.81,43.92,36743,42.1413980586125,42.2470878394253,42.0933572491522,42.1990470299649,38241.4455675764,0.0,1.0
2024-04-09,44.02,44.14,43.66,43.94,40585,42.2951286488856,42.4104265915904,41.9492348207711,42.218263353749,42240.1292316928,0.0,1.0
2024-04-10,43.39,43.6,43.16,43.55,55859,41.6898144496853,41.8915858494187,41.4688267261677,41.8435450399584,58137.0303992393,0.0,1.0
2024-04-11,43.36,43.52,43.08,43.52,31271,41.6609899640091,41.8147205542822,41.3919614310312,41.8147205542822,32546.287574332,0.0,1.0
2024-04-12,42.65,43.25,42.57,43.25,124057,40.9788104696722,41.5553001831963,40.9019451745357,41.5553001831963,129116.267391798,0.0,1.0
2024-04-15,42.4757,43.1889,42.335,43.06,27882,40.8113402078935,41.4965943140358,40.6761533700721,41.372745107247,29019.0780642616,0.0,1.0
2024-04-16,42.25,42.61,42.1605,42.6,35475,40.5944839939895,40.9403778221039,40.5084909450555,40.9307696602119,36921.7342489664,0.0,1.0
2024-04-17,42.12,42.51,42.0261,42.51,35403,40.4695778893926,40.8442962031832,40.3793572492261,40.8442962031832,36846.7979595816,0.0,1.0
2024-04-18,42.15,42.4,42.03,42.21,28130,40.4984023750688,40.7386064223705,40.383104432364,40.5560513464212,29277.1919499204,0.0,1.0
2024-04-19,42.4,42.45,42.2,42.22,35149,40.7386064223705,40.7866472318308,40.5464431845291,40.5656595083133,36582.4393831408,0.0,1.0
2024-04-22,42.77,42.97,42.375,42.64,73502,41.094108412377,41.2862716502184,40.7145860176403,40.9692023077801,76499.5436439051,0.0,1.0
2024-04-23,43.03,43.13,42.76,42.76,46668,41.3439206215708,41.4400022404915,41.084500250485,41.084500250485,48571.2049029109,0.0,1.0
2024-04-24,43.1554,43.169,42.9533,42.96,36330,41.4644069716974,41.4774740718706,41.2702260198586,41.2766634883263,37811.6026854108,0.0,1.0
2024-04-25,42.88,43.01,42.63,42.84,38088,41.1997981931898,41.3247042977867,40.9595941458881,41.1613655456215,39641.2970845562,0.0,1.0
2024-04-26,42.87,43.0194,42.79,42.91,20486,41.1901900312977,41.3337359699652,41.1133247361612,41.228622678866,21321.455893568,0.0,1.0
2024-04-29,43.1116,43.15,43.0,43.02,28167,41.4223232226101,41.4592185642756,41.3150961358946,41.3343124596787,29315.7008764098,0.0,1.0
2024-04-30,42.59,42.99,42.59,42.93,25749,40.9211614983198,41.3054879740025,40.9211614983198,41.2478390026501,26799.0904912371,0.0,1.0
2024-05-01,42.41,42.84,42.41,42.54,31279,40.7482145842626,41.1613655456215,40.7482145842626,40.8731206888595,32554.6138287081,0.0,1.0
2024-05-02,42.67,42.84,42.41,42.84,47195,40.9980267934563,41.1613655456215,40.7482145842626,41.1613655456215,49119.6969099358,0.0,1.0
2024-05-03,42.98,43.1,42.73,43.1,24835,41.2958798121105,41.4111777548153,41.0556757648088,41.4111777548153,25847.815928769,0.0,1.0
2024-05-06,43.24,43.27,43.0921,43.27,36990,41.5456920213043,41.5745165069805,41.4035873069206,41.5745165069805,38498.5186714381,0.0,1.0
2024-05-07,43.37,43.52,43.34,43.34,23595,41.6705981259011,41.8147205542822,41.6417736402249,41.6417736402249,24557.2465004754,0.0,1.0
2024-05-08,43.54,43.57,43.13,43.13,44030,41.8339368780663,41.8627613637425,41.4400022404915,41.4400022404915,45825.6225223958,0.0,1.0
2024-05-09,43.85,43.85,43.5001,43.65,207398,42.1317898967204,42.1317898967204,41.795600312117,41.9396266588791,215856.063136495,0.0,1.0
2024-05-10,44.02,44.0548,43.95,43.98,59154,42.2951286488856,42.32856505227,42.2278715156411,42.2566960013173,61566.4064203907,0.0,1.0
2024-05-13,44.09,44.2899,44.06,44.1,35236,42.3623857821301,42.5544529383525,42.3335612964539,42.3719939440221,36672.9873994808,0.0,1.0
2024-05-14,44.36,44.37,44.14,44.19,35243,42.6218061532159,42.631414315108,42.4104265915904,42.4584674010508,36680.2728720599,0.0,1.0
2024-05-15,44.76,44.76,44.46,44.58,29128,43.0061326288987,43.0061326288987,42.7178877721366,42.8331857148414,30315.8921833374,0.0,1.0
2024-05-16,44.66,44.7999,44.615,44.7,36779,42.910051009978,43.044469194848,42.8668142814637,42.9484836575463,38278.9137122688,0.0,1.0
2024-05-17,44.71,44.71,44.59,44.68,22290,42.9580918194383,42.9580918194383,42.8427938767335,42.9292673337621,23199.026255376,0.0,1.0
2024-05-20,44.51,44.75,44.51,44.71,34368,42.765928581597,42.9965244670066,42.765928581597,42.9580918194383,35769.5887996752,0.0,1.0
2024-05-21,44.56,44.6,44.4435,44.52,42625,42.8139693910573,42.8524020386256,42.7020343050147,42.775536743489,44363.3240975953,0.0,1.0
2024-05-22,44.42,44.56,44.2551,44.48,28019,42.6794551245683,42.8139693910573,42.5210165349681,42.7371040959207,29161.6651704522,0.0,1.0
2024-05-23,43.825,44.44,43.79,44.44,24806,42.1077694919903,42.6986714483525,42.074140925368,42.6986714483525,25817.6332566557,0.0,1.0
2024-05-24,44.04,44.1282,43.97,44.01,24287,42.3143449726697,42.3990889605578,42.2470878394253,42.2855204869935,25277.467504007,0.0,1.0
2024-05-28,43.84,44.32,43.6673,44.32,33982,42.1221817348284,42.5833735056476,41.9562487789523,42.5833735056476,35367.8470260289,0.0,1.0
2024-05-29,43.33,43.59,43.3,43.59,31009,41.6321654783329,41.8819776875267,41.6033409926567,41.8819776875267,32273.6027435151,0.0,1.0
2024-05-30,43.53,43.559,43.35,43.38,51493,41.8243287161742,41.8521923856612,41.651381802117,41.6802062877932,53592.9770734892,0.0,1.0
2024-05-31,44.15,44.15,43.4899,43.59,30061,42.4200347534825,42.4200347534825,41.785799986987,41.8819776875267,31286.9415999487,0.0,1.0
2024-06-03,43.865,44.19,43.62,44.19,30169,42.1462021395585,42.4584674010508,41.9108021732029,42.4584674010508,31399.3460340259,0.0,1.0
2024-06-04,43.79,43.86,43.57,43.68,43765,42.074140925368,42.1413980586125,41.8627613637425,41.9684511445553,45549.8153461879,0.0,1.0
2024-06-05,44.04,44.04,43.6905,43.92,59695,42.3143449726697,42.3143449726697,41.9785397145419,42.1990470299649,62129.4693725737,0.0,1.0
2024-06-06,43.99,44.09,43.87,44.09,25682,42.2663041632094,42.3623857821301,42.1510062205046,42.3623857821301,26729.3581108374,0.0,1.0
2024-06-07,43.93,44.12,43.77,43.85,20878,42.208655191857,42.3912102678063,42.0549246015839,42.1317898967204,21729.4423579964,0.0,1.0
2024-06-10,44.05,44.05,43.7448,43.88,31498,42.3239531345618,42.3239531345618,42.0307120336159,42.1606143823966,32782.5450422535,0.0,1.0
2024-06-11,43.56,43.73,43.28,43.73,34564,42.1182692913059,42.2826427022224,41.8475366145023,42.2826427022224,35747.1440620375,0.275928,1.0
2024-06-12,43.66,44.03,43.56,44.03,30719,42.2149595330215,42.5727134273691,42.1182692913059,42.5727134273691,31770.5276716158,0.0,1.0
2024-06-13,43.88,43.92,43.6499,43.86,34057,42.4276780647958,42.466354161482,42.2051938186082,42.4083400164526,35222.7891829883,0.0,1.0
2024-06-14,43.77,43.7883,43.4266,43.67,29470,42.3213187989086,42.3390131131426,41.9892845088573,42.224628557193,30478.7737388104,0.0,1.0
