date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-08-09,19.93,19.96,19.92,19.93,10450,17.1596103575394,17.1854401774453,17.1510004175707,17.1596103575394,12137.1345654415,0.0,1.0
2017-08-10,19.83,19.83,19.83,19.83,271,17.0735109578528,17.0735109578528,17.0735109578528,17.0735109578528,314.752484902838,0.0,1.0
2017-08-11,19.7964,19.87,19.7964,19.87,3020,17.0445815595581,17.1079507177274,17.0445815595581,17.1079507177274,3507.57381699841,0.0,1.0
2017-08-14,19.94,19.94,19.94,19.94,151,17.168220297508,17.168220297508,17.168220297508,17.168220297508,175.378690849921,0.0,1.0
2017-08-15,19.9399,19.9399,19.8897,19.8897,300,17.1681341981083,17.1681341981083,17.1249122994657,17.1249122994657,348.434485132294,0.0,1.0
2017-08-16,19.9548,19.9845,19.9548,19.9845,386,17.1809630086616,17.2065345303686,17.1809630086616,17.2065345303686,448.319037536885,0.0,1.0
2017-08-17,19.72,19.82,19.7199,19.82,5190,16.9788016181975,17.0649010178841,16.9787155187978,17.0649010178841,6027.91659278868,0.0,1.0
2017-08-18,19.66,19.69,19.61,19.65,916,16.9271419783855,16.9529717982915,16.8840922785422,16.9185320384169,1063.88662793727,0.0,1.0
2017-08-21,19.61,19.61,19.61,19.61,104,16.8840922785422,16.8840922785422,16.8840922785422,16.8840922785422,120.790621512529,0.0,1.0
2017-08-22,19.61,19.61,19.61,19.61,0,16.8840922785422,16.8840922785422,16.8840922785422,16.8840922785422,0,0.0,1.0
2017-08-23,19.7162,19.7162,19.7162,19.7162,450,16.9755298410094,16.9755298410094,16.9755298410094,16.9755298410094,522.651727698441,0.0,1.0
2017-08-24,19.72,19.72,19.72,19.72,150,16.9788016181975,16.9788016181975,16.9788016181975,16.9788016181975,174.217242566147,0.0,1.0
2017-08-25,19.7799,19.7799,19.7799,19.7799,150,17.0303751586098,17.0303751586098,17.0303751586098,17.0303751586098,174.217242566147,0.0,1.0
2017-08-28,19.7799,19.7799,19.7799,19.7799,15,17.0303751586098,17.0303751586098,17.0303751586098,17.0303751586098,17.4217242566147,0.0,1.0
2017-08-29,19.7799,19.7799,19.7799,19.7799,0,17.0303751586098,17.0303751586098,17.0303751586098,17.0303751586098,0,0.0,1.0
2017-08-30,19.7709,19.7709,19.7709,19.7709,505,17.022626212638,17.022626212638,17.022626212638,17.022626212638,586.531383306027,0.0,1.0
2017-08-31,19.7709,19.7709,19.7709,19.7709,0,17.022626212638,17.022626212638,17.022626212638,17.022626212638,0,0.0,1.0
2017-09-01,19.7709,19.7709,19.7709,19.7709,10,17.022626212638,17.022626212638,17.022626212638,17.022626212638,11.6144828377431,0.0,1.0
2017-09-05,19.7709,19.7709,19.7709,19.7709,11,17.022626212638,17.022626212638,17.022626212638,17.022626212638,12.7759311215174,0.0,1.0
2017-09-06,19.7709,19.7709,19.7709,19.7709,0,17.022626212638,17.022626212638,17.022626212638,17.022626212638,0,0.0,1.0
2017-09-07,19.74,19.8027,19.7399,19.8027,507,16.9960214981348,17.0500058217383,16.9959353987351,17.0500058217383,588.854279873577,0.0,1.0
2017-09-08,19.74,19.74,19.74,19.74,30,16.9960214981348,16.9960214981348,16.9960214981348,16.9960214981348,34.8434485132294,0.0,1.0
2017-09-11,19.74,19.74,19.74,19.74,0,16.9960214981348,16.9960214981348,16.9960214981348,16.9960214981348,0,0.0,1.0
2017-09-12,20.0464,20.07,20.0075,20.07,863,17.2598300587746,17.2801495171006,17.2263373922965,17.2801495171006,1002.32986889723,0.0,1.0
2017-09-13,20.09,20.09,20.05,20.09,7291,17.2973693970379,17.2973693970379,17.2629296371633,17.2973693970379,8468.11943699852,0.0,1.0
2017-09-14,20.091,20.091,20.091,20.091,315,17.2982303910348,17.2982303910348,17.2982303910348,17.2982303910348,365.856209388908,0.0,1.0
2017-09-15,20.198,20.21,20.1849,20.1849,3302,17.3903567486994,17.4006886766618,17.3790777273405,17.3790777273405,3835.10223302279,0.0,1.0
2017-09-18,20.26,20.28,20.17,20.17,1509,17.4437383765051,17.4609582564425,17.3662489167872,17.3662489167872,1752.62546021544,0.0,1.0
2017-09-19,20.32,20.32,20.319,20.32,2208,17.4953980163171,17.4953980163171,17.4945370223202,17.4953980163171,2564.47781057368,0.0,1.0
2017-09-20,20.317,20.317,20.317,20.317,1359,17.4928150343265,17.4928150343265,17.4928150343265,17.4928150343265,1578.40821764929,0.0,1.0
2017-09-21,20.27,20.274,20.27,20.274,1066,17.4949675193187,17.4984199056076,17.4949675193187,17.4984199056076,1235.08774601266,0.0495,1.0
2017-09-22,20.27,20.27,20.27,20.27,0,17.4949675193187,17.4949675193187,17.4949675193187,17.4949675193187,0,0.0,1.0
2017-09-25,20.217,20.23,20.217,20.23,894,17.4492234009899,17.460443656429,17.4492234009899,17.460443656429,1035.80529543651,0.0,1.0
2017-09-26,20.217,20.217,20.217,20.217,0,17.4492234009899,17.4492234009899,17.4492234009899,17.4492234009899,0,0.0,1.0
2017-09-27,20.21,20.21,20.21,20.21,543,17.4431817249842,17.4431817249842,17.4431817249842,17.4431817249842,629.130061993317,0.0,1.0
2017-09-28,20.233,20.25,20.23,20.25,685,17.4630329461458,17.4777055878738,17.460443656429,17.4777055878738,793.653945608509,0.0,1.0
2017-09-29,20.25,20.3,20.19,20.3,4058,17.4777055878738,17.5208604164859,17.4259197935394,17.5208604164859,4701.67549091875,0.0,1.0
2017-10-02,20.38,20.39,20.33,20.33,1241,17.5899081422651,17.5985391079875,17.5467533136531,17.5467533136531,1437.84605328491,0.0,1.0
2017-10-03,20.465,20.47,20.434,20.434,6186,17.6632713509056,17.6675868337668,17.6365153571661,17.6365153571661,7167.21650734927,0.0,1.0
2017-10-04,20.49,20.51,20.48,20.5,1564,17.6848487652116,17.7021106966564,17.6762177994892,17.693479730934,1812.07995756454,0.0,1.0
2017-10-05,20.5832,20.5832,20.49,20.529,5326,17.7652893657444,17.7652893657444,17.6848487652116,17.718509531529,6170.80425446853,0.0,1.0
2017-10-06,20.57,20.6,20.56,20.6,654,17.7538964909909,17.7797893881581,17.7452655252685,17.7797893881581,757.736759748854,0.0,1.0
2017-10-09,20.57,20.57,20.57,20.57,0,17.7538964909909,17.7538964909909,17.7538964909909,17.7538964909909,0,0.0,1.0
2017-10-10,20.63,20.63,20.61,20.61,1289,17.8056822853253,17.8056822853253,17.7884203538805,17.7884203538805,1493.45976042244,0.0,1.0
2017-10-11,20.65,20.65,20.6,20.6,1300,17.8229442167701,17.8229442167701,17.7797893881581,17.7797893881581,1506.20456830812,0.0,1.0
2017-10-12,20.65,20.65,20.65,20.65,0,17.8229442167701,17.8229442167701,17.8229442167701,17.8229442167701,0,0.0,1.0
2017-10-13,20.6401,20.6401,20.6401,20.6401,160,17.8143995607049,17.8143995607049,17.8143995607049,17.8143995607049,185.379023791769,0.0,1.0
2017-10-16,20.71,20.71,20.66,20.71,2052,17.8747300111046,17.8747300111046,17.8315751824925,17.8747300111046,2377.48598012943,0.0,1.0
2017-10-17,20.75,20.75,20.715,20.715,699,17.9092538739942,17.9092538739942,17.8790454939658,17.8790454939658,809.87461019029,0.0,1.0
2017-10-18,20.824,20.8316,20.824,20.8316,230,17.97312302034,17.979682554289,17.97312302034,17.979682554289,266.482346700668,0.0,1.0
2017-10-19,20.75,20.75,20.75,20.75,100,17.9092538739942,17.9092538739942,17.9092538739942,17.9092538739942,115.861889869856,0.0,1.0
2017-10-20,21.0,21.0,20.932,20.932,1193,18.1250280170544,18.1250280170544,18.066337450142,18.066337450142,1382.23234614737,0.0,1.0
2017-10-23,20.99,21.045,20.99,21.04,903,18.1163970513319,18.1638673628052,18.1163970513319,18.159551879944,1046.2328655248,0.0,1.0
2017-10-24,21.09,21.09,21.051,21.051,440,18.202706708556,18.202706708556,18.1690459422386,18.1690459422386,509.792315427365,0.0,1.0
2017-10-25,20.95,21.049,20.9,21.049,1881,18.0818731884423,18.1673197490941,18.0387183598303,18.1673197490941,2179.36214845199,0.0,1.0
2017-10-26,21.099,21.099,20.94,20.94,3689,18.2104745777062,18.2104745777062,18.0732422227199,18.0732422227199,4274.14511729897,0.0,1.0
2017-10-27,21.09,21.11,21.049,21.049,34857,18.202706708556,18.2199686400008,18.1673197490941,18.1673197490941,40385.9789519356,0.0,1.0
2017-10-30,21.09,21.09,21.09,21.09,126,18.202706708556,18.202706708556,18.202706708556,18.202706708556,145.985981236018,0.0,1.0
2017-10-31,20.95,20.999,20.87,20.87,1076,18.0818731884423,18.1241649204821,18.0128254626631,18.0128254626631,1246.67393499965,0.0,1.0
2017-11-01,21.05,21.08,21.05,21.07,4755,18.1681828456664,18.1940757428336,18.1681828456664,18.1854447771112,5509.23286331163,0.0,1.0
2017-11-02,21.084,21.14,21.01,21.14,5505,18.1975281291226,18.2458615371681,18.1336589827768,18.2458615371681,6378.19703733554,0.0,1.0
2017-11-03,21.1189,21.135,21.09,21.09,1975,18.2276501994938,18.2415460543068,18.202706708556,18.202706708556,2288.27232492965,0.0,1.0