2024-06-17,44.16,44.16,43.667,43.89,50502,42.6984107415994,42.6984107415994,42.2217278499416,42.4373470889673,52230.7102598372,0.0,1.0
2024-06-18,44.3184,44.3937,44.185,44.185,30246,42.8515680844769,42.9243758364887,42.7225833020283,42.7225833020283,31281.3366306094,0.0,1.0
2024-06-20,44.3499,44.43,44.25,44.42,63999,42.8820255106173,42.9594743942314,42.7854319591434,42.9498053700599,66189.7197322744,0.0,1.0
2024-06-21,44.25,44.36,44.2,44.34,183457,42.7854319591434,42.8917912250305,42.7370868382856,42.8724531766874,189736.830464912,0.0,1.0
2024-06-24,44.63,44.84,44.373,44.48,51786,43.1528548776626,43.3559043852653,42.9043609564536,43.0078195150892,53558.662261216,0.0,1.0
2024-06-25,44.3,44.55,44.18,44.55,21658,42.8337770800012,43.0755026842901,42.7177487899425,43.0755026842901,22399.3648332255,0.0,1.0
2024-06-26,44.12,44.24,43.94,44.24,48460,42.6597346449132,42.7757629349718,42.4856922098251,42.7757629349718,50118.8115162114,0.0,1.0
2024-06-27,44.05,44.12,43.8787,44.12,58790,42.5920514757122,42.6597346449132,42.4264210916535,42.6597346449132,60802.4128980206,0.0,1.0
2024-06-28,44.24,44.41,44.07,44.27,123088,42.7757629349718,42.9401363458883,42.6113895240554,42.8047700074865,127301.367558965,0.0,1.0
2024-07-01,44.07,44.495,44.0277,44.24,43691,42.6113895240554,43.0223230513466,42.5704895518097,42.7757629349718,45186.5661154518,0.0,1.0
2024-07-02,44.22,44.22,44.0,44.05,112419,42.7564248866287,42.7564248866287,42.5437063548545,42.5920514757122,116267.162027259,0.0,1.0
2024-07-03,44.15,44.35,44.1201,44.34,41098,42.6887417174278,42.882122200859,42.6598313351549,42.8724531766874,42504.8063494276,0.0,1.0
2024-07-05,43.97,44.06,43.78,44.06,39861,42.5146992823398,42.6017204998838,42.3309878230802,42.6017204998838,41225.4631829902,0.0,1.0
2024-07-08,44.0393,44.2035,43.9346,43.96,28308,42.5817056198487,42.7404709967457,42.4804709367725,42.5050302581682,29276.9978621732,0.0,1.0
2024-07-09,44.0219,44.2059,43.8854,44.13,31725,42.5648815177902,42.7427915625468,42.4328993378484,42.6694036690847,32810.9635854686,0.0,1.0
2024-07-10,44.45,44.46,44.07,44.19,28469,42.9788124425746,42.9884814667461,42.6113895240554,42.7274178141141,29443.5089776109,0.0,1.0
2024-07-11,44.93,44.9639,44.5389,44.68,30558,43.4429256028093,43.4757035947509,43.0647700674597,43.2011999985204,31604.0165561781,0.0,1.0
2024-07-12,45.25,45.47,45.01,45.01,53896,43.7523343762992,43.9650529080735,43.5202777961818,43.5202777961818,55740.8886809272,0.0,1.0
2024-07-15,45.45,45.66,45.3402,45.49,27377,43.9457148597303,44.1487643673331,43.8395489743266,43.9843909564166,28314.1292381206,0.0,1.0
2024-07-16,46.2082,46.2082,45.61,45.67,41674,44.6788202724179,44.6788202724179,44.1004192464753,44.1584333915046,43100.5231350928,0.0,1.0
2024-07-17,46.58,46.64,46.04,46.04,30422,45.0383145911164,45.0963287361457,44.5161872858523,44.5161872858523,31463.3612040071,0.0,1.0
2024-07-18,46.1992,46.845,46.18,46.49,30048,44.6701181506635,45.2945437316627,44.6515536242541,44.9512933735724,31076.558985537,0.0,1.0
2024-07-19,45.81,46.31,45.75,46.31,27228,44.2937997299064,44.7772509384843,44.2357855848771,44.7772509384843,28160.0288890509,0.0,1.0
2024-07-22,45.95,46.01,45.57,46.01,33083,44.4291660683082,44.4871802133376,44.061743149789,44.4871802133376,34215.4486461169,0.0,1.0
2024-07-23,45.64,45.93,45.62,45.93,36712,44.1294263189899,44.4098280199651,44.1100882706468,44.4098280199651,37968.6712419141,0.0,1.0
2024-07-24,45.61,45.85,45.5329,45.72,31285,44.1004192464753,44.3324758265927,44.0258710701126,44.2067785123624,32355.9021519743,0.0,1.0
2024-07-25,45.9035,46.3299,45.59,45.59,30176,44.3842051059105,44.7964922965857,44.0810811981322,44.0810811981322,31208.9404934626,0.0,1.0
2024-07-26,46.45,46.5691,46.08,46.08,36855,44.9126172768861,45.0277753547694,44.5548633825385,44.5548633825385,38116.5662077998,0.0,1.0
2024-07-29,46.35,46.48,46.21,46.44,114103,44.8159270351706,44.9416243494008,44.6805606967687,44.9029482527146,118008.806240905,0.0,1.0
2024-07-30,46.62,46.72,46.4,46.4,45518,45.0769906878026,45.1736809295182,44.8642721560283,44.8642721560283,47076.1052949838,0.0,1.0
2024-07-31,46.7,47.02,46.62,46.98,29768,45.1543428811751,45.4637516546649,45.0769906878026,45.4250755579787,30786.9744369497,0.0,1.0
2024-08-01,46.15,46.95,45.94,46.91,76909,44.6225465517394,45.396068485464,44.4194970441367,45.3573923887778,79541.635883209,0.0,1.0
2024-08-02,45.41,45.94,45.015,45.94,568377,43.9070387630441,44.4194970441367,43.5251123082676,44.4194970441367,587832.846329958,0.0,1.0
2024-08-05,44.3,44.6,44.15,44.49,78182,42.8337770800012,43.1238478051479,42.6887417174278,43.0174885392608,80858.2113487505,0.0,1.0
2024-08-06,44.68,45.14,44.3,44.5,126553,43.2011999985204,43.6459751104121,42.8337770800012,43.0271575634323,130884.976347732,0.0,1.0
2024-08-07,44.51,45.36,44.48,45.19,71358,43.0368265876039,43.8586936421863,43.0078195150892,43.6943202312698,73800.6222074664,0.0,1.0
2024-08-08,45.22,45.22,44.8,44.8,97747,43.7233273037845,43.7233273037845,43.3172282885791,43.3172282885791,101092.931681286,0.0,1.0
2024-08-09,45.27,45.36,44.9477,45.29,45428,43.7716724246423,43.8586936421863,43.460039775593,43.7910104729854,46983.0245472236,0.0,1.0
2024-08-12,45.04,45.41,44.93,45.41,50615,43.5492848686965,43.9070387630441,43.4429256028093,43.9070387630441,52347.5783098028,0.0,1.0
2024-08-13,45.52,45.53,45.11,45.14,33945,44.0133980289312,44.0230670531028,43.6169680378974,43.6459751104121,35106.9553635535,0.0,1.0
2024-08-14,45.69,45.79,45.45,45.45,32120,44.1777714398477,44.2744616815633,43.9457148597303,43.9457148597303,33219.4846450828,0.0,1.0
2024-08-15,46.3,46.4116,46.1811,46.35,41339,44.7675819143128,44.8754882240673,44.6526172169129,44.8159270351706,42754.0559073187,0.0,1.0
2024-08-16,46.5,46.51,46.18,46.18,22314,44.9609623977439,44.9706314219155,44.6515536242541,44.6515536242541,23077.8200613443,0.0,1.0
2024-08-19,46.77,46.77,46.5197,46.54,55666,45.222026050376,45.222026050376,44.9800103753619,44.9996384944301,57571.4767202111,0.0,1.0
2024-08-20,46.59,46.6762,46.58,46.62,31405,45.0479836152879,45.1313306036468,45.0383145911164,45.0769906878026,32480.0098156546,0.0,1.0
2024-08-21,46.89,46.89,46.7082,46.89,55250,45.3380543404347,45.3380543404347,45.1622714809957,45.3380543404347,57141.2368194528,0.0,1.0
2024-08-22,46.79,47.06,46.6697,47.06,49537,45.2413640987191,45.5024277513512,45.1250457379353,45.5024277513512,51232.6777977418,0.0,1.0
2024-08-23,47.37,47.4195,46.93,46.93,40438,45.8021675006694,45.8500291703187,45.3767304371209,45.3767304371209,41822.2141991862,0.0,1.0
2024-08-26,47.54,47.71,47.43,47.43,136329,45.9665409115859,46.1309143225024,45.8601816456988,45.8601816456988,140995.614015551,0.0,1.0
2024-08-27,47.52,47.53,47.41,47.45,54223,45.9472028632428,45.9568718874144,45.8408435973557,45.8795196940419,56079.082064456,0.0,1.0
2024-08-28,47.4399,47.66,47.19,47.52,70640,45.8697539796286,46.0825692016446,45.6281250655814,45.9472028632428,73058.0446864462,0.0,1.0
2024-08-29,47.57,47.82,47.3406,47.6,44608,45.9955479841006,46.2372735883895,45.7737405696051,46.0245550566153,46134.9555120752,0.0,1.0
2024-08-30,48.02,48.02,47.49,47.66,32405,46.4306540718207,46.4306540718207,45.9181957907281,46.0825692016446,33514.2403463234,0.0,1.0
2024-09-03,47.51,47.84,47.38,47.84,119830,45.9375338390713,46.2566116367327,45.811836524841,46.2566116367327,123931.844490046,0.0,1.0
2024-09-04,47.47,47.69,47.3234,47.5,52718,45.898857742385,46.1115762741593,45.75710984803,45.9278648148997,54522.5651157994,0.0,1.0
2024-09-05,47.09,47.58,46.96,47.58,135565,45.5314348238658,46.0052170082722,45.4057375096356,46.0052170082722,140205.46189012,0.0,1.0
2024-09-06,46.59,47.28,46.5101,47.14,63896,45.0479836152879,45.7151462831254,44.9707281121572,45.5797799447236,66083.1939876156,0.0,1.0
2024-09-09,47.07,47.265,46.7793,46.81,109772,45.5120967755227,45.7006427468681,45.2310182428555,45.2607021470622,113529.553812579,0.0,1.0
2024-09-10,46.98,47.25,46.62,47.25,72600,45.4250755579787,45.6861392106108,45.0769906878026,45.6861392106108,75085.136526557,0.0,1.0
2024-09-11,46.94,46.94,46.05,46.81,76159,45.3863994612925,45.3863994612925,44.5258563100238,45.2607021470622,78765.9629852074,0.0,1.0
2024-09-12,47.05,47.07,46.65,46.96,57447,45.4927587271796,45.5120967755227,45.1059977603173,45.4057375096356,59413.4412953323,0.0,1.0
2024-09-13,47.44,47.49,47.23,47.23,60666,45.8698506698704,45.9181957907281,45.6668011622676,45.6668011622676,62742.6293735552,0.0,1.0
2024-09-16,47.9,47.91,47.58,47.58,38385,46.314625781762,46.3242948059336,46.0052170082722,46.0052170082722,39698.938919723,0.0,1.0
2024-09-17,47.835,48.0852,47.725,47.95,146569,46.2517771246469,46.4936961094193,46.1454178587597,46.3629709026198,151586.1346496,0.0,1.0
2024-09-18,47.79,48.1595,47.75,47.9,53144,46.2082665158749,46.5655369590139,46.1695904191886,46.314625781762,54963.1473218643,0.0,1.0
2024-09-19,48.23,48.49,48.0194,48.49,75518,46.6337035794234,46.8850982078839,46.4300739303704,46.8850982078839,78103.0212150487,0.0,1.0
2024-09-20,48.16,48.16,47.91,48.06,39864,46.5660204102225,46.5660204102225,46.3242948059336,46.4693301685069,41228.5658745822,0.0,1.0
2024-09-23,48.37,48.37,48.2,48.26,36731,46.7690699178252,46.7690699178252,46.6046965069088,46.6627106519381,37988.3216219968,0.0,1.0
2024-09-24,48.44,48.61,48.32,48.45,273598,46.8367530870261,47.0011264979426,46.7207247969674,46.8464221111977,282963.404729931,0.0,1.0
2024-09-25,47.72,48.21,47.6579,48.21,127228,46.4907509246566,46.9681287107648,46.4302505970702,46.9681287107648,130592.000327963,0.362154,1.0
2024-09-26,48.11,48.14,47.935,48.01,62316,46.8707046727835,46.8999318841779,46.7002126063163,46.7732806348022,63963.6801053018,0.0,1.0
2024-09-27,48.22,48.5211,48.18,48.18,194065,46.9778711145629,47.2712148929245,46.9389014993704,46.9389014993704,199196.218942734,0.0,1.0
2024-09-30,48.45,48.48,48.025,48.3,136345,47.2019464019198,47.2311736133142,46.7878942404994,47.0558103449479,139950.060401139,0.0,1.0
2024-10-01,48.29,48.47,48.07,48.47,79155,47.0460679411498,47.221431209516,46.831735057591,47.221431209516,81247.9154428263,0.0,1.0
2024-10-02,48.3,48.4157,48.05,48.27,43586,47.0558103449479,47.1685299568922,46.8122502499948,47.0265831335535,44738.4453602556,0.0,1.0
2024-10-03,48.18,48.28,48.0,48.28,46574,46.9389014993704,47.0363255373517,46.7635382310041,47.0363255373517,47805.450241099,0.0,1.0
2024-10-04,48.56,48.56,48.25,48.35,140404,47.3091128436992,47.3091128436992,47.0070983259573,47.1045223639385,144116.383296502,0.0,1.0
2024-10-07,48.33,48.54,48.19,48.54,60746,47.0850375563423,47.2896280361029,46.9486439031685,47.2896280361029,62352.1681699188,0.0,1.0
2024-10-08,48.37,48.4075,48.1501,48.37,49173,47.1240071715348,47.1605411857778,46.909771712014,47.1240071715348,50473.1696806279,0.0,1.0
2024-10-09,48.8099,48.8125,48.2487,48.41,47192,47.5525755146143,47.5551085396019,47.0058318134635,47.1629767867273,48439.7906080205,0.0,1.0
2024-10-10,48.61,48.77,48.52,48.77,51615,47.3578248626898,47.5137033234598,47.2701432285067,47.5137033234598,52979.7379266184,0.0,1.0
2024-10-11,49.1601,49.1899,48.73,48.73,53142,47.8937544956247,47.9227868589431,47.4747337082673,47.4747337082673,54547.1129109049,0.0,1.0
2024-10-14,49.45,49.48,49.04,49.25,55966,48.1761867817324,48.2054139931267,47.7767482260092,47.9813387057699,57445.7815131478,0.0,1.0
2024-10-15,49.29,49.7,49.24,49.48,91531,48.0203083209624,48.4197468766855,47.9715963019717,48.2054139931267,93951.1458328259,0.0,1.0
2024-10-16,49.74,49.745,49.43,49.43,76974,48.458716491878,48.4635876937771,48.1567019741361,48.1567019741361,79009.2482255842,0.0,1.0
2024-10-17,49.74,49.85,49.65,49.85,81168,48.458716491878,48.5658829336574,48.3710348576949,48.5658829336574,83314.1406185754,0.0,1.0
2024-10-18,49.74,49.7742,49.535,49.7,46759,48.458716491878,48.4920355128676,48.2589972140164,48.4197468766855,47995.3417748862,0.0,1.0
2024-10-21,49.25,49.77,49.19,49.77,131393,47.9813387057699,48.4879437032724,47.9228842829811,48.4879437032724,134867.125939982,0.0,1.0
2024-10-22,49.12,49.19,48.87,49.15,84887,47.8546874563942,47.9228842829811,47.6111273614411,47.8839146677886,87131.4736680589,0.0,1.0
2024-10-23,49.08,49.2,48.81,49.1,98126,47.8157178412017,47.9326266867792,47.5526729386523,47.835202648798,100720.522402158,0.0,1.0
2024-10-24,48.95,49.13,48.73,49.13,120821,47.6890665918261,47.8644298601924,47.4747337082673,47.8644298601924,124015.594614588,0.0,1.0
2024-10-25,48.58,49.18,48.54,49.18,69005,47.3285976512954,47.913141879183,47.2896280361029,47.913141879183,70829.5421026118,0.0,1.0
2024-10-28,48.83,48.88,48.67,48.73,52509,47.5721577462486,47.6208697652392,47.4162792854786,47.4747337082673,53897.3759331358,0.0,1.0
2024-10-29,48.58,48.85,48.55,48.63,59468,47.3285976512954,47.5916425538448,47.299370439901,47.3773096702861,61040.3769257027,0.0,1.0
2024-10-30,48.42,48.7544,48.42,48.49,63935,47.1727191905254,47.4985051735347,47.1727191905254,47.2409160171123,65625.4876361203,0.0,1.0
2024-10-31,48.19,48.51,48.18,48.42,86000,46.9486439031685,47.2604008247085,46.9389014993704,47.1727191905254,88273.9021929514,0.0,1.0
2024-11-01,48.175,48.56,48.14,48.45,77124,46.9340302974713,47.3091128436992,46.8999318841779,47.2019464019198,79163.2143340603,0.0,1.0
2024-11-04,48.11,48.32,47.95,48.19,40564,46.8707046727835,47.0752951525442,46.7148262120135,46.9486439031685,41636.5414948242,0.0,1.0
2024-11-05,48.47,48.47,48.04,48.19,53905,47.221431209516,47.221431209516,46.8025078461966,46.9486439031685,55330.2871826866,0.0,1.0