2017-11-06,21.09,21.125,21.09,21.125,3742,18.202706708556,18.2329150885844,18.202706708556,18.2329150885844,4335.55191893,0.0,1.0
2017-11-07,21.11,21.11,21.07,21.08,1013,18.2199686400008,18.2199686400008,18.1854447771112,18.1940757428336,1173.68094438164,0.0,1.0
2017-11-08,21.14,21.14,21.11,21.11,1306,18.2458615371681,18.2458615371681,18.2199686400008,18.2199686400008,1513.15628170031,0.0,1.0
2017-11-09,21.0413,21.043,20.97,20.98,1210,18.1606739054879,18.1621411696607,18.0991351198871,18.1077660856095,1401.92886742525,0.0,1.0
2017-11-10,21.0413,21.0413,21.0413,21.0413,3,18.1606739054879,18.1606739054879,18.1606739054879,18.1606739054879,3.47585669609567,0.0,1.0
2017-11-13,21.03,21.07,21.03,21.03,971,18.1509209142216,18.1854447771112,18.1509209142216,18.1509209142216,1125.0189506363,0.0,1.0
2017-11-14,20.9445,20.9445,20.9445,20.9445,112,18.077126157295,18.077126157295,18.077126157295,18.077126157295,129.765316654238,0.0,1.0
2017-11-15,20.9,20.9,20.9,20.9,102,18.0387183598303,18.0387183598303,18.0387183598303,18.0387183598303,118.179127667253,0.0,1.0
2017-11-16,21.1015,21.1015,21.041,21.05,898,18.2126323191368,18.2126323191368,18.1604149765162,18.1681828456664,1040.4397710313,0.0,1.0
2017-11-17,21.016,21.016,21.0,21.0,310,18.1388375622102,18.1388375622102,18.1250280170544,18.1250280170544,359.171858596553,0.0,1.0
2017-11-20,21.0227,21.0227,21.02,21.0201,935,18.1446203092442,18.1446203092442,18.1422899484992,18.1423762581564,1083.30867028315,0.0,1.0
2017-11-21,21.19,21.19,21.19,21.19,100,18.2890163657801,18.2890163657801,18.2890163657801,18.2890163657801,115.861889869856,0.0,1.0
2017-11-22,21.17,21.18,21.14,21.18,770,18.2717544343353,18.2803854000577,18.2458615371681,18.2803854000577,892.136551997887,0.0,1.0
2017-11-24,21.17,21.17,21.17,21.17,0,18.2717544343353,18.2717544343353,18.2717544343353,18.2717544343353,0,0.0,1.0
2017-11-27,21.17,21.17,21.17,21.17,167,18.2717544343353,18.2717544343353,18.2717544343353,18.2717544343353,193.489356082659,0.0,1.0
2017-11-28,21.44,21.44,21.32,21.32,5360,18.5047905088403,18.5047905088403,18.4012189201714,18.4012189201714,6210.19729702425,0.0,1.0
2017-11-29,21.49,21.498,21.49,21.498,550,18.5479453374523,18.5548501100302,18.5479453374523,18.5548501100302,637.240394284206,0.0,1.0
2017-11-30,21.49,21.49,21.49,21.49,0,18.5479453374523,18.5479453374523,18.5479453374523,18.5479453374523,0,0.0,1.0
2017-12-01,21.665,21.675,21.665,21.675,200,18.6989872375944,18.7076182033168,18.6989872375944,18.7076182033168,231.723779739711,0.0,1.0
2017-12-04,21.78,21.913,21.78,21.913,1375,18.7982433434021,18.9130351875101,18.7982433434021,18.9130351875101,1593.10098571051,0.0,1.0
2017-12-05,21.67,21.89,21.67,21.89,3264,18.7033027204556,18.8931839663486,18.7033027204556,18.8931839663486,3781.73208535209,0.0,1.0
2017-12-06,21.622,21.67,21.622,21.67,400,18.6618740849881,18.7033027204556,18.6618740849881,18.7033027204556,463.447559479422,0.0,1.0
2017-12-07,21.6001,21.6303,21.6,21.6001,2561,18.642972270056,18.6690377865377,18.6428859603988,18.642972270056,2967.222999567,0.0,1.0
2017-12-08,21.6,21.6,21.6,21.6,0,18.6428859603988,18.6428859603988,18.6428859603988,18.6428859603988,0,0.0,1.0
2017-12-11,21.813,21.813,21.813,21.813,145,18.826725530286,18.826725530286,18.826725530286,18.826725530286,167.999740311291,0.0,1.0
2017-12-12,21.946,21.97,21.946,21.97,2500,18.941517374394,18.9622316921278,18.941517374394,18.9622316921278,2896.5472467464,0.0,1.0
2017-12-13,22.03,22.06,21.999,22.02,10694,19.0140174864623,19.0399103836295,18.9872614927228,19.0053865207399,12390.2705026823,0.0,1.0
2017-12-14,22.03,22.03,22.03,22.03,66,19.0140174864623,19.0140174864623,19.0140174864623,19.0140174864623,76.4688473141046,0.0,1.0
2017-12-15,22.09,22.1,22.09,22.1,2680,19.0658032807967,19.0744342465191,19.0658032807967,19.0744342465191,3105.09864851213,0.0,1.0
2017-12-18,22.23,22.27,22.23,22.25,2106,19.1866368009104,19.2211606638,19.1866368009104,19.2038987323552,2440.05140065916,0.0,1.0
2017-12-19,22.22,22.23,22.17,22.21,9271,19.178005835188,19.1866368009104,19.134851006576,19.1693748694656,10741.5558098343,0.0,1.0
2017-12-20,22.17,22.21,22.17,22.2,1300,19.134851006576,19.1693748694656,19.134851006576,19.1607439037432,1506.20456830812,0.0,1.0
2017-12-21,22.11,22.136,22.088,22.12,5059,19.1843927498226,19.2069524156523,19.1653038018128,19.1930695443725,5830.49416568238,0.1174,1.0
2017-12-22,22.045,22.07,22.045,22.07,503,19.1279935852482,19.149685571623,19.1279935852482,19.149685571623,579.70716847959,0.0,1.0
2017-12-26,22.04,22.05,22.03,22.03,1003,19.1236551879733,19.1323319825232,19.1149783934234,19.1149783934234,1155.95683893644,0.0,1.0
2017-12-27,22.04,22.04,22.04,22.04,407,19.1236551879733,19.1236551879733,19.1236551879733,19.1236551879733,469.067231751874,0.0,1.0
2017-12-28,22.12,22.13,22.105,22.12,7633,19.1930695443725,19.2017463389224,19.1800543525476,19.1930695443725,8797.02746919423,0.0,1.0
2017-12-29,22.13,22.13,22.13,22.13,451,19.2017463389224,19.2017463389224,19.2017463389224,19.2017463389224,519.777202752076,0.0,1.0
2018-01-02,22.13,22.13,22.1,22.13,9175,19.2017463389224,19.2017463389224,19.1757159552727,19.2017463389224,10574.1814528831,0.0,1.0
2018-01-03,22.24,22.24,22.154,22.154,905,19.2971910789712,19.2971910789712,19.2225706458421,19.2225706458421,1043.0119035269,0.0,1.0
2018-01-04,22.366,22.366,22.36,22.36,706,19.4065186902999,19.4065186902999,19.40131261357,19.40131261357,813.664534685071,0.0,1.0
2018-01-05,22.366,22.366,22.366,22.366,35,19.4065186902999,19.4065186902999,19.4065186902999,19.4065186902999,40.3374769319794,0.0,1.0
2018-01-08,22.54,22.54,22.5,22.5,525,19.5574949154681,19.5574949154681,19.5227877372686,19.5227877372686,605.062153979692,0.0,1.0
2018-01-09,22.599,22.599,22.522,22.56,1321,19.6086880033125,19.6086880033125,19.5418766852783,19.5748485045679,1522.451629347,0.0,1.0
2018-01-10,22.52,22.54,22.47,22.5,5051,19.5401413263684,19.5574949154681,19.4967573536189,19.5227877372686,5821.27417095506,0.0,1.0
2018-01-11,22.685,22.685,22.685,22.685,210,19.6833084364417,19.6833084364417,19.6833084364417,19.6833084364417,242.024861591876,0.0,1.0
2018-01-12,22.805,22.825,22.799,22.799,750,19.7874299710404,19.8047835601402,19.7822238943105,19.7822238943105,864.374505685273,0.0,1.0
2018-01-16,22.8,23.04,22.8,23.04,1305,19.7830915737655,19.991334642963,19.7830915737655,19.991334642963,1504.01163989237,0.0,1.0
2018-01-17,23.04,23.04,22.95,22.95,311,19.991334642963,19.991334642963,19.9132434920139,19.9132434920139,358.427295024159,0.0,1.0
2018-01-18,22.978,23.02,22.965,23.019,3484,19.9375385167536,19.9739810538632,19.9262586838388,19.9731133744082,4015.30770374332,0.0,1.0
2018-01-19,22.95,22.95,22.915,22.94,1200,19.9132434920139,19.9132434920139,19.8828747110893,19.904566697464,1382.99920909644,0.0,1.0
2018-01-22,23.055,23.09,22.965,22.965,1165,20.0043498347879,20.0347186157125,19.9262586838388,19.9262586838388,1342.66173216445,0.0,1.0
2018-01-23,23.139,23.21,23.139,23.21,859,20.077234909007,20.1388401503113,20.077234909007,20.1388401503113,989.996933844864,0.0,1.0
2018-01-24,23.23,23.35,23.17,23.285,3231,20.1561937394111,20.2603152740098,20.1041329721117,20.2039161094355,3723.72537049214,0.0,1.0
2018-01-25,23.253,23.32,23.234,23.24,1336,20.1761503668758,20.2342848903601,20.159664457231,20.1648705339609,1539.7391194607,0.0,1.0
2018-01-26,23.41,23.41,23.35,23.35,746,20.3123760413092,20.3123760413092,20.2603152740098,20.2603152740098,859.764508321617,0.0,1.0
2018-01-29,23.455,23.5,23.455,23.5,674,20.3514216167837,20.3904671922583,20.3514216167837,20.3904671922583,776.784555775832,0.0,1.0
2018-01-30,23.1,23.2,23.07,23.2,4075,20.0433954102624,20.1301633557614,20.0173650266127,20.1301633557614,4696.43481422331,0.0,1.0
2018-01-31,23.08,23.08,23.08,23.08,134,20.0260418211626,20.0260418211626,20.0260418211626,20.0260418211626,154.434911682435,0.0,1.0
2018-02-01,23.05,23.158,23.015,23.077,5091,20.0000114375129,20.0937208186518,19.9696426565883,20.0234387827976,5867.37414459163,0.0,1.0
2018-02-02,22.563,22.85,22.555,22.81,13482,19.5774515429329,19.826475546515,19.570510107293,19.7917683683154,15537.9961141985,0.0,1.0
2018-02-05,21.64,22.402,21.32,22.26,21628,18.7765834059774,19.4377551506796,18.4989259803807,19.314544668071,24926.2557452814,0.0,1.0