2024-11-06,49.96,50.02,49.5699,49.71,86095,48.6730493754368,48.7315037982256,48.2929982032719,48.4294892804837,88371.4140616529,0.0,1.0
2024-11-07,49.79,50.07,49.69,50.07,105375,48.5074285108687,48.7802158172162,48.4100044728874,48.7802158172162,108161.191204445,0.0,1.0
2024-11-08,49.94,50.0579,49.725,49.89,84172,48.6535645678405,48.7684275086204,48.4441028861808,48.6048525488499,86397.5685509896,0.0,1.0
2024-11-11,50.175,50.42,50.155,50.29,110526,48.8825110570965,49.1211999501506,48.8630262495003,48.9945487007749,113448.387369513,0.0,1.0
2024-11-12,49.81,50.33,49.69,50.33,124590,48.5269133184649,49.0335183159674,48.4100044728874,49.0335183159674,127884.24970023,0.0,1.0
2024-11-13,49.92,50.0,49.76,49.96,51435,48.6340797602443,48.7120189906293,48.4782012994743,48.6730493754368,52794.9785964471,0.0,1.0
2024-11-14,49.61,50.07,49.56,50.07,80820,48.3320652425024,48.7802158172162,48.2833532235118,48.7802158172162,82956.9392469108,0.0,1.0
2024-11-15,49.37,49.61,49.26,49.47,69599,48.0982475513474,48.3320652425024,47.991081109568,48.1956715893286,71439.247892177,0.0,1.0
2024-11-18,49.66,49.73,49.43,49.48,168580,48.380777261493,48.4489740880799,48.1567019741361,48.2054139931267,173037.377112648,0.0,1.0
2024-11-19,49.35,49.45,49.06,49.41,48691,48.0787627437511,48.1761867817324,47.7962330336055,48.1372171665399,49978.4252520581,0.0,1.0
2024-11-20,49.46,49.47,49.125,49.43,74151,48.1859291855305,48.1956715893286,47.8595586582933,48.1567019741361,76111.6060640644,0.0,1.0
2024-11-21,50.1,50.18,49.5,49.66,69729,48.8094430286106,48.8873822589956,48.224898800723,48.380777261493,71572.6851861895,0.0,1.0
2024-11-22,50.54,50.57,50.1098,50.21,58821,49.2381087957281,49.2673360071225,48.8189905843327,48.9166094703899,60376.2697778092,0.0,1.0
2024-11-25,50.92,51.0981,50.81,50.93,66447,49.6083201400569,49.7818323517015,49.5011536982775,49.618062543855,68203.906732733,0.0,1.0
2024-11-26,50.96,50.97,50.675,50.97,74000,49.6472897552494,49.6570321590475,49.3696312470028,49.6570321590475,75956.6135148651,0.0,1.0
2024-11-27,50.85,51.14,50.79,51.03,85980,49.54012331347,49.8226530236156,49.4816688906812,49.7154865818363,88253.3733784879,0.0,1.0
2024-11-29,50.95,51.09,50.93,50.95,47222,49.6375473514513,49.773941004625,49.618062543855,49.6375473514513,48470.5838297156,0.0,1.0
2024-12-02,50.72,50.97,50.53,50.97,109455,49.4134720640944,49.6570321590475,49.22836639193,49.6570321590475,112349.069354994,0.0,1.0
2024-12-03,50.43,50.86,50.4018,50.86,58208,49.1309423539487,49.5498657172681,49.103468775238,49.5498657172681,59747.0616145036,0.0,1.0
2024-12-04,50.24,50.52,50.075,50.52,62894,48.9458366817843,49.2186239881318,48.7850870191152,49.2186239881318,64556.9628432963,0.0,1.0
2024-12-05,50.23,50.42,50.22,50.35,87268,48.9360942779862,49.1211999501506,48.9263518741881,49.0530031235637,89575.4290299358,0.0,1.0
2024-12-06,50.15,50.39,50.095,50.37,57954,48.8581550476012,49.0919727387562,48.8045718267115,49.07248793116,59486.3456708175,0.0,1.0
2024-12-09,49.85,50.29,49.8096,50.28,75388,48.5658829336574,48.9945487007749,48.526523622313,48.9848062969768,77381.3132386304,0.0,1.0
2024-12-10,49.58,49.89,49.39,49.89,165560,48.302838031108,48.6048525488499,48.1177323589436,48.6048525488499,169937.526128663,0.0,1.0
2024-12-11,49.4,49.84,49.37,49.84,100608,48.1274747627417,48.5561405298593,48.0982475513474,48.5561405298593,103268.148277075,0.0,1.0
2024-12-12,49.26,49.4652,49.25,49.37,69484,47.991081109568,48.1909952355055,47.9813387057699,48.0982475513474,71321.207209012,0.0,1.0
2024-12-13,49.1,49.27,48.97,49.27,76298,47.835202648798,48.0008235133661,47.7085513994223,48.0008235133661,78315.3742967186,0.0,1.0
2024-12-16,48.76,49.095,48.7225,49.03,73356,47.5039609196617,47.8303314468989,47.4674269054187,47.7670058222111,75295.5856891412,0.0,1.0
2024-12-17,48.17,48.32,48.0319,48.21,86763,47.2711116234442,47.4183125107914,47.1355886731598,47.3103651934035,88412.8501841119,0.350994,1.0
2024-12-18,46.89,48.31,46.89,48.31,129899,46.0149973847477,47.4084991183016,46.0149973847477,47.4084991183016,132369.10694727,0.0,1.0
2024-12-19,46.9,47.52,46.88,47.3,203477,46.0248107772376,46.6332411116062,46.0051839922579,46.4173464768302,207346.236493811,0.0,1.0
2024-12-20,47.42,47.7065,46.74,46.9,89874,46.535107186708,46.8162608815412,45.8677964974005,46.0248107772376,91583.0077042849,0.0,1.0
2024-12-23,47.49,47.51,47.05,47.35,99047,46.6038009341367,46.6234277191163,46.1720116645848,46.4664134392793,100930.437769392,0.0,1.0
2024-12-24,47.87,47.87,47.39,47.58,68195,46.9767098487497,46.9767098487497,46.5056670092386,46.6921214665451,69491.7685915138,0.0,1.0
2024-12-26,47.95,47.99,47.675,47.675,272790,47.0552169886683,47.0944705586275,46.7853486951983,46.7853486951983,277977.264522018,0.0,1.0
2024-12-27,47.7,48.0006,47.4774,47.66,65480,46.8098821764229,47.1048727546667,46.5914360595995,46.7706286064636,66725.1412474861,0.0,1.0
2024-12-30,47.21,47.37,46.9,47.36,152929,46.3290259444219,46.4860402242589,46.0248107772376,46.4762268317691,155837.036130678,0.0,1.0
2024-12-31,47.4,47.5097,47.1511,47.36,146500,46.5154804017284,46.6231333173416,46.2712250626568,46.4762268317691,149285.784861892,0.0,1.0
2025-01-02,47.29,47.76,47.065,47.76,98140,46.4075330843404,46.8687625313617,46.1867317533195,46.8687625313617,100006.190623523,0.0,1.0
2025-01-03,47.62,47.64,47.22,47.59,146783,46.7313750365043,46.751001821484,46.3388393369117,46.7019348590349,149574.166275653,0.0,1.0
2025-01-06,47.47,47.95,47.41,47.86,124117,46.5841741491571,47.0552169886683,46.5252937942182,46.9668964562599,126477.158769307,0.0,1.0
2025-01-07,47.5,47.8803,47.34,47.7,136221,46.6136143266265,46.9868176430142,46.4566000467895,46.8098821764229,138811.323547248,0.0,1.0
2025-01-08,47.52,47.52,47.11,47.51,49543,46.6332411116062,46.6332411116062,46.2308920195237,46.6234277191163,50485.0896888241,0.0,1.0
2025-01-10,46.86,47.38,46.7926,47.38,78404,45.9855572072783,46.4958536167487,45.9194149418969,46.4958536167487,79894.8988144152,0.0,1.0
2025-01-13,47.28,47.3172,46.66,46.66,62749,46.3977196918506,46.4342255119127,45.789289357482,45.789289357482,63942.2096539174,0.0,1.0
2025-01-14,47.69,47.69,47.27,47.54,49726,46.800068783933,46.800068783933,46.3879062993608,46.6528678965858,50671.569542952,0.0,1.0
2025-01-15,48.25,48.4034,48.12,48.37,81176,47.3496187633627,47.5001562041565,47.2220446609951,47.4673794732405,82719.6100474334,0.0,1.0
2025-01-16,48.51,48.5279,48.07,48.12,61620,47.6047669680979,47.6223329406547,47.172977698546,47.2220446609951,62791.7410456644,0.0,1.0
2025-01-17,48.85,48.9196,48.7167,48.75,93551,47.9384223127517,48.0067235244808,47.8076097908625,47.8402883878535,95329.9280519789,0.0,1.0