2018-02-06,21.771,21.84,19.75,19.75,2886,18.8902494145811,18.9501192969753,17.1366692360468,17.1366692360468,3326.11309787692,0.0,1.0
2018-02-07,21.971,22.24,21.96,21.96,2591,19.063785305579,19.2971910789712,19.0542408315741,19.0542408315741,2986.12579230739,0.0,1.0
2018-02-08,21.2,21.8,21.2,21.8,6402,18.3948044457819,18.9154121187758,18.3948044457819,18.9154121187758,7378.30078052949,0.0,1.0
2018-02-09,21.269,21.269,20.86,21.16,4262,18.4546743281762,18.4546743281762,18.0997934310854,18.3600972675823,4911.95219097418,0.0,1.0
2018-02-12,21.77,21.77,21.57,21.63,2132,18.8893817351261,18.8893817351261,18.7158458441281,18.7679066114275,2457.128594828,0.0,1.0
2018-02-13,21.77,21.77,21.77,21.77,0,18.8893817351261,18.8893817351261,18.8893817351261,18.8893817351261,0,0.0,1.0
2018-02-14,21.74,21.74,21.74,21.74,502,18.8633513514764,18.8633513514764,18.8633513514764,18.8633513514764,578.554669138675,0.0,1.0
2018-02-15,22.085,22.144,22.08,22.08,1871,19.1627007634478,19.2138938512922,19.1583623661729,19.1583623661729,2156.32626684953,0.0,1.0
2018-02-16,22.272,22.42,22.22,22.255,10572,19.3249568215309,19.4533733808694,19.2798374898714,19.3102062707961,12184.2230321396,0.0,1.0
2018-02-20,22.0,22.17,22.0,22.17,23719,19.0889480097737,19.236453517122,19.0889480097737,19.236453517122,27336.131867132,0.0,1.0
2018-02-21,21.87,22.08,20.231,22.08,4570,18.976149680625,19.1583623661729,17.5540230538969,19.1583623661729,5266.9219879756,0.0,1.0
2018-02-22,21.94,22.086,21.94,22.086,2175,19.0368872424743,19.1635684429028,19.0368872424743,19.1635684429028,2506.68606648729,0.0,1.0
2018-02-23,22.191,22.216,22.075,22.075,5212,19.2546747856767,19.2763667720515,19.1540239688979,19.1540239688979,6006.8265648422,0.0,1.0
2018-02-26,22.63,22.63,22.45,22.466,31484,19.6355860664172,19.6355860664172,19.4794037645191,19.4932866357989,36285.2892493268,0.0,1.0
2018-02-27,22.48,22.5,22.48,22.5,1348,19.5054341481688,19.5227877372686,19.5054341481688,19.5227877372686,1553.56911155166,0.0,1.0
2018-02-28,22.18,22.361,22.18,22.361,2318,19.2451303116719,19.402180293025,19.2451303116719,19.402180293025,2671.49347223794,0.0,1.0
2018-03-01,21.667,22.09,21.667,22.0,1942,18.8000107512621,19.1670391607228,18.8000107512621,19.0889480097737,2238.1537200544,0.0,1.0
2018-03-02,21.685,21.72,21.46,21.53,11552,18.8156289814519,18.8459977623766,18.6204011040793,18.6811386659285,13313.672386235,0.0,1.0
2018-03-05,22.01,22.03,21.625,21.69,5382,19.0976248043236,19.1149783934234,18.7635682141526,18.8199673787269,6202.75145279751,0.0,1.0
2018-03-06,21.98,22.045,21.98,22.045,3136,19.0715944206739,19.1279935852482,19.0715944206739,19.1279935852482,3614.23793310535,0.0,1.0
2018-03-07,21.735,21.735,21.735,21.735,114,18.8590129542014,18.8590129542014,18.8590129542014,18.8590129542014,131.384924864162,0.0,1.0
2018-03-08,22.0,22.0,22.0,22.0,329,19.0889480097737,19.0889480097737,19.0889480097737,19.0889480097737,379.172283160606,0.0,1.0
2018-03-09,22.37,22.37,22.22,22.24,6742,19.4099894081199,19.4099894081199,19.2798374898714,19.2971910789712,7770.15055644014,0.0,1.0
2018-03-12,22.32,22.369,22.32,22.369,1231,19.3666054353704,19.4091217286649,19.3666054353704,19.4091217286649,1418.72668866476,0.0,1.0
2018-03-13,22.13,22.47,22.13,22.47,582,19.2017463389224,19.4967573536189,19.2017463389224,19.4967573536189,670.75461641177,0.0,1.0
2018-03-14,22.13,22.13,22.13,22.13,73,19.2017463389224,19.2017463389224,19.2017463389224,19.2017463389224,84.1324518866996,0.0,1.0
2018-03-15,22.177,22.177,22.17,22.17,1500,19.2425272733069,19.2425272733069,19.236453517122,19.236453517122,1728.74901137054,0.0,1.0
2018-03-16,22.126,22.136,22.126,22.136,1207,19.1982756211024,19.2069524156523,19.1982756211024,19.2069524156523,1391.06670448283,0.0,1.0
2018-03-19,21.7,21.79,21.69,21.79,787,18.8286441732768,18.9067353242259,18.8199673787269,18.9067353242259,907.016981299078,0.0,1.0
2018-03-20,21.7,21.7,21.7,21.7,0,18.8286441732768,18.8286441732768,18.8286441732768,18.8286441732768,0,0.0,1.0
2018-03-21,21.911,21.911,21.911,21.911,880,19.0117245382796,19.0117245382796,19.0117245382796,19.0117245382796,1014.19942000405,0.0,1.0
2018-03-22,21.25,21.6,21.25,21.56,4048,18.4977979970892,18.8024676111589,18.4977979970892,18.7676482266938,4650.28323985028,0.0687,1.0
2018-03-23,21.03,21.3,21.03,21.3,5559,18.3062913825311,18.5413222276706,18.3062913825311,18.5413222276706,6386.09795709677,0.0,1.0
2018-03-26,21.31,21.31,21.31,21.31,400,18.5500270737869,18.5500270737869,18.5500270737869,18.5500270737869,459.514154135402,0.0,1.0
2018-03-27,21.31,21.31,21.31,21.31,11,18.5500270737869,18.5500270737869,18.5500270737869,18.5500270737869,12.6366392387236,0.0,1.0
2018-03-28,21.281,21.31,21.281,21.301,600,18.5247830200497,18.5500270737869,18.5247830200497,18.5421927122822,689.271231203103,0.0,1.0
2018-03-29,21.4,21.4,21.4,21.4,206,18.6283706888334,18.6283706888334,18.6283706888334,18.6283706888334,236.649789379732,0.0,1.0
2018-04-02,20.87,20.9,20.87,20.89,162185,18.1670138446707,18.1931283830195,18.1670138446707,18.1844235369032,186315.757721126,0.0,1.0
2018-04-03,21.2,21.2,21.2,21.2,316,18.4542737665078,18.4542737665078,18.4542737665078,18.4542737665078,363.016181766969,0.0,1.0
2018-04-04,21.52,21.52,21.4,21.43,136620,18.7328288422287,18.7328288422287,18.6283706888334,18.6544852271822,156947.059344947,0.0,1.0
2018-04-05,21.69,21.703,21.69,21.7,1199,18.8808112262054,18.8921275261566,18.8808112262054,18.8895160723217,1377.39367702087,0.0,1.0
2018-04-06,21.15,21.4,21.05,21.4,5031,18.4107495359264,18.6283706888334,18.3237010747637,18.6283706888334,5779.53927363804,0.0,1.0
2018-04-09,21.39,21.47,21.39,21.47,273,18.6196658427171,18.6893046116473,18.6196658427171,18.6893046116473,313.618410197412,0.0,1.0
2018-04-10,21.61,21.67,21.5,21.5,73280,18.8111724572752,18.8634015339729,18.7154191499961,18.7154191499961,84182.9930376058,0.0,1.0
2018-04-11,21.46,21.52,21.46,21.501,23255,18.680599765531,18.7328288422287,18.680599765531,18.7162896346078,26715.004136047,0.0,1.0
2018-04-12,21.73,21.73,21.67,21.69,76325,18.9156306106705,18.9156306106705,18.8634015339729,18.8808112262054,87681.0445359617,0.0,1.0
2018-04-13,21.67,21.8,21.65,21.8,300,18.8634015339729,18.9765645334845,18.8459918417403,18.9765645334845,344.635615601551,0.0,1.0
2018-04-16,21.81,21.81,21.81,21.81,618,18.9852693796007,18.9852693796007,18.9852693796007,18.9852693796007,709.949368139199,0.0,1.0
2018-04-17,21.81,21.81,21.81,21.81,684,18.9852693796007,18.9852693796007,18.9852693796007,18.9852693796007,785.769203571541,0.0,1.0
2018-04-18,22.03,22.03,22.03,22.03,100,19.1767759941588,19.1767759941588,19.1767759941588,19.1767759941588,114.878538533851,0.0,1.0
2018-04-19,21.87,21.87,21.83,21.83,800,19.0374984562984,19.0374984562984,19.0026790718333,19.0026790718333,919.028308270806,0.0,1.0
2018-04-20,21.72,21.72,21.72,21.72,612,18.9069257645542,18.9069257645542,18.9069257645542,18.9069257645542,703.056655827168,0.0,1.0
2018-04-23,21.71,21.828,21.66,21.828,30445,18.898220918438,19.00093810261,18.8546966878566,19.00093810261,34974.7710566308,0.0,1.0
2018-04-24,21.48,21.48,21.46,21.46,720,18.6980094577636,18.6980094577636,18.680599765531,18.680599765531,827.125477443725,0.0,1.0
2018-04-25,21.4,21.59,21.4,21.59,3169,18.6283706888334,18.7937627650426,18.6283706888334,18.7937627650426,3640.50088613772,0.0,1.0
2018-04-26,21.75,21.75,21.709,21.71,450,18.9330403029031,18.9330403029031,18.8973504338263,18.898220918438,516.953423402328,0.0,1.0
2018-04-27,21.73,21.753,21.73,21.753,322,18.9156306106705,18.935651756738,18.9156306106705,18.935651756738,369.908894079,0.0,1.0
2018-04-30,21.73,21.73,21.73,21.73,0,18.9156306106705,18.9156306106705,18.9156306106705,18.9156306106705,0,0.0,1.0
2018-05-01,21.45,21.453,21.441,21.441,1932,18.6718949194148,18.6745063732496,18.6640605579101,18.6640605579101,2219.45336447399,0.0,1.0
2018-05-02,21.4,21.48,21.4,21.48,696,18.6283706888334,18.6980094577636,18.6283706888334,18.6980094577636,799.5546281956,0.0,1.0
2018-05-03,21.12,21.23,21.1,21.23,6800,18.3846349975776,18.4803883048567,18.3672253053451,18.4803883048567,7811.74062030185,0.0,1.0
2018-05-04,21.12,21.12,21.12,21.12,0,18.3846349975776,18.3846349975776,18.3846349975776,18.3846349975776,0,0.0,1.0
2018-05-07,21.703,21.74,21.703,21.73,31701,18.8921275261566,18.9243354567868,18.8921275261566,18.9156306106705,36417.645500616,0.0,1.0
2018-05-08,21.57,21.57,21.57,21.57,102,18.7763530728101,18.7763530728101,18.7763530728101,18.7763530728101,117.176109304528,0.0,1.0
2018-05-09,21.791,21.791,21.68,21.703,674,18.9687301719798,18.9687301719798,18.8721063800891,18.8921275261566,774.281349718155,0.0,1.0
2018-05-10,22.05,22.06,21.924,21.924,6033,19.1941856863914,19.2028905325077,19.0845046253263,19.0845046253263,6930.62222974721,0.0,1.0
2018-05-11,22.16,22.18,22.08,22.08,11778,19.2899389936704,19.307348685903,19.2203002247402,19.2203002247402,13530.394268517,0.0,1.0
2018-05-14,22.2,22.27,22.17,22.26,10033,19.3247583781356,19.3856923009495,19.2986438397867,19.3769874548332,11525.7637711012,0.0,1.0
2018-05-15,22.0,22.0,21.94,21.99,3055,19.15066145581,19.15066145581,19.0984323791123,19.1419566096937,3509.53935220914,0.0,1.0
2018-05-16,22.1,22.1,22.08,22.08,309,19.2377099169728,19.2377099169728,19.2203002247402,19.2203002247402,354.974684069598,0.0,1.0
2018-05-17,22.04,22.2,22.04,22.16,2086,19.1854808402751,19.3247583781356,19.1854808402751,19.2899389936704,2396.36631381613,0.0,1.0
2018-05-18,22.04,22.2,22.04,22.16,200,19.1854808402751,19.3247583781356,19.1854808402751,19.2899389936704,229.757077067702,0.0,1.0
2018-05-21,22.241,22.254,22.24,22.254,2044,19.3604482472123,19.3717645471635,19.3595777626007,19.3717645471635,2348.11732763191,0.0,1.0
2018-05-22,22.17,22.3,22.17,22.28,1642,19.2986438397867,19.4118068392983,19.2986438397867,19.3943971470658,1886.30560272583,0.0,1.0
2018-05-23,22.003,22.04,22.003,22.04,778,19.1532729096449,19.1854808402751,19.1532729096449,19.1854808402751,893.755029793358,0.0,1.0
2018-05-24,22.08,22.08,21.99,22.0,1590,19.2203002247402,19.2203002247402,19.1419566096937,19.15066145581,1826.56876268823,0.0,1.0
2018-05-25,22.05,22.06,22.05,22.06,917,19.1941856863914,19.2028905325077,19.1941856863914,19.2028905325077,1053.43619835541,0.0,1.0
2018-05-29,21.681,21.778,21.681,21.778,8657,18.8729768647008,18.9574138720287,18.8729768647008,18.9574138720287,9945.03508087544,0.0,1.0
2018-05-30,22.017,22.017,21.84,21.84,8250,19.1654596942077,19.1654596942077,19.0113839179496,19.0113839179496,9477.47942904267,0.0,1.0
2018-05-31,21.919,21.919,21.919,21.919,450,19.0801522022682,19.0801522022682,19.0801522022682,19.0801522022682,516.953423402327,0.0,1.0
2018-06-01,22.04,22.04,21.95,21.98,28589,19.1854808402751,19.1854808402751,19.1071372252286,19.1332517635775,32842.6253814426,0.0,1.0
2018-06-04,22.123,22.193,22.12,22.17,2460,19.2577310630402,19.3186649858542,19.2551196092053,19.2986438397867,2826.01204793273,0.0,1.0
2018-06-05,22.123,22.123,22.123,22.123,0,19.2577310630402,19.2577310630402,19.2577310630402,19.2577310630402,0,0.0,1.0
2018-06-06,22.254,22.33,22.21,22.21,4456,19.3717645471635,19.4379213776472,19.3334632242518,19.3334632242518,5118.98767706838,0.0,1.0
2018-06-07,22.51,22.52,22.38,22.38,9535,19.5946086077402,19.6033134538564,19.4814456082285,19.4814456082285,10953.6686492026,0.0,1.0
2018-06-08,22.57,22.57,22.45,22.45,4528,19.6468376844378,19.6468376844378,19.5423795310425,19.5423795310425,5201.70022481276,0.0,1.0
2018-06-11,22.57,22.57,22.57,22.57,0,19.6468376844378,19.6468376844378,19.6468376844378,19.6468376844378,0,0.0,1.0
2018-06-12,22.57,22.57,22.57,22.57,213,19.6468376844378,19.6468376844378,19.6468376844378,19.6468376844378,244.691287077102,0.0,1.0
2018-06-13,22.54,22.56,22.52,22.551,11922,19.620723146089,19.6381328383215,19.6033134538564,19.6302984768169,13695.8193640057,0.0,1.0
2018-06-14,22.44,22.45,22.44,22.45,412,19.5336746849262,19.5423795310425,19.5336746849262,19.5423795310425,473.299578759465,0.0,1.0
2018-06-15,22.44,22.44,22.44,22.44,50,19.5336746849262,19.5336746849262,19.5336746849262,19.5336746849262,57.4392692669254,0.0,1.0
2018-06-18,22.279,22.279,22.202,22.21,11186,19.3935266624541,19.3935266624541,19.3264993473588,19.3334632242518,12850.3133203966,0.0,1.0
2018-06-19,21.98,22.02,21.98,21.98,1505,19.1332517635775,19.1680711480426,19.1332517635775,19.1332517635775,1728.92200493445,0.0,1.0
2018-06-20,22.08,22.08,22.08,22.08,698,19.2203002247402,19.2203002247402,19.2203002247402,19.2203002247402,801.852198966279,0.0,1.0
2018-06-21,21.816,21.844,21.816,21.844,720,19.0735365192198,19.0980166724348,19.0735365192198,19.0980166724348,823.524257505787,0.0954,1.0
2018-06-22,21.94,21.97,21.81,21.81,3598,19.1819486263147,19.2081773619022,19.0682907721023,19.0682907721023,4115.33372014698,0.0,1.0
2018-06-25,21.62,21.79,21.62,21.79,1010,18.9021754467149,19.0508049483773,18.9021754467149,19.0508049483773,1155.22152789006,0.0,1.0
2018-06-26,21.62,21.62,21.62,21.62,9,18.9021754467149,18.9021754467149,18.9021754467149,18.9021754467149,10.2940532188223,0.0,1.0
2018-06-27,21.728,21.728,21.728,21.728,344,18.9965988948298,18.9965988948298,18.9965988948298,18.9965988948298,393.46158969721,0.0,1.0
2018-06-28,21.62,21.62,21.55,21.55,2371,18.9021754467149,18.9021754467149,18.8409750636774,18.8409750636774,2711.9111313142,0.0,1.0
2018-06-29,21.836,21.836,21.836,21.836,757,19.0910223429448,19.0910223429448,19.0910223429448,19.0910223429448,865.844254072056,0.0,1.0
2018-07-02,21.61,21.62,21.61,21.62,234028,18.8934325348524,18.9021754467149,18.8934325348524,18.9021754467149,267677.409632728,0.0,1.0
2018-07-03,21.61,21.61,21.61,21.61,1,18.8934325348524,18.8934325348524,18.8934325348524,18.8934325348524,1.14378369098026,0.0,1.0
2018-07-05,21.7762,21.7762,21.71,21.71,300,19.0387397300071,19.0387397300071,18.9808616534773,18.9808616534773,343.135107294077,0.0,1.0
2018-07-06,21.87,21.92,21.74,21.78,27688,19.1207482432773,19.1644628025897,19.0070903890648,19.0420620365148,31669.0828358614,0.0,1.0
2018-07-09,22.09,22.1,21.9,21.9,12200,19.3130923042522,19.3218352161147,19.1469769788647,19.1469769788647,13954.1610299591,0.0,1.0
2018-07-10,22.221,22.24,22.19,22.24,2942,19.4276244496509,19.4442359821896,19.4005214228771,19.4442359821896,3365.01161886392,0.0,1.0
2018-07-11,22.09,22.166,22.09,22.166,2200,19.3130923042522,19.3795384344071,19.3130923042522,19.3795384344071,2516.32412015657,0.0,1.0
2018-07-12,22.22,22.22,22.22,22.22,372,19.4267501584646,19.4267501584646,19.4267501584646,19.4267501584646,425.487533044657,0.0,1.0
2018-07-13,22.29,22.33,22.29,22.29,600,19.4879505415021,19.522922188952,19.4879505415021,19.4879505415021,686.270214588155,0.0,1.0
2018-07-16,22.28,22.28,22.28,22.28,100,19.4792076296396,19.4792076296396,19.4792076296396,19.4792076296396,114.378369098026,0.0,1.0
2018-07-17,22.28,22.28,22.28,22.28,31,19.4792076296396,19.4792076296396,19.4792076296396,19.4792076296396,35.457294420388,0.0,1.0
2018-07-18,22.28,22.28,22.28,22.28,0,19.4792076296396,19.4792076296396,19.4792076296396,19.4792076296396,0,0.0,1.0
2018-07-19,22.28,22.28,22.28,22.28,0,19.4792076296396,19.4792076296396,19.4792076296396,19.4792076296396,0,0.0,1.0
2018-07-20,22.3,22.3,22.3,22.3,102,19.4966934533646,19.4966934533646,19.4966934533646,19.4966934533646,116.665936479986,0.0,1.0
2018-07-23,22.25,22.25,22.25,22.25,300,19.4529788940521,19.4529788940521,19.4529788940521,19.4529788940521,343.135107294078,0.0,1.0
2018-07-24,22.25,22.25,22.25,22.25,57,19.4529788940521,19.4529788940521,19.4529788940521,19.4529788940521,65.1956703858748,0.0,1.0
2018-07-25,22.25,22.25,22.25,22.25,0,19.4529788940521,19.4529788940521,19.4529788940521,19.4529788940521,0,0.0,1.0
2018-07-26,22.8,22.8,22.78,22.78,200,19.9338390464893,19.9338390464893,19.9163532227643,19.9163532227643,228.756738196052,0.0,1.0
2018-07-27,22.8,22.8,22.8,22.8,420,19.9338390464893,19.9338390464893,19.9338390464893,19.9338390464893,480.38915021171,0.0,1.0
2018-07-30,22.62,22.79,22.62,22.79,915,19.7764666329644,19.9250961346268,19.7764666329644,19.9250961346268,1046.56207724694,0.0,1.0
2018-07-31,22.66,22.73,22.66,22.71,5084,19.8114382804144,19.8726386634519,19.8114382804144,19.8551528397269,5814.99628494364,0.0,1.0
2018-08-01,22.69,22.69,22.678,22.69,2100,19.8376670160019,19.8376670160019,19.8271755217669,19.8376670160019,2401.94575105854,0.0,1.0
2018-08-02,22.69,22.69,22.69,22.69,0,19.8376670160019,19.8376670160019,19.8376670160019,19.8376670160019,0,0.0,1.0
2018-08-03,22.76,22.76,22.733,22.733,839,19.8988673990394,19.8988673990394,19.8752615370106,19.8752615370106,959.634516732436,0.0,1.0
2018-08-06,22.77,22.77,22.77,22.77,397,19.9076103109018,19.9076103109018,19.9076103109018,19.9076103109018,454.082125319164,0.0,1.0