2025-01-21,49.31,49.3499,49.02,49.02,190261,48.3898383672832,48.4289938033176,48.1052499850786,48.1052499850786,193878.926372755,0.0,1.0
2025-01-22,49.06,49.36,49.05,49.36,153643,48.1445035550378,48.4389053297323,48.134690162548,48.4389053297323,156564.613266456,0.0,1.0
2025-01-23,49.49,49.49,49.06,49.06,86564,48.5664794320999,48.5664794320999,48.1445035550378,48.1445035550378,88210.0660804428,0.0,1.0
2025-01-24,49.35,49.478,49.26,49.42,90606,48.4290919372425,48.5547033611122,48.3407714048342,48.4977856846712,92328.9271207962,0.0,1.0
2025-01-27,49.73,49.74,49.18,49.18,81055,48.8020008518555,48.8118142443453,48.2622642649156,48.2622642649156,82596.3091602778,0.0,1.0
2025-01-28,49.35,49.6598,49.28,49.58,46141,48.4290919372425,48.733110836577,48.3603981898138,48.6547999645083,47018.39863012,0.0,1.0
2025-01-29,49.35,49.71,49.295,49.57,58062,48.4290919372425,48.7823740668759,48.3751182785485,48.6449865720185,59166.0835539332,0.0,1.0
2025-01-30,49.85,49.99,49.6,49.65,83084,48.9197615617333,49.0571490565907,48.6744267494879,48.723493711937,84663.8918052251,0.0,1.0
2025-01-31,49.55,49.9699,49.4788,49.81,55046,48.6253597870388,49.0374241376862,48.5554884325113,48.880507991774,56092.7325154112,0.0,1.0
2025-02-03,49.4,49.5203,48.72,49.13,65847,48.4781588996916,48.5962140113441,47.8108482103841,48.2131973024666,67099.1199713381,0.0,1.0
2025-02-04,49.53,49.57,49.205,49.4,82737,48.6057330020592,48.6449865720185,48.2867977461402,48.4781588996916,84310.2933932997,0.0,1.0
2025-02-05,49.87,49.89,49.435,49.68,54904,48.9393883467129,48.9590151316926,48.5125057734059,48.7529338894064,55948.0323007328,0.0,1.0
2025-02-06,49.77,50.07,49.5325,50.07,95010,48.8412544218148,49.1356561965093,48.6081863501816,49.1356561965093,96816.6718070198,0.0,1.0
2025-02-07,49.52,49.95,49.48,49.9,321724,48.5959196095694,49.0178954866315,48.5566660396101,48.9688285241824,327841.773712679,0.0,1.0
2025-02-10,49.65,49.84,49.441,49.84,93360,48.723493711937,48.9099481692435,48.5183938088998,48.9099481692435,95135.2960730804,0.0,1.0
2025-02-11,49.84,49.84,49.4431,49.57,81107,48.9099481692435,48.9099481692435,48.5204546213227,48.6449865720185,82649.2979712868,0.0,1.0
2025-02-12,49.65,49.68,49.42,49.53,38212,48.723493711937,48.7529338894064,48.4977856846712,48.6057330020592,38938.6239668439,0.0,1.0
2025-02-13,50.01,50.025,49.6799,49.78,59311,49.0767758415704,49.0914959303051,48.7528357554815,48.8510678143046,60438.8340337454,0.0,1.0
2025-02-14,50.01,50.24,49.9835,50.09,64713,49.0767758415704,49.3024838688361,49.0507703514724,49.1552829814889,65943.5562851034,0.0,1.0
2025-02-18,50.36,50.38,50.0,50.14,117489,49.4202445787139,49.4398713636936,49.0669624490806,49.204349943938,119723.123396853,0.0,1.0
2025-02-19,50.66,50.66,50.2856,50.4,73881,49.7146463534084,49.7146463534084,49.3472329385897,49.4594981486732,75285.8912722286,0.0,1.0
2025-02-20,50.6,50.64,50.3195,50.64,80671,49.6557659984695,49.6950195684288,49.3805003391302,49.6950195684288,82205.0071712883,0.0,1.0
2025-02-21,50.15,50.68,50.12,50.68,68080,49.2141633364278,49.734273138388,49.1847231589583,49.734273138388,69374.5817979361,0.0,1.0
2025-02-24,50.24,50.48,50.19,50.32,83199,49.3024838688361,49.5380052885917,49.2534169063871,49.3809910087547,84781.0785988028,0.0,1.0
2025-02-25,50.31,50.5,50.15,50.31,81772,49.3711776162649,49.5576320735714,49.2141633364278,49.3711776162649,83326.9433428441,0.0,1.0
2025-02-26,50.04,50.41,49.9134,50.41,78712,49.1062160190398,49.469311541163,48.9819784701187,49.469311541163,80208.7556180839,0.0,1.0
2025-02-27,49.94,50.41,49.92,50.2,377555,49.0080820941417,49.469311541163,48.988455309162,49.2632302988769,384734.433471207,0.0,1.0
2025-02-28,50.44,50.44,49.671,50.02,59155,49.4987517186325,49.4987517186325,48.7441018361656,49.0865892340602,60279.8676007184,0.0,1.0
2025-03-03,50.05,50.7876,49.75,50.53,84178,49.1160294115296,49.8398652415785,48.8216276368352,49.5870722510408,85778.6948676068,0.0,1.0
2025-03-04,49.11,49.81,49.09,49.81,144619,48.1935705174869,48.880507991774,48.1739437325073,48.880507991774,147369.016525202,0.0,1.0
2025-03-05,49.38,49.5295,48.7784,49.16,84685,48.458532114712,48.6052423324347,47.8681584225246,48.242637479936,86295.3357749444,0.0,1.0
2025-03-06,49.05,49.1951,48.73,49.02,91871,48.134690162548,48.2770824875752,47.8206616028739,48.1052499850786,93617.9818501497,0.0,1.0
2025-03-07,49.62,49.6599,48.9473,49.02,86969,48.6940535344675,48.7332089705019,48.0339066216776,48.1052499850786,88622.7673969553,0.0,1.0
2025-03-10,49.02,49.75,48.71,49.35,170352,48.1052499850786,48.8216276368352,47.8010348178943,48.4290919372425,173591.344865482,0.0,1.0
2025-03-11,48.06,48.94,47.888,48.94,222772,47.1631643060562,48.02674284516,46.9943739552314,48.02674284516,227008.142424939,0.0,1.0
2025-03-12,47.73,48.17,47.48,48.17,124969,46.8393223538923,47.2711116234442,46.5939875416469,47.2711116234442,127345.360057378,0.0,1.0
2025-03-13,47.44,47.9901,47.3,47.84,64845,46.5547339716876,47.0945686925524,46.4173464768302,46.9472696712803,66078.0663438186,0.0,1.0
2025-03-14,48.15,48.1932,47.56,47.71,107186,47.2514848384646,47.2938786940206,46.6724946815654,46.8196955689127,109224.205707896,0.0,1.0
2025-03-17,48.76,48.8984,48.16,48.22,121624,47.8501017803434,47.9859191324024,47.2612982309544,47.3201785858933,123936.752887664,0.0,1.0
2025-03-18,48.31,48.43,48.0701,48.41,136576,47.713097007793,47.831614325966,47.4761611358789,47.8118614396038,138284.600534783,0.31039,1.0
2025-03-19,48.65,48.81,48.329,48.4,82736,48.0488960759497,48.206919166847,47.7318622498371,47.8019849964227,83771.0484261202,0.0,1.0
2025-03-20,48.31,48.5595,48.11,48.34,96337,47.713097007793,47.9595142651609,47.5155681441714,47.7427263373363,97542.2003991871,0.0,1.0
2025-03-21,48.11,48.135,47.74,48.08,178610,47.5155681441714,47.5402592521241,47.1501397464715,47.4859388146282,180844.456577419,0.0,1.0
2025-03-24,48.7,48.74,48.39,48.39,160712,48.0982782918551,48.1377840645794,47.7921085532417,47.7921085532417,162722.548040256,0.0,1.0
2025-03-25,48.57,48.8399,48.44,48.7,289342,47.9698845305011,48.2364497319584,47.8414907691471,48.0982782918551,292961.74209184,0.0,1.0
2025-03-26,48.73,49.01,48.6,48.65,214808,48.1279076213983,48.4044480304686,47.9995138600443,48.0488960759497,217495.302774101,0.0,1.0
2025-03-27,48.56,48.8156,48.4398,48.72,149894,47.96000808732,48.2124499750284,47.8412932402834,48.1180311782173,151769.212105793,0.0,1.0
2025-03-28,47.96,48.6,47.84,48.55,131767,47.3674214964553,47.9995138600443,47.2489041782823,47.9501316441389,133415.438720322,0.0,1.0
2025-03-31,48.52,48.66,47.74,47.74,68547,47.9205023145957,48.0587725191308,47.1501397464715,47.1501397464715,69404.5404233376,0.0,1.0