2018-08-07,22.9628,22.9628,22.89,22.89,1050,20.0761736516108,20.0761736516108,20.0125252532518,20.0125252532518,1200.97287552927,0.0,1.0
2018-08-08,22.93,22.93,22.86,22.86,1381,20.0474969007018,20.0474969007018,19.9862965176643,19.9862965176643,1579.56527724374,0.0,1.0
2018-08-09,22.93,22.93,22.93,22.93,0,20.0474969007018,20.0474969007018,20.0474969007018,20.0474969007018,0,0.0,1.0
2018-08-10,22.725,22.8,22.725,22.757,2885,19.8682672075206,19.9338390464893,19.8682672075206,19.8962445254806,3299.81594847805,0.0,1.0
2018-08-13,22.63,22.77,22.63,22.77,468,19.7852095448269,19.9076103109018,19.7852095448269,19.9076103109018,535.290767378762,0.0,1.0
2018-08-14,22.74,22.75,22.74,22.75,11300,19.8813815753144,19.8901244871769,19.8813815753144,19.8901244871769,12924.7557080769,0.0,1.0
2018-08-15,22.543,22.605,22.52,22.52,2457,19.7091462116232,19.7633522651707,19.6890375143395,19.6890375143395,2810.2765287385,0.0,1.0
2018-08-16,23.0,23.01,22.9821,22.9821,593,20.1086972837392,20.1174401956017,20.0930474715054,20.0930474715054,678.263728751296,0.0,1.0
2018-08-17,23.0,23.0,23.0,23.0,0,20.1086972837392,20.1086972837392,20.1086972837392,20.1086972837392,0,0.0,1.0
2018-08-20,23.22,23.22,23.203,23.205,4001,20.3010413447141,20.3010413447141,20.2861783945479,20.2879269769204,4576.27854761203,0.0,1.0
2018-08-21,23.25,23.296,23.241,23.241,2796,20.3272700803016,20.3674874748691,20.3194014596254,20.3194014596254,3198.01919998081,0.0,1.0
2018-08-22,23.2,23.212,23.15,23.189,20007,20.2835555209891,20.2940470152241,20.2398409616767,20.2739383179404,22883.6803054421,0.0,1.0
2018-08-23,23.078,23.145,23.05,23.05,3929,20.1768919962667,20.2354695057454,20.1524118430517,20.1524118430517,4493.92612186144,0.0,1.0
2018-08-24,23.21,23.22,23.21,23.22,742,20.2922984328516,20.3010413447141,20.2922984328516,20.3010413447141,848.687498707355,0.0,1.0
2018-08-27,23.34,23.36,23.25,23.36,18753,20.4059562870641,20.4234421107891,20.3272700803016,20.4234421107891,21449.3755569528,0.0,1.0
2018-08-28,23.42,23.46,23.34,23.34,1219,20.475899581964,20.510871229414,20.4059562870641,20.4059562870641,1394.27231930494,0.0,1.0
2018-08-29,23.48,23.49,23.43,23.445,6982,20.528357053139,20.5370999650015,20.4846424938265,20.4977568616203,7985.89773042418,0.0,1.0
2018-08-30,23.318,23.424,23.318,23.424,743,20.3867218809666,20.479396746709,20.3867218809666,20.479396746709,849.831282398333,0.0,1.0
2018-08-31,23.31,23.31,23.31,23.31,300,20.3797275514766,20.3797275514766,20.3797275514766,20.3797275514766,343.135107294078,0.0,1.0
2018-09-04,23.19,23.19,23.19,23.19,233,20.2748126091266,20.2748126091266,20.2748126091266,20.2748126091266,266.501599998401,0.0,1.0
2018-09-05,23.264,23.33,23.24,23.32,3953,20.3395101569091,20.3972133752016,20.3185271684391,20.3884704633391,4521.37693044497,0.0,1.0
2018-09-06,23.264,23.264,23.264,23.264,30,20.3395101569091,20.3395101569091,20.3395101569091,20.3395101569091,34.3135107294078,0.0,1.0
2018-09-07,23.261,23.34,23.22,23.34,458,20.3368872833504,20.4059562870641,20.3010413447141,20.4059562870641,523.852930468958,0.0,1.0
2018-09-10,23.29,23.45,23.29,23.45,1089,20.3622417277516,20.5021283175515,20.3622417277516,20.5021283175515,1245.5804394775,0.0,1.0
2018-09-11,23.34,23.35,23.14,23.14,1188,20.4059562870641,20.4146991989266,20.2310980498142,20.2310980498142,1358.81502488455,0.0,1.0
2018-09-12,23.34,23.34,23.34,23.34,0,20.4059562870641,20.4059562870641,20.4059562870641,20.4059562870641,0,0.0,1.0
2018-09-13,23.47,23.53,23.453,23.53,630,20.5196141412765,20.5720716124515,20.5047511911103,20.5720716124515,720.583725317565,0.0,1.0
2018-09-14,23.33,23.42,23.31,23.42,7301,20.5163792638874,20.5955251761784,20.4987912833783,20.5955251761784,8302.26073563654,0.1363,1.0
2018-09-17,23.393,23.393,23.393,23.393,604,20.5717814024911,20.5717814024911,20.5717814024911,20.5717814024911,686.832692004448,0.0,1.0
2018-09-18,23.476,23.5,23.46,23.46,615,20.644771521604,20.6658770982149,20.6307011371967,20.6307011371967,699.341234408501,0.0,1.0
2018-09-19,23.58,23.629,23.57,23.58,19389,20.7362290202514,20.7793195724987,20.7274350299968,20.7362290202514,22048.0116974739,0.0,1.0
2018-09-20,23.77,23.77,23.72,23.72,2380,20.903314835088,20.903314835088,20.8593448838152,20.8593448838152,2706.39372014998,0.0,1.0
2018-09-21,23.86,23.9,23.83,23.83,6107,20.982460747379,21.0176367083973,20.9560787766154,20.9560787766154,6944.51531468737,0.0,1.0
2018-09-24,23.86,23.86,23.86,23.86,10,20.982460747379,20.982460747379,20.982460747379,20.982460747379,11.3714021855041,0.0,1.0
2018-09-25,23.665,23.7,23.665,23.7,1287,20.8109779374151,20.8417569033061,20.8109779374151,20.8417569033061,1463.49946127438,0.0,1.0
2018-09-26,23.691,23.76,23.691,23.71,440,20.833842312077,20.8945208448335,20.833842312077,20.8505508935607,500.34169616218,0.0,1.0
2018-09-27,23.624,23.69,23.62,23.69,2705,20.7749225773714,20.8329629130515,20.7714049812696,20.8329629130515,3075.96429117886,0.0,1.0
2018-09-28,23.624,23.624,23.624,23.624,3,20.7749225773714,20.7749225773714,20.7749225773714,20.7749225773714,3.41142065565124,0.0,1.0
2018-10-01,23.78,23.814,23.78,23.814,1087,20.9121088253426,20.9420083922081,20.9121088253426,20.9420083922081,1236.07141756429,0.0,1.0
2018-10-02,23.867,23.867,23.867,23.867,470,20.9886165405572,20.9886165405572,20.9886165405572,20.9886165405572,534.455902718694,0.0,1.0
2018-10-03,23.856,23.963,23.856,23.963,4093,20.9789431512772,21.073038847001,20.9789431512772,21.073038847001,4654.31491452683,0.0,1.0
2018-10-04,23.69,23.72,23.69,23.72,3393,20.8329629130515,20.8593448838152,20.8329629130515,20.8593448838152,3858.31676154155,0.0,1.0
2018-10-05,23.553,23.79,23.5,23.79,15647,20.7124852465641,20.9209028155971,20.6658770982149,20.9209028155971,17792.8329996582,0.0,1.0
2018-10-08,23.57,23.57,23.57,23.57,502,20.7274350299968,20.7274350299968,20.7274350299968,20.7274350299968,570.844389712306,0.0,1.0
2018-10-09,23.61,23.67,23.61,23.66,1856,20.7626109910151,20.8153749325424,20.7626109910151,20.8065809422879,2110.53224562956,0.0,1.0
2018-10-10,23.03,23.439,22.992,23.394,12148,20.2525595562506,20.6122337576621,20.2191423932833,20.5726608015166,13813.9793749504,0.0,1.0
2018-10-11,22.62,22.743,22.62,22.64,6650,19.8920059558137,20.0001720359447,19.8920059558137,19.9095939363228,7561.98245336021,0.0,1.0
2018-10-12,22.44,22.78,22.44,22.78,779,19.7337141312316,20.0327097998866,19.7337141312316,20.0327097998866,885.832230250769,0.0,1.0
2018-10-15,22.695,22.8,22.695,22.8,807,19.9579608827229,20.0502977803957,19.9579608827229,20.0502977803957,917.672156370179,0.0,1.0
2018-10-16,22.95,22.95,22.925,22.925,2182,20.1822076342141,20.1822076342141,20.1602226585777,20.1602226585777,2481.239956877,0.0,1.0
2018-10-17,23.0,23.06,22.88,22.88,87605,20.2261775854869,20.2789415270143,20.1206497024322,20.1206497024322,99619.1688461087,0.0,1.0
2018-10-18,23.0,23.0,23.0,23.0,7,20.2261775854869,20.2261775854869,20.2261775854869,20.2261775854869,7.95998152985288,0.0,1.0
2018-10-19,22.978,22.978,22.978,22.978,170,20.2068308069269,20.2068308069269,20.2068308069269,20.2068308069269,193.31383715357,0.0,1.0
2018-10-22,22.76,22.8,22.722,22.722,2486,20.0151218193775,20.0502977803957,19.9817046564102,19.9817046564102,2826.93058331632,0.0,1.0
2018-10-23,22.74,22.74,22.375,22.53,3080,19.9975338388684,19.9975338388684,19.676553194577,19.8128600435226,3502.39187313526,0.0,1.0
2018-10-24,22.134,22.525,22.134,22.441,33068,19.4646180294421,19.8084630483953,19.4646180294421,19.734593530257,37602.9527470249,0.0,1.0
2018-10-25,22.408,22.408,22.32,22.32,512,19.705573362417,19.705573362417,19.6281862481769,19.6281862481769,582.21579189781,0.0,1.0
2018-10-26,22.257,22.345,22.17,22.19,2291,19.5727841095732,19.6501712238133,19.4962763943585,19.5138643748676,2605.18824069898,0.0,1.0
2018-10-29,22.143,22.46,22.14,22.46,1487,19.4725326206712,19.7513021117407,19.4698944235948,19.7513021117407,1690.92750498446,0.0,1.0
2018-10-30,22.26,22.35,22.26,22.35,1176,19.5754223066495,19.6545682189406,19.5754223066495,19.6545682189406,1337.27689701528,0.0,1.0
2018-10-31,22.7,22.794,22.7,22.73,2407,19.9623578778501,20.045021386243,19.9623578778501,19.9887398486138,2737.09650605084,0.0,1.0
2018-11-01,22.872,22.872,22.771,22.771,2040,20.1136145102286,20.1136145102286,20.0247952086575,20.0247952086575,2319.76604584283,0.0,1.0