2025-04-01,48.45,48.5699,47.99,48.54,75855,47.8513672123281,47.9697857660693,47.3970508259985,47.9402552009578,76803.96536409,0.0,1.0
2025-04-02,48.69,48.7401,48.12,48.18,65995,48.088401848674,48.1378828290112,47.5254445873525,47.584703246439,66820.6142535511,0.0,1.0
2025-04-03,46.39,47.55,46.34,47.49,231650,45.8168199170258,46.962487326031,45.7674377011204,46.9032286669445,234548.000482387,0.0,1.0
2025-04-04,43.66,45.65,43.58,45.65,323099,43.1205509285912,45.085963121626,43.0415393831426,45.085963121626,327141.050756999,0.0,1.0
2025-04-07,43.36,44.5999,41.8,42.46,553727,42.8242576331589,44.0488378231809,41.2835324969105,41.9353777468618,560654.265759164,0.0,1.0
2025-04-08,42.56,44.61,41.98,44.61,374519,42.0341421786726,44.0588130307938,41.46130847417,44.0588130307938,379204.328049484,0.0,1.0
2025-04-09,45.44,45.6996,41.818,41.93,225438,44.8785578148233,45.1349502798041,41.3013100946365,41.4119262582646,228258.286780696,0.0,1.0
2025-04-10,44.07,44.94,43.05,44.94,387274,43.5254850990155,44.3847356557694,42.5180878945454,44.3847356557694,392118.896347144,0.0,1.0
2025-04-11,44.59,44.7894,43.5,43.76,579861,44.0390601444316,44.2359964214623,42.962527837694,43.219315360402,587115.208753366,0.0,1.0
2025-04-14,45.15,45.39,44.79,45.26,122556,44.592140962572,44.8291755989179,44.2365890080532,44.7007818375639,124089.206765031,0.0,1.0
2025-04-15,45.05,45.51,45.009,45.31,88087,44.4933765307612,44.9476929170909,44.4528831137188,44.7501640534693,89188.9907985841,0.0,1.0
2025-04-16,44.5,45.2125,44.2,45.1,116351,43.9501721558019,44.6538687324538,43.6538788603695,44.5427587466666,117806.580635123,0.0,1.0
2025-04-17,44.98,45.36,44.54,44.54,79902,44.4242414284937,44.7995462693747,43.9896779285262,43.9896779285262,80901.5943645312,0.0,1.0
2025-04-21,44.27,44.85,43.82,44.85,80854,43.7230139626371,44.2958476671397,43.2785740194885,44.2958476671397,81865.504126928,0.0,1.0
2025-04-22,45.17,45.255,44.575,44.65,66802,44.6118938489342,44.6958436159734,44.02424547966,44.0983188035181,67637.7100290282,0.0,1.0
2025-04-23,45.51,46.27,45.33,45.99,108196,44.9476929170909,45.6983025988529,44.7699169398315,45.4217621897827,109549.559508708,0.0,1.0
2025-04-24,46.03,46.0591,45.38,45.46,161639,45.461267962507,45.4900084121639,44.8192991557369,44.8983107011855,163661.145046287,0.0,1.0
2025-04-25,45.98,46.01,45.5601,46.01,86307,45.4118857466016,45.4415150761448,44.9971738974281,45.4415150761448,87386.722545363,0.0,1.0
2025-04-28,46.15,46.3025,45.76,46.0,119379,45.5797852806799,45.7304010391914,45.1946039966179,45.4316386329638,120872.461686108,0.0,1.0
2025-04-29,46.38,46.51,45.89,45.89,74839,45.8069434738448,45.9353372351988,45.3229977579719,45.3229977579719,75775.2549453975,0.0,1.0
2025-04-30,46.46,46.57,45.5467,46.12,94364,45.8859550192934,45.9945958942853,44.9839394635654,45.5501559511367,95544.5176668247,0.0,1.0
2025-05-01,46.44,46.791,46.3667,46.58,74628,45.8662021329312,46.2128652885871,45.7938078044139,46.0044723374663,75561.6152816731,0.0,1.0
2025-05-02,47.22,47.303,46.87,47.02,68016,46.6365647010554,46.7185391794584,46.2908891897176,46.4390358374338,68866.8974781352,0.0,1.0
2025-05-05,47.04,47.2648,46.85,46.97,146254,46.458788723796,46.6808111665066,46.2711363033555,46.3896536215284,148083.674778981,0.0,1.0
2025-05-06,46.69,47.01,46.5562,46.78,177605,46.1131132124582,46.4291593942527,45.9809664026954,46.2020012010879,179826.883771527,0.0,1.0
2025-05-07,46.92,47.14,46.7066,46.9,79634,46.340271405623,46.5575531556068,46.1295081081388,46.3205185192609,80630.2416162935,0.0,1.0
2025-05-08,47.23,47.67,47.075,47.2,102659,46.6464411442365,47.081004644204,46.4933562749298,46.6168118146932,103943.290228885,0.0,1.0
2025-05-09,47.29,47.5399,47.18,47.47,241632,46.705699803323,46.9525121184181,46.5970589283311,46.8834757805824,244654.877843989,0.0,1.0
2025-05-12,48.55,48.58,48.26,48.5,265558,47.9501316441389,47.9797609736822,47.6637147918876,47.9007494282335,268880.198195993,0.0,1.0
2025-05-13,48.46,48.6997,48.46,48.57,128286,47.8612436555092,48.0979819985597,47.8612436555092,47.9698845305011,129890.890523995,0.0,1.0
2025-05-14,48.19,48.5,48.085,48.5,84436,47.5945796896201,47.9007494282335,47.4908770362187,47.9007494282335,85492.3158589717,0.0,1.0
2025-05-15,48.96,48.96,48.19,48.28,395989,48.3550658145632,48.3550658145632,47.5945796896201,47.6834676782498,400942.923216144,0.0,1.0
2025-05-16,49.22,49.22,48.7671,48.95,252786,48.6118533372712,48.6118533372712,48.1645492256001,48.3451893713821,255948.417224004,0.0,1.0
2025-05-19,49.27,49.295,48.89,49.03,122858,48.6612355531766,48.6859266611293,48.2859307122956,48.4242009168307,124394.984861926,0.0,1.0
2025-05-20,49.14,49.3095,48.97,49.24,150378,48.5328417918226,48.7002475037419,48.3649422577442,48.6316062236334,152259.267069028,0.0,1.0
2025-05-21,48.22,48.8769,48.22,48.82,53842,47.6242090191633,48.2729925717284,47.6242090191633,48.2167956100281,54515.5771291719,0.0,1.0
2025-05-22,48.075,48.3495,47.85,48.185,104165,47.4810005930377,47.7521089583583,47.2587806214634,47.5896414680295,105468.130672341,0.0,1.0
2025-05-23,47.96,48.0663,47.61,47.62,59295,47.3674214964553,47.4724080874701,47.0217459851175,47.0316224282986,60036.7955476068,0.0,1.0
2025-05-27,48.74,48.74,48.26,48.49,194260,48.1377840645794,48.1377840645794,47.6637147918876,47.8908729850525,196690.242062199,0.0,1.0
2025-05-28,48.36,48.8199,48.28,48.81,111399,47.7624792236984,48.2166968455962,47.6834676782498,48.206919166847,112792.629854252,0.0,1.0
2025-05-29,48.51,48.55,48.1,48.55,82097,47.9106258714146,47.9501316441389,47.5056917009904,47.9501316441389,83124.0543734189,0.0,1.0
2025-05-30,48.5,48.6698,48.19,48.45,71281,47.9007494282335,48.0684514334483,47.5945796896201,47.8513672123281,72172.7434594647,0.0,1.0
2025-06-02,48.67,48.67,48.06,48.47,109791,48.0686489623119,48.0686489623119,47.4661859282661,47.8711200986903,111164.513364825,0.0,1.0
2025-06-03,49.0,49.04,48.495,48.66,80923,48.3945715872875,48.4340773600118,47.895811206643,48.0587725191308,81935.3673344967,0.0,1.0
2025-06-04,48.86,49.1699,48.86,49.14,85575,48.2563013827524,48.562372356934,48.2563013827524,48.5328417918226,86645.5650389822,0.0,1.0
2025-06-05,48.81,49.08,48.67,49.08,99523,48.206919166847,48.4735831327361,48.0686489623119,48.4735831327361,100768.058070402,0.0,1.0
2025-06-06,49.35,49.4,49.17,49.23,1625685,48.7402470986253,48.7896293145306,48.5624711213658,48.6217297804523,1646022.73327955,0.0,1.0
2025-06-09,49.425,49.6698,49.29,49.48,72925,48.8143204224833,49.0560957515562,48.6809884395388,48.8686408599793,73837.3103180577,0.0,1.0
2025-06-10,49.72,49.8446,49.525,49.59,89689,49.1056754963252,49.2287359783614,48.9130848542941,48.9772817349712,90811.0322264829,0.0,1.0
2025-06-11,49.62,49.85,49.43,49.85,79819,49.0069110645144,49.2340692576792,48.8192586440739,49.2340692576792,80817.5560133979,0.0,1.0
2025-06-12,49.73,49.73,49.37,49.54,68797,49.1155519395063,49.1155519395063,48.7599999849874,48.9278995190658,69657.6679869922,0.0,1.0
2025-06-13,49.23,49.63,49.12,49.52,55585,48.6217297804523,49.0167875076955,48.5130889054604,48.9081466327036,56280.382502972,0.0,1.0
2025-06-16,49.32,49.48,49.17,49.34,490829,48.9998148400888,49.1587761209974,48.8507886392369,49.0196850002024,494036.280728854,0.292815,1.0
2025-06-17,48.95,49.29,48.92,49.26,88957,48.6322168779875,48.9700095999184,48.6024116378172,48.940204359748,89538.2820183746,0.0,1.0
2025-06-18,49.02,49.3,48.97,49.13,131621,48.7017624383851,48.9799446799752,48.6520870381011,48.8110483190098,132481.066330255,0.0,1.0
2025-06-20,49.03,49.23,48.87,49.23,162349,48.7116975184419,48.9103991195777,48.5527362375332,48.9103991195777,163409.855856212,0.0,1.0
2025-06-23,49.42,49.42,48.84,49.13,94006,49.0991656406567,49.0991656406567,48.5229309973629,48.8110483190098,94620.2742832976,0.0,1.0
2025-06-24,49.76,49.83,49.5,49.7,84131,49.4369583625875,49.5065039229851,49.178646281111,49.3773478822468,84680.7469281548,0.0,1.0
2025-06-25,49.48,49.73,49.43,49.73,68341,49.1587761209974,49.4071531224172,49.1091007207135,49.4071531224172,68787.5685040832,0.0,1.0
2025-06-26,49.95,49.95,49.66,49.69,75666,49.6257248836666,49.6257248836666,49.3376075620196,49.36741280219,76160.4330991638,0.0,1.0
2025-06-27,50.06,50.2429,49.81,49.95,103778,49.7350107642912,49.9167233785299,49.4866337628715,49.6257248836666,104456.128593623,0.0,1.0
2025-06-30,50.32,50.378,50.08,50.2,146744,49.9933228457678,50.0509463100972,49.7548809244048,49.8741018850863,147702.886299047,0.0,1.0
2025-07-01,51.0,51.1499,50.3315,50.37,114193,50.6689082896295,50.8178351396808,50.0047481878331,50.0429982460517,114939.184533249,0.0,1.0
2025-07-02,51.22,51.24,50.78,51.04,169425,50.8874800508789,50.9073502109925,50.4503365283801,50.7086486098567,170532.093381781,0.0,1.0
2025-07-03,51.44,51.5453,51.28,51.4,44429,51.1060518121283,51.2106682051263,50.9470905312196,51.0663114919011,44719.3175556095,0.0,1.0
2025-07-07,50.98,51.3997,50.735,51.37,108279,50.6490381295159,51.0660134394994,50.4056286681246,51.0365062517307,108986.539998736,0.0,1.0
2025-07-08,51.04,51.1895,50.876,50.96,74762,50.7086486098567,50.8571780567057,50.5457132969253,50.6291679694024,75250.5259873614,0.0,1.0
2025-07-09,51.03,51.25,50.7731,51.25,70312,50.6987135297999,50.9172852910493,50.4434813231409,50.9172852910493,70771.4478374489,0.0,1.0
2025-07-10,51.29,51.4196,50.9356,51.07,72262,50.9570256112764,51.0857842488124,50.6049263740638,50.738453850027,72734.1899480848,0.0,1.0
2025-07-11,50.94,51.15,50.8198,51.15,79354,50.6092978092888,50.8179344904814,50.4898781470062,50.8179344904814,79872.5320243048,0.0,1.0
2025-07-14,50.93,50.93,50.65,50.88,68053,50.599362729232,50.599362729232,50.3211804876419,50.549687328948,68497.6865923585,0.0,1.0
2025-07-15,50.21,51.02,50.19,51.02,124355,49.8840369651431,50.6887784497431,49.8641668050295,50.6887784497431,125167.587265701,0.0,1.0
2025-07-16,50.42,50.44,49.88,50.3,58011,50.0926736463357,50.1125438064493,49.556179323269,49.9734526856542,58390.0679897919,0.0,1.0
2025-07-17,50.74,50.77,50.4239,50.48,121565,50.410596208153,50.4404014483233,50.0965483275578,50.1522841266764,122359.356245868,0.0,1.0
2025-07-18,50.68,50.93,50.56,50.93,123679,50.3509857278122,50.599362729232,50.2317647671308,50.599362729232,124487.170000681,0.0,1.0
2025-07-21,50.66,50.99,50.62,50.89,167400,50.3311155676986,50.6589732095727,50.2913752474715,50.5596224090048,168493.861189967,0.0,1.0
2025-07-22,51.08,51.135,50.49,50.49,108973,50.7483889300838,50.8030318703962,50.1622192067332,50.1622192067332,109685.074883239,0.0,1.0
2025-07-23,51.44,51.44,51.0672,51.21,171656,51.1060518121283,51.1060518121283,50.7356720276111,50.8775449708221,172777.671663231,0.0,1.0
2025-07-24,51.14,51.342,51.1026,51.21,137147,50.8079994104246,51.0086880275717,50.7708422110122,50.8775449708221,138043.175511472,0.0,1.0
2025-07-25,51.33,51.3466,51.0,51.23,66681,50.9967659315036,51.0132581643979,50.6689082896295,50.8974151309357,67116.7213740035,0.0,1.0
2025-07-28,51.12,51.43,51.04,51.43,57140,50.788129250311,51.0961167320715,50.7086486098567,51.0961167320715,57513.3765137079,0.0,1.0
2025-07-29,51.14,51.2545,51.02,51.2,325045,50.8079994104246,50.9217560770748,50.6887784497431,50.8676098907653,327168.979154676,0.0,1.0
2025-07-30,50.77,51.217,50.56,51.09,1347630,50.4404014483233,50.8844995268619,50.2317647671308,50.7583240101406,1356435.97464418,0.0,1.0
2025-07-31,50.13,50.71,50.01,50.63,94182,49.8045563246888,50.3807909679826,49.6853353640073,50.3013103275283,94797.4243404627,0.0,1.0
2025-08-01,49.55,49.85,49.28,49.83,147830,49.2283216813949,49.5263740830987,48.9600745198616,49.5065039229851,148795.982674509,0.0,1.0
2025-08-04,49.96,49.9781,49.7671,49.78,54590,49.6356599637233,49.6536424586261,49.4440122694279,49.4568285227011,54946.7137536458,0.0,1.0
2025-08-05,49.86,50.07,49.66,49.98,84861,49.5363091631554,49.744945844348,49.3376075620196,49.6555301238369,85415.5170516236,0.0,1.0
2025-08-06,49.88,50.12,49.7701,50.12,288508,49.556179323269,49.794621244632,49.4469927934449,49.794621244632,290393.231207855,0.0,1.0
2025-08-07,49.93,50.27,49.72,50.26,123967,49.605854723553,49.9436474454838,49.3972180423604,49.933712365427,124777.051912405,0.0,1.0
2025-08-08,50.29,50.34,50.0828,50.18,179487,49.9635176055974,50.0131930058814,49.7576627468207,49.8542317249727,180659.842672662,0.0,1.0
2025-08-11,50.11,50.5251,50.0197,50.4,78327,49.7846861645752,50.1970913377326,49.6949723916624,50.0728034862221,78838.82117937,0.0,1.0
2025-08-12,50.77,50.78,50.32,50.42,71281,50.4404014483233,50.4503365283801,49.9933228457678,50.0926736463357,71746.7796862727,0.0,1.0
2025-08-13,51.27,51.2843,50.8999,51.03,90647,50.9371554511629,50.9513626156441,50.569458138261,50.6987135297999,91239.3251809254,0.0,1.0
2025-08-14,51.15,51.18,50.85,51.03,68343,50.8179344904814,50.8477397306517,50.5198820887777,50.6987135297999,68789.5815729146,0.0,1.0
2025-08-15,50.98,51.2499,50.94,51.22,83999,50.6490381295159,50.9171859402487,50.6092978092888,50.8874800508789,84547.884385281,0.0,1.0
2025-08-18,51.03,51.13,50.92,51.04,110620,50.6987135297999,50.7980643303678,50.5894276491752,50.7086486098567,111342.837065915,0.0,1.0
2025-08-19,51.26,51.4597,51.08,51.08,64481,50.9272203711061,51.1256239198402,50.7483889300838,50.7483889300838,64902.34565944,0.0,1.0
2025-08-20,51.37,51.45,51.19,51.39,125896,51.0365062517307,51.1159868921851,50.8576748107085,51.0563764118443,126718.656800311,0.0,1.0