2018-11-02,22.735,23.11,22.735,23.11,3018,19.9931368437411,20.3229114782871,19.9931368437411,20.3229114782871,3431.88917958514,0.0,1.0
2018-11-05,22.988,22.988,22.89,22.91,638,20.2156247971815,20.2156247971815,20.1294436926868,20.1470316731959,725.49545943516,0.0,1.0
2018-11-06,23.09,23.13,23.04,23.09,6355,20.305323497778,20.3404994587962,20.2613535465052,20.305323497778,7226.52608888784,0.0,1.0
2018-11-07,23.468,23.468,23.32,23.39,139306,20.6377363294003,20.6377363294003,20.5075852736328,20.5691432054148,158410.455285383,0.0,1.0
2018-11-08,23.66,23.74,23.66,23.69,2249,20.8065809422879,20.8769328643243,20.8065809422879,20.8329629130515,2557.42835151987,0.0,1.0
2018-11-09,23.55,23.62,23.52,23.62,568585,20.7098470494877,20.7714049812696,20.683465078724,20.7714049812696,646560.871164485,0.0,1.0
2018-11-12,23.237,23.4,23.237,23.4,4021,20.43459515452,20.5779371956693,20.43459515452,20.5779371956693,4572.44081879119,0.0,1.0
2018-11-13,23.04,23.147,22.94,23.147,368655,20.2613535465052,20.3554492422289,20.1734136439596,20.3554492422289,419212.427269701,0.0,1.0
2018-11-14,22.883,23.19,22.883,23.15,58979,20.1232878995086,20.3932634003236,20.1232878995086,20.3580874393053,67067.3929498845,0.0,1.0
2018-11-15,23.074,23.13,22.81,22.86,26234,20.2912531133707,20.3404994587962,20.0590917706503,20.1030617219231,29831.7364934514,0.0,1.0
2018-11-16,23.2,23.32,23.08,23.08,59412,20.4020573905781,20.5075852736328,20.2965295075234,20.2965295075234,67559.774664517,0.0,1.0
2018-11-19,22.96,23.14,22.871,23.14,354227,20.1910016244687,20.3492934490508,20.1127351112031,20.3492934490508,402805.768196456,0.0,1.0
2018-11-20,22.4,22.65,22.4,22.65,72071,19.6985381702134,19.9183879265773,19.6985381702134,19.9183879265773,81954.8326911464,0.0,1.0
2018-11-21,22.56,22.67,22.559,22.6,10494,19.8392420142863,19.9359759070865,19.8383626152609,19.8744179753045,11933.149453468,0.0,1.0
2018-11-23,22.43,22.43,22.39,22.39,353760,19.724920140977,19.724920140977,19.6897441799588,19.6897441799588,402274.723714394,0.0,1.0
2018-11-26,22.678,22.678,22.65,22.677,1208,19.9430110992901,19.9430110992901,19.9183879265773,19.9421317002647,1373.6653840089,0.0,1.0
2018-11-27,22.77,22.77,22.61,22.61,3502,20.0239158096321,20.0239158096321,19.8832119655591,19.8832119655591,3982.26504536353,0.0,1.0
2018-11-28,23.14,23.14,22.879,22.94,5237,20.3492934490508,20.3492934490508,20.1197703034068,20.1734136439596,5955.20332454848,0.0,1.0
2018-11-29,23.25,23.31,23.19,23.28,6685,20.4460273418509,20.4987912833783,20.3932634003236,20.4724093126146,7601.78236100949,0.0,1.0
2018-11-30,23.426,23.426,23.23,23.27,60120,20.6008015703312,20.6008015703312,20.4284393613418,20.46361532236,68364.8699392505,0.0,1.0
2018-12-03,23.67,23.79,23.56,23.79,80463,20.8153749325424,20.9209028155971,20.7186410397423,20.9209028155971,91497.7134052217,0.0,1.0
2018-12-04,23.33,23.54,23.33,23.53,301944,20.5163792638874,20.7010530592331,20.5163792638874,20.6922590689786,343352.666149985,0.0,1.0
2018-12-06,22.95,22.95,22.43,22.77,64869,20.1822076342141,20.1822076342141,19.724920140977,20.0239158096321,73765.1488371466,0.0,1.0
2018-12-07,22.38,23.07,22.38,22.933,5459,19.6809501897042,20.2877355172688,19.6809501897042,20.1672578507814,6207.6484530667,0.0,1.0
2018-12-10,22.556,22.589,22.1,22.36,925898,19.8357244181845,19.8647445860245,19.4347184625766,19.6633622091951,1052875.85407539,0.0,1.0
2018-12-11,22.526,22.83,22.391,22.82,12494,19.8093424474208,20.0766797511594,19.6906235789843,20.0678857609049,14207.4298905688,0.0,1.0
2018-12-12,22.649,22.86,22.649,22.818,11768,19.9175085275519,20.1030617219231,19.9175085275519,20.0661269628539,13381.8660919012,0.0,1.0
2018-12-13,22.67,22.78,22.64,22.64,6407,19.9359759070865,20.0327097998866,19.9095939363228,19.9095939363228,7285.65738025246,0.0,1.0
2018-12-14,22.286,22.52,22.25,22.52,4620,19.5982866813114,19.8040660532681,19.566628316395,19.8040660532681,5253.58780970289,0.0,1.0
2018-12-17,21.71,22.23,21.594,22.23,177479,19.0917528426487,19.5490403358858,18.9897425556959,19.5490403358858,201818.508848109,0.0,1.0
2018-12-18,21.702,21.9,21.58,21.9,657286,19.1618409449776,19.3366655928029,19.0541207074286,19.3366655928029,744418.076162915,0.0877,1.0
2018-12-19,21.3913,21.9132,21.32,21.8617,368953,18.8875075203345,19.3483205693246,18.824552988062,19.3028485018347,417862.669301546,0.0,1.0
2018-12-20,20.908,21.324,20.83,21.29,6144,18.4607764481426,18.8280847991292,18.3919061323327,18.7980644050582,6958.46961588253,0.0,1.0
2018-12-21,20.672,21.29,20.61,21.14,36680,18.2523995951791,18.7980644050582,18.1976565236378,18.665621490039,41542.4260271111,0.0,1.0
2018-12-24,20.089,20.43,20.089,20.31,13458,17.7376381321378,18.0387250256148,17.7376381321378,17.9327706935994,15242.0384261958,0.0,1.0
2018-12-26,20.972,20.972,20.07,20.226,6467,18.5172854252175,18.5172854252175,17.7208620295687,17.8586026611887,7324.28759861852,0.0,1.0
2018-12-27,21.156,21.156,20.525,20.61,47169,18.6797487343077,18.6797487343077,18.1226055384603,18.1976565236378,53421.8836770121,0.0,1.0
2018-12-28,21.18,23.39,21.17,23.39,45394,18.7009396007108,20.652265215327,18.6921100730428,20.652265215327,51411.583617085,0.0,1.0
2018-12-31,21.3051,21.4194,21.28,21.35,19573,18.8113969918368,18.9123184930814,18.7892348773902,18.8510415710659,22167.663703071,0.0,1.0
2019-01-02,21.4283,21.53,21.1698,21.1698,10645,18.9201767727059,19.0099730690889,18.6919334824895,18.6919334824895,12056.1375424917,0.0,1.0
2019-01-03,20.97,21.13,20.95,21.03,2020,18.5155195196839,18.656791962371,18.497860464348,18.5684966856916,2287.77809636762,0.0,1.0
2019-01-04,21.576,21.604,21.26,21.26,1991,19.0505888963615,19.0753115738317,18.7715758220544,18.7715758220544,2254.93375736036,0.0,1.0
2019-01-07,21.64,21.76,21.64,21.64,7622,19.1070978734363,19.2130522054517,19.1070978734363,19.1070978734363,8632.39834183863,0.0,1.0
2019-01-08,21.85,21.949,21.73,21.949,4511,19.2925179544632,19.3799302783759,19.1865636224478,19.3799302783759,5108.99356074968,0.0,1.0
2019-01-09,21.888,22.029,21.85,21.967,5419,19.3260701596014,19.4505664997194,19.2925179544632,19.3958234281782,6137.36114070106,0.0,1.0
2019-01-10,21.973,21.973,21.79,21.79,6228,19.4011211447789,19.4011211447789,19.2395407884555,19.2395407884555,7053.60494266217,0.0,1.0
2019-01-11,21.954,21.96,21.93,21.96,1655,19.3843450422098,19.3896427588106,19.3631541758068,19.3896427588106,1874.39245024179,0.0,1.0
2019-01-14,21.879,21.9,21.87,21.88,1974,19.3181235847002,19.3366655928029,19.3101770097991,19.319006537467,2235.68017932163,0.0,1.0
2019-01-15,22.016,22.044,21.93,21.93,2603,19.4390881137511,19.4638107912214,19.3631541758068,19.3631541758068,2948.06256675491,0.0,1.0
2019-01-16,22.11,22.129,22.09,22.09,508,19.5220856738298,19.5388617763989,19.5044266184939,19.5044266184939,575.342214334036,0.0,1.0
2019-01-17,22.216,22.27,22.188,22.27,985,19.61567866711,19.663358116517,19.5909559896398,19.663358116517,1115.57496283273,0.0,1.0
2019-01-18,22.494,22.551,22.36,22.385,6604,19.861139536279,19.9114678439863,19.7428238655285,19.7648976846983,7479.44878634245,0.0,1.0
2019-01-22,22.1947,22.36,22.1947,22.36,1159,19.5968717731773,19.7428238655285,19.5968717731773,19.7428238655285,1312.64099687628,0.0,1.0
2019-01-23,22.42,22.539,22.27,22.539,2591,19.7958010315362,19.9008724107847,19.663358116517,19.9008724107847,2934.47180578638,0.0,1.0
2019-01-24,22.39,22.431,22.32,22.431,3922,19.7693124485323,19.8055135119709,19.7075057548567,19.8055135119709,4441.91370987813,0.0,1.0
2019-01-25,22.488,22.6,22.47,22.6,2773,19.8558418196782,19.9547325295592,19.8399486698759,19.9547325295592,3140.59834714228,0.0,1.0
2019-01-28,22.24,22.24,22.11,22.23,4755,19.6368695335131,19.6368695335131,19.5220856738298,19.6280400058452,5385.33903377626,0.0,1.0
2019-01-29,22.324,22.38,22.324,22.38,325,19.7110375659239,19.7604829208644,19.7110375659239,19.7604829208644,368.083109564097,0.0,1.0
2019-01-30,22.641,22.656,22.458,22.458,3629,19.9909335929978,20.0041778844997,19.8293532366743,19.8293532366743,4110.07262956341,0.0,1.0
2019-01-31,22.684,22.684,22.47,22.52,1530,20.0289005619699,20.0289005619699,19.8399486698759,19.8840963082156,1732.82202348637,0.0,1.0
2019-02-01,22.705,22.84,22.69,22.75,2368,20.0474425700726,20.1666411935899,20.0341982785707,20.0871754445784,2681.91016445472,0.0,1.0
2019-02-04,22.819,22.819,22.66,22.66,2332,20.1480991854872,20.1480991854872,20.0077096955669,20.0077096955669,2641.13788154916,0.0,1.0
2019-02-05,22.966,22.977,22.9,22.97,4662,20.277893242206,20.2876057226408,20.2196183595976,20.2814250532732,5280.01063627023,0.0,1.0
2019-02-06,22.943,22.99,22.94,22.99,5876,20.2575853285698,20.2990841086091,20.2549364702694,20.2990841086091,6654.94262091887,0.0,1.0
2019-02-07,22.754,22.77,22.63,22.77,1885,20.0907072556456,20.1048344999143,19.981221112563,20.1048344999143,2134.88203547176,0.0,1.0
2019-02-08,22.698,22.698,22.601,22.64,1333,20.0412619007051,20.0412619007051,19.955615482326,19.990050640231,1509.70703091982,0.0,1.0
2019-02-11,22.741,22.741,22.72,22.74,1797,20.0792288696772,20.0792288696772,20.0606868615745,20.0783459169104,2035.21645503595,0.0,1.0
2019-02-12,23.051,23.06,22.91,22.91,4127,20.3529442273836,20.3608908022847,20.2284478872655,20.2284478872655,4674.08920975701,0.0,1.0
2019-02-13,23.154,23.19,23.13,23.19,949,20.4438883623634,20.475674661968,20.4226974959604,20.475674661968,1074.80267992717,0.0,1.0
2019-02-14,23.073,23.133,23.0,23.0,9181,20.3723691882531,20.4253463542607,20.3079136362771,20.3079136362771,10398.0647043322,0.0,1.0
2019-02-15,23.415,23.415,23.234,23.24,5151,20.6743390344968,20.6743390344968,20.514524583707,20.5198223003078,5833.83414573745,0.0,1.0
2019-02-19,23.4691,23.49,23.33,23.33,4444,20.7221067791804,20.7405604920064,20.5992880493193,20.5992880493193,5033.11181200878,0.0,1.0
2019-02-20,23.496,23.53,23.44,23.53,6849,20.7458582086072,20.7758786026782,20.6964128536667,20.7758786026782,7756.92682278309,0.0,1.0
2019-02-21,23.4215,23.4565,23.37,23.4201,3830,20.680078227481,20.7109815743188,20.6346061599911,20.6788420936075,4337.71787578614,0.0,1.0
2019-02-22,23.5843,23.5843,23.52,23.5825,708,20.8238229379152,20.8238229379152,20.7670490750103,20.8222336229349,801.85489714271,0.0,1.0
2019-02-25,23.6702,23.8,23.6587,23.8,955,20.8996685805828,21.0142758497128,20.8895146237647,21.0142758497128,1081.59806041143,0.0,1.0
2019-02-26,23.667,23.667,23.59,23.637,461,20.8968431317291,20.8968431317291,20.8288557686859,20.8703545487252,522.111733873997,0.0,1.0
2019-02-27,23.59,23.612,23.55,23.55,948,20.8288557686859,20.8482807295554,20.7935376580141,20.7935376580141,1073.67011651312,0.0,1.0
2019-02-28,23.549,23.599,23.549,23.59,995,20.7926547052473,20.836802343587,20.7926547052473,20.8288557686859,1126.90059697316,0.0,1.0
2019-03-01,23.629,23.665,23.629,23.665,1065,20.8632909265909,20.8950772261955,20.8632909265909,20.8950772261955,1206.1800359562,0.0,1.0
2019-03-04,23.494,23.73,23.37,23.73,1592,20.7440923030736,20.9524691560372,20.6346061599911,20.9524691560372,1803.04095515706,0.0,1.0
2019-03-05,23.522,23.59,23.5,23.59,1916,20.7688149805439,20.8288557686859,20.7493900196744,20.8288557686859,2169.99150130711,0.0,1.0
2019-03-06,23.394,23.449,23.372,23.449,1118,20.6557970263941,20.7043594285679,20.6363720655247,20.7043594285679,1266.2058969005,0.0,1.0
2019-03-07,23.217,23.42,23.173,23.42,2627,20.4995143866715,20.6787537983308,20.4606644649325,20.6787537983308,2975.24408869195,0.0,1.0
2019-03-08,23.174,23.174,23.058,23.058,1307,20.4615474176993,20.4615474176993,20.3591248967511,20.3591248967511,1480.2603821547,0.0,1.0
2019-03-11,23.465,23.465,23.26,23.26,1058,20.7184866728366,20.7184866728366,20.5374813556437,20.5374813556437,1198.25209205789,0.0,1.0
2019-03-12,23.452,23.54,23.45,23.47,4296,20.7070082868682,20.7847081303462,20.7052423813346,20.7229014366705,4865.49242673036,0.0,1.0
2019-03-13,23.604,23.635,23.59,23.59,3547,20.841217107421,20.8685886431917,20.8288557686859,20.8288557686859,4017.20242961186,0.0,1.0
2019-03-14,23.61,23.68,23.59,23.68,3099,20.8465148240218,20.9083215176974,20.8288557686859,20.9083215176974,3509.81402012043,0.0,1.0
2019-03-15,23.7199,23.7448,23.7199,23.7448,623,20.9435513330925,20.9655368569857,20.9435513330925,20.9655368569857,705.587006949025,0.0,1.0
2019-03-18,23.805,23.809,23.76,23.76,1600,21.0186906135467,21.0222224246139,20.978957739041,20.978957739041,1812.10146246941,0.0,1.0
2019-03-19,23.7442,23.9599,23.7442,23.91,6341,20.9650070853256,21.1554599971232,20.9650070853256,21.1114006540602,7181.58460844907,0.0,1.0
2019-03-20,23.644,23.7,23.59,23.66,4142,20.8765352180928,20.9259805730333,20.8288557686859,20.8906624623615,4691.07766096767,0.0,1.0
2019-03-21,23.746,23.767,23.746,23.767,666,21.0716677795544,21.0903027085265,21.0716677795544,21.0903027085265,750.526069670904,0.119,1.0
2019-03-22,23.371,23.573,23.371,23.573,1521,20.7389011907676,20.9181514599274,20.7389011907676,20.9181514599274,1714.03926722138,0.0,1.0
2019-03-25,23.322,23.355,23.26,23.29,3658,20.6954196898327,20.724703149646,20.6404022804867,20.6670236075896,4122.25880308734,0.0,1.0
2019-03-26,23.458,23.574,23.41,23.47,927,20.8161030393661,20.9190388374975,20.7735089160014,20.8267515702073,1044.65115102842,0.0,1.0
2019-03-27,23.42,23.54,23.42,23.524,1449,20.7823826917024,20.8888680001142,20.7823826917024,20.8746699589926,1632.90131374345,0.0,1.0
2019-03-28,23.502,23.54,23.45,23.54,4471,20.8551476524504,20.8888680001142,20.8090040188053,20.8888680001142,5038.4415277757,0.0,1.0
2019-03-29,23.652,23.652,23.58,23.58,726,20.9882542879652,20.9882542879652,20.9243631029181,20.9243631029181,818.141030902516,0.0,1.0
2019-04-01,23.944,23.944,23.89,23.89,3015,21.2473685384339,21.2473685384339,21.1994501496486,21.1994501496486,3397.65180188855,0.0,1.0
2019-04-02,23.83,23.83,23.8,23.83,797,21.1462074954427,21.1462074954427,21.1195861683397,21.1462074954427,898.152068359924,0.0,1.0
2019-04-03,23.873,23.914,23.83,23.83,2252,21.1843647309569,21.2207472113309,21.1462074954427,21.1462074954427,2537.81487822654,0.0,1.0
2019-04-04,23.99,24.0,23.893,23.893,938,21.2881879066584,21.2970616823594,21.2021122823589,21.2021122823589,1057.04722725422,0.0,1.0
2019-04-05,24.025,24.12,23.995,24.12,19755,21.3192461216119,21.4035469907712,21.2926247945089,21.4035469907712,22262.2259855085,0.0,1.0
2019-04-08,24.04,24.06,23.974,23.974,1415,21.3325567851633,21.3503043365653,21.2739898655368,21.2739898655368,1594.58616904554,0.0,1.0
2019-04-09,23.864,24.03,23.864,24.03,814,21.176378332826,21.3236830094623,21.176378332826,21.3236830094623,917.309640708883,0.0,1.0
2019-04-10,23.91,23.97,23.901,23.97,2365,21.2171977010506,21.2704403552564,21.2092113029197,21.2704403552564,2665.15638854607,0.0,1.0
2019-04-11,23.9,23.98,23.82,23.957,5509,21.2083239253496,21.2793141309574,21.1373337197417,21.2589044468452,6208.18035708258,0.0,1.0
2019-04-12,24.131,24.15,24.13,24.13,1068,21.4133081440423,21.4301683178741,21.4124207664722,21.4124207664722,1203.54630992271,0.0,1.0
2019-04-15,24.155,24.2,24.101,24.2,2498,21.4346052057246,21.4745371963791,21.3866868169393,21.4745371963791,2815.03621927616,0.0,1.0
2019-04-16,24.1961,24.26,24.1961,24.2319,1855,21.4710764238557,21.527779850585,21.4710764238557,21.5028445408652,2090.42921807736,0.0,1.0
2019-04-17,24.228,24.26,24.21,24.26,4678,21.4993837683418,21.527779850585,21.48341097208,21.527779850585,5271.71314402476,0.0,1.0
2019-04-18,24.275,24.34,24.22,24.34,24729,21.5410905141364,21.5987700561928,21.492284747781,21.5987700561928,27867.5062716093,0.0,1.0
2019-04-22,24.23,24.27,24.204,24.27,3858,21.501158523482,21.5366536262859,21.4780867066595,21.5366536262859,4347.64200719271,0.0,1.0
2019-04-23,24.349,24.349,24.2,24.2,3326,21.6067564543237,21.6067564543237,21.4745371963791,21.4745371963791,3748.12268427241,0.0,1.0
2019-04-24,24.302,24.35,24.29,24.35,4224,21.5650497085291,21.6076438318938,21.5544011776879,21.6076438318938,4760.09327070555,0.0,1.0
2019-04-25,24.1957,24.1957,24.08,24.08,1450,21.4707214728276,21.4707214728276,21.3680518879673,21.3680518879673,1634.02822976398,0.0,1.0
2019-04-26,24.181,24.181,24.1496,24.1496,1222,21.4576770225472,21.4576770225472,21.4298133668461,21.4298133668461,1377.09137708385,0.0,1.0
2019-04-29,24.22,24.25,24.17,24.17,1310,21.492284747781,21.518906074884,21.4479158692761,21.4479158692761,1476.25998689022,0.0,1.0
2019-04-30,24.298,24.301,24.28,24.28,1425,21.5615001982487,21.564162330959,21.5455274019869,21.5455274019869,1605.85532925081,0.0,1.0
2019-05-01,24.17,24.362,24.17,24.345,3395,21.4479158692761,21.618292362735,21.4479158692761,21.6032069440433,3825.87988968877,0.0,1.0