2025-08-21,51.27,51.3538,51.0952,51.28,65486,50.9371554511629,51.0204114220387,50.7634902517702,50.9470905312196,65913.9127472292,0.0,1.0
2025-08-22,52.14,52.2396,51.55,51.55,162041,51.8015074161036,51.9004608134692,51.215337692753,51.215337692753,163099.843256173,0.0,1.0
2025-08-25,51.81,52.09,51.79,52.09,102415,51.4736497742295,51.7518320158196,51.4537796141159,51.7518320158196,103084.222185009,0.0,1.0
2025-08-26,51.905,51.93,51.715,51.89,74545,51.568033034769,51.592870734911,51.37926651369,51.5531304146838,75032.1080191523,0.0,1.0
2025-08-27,52.11,52.15,51.845,51.92,127840,51.7717021759332,51.8114424961604,51.5084225544283,51.5829356548542,128675.359704453,0.0,1.0
2025-08-28,52.11,52.24,51.88,52.24,125494,51.7717021759332,51.9008582166715,51.543195334627,51.9008582166715,126314.029965195,0.0,1.0
2025-08-29,52.14,52.2,51.9581,52.09,66510,51.8015074161036,51.8611178964443,51.6207883098706,51.7518320158196,66944.6039889169,0.0,1.0
2025-09-02,51.78,51.79,51.47,51.7,113816,51.4438445340591,51.4537796141159,51.1358570522986,51.3643638936048,114559.721058526,0.0,1.0
2025-09-03,51.57,51.79,51.287,51.79,79637,51.2352078528666,51.4537796141159,50.9540450872594,51.4537796141159,80157.3812639509,0.0,1.0
2025-09-04,51.93,51.93,51.4091,51.6,58046,51.592870734911,51.592870734911,51.0753524147528,51.2650130930369,58425.2966943418,0.0,1.0
2025-09-05,51.72,52.11,51.505,52.06,85452,51.3842340537184,51.7717021759332,51.1706298324974,51.7220267756493,86010.3788913086,0.0,1.0
2025-09-08,51.57,51.8,51.27,51.8,123373,51.2352078528666,51.4637146941727,50.9371554511629,51.4637146941727,124179.170469473,0.0,1.0
2025-09-09,51.66,51.79,51.49,51.66,88740,51.3246235733777,51.4537796141159,51.1557272124122,51.3246235733777,89319.8640501652,0.0,1.0
2025-09-10,51.69,51.78,51.42,51.78,90372,51.354428813548,51.4438445340591,51.0861816520147,51.4438445340591,90962.5282166051,0.0,1.0
2025-09-11,52.25,52.28,51.69,51.81,103004,51.9107932967283,51.9405985368986,51.354428813548,51.4736497742295,103677.070955862,0.0,1.0
2025-09-12,51.89,52.28,51.87,52.28,78091,51.5531304146838,51.9405985368986,51.5332602545703,51.9405985368986,78601.2790572623,0.0,1.0
2025-09-15,51.76,52.03,51.69,52.03,273738,51.4239743739456,51.6922215354789,51.354428813548,51.6922215354789,275526.717887808,0.0,1.0
2025-09-16,51.43,51.5566,51.245,51.42,156004,51.43,51.5566,51.245,51.42,156004,0.336065,1.0
2025-09-17,51.75,52.12,51.44,51.59,121778,51.75,52.12,51.44,51.59,121778,0.0,1.0
2025-09-18,51.95,52.04,51.73,51.92,175150,51.95,52.04,51.73,51.92,175150,0.0,1.0
2025-09-19,51.76,52.02,51.675,52.02,109656,51.76,52.02,51.675,52.02,109656,0.0,1.0
2025-09-22,51.8,51.8633,51.62,51.65,100476,51.8,51.8633,51.62,51.65,100476,0.0,1.0
2025-09-23,51.93,52.2491,51.79,51.95,84890,51.93,52.2491,51.79,51.95,84890,0.0,1.0
2025-09-24,51.92,52.1158,51.872,52.09,87146,51.92,52.1158,51.872,52.09,87146,0.0,1.0
2025-09-25,51.67,51.86,51.54,51.74,99869,51.67,51.86,51.54,51.74,99869,0.0,1.0
2025-09-26,52.07,52.1202,51.83,51.92,88373,52.07,52.1202,51.83,51.92,88373,0.0,1.0
2025-09-29,52.05,52.27,51.88,52.27,122015,52.05,52.27,51.88,52.27,122015,0.0,1.0
2025-09-30,52.25,52.26,51.85,52.04,164558,52.25,52.26,51.85,52.04,164558,0.0,1.0
2025-10-01,52.28,52.3048,52.03,52.16,164079,52.28,52.3048,52.03,52.16,164079,0.0,1.0
2025-10-02,52.16,52.39,52.02,52.36,84636,52.16,52.39,52.02,52.36,84636,0.0,1.0
2025-10-03,52.38,52.645,52.2201,52.31,106631,52.38,52.645,52.2201,52.31,106631,0.0,1.0
2025-10-06,52.27,52.58,52.1862,52.58,140950,52.27,52.58,52.1862,52.58,140950,0.0,1.0
2025-10-07,52.22,52.53,52.1,52.41,77941,52.22,52.53,52.1,52.41,77941,0.0,1.0
2025-10-08,52.33,52.46,52.12,52.43,82822,52.33,52.46,52.12,52.43,82822,0.0,1.0
2025-10-09,51.945,52.4488,51.85,52.31,613170,51.945,52.4488,51.85,52.31,613170,0.0,1.0
2025-10-10,50.77,52.1095,50.75,52.1,150530,50.77,52.1095,50.75,52.1,150530,0.0,1.0
2025-10-13,51.3,51.38,51.0186,51.24,104363,51.3,51.38,51.0186,51.24,104363,0.0,1.0
2025-10-14,51.76,51.97,50.945,51.03,314922,51.76,51.97,50.945,51.03,314922,0.0,1.0
2025-10-15,51.9,52.2999,51.6,52.06,210371,51.9,52.2999,51.6,52.06,210371,0.0,1.0
2025-10-16,51.37,52.0488,51.23,52.03,80902,51.37,52.0488,51.23,52.03,80902,0.0,1.0
2025-10-17,51.67,51.753,51.3401,51.47,69269,51.67,51.753,51.3401,51.47,69269,0.0,1.0
2025-10-20,52.16,52.2,51.6801,51.84,256181,52.16,52.2,51.6801,51.84,256181,0.0,1.0
2025-10-21,52.28,52.4674,52.145,52.21,145256,52.28,52.4674,52.145,52.21,145256,0.0,1.0
2025-10-22,52.1,52.241975,51.86,52.21,215378,52.1,52.241975,51.86,52.21,215378,0.0,1.0
2025-10-23,52.17,52.23,51.96,52.01,117459,52.17,52.23,51.96,52.01,117459,0.0,1.0
2025-10-24,52.38,52.555,52.355,52.51,89746,52.38,52.555,52.355,52.51,89746,0.0,1.0
2025-10-27,52.85,52.89,52.4727,52.5,80603,52.85,52.89,52.4727,52.5,80603,0.0,1.0
2025-10-28,52.56,52.84,52.51,52.81,187328,52.56,52.84,52.51,52.81,187328,0.0,1.0
2025-10-29,52.0,52.66,51.83,52.66,80820,52.0,52.66,51.83,52.66,80820,0.0,1.0
2025-10-30,51.88,52.29,51.7413,51.8,97715,51.88,52.29,51.7413,51.8,97715,0.0,1.0
2025-10-31,51.99,52.11,51.67,51.85,130393,51.99,52.11,51.67,51.85,130393,0.0,1.0
2025-11-03,51.74,52.14,51.3647,52.14,131633,51.74,52.14,51.3647,52.14,131633,0.0,1.0
2025-11-04,51.36,51.6099,51.29,51.58,74607,51.36,51.6099,51.29,51.58,74607,0.0,1.0
2025-11-05,51.71,51.9037,51.3878,51.43,64696,51.71,51.9037,51.3878,51.43,64696,0.0,1.0
2025-11-06,51.42,51.82,51.295,51.76,130357,51.42,51.82,51.295,51.76,130357,0.0,1.0
2025-11-07,51.68,51.68,51.1374,51.39,87386,51.68,51.68,51.1374,51.39,87386,0.0,1.0
2025-11-10,51.81,51.98,51.4287,51.98,117864,51.81,51.98,51.4287,51.98,117864,0.0,1.0
2025-11-11,52.26,52.3361,51.905,51.91,86873,52.26,52.3361,51.905,51.91,86873,0.0,1.0
2025-11-12,52.64,52.8,52.39,52.39,132819,52.64,52.8,52.39,52.39,132819,0.0,1.0
2025-11-13,52.24,52.78,52.1499,52.64,106089,52.24,52.78,52.1499,52.64,106089,0.0,1.0
2025-11-14,52.07,52.26,51.75,51.995,74642,52.07,52.26,51.75,51.995,74642,0.0,1.0
2025-11-17,51.29,52.02,51.15,51.93,115261,51.29,52.02,51.15,51.93,115261,0.0,1.0
2025-11-18,51.3,51.542,51.01,51.2,134025,51.3,51.542,51.01,51.2,134025,0.0,1.0
2025-11-19,51.2,51.3999,51.0633,51.32,143790,51.2,51.3999,51.0633,51.32,143790,0.0,1.0
2025-11-20,50.61,51.8045,50.58,51.67,97566,50.61,51.8045,50.58,51.67,97566,0.0,1.0
2025-11-21,51.51,51.776,50.78,50.86,132652,51.51,51.776,50.78,50.86,132652,0.0,1.0
2025-11-24,51.53,51.74,51.37,51.74,94654,51.53,51.74,51.37,51.74,94654,0.0,1.0
2025-11-25,52.07,52.1486,51.56,51.56,69946,52.07,52.1486,51.56,51.56,69946,0.0,1.0
2025-11-26,52.41,52.59,52.15,52.27,69039,52.41,52.59,52.15,52.27,69039,0.0,1.0