2019-05-02,23.997,24.089,23.94,24.089,61867,21.2943995496491,21.3760382860981,21.2438190281535,21.3760382860981,69718.9134419366,0.0,1.0
2019-05-03,24.205,24.205,24.102,24.11,1532,21.4789740842295,21.4789740842295,21.3875741945094,21.3946732150702,1726.43534344719,0.0,1.0
2019-05-06,24.136,24.136,23.82,23.82,808,21.4177450318928,21.4177450318928,21.1373337197417,21.1373337197417,910.548144585719,0.0,1.0
2019-05-07,23.745,23.89,23.646,23.89,5372,21.0707804019843,21.1994501496486,20.9829300225446,21.1994501496486,6053.79286227042,0.0,1.0
2019-05-08,23.745,23.853,23.745,23.836,1702,21.0707804019843,21.1666171795549,21.0707804019843,21.1515317608633,1918.01106693676,0.0,1.0
2019-05-09,23.638,23.671,23.42,23.5,3142,20.9758310019838,21.0051144617971,20.7823826917024,20.8533728973102,3540.77013649547,0.0,1.0
2019-05-10,23.73,23.79,23.569,23.569,371,21.0574697384329,21.1107123926388,20.914601949647,20.914601949647,418.085843615472,0.0,1.0
2019-05-13,23.257,23.35,23.171,23.237,3169,20.6377401477764,20.7202662617955,20.5614256767479,20.6199925963744,3571.19686904968,0.0,1.0
2019-05-14,23.477,23.569,23.445,23.445,2865,20.832963213198,20.914601949647,20.8045671309548,20.8045671309548,3228.61439880952,0.0,1.0
2019-05-15,23.599,23.618,23.3,23.3,3202,20.94122327675,20.9580834505818,20.6758973832906,20.6758973832906,3608.38509772707,0.0,1.0
2019-05-16,23.785,23.91,23.785,23.81,2934,21.1062755047883,21.2171977010506,21.1062755047883,21.1284599440407,3306.37160422587,0.0,1.0
2019-05-17,23.685,23.814,23.65,23.65,5852,21.0175377477784,21.1320094543211,20.986479532825,20.986479532825,6594.71255212332,0.0,1.0
2019-05-20,23.61,23.66,23.61,23.61,2355,20.9509844300211,20.995353308526,20.9509844300211,20.9509844300211,2653.8872283408,0.0,1.0
2019-05-21,23.756,23.756,23.741,23.741,279,21.0805415552554,21.0805415552554,21.0672308917039,21.0672308917039,314.409569727,0.0,1.0
2019-05-22,23.727,23.76,23.727,23.75,7334,21.0548076057226,21.0840910655358,21.0548076057226,21.0752172898348,8264.80209454414,0.0,1.0
2019-05-23,23.426,23.459,23.28,23.419,46043,20.787706957123,20.8169904169362,20.6581498318886,20.7814953141323,51886.5943331192,0.0,1.0
2019-05-24,23.518,23.61,23.465,23.61,874,20.869345693572,20.9509844300211,20.8223146823568,20.9509844300211,984.924601940496,0.0,1.0
2019-05-28,23.313,23.508,23.313,23.5,1723,20.6874332917019,20.860471917871,20.6874332917019,20.8533728973102,1941.67630336781,0.0,1.0
2019-05-29,23.103,23.14,23.0,23.14,1144,20.5010840019812,20.5339169720749,20.4096841122611,20.5339169720749,1289.19192748275,0.0,1.0
2019-05-30,23.124,23.21,23.124,23.21,374590,20.5197189309533,20.5960334019817,20.5197189309533,20.5960334019817,422131.472129164,0.0,1.0
2019-05-31,22.81,22.85,22.81,22.85,245,20.2410823739424,20.2765774767463,20.2410823739424,20.2765774767463,276.094425029086,0.0,1.0
2019-06-03,22.87,22.912,22.87,22.88,591,20.2943250281483,20.3315948860924,20.2943250281483,20.3031988038493,666.007368131388,0.0,1.0
2019-06-04,23.3401,23.3401,23.2446,23.2446,1162,20.7114812238515,20.7114812238515,20.6267366659071,20.6267366659071,1309.47641585224,0.0,1.0
2019-06-05,23.537,23.537,23.45,23.45,387073,20.8862058674039,20.8862058674039,20.8090040188053,20.8090040188053,436198.764813402,0.0,1.0
2019-06-06,23.721,23.77,23.581,23.61,372114,21.049483340302,21.0929648412368,20.9252504804882,20.9509844300211,419341.22806234,0.0,1.0
2019-06-07,23.966,24.02,23.966,23.98,372621,21.2668908449761,21.3148092337614,21.2668908449761,21.2793141309574,419912.574484747,0.0,1.0
2019-06-10,24.0541,24.19,24.05,24.19,13003,21.3450688089017,21.4656634206781,21.3414305608643,21.4656634206781,14653.2890149111,0.0,1.0
2019-06-11,24.047,24.25,24.0,24.25,151882,21.338768428154,21.518906074884,21.2970616823594,21.518906074884,171158.259029664,0.0,1.0
2019-06-12,24.021,24.059,24.021,24.04,1695,21.3156966113315,21.3494169589952,21.3156966113315,21.3325567851633,1910.12265479306,0.0,1.0
2019-06-13,24.104,24.17,24.069,24.17,2566,21.3893489496496,21.4479158692761,21.3582907346962,21.4479158692761,2891.66650867198,0.0,1.0
2019-06-14,24.076,24.084,24.02,24.02,13407,21.3952943793693,21.4024036315306,21.3455296142403,21.3455296142403,15086.8189180539,0.0347,1.0
2019-06-17,24.024,24.063,24.024,24.06,2338,21.349084240321,21.3837418446072,21.349084240321,21.3810758750467,2630.93776612291,0.0,1.0
2019-06-18,24.273,24.335,24.273,24.28,8990,21.5703597138408,21.6254564180907,21.5703597138408,21.5765803094819,10116.3945754683,0.0,1.0
2019-06-19,24.3357,24.3612,24.2401,24.32,9277,21.6260784776548,21.6487392189189,21.5411229143275,21.6121265702883,10439.3540018487,0.0,1.0
2019-06-20,24.5638,24.5662,24.44,24.5662,3473,21.8287810299033,21.8309138055517,21.7187653527075,21.8309138055517,3908.1466474529,0.0,1.0
2019-06-21,24.537,24.6,24.537,24.591,5014,21.804965035163,21.8609503959331,21.804965035163,21.8529524872516,5642.22496122339,0.0,1.0
2019-06-24,24.551,24.57,24.52,24.53,9383,21.8174062264452,21.8342907003283,21.7898578743203,21.7987444395219,10558.6351837174,0.0,1.0
2019-06-25,24.39,24.51,24.37,24.47,5965,21.6743325266995,21.7809713091187,21.6565593962963,21.7454250483123,6712.37971553601,0.0,1.0
2019-06-26,24.37,24.44,24.36,24.43,6679,21.6565593962963,21.7187653527075,21.6476728310947,21.7098787875059,7515.8397518969,0.0,1.0
2019-06-27,24.42,24.443,24.371,24.421,5202,21.7009922223043,21.721431322268,21.6574480528164,21.7018808788244,5853.78026491506,0.0,1.0
2019-06-28,24.44,24.53,24.366,24.457,248674,21.7187653527075,21.7987444395219,21.6530047702156,21.7338725135502,279831.402075641,0.0,1.0
2019-07-01,24.58,24.73,24.479,24.73,163253,21.8431772655299,21.9764757435538,21.7534229569937,21.9764757435538,183707.648901995,0.0,1.0
2019-07-02,24.65,24.65,24.4876,24.4876,115450,21.9053832219411,21.9053832219411,21.7610654030671,21.7610654030671,129915.211761715,0.0,1.0
2019-07-03,24.84,24.84,24.717,24.73,73239,22.0742279607714,22.0742279607714,21.9649232087918,21.9764757435538,82415.4196120943,0.0,1.0
2019-07-05,24.748,24.81,24.64,24.79,23391,21.9924715609167,22.0475682651666,21.8964966567395,22.0297951347634,26321.7558970835,0.0,1.0
2019-07-08,24.692,24.73,24.65,24.66,34855,21.9427067957878,21.9764757435538,21.9053832219411,21.9142697871427,39222.1282456006,0.0,1.0
2019-07-09,24.68,24.688,24.6,24.65,44241,21.9320429175459,21.9391521697071,21.8609503959331,21.9053832219411,49784.1393118236,0.0,1.0
2019-07-10,24.736,24.87,24.73,24.79,46146,21.9818076826748,22.1008876563762,21.9764757435538,22.0297951347634,51927.8247029547,0.0,1.0
2019-07-11,24.839,24.87,24.757,24.81,64958,22.0733393042513,22.1008876563762,22.0004694695982,22.0475682651666,73096.8586021438,0.0,1.0
2019-07-12,25.05,25.056,24.93,24.97,41366,22.260845830005,22.266177769126,22.1542070475858,22.1897533083922,46548.9185771773,0.0,1.0
2019-07-15,25.12,25.12,25.049,25.095,88475,22.3230517864162,22.3230517864162,22.2599571734848,22.3008353734122,99560.4015644675,0.0,1.0
2019-07-16,25.1,25.17,25.062,25.17,18979,22.305278656013,22.3674846124242,22.2715097082469,22.3674846124242,21356.9580253408,0.0,1.0
2019-07-17,24.945,25.08,24.945,25.076,13666,22.1675368953882,22.2875055256098,22.1675368953882,22.2839508995292,15378.2701077142,0.0,1.0
2019-07-18,24.985,25.03,24.845,24.94,18719,22.2030831561946,22.2430726996018,22.0786712433722,22.1630936127874,21064.3815415119,0.0,1.0
2019-07-19,24.902,25.13,24.9,25.07,16579,22.1293246650213,22.3319383516178,22.127547351981,22.2786189604082,18656.2520207664,0.0,1.0
2019-07-22,24.874,24.98,24.85,24.98,264087,22.1044422824569,22.1986398735938,22.083114525973,22.1986398735938,297175.561095852,0.0,1.0
2019-07-23,25.1,25.14,24.95,25.0,14963,22.305278656013,22.3408249168194,22.171980177989,22.216413003997,16837.7766443529,0.0,1.0
2019-07-24,25.079,25.09,25.034,25.07,21834,22.2866168690896,22.2963920908114,22.2466273256824,22.2786189604082,24569.6728766159,0.0,1.0
2019-07-25,24.957,25.12,24.9,25.12,49953,22.1782007736301,22.3230517864162,22.127547351981,22.3230517864162,56211.819602711,0.0,1.0
2019-07-26,25.013,25.034,24.963,24.97,6369,22.2279655387591,22.2466273256824,22.1835327127511,22.1897533083922,7166.99855963937,0.0,1.0
2019-07-29,25.055,25.09,24.97,25.05,4999,22.2652891126058,22.2963920908114,22.1897533083922,22.260845830005,5625.34554869481,0.0,1.0
2019-07-30,24.95,25.01,24.92,25.0,13467,22.171980177989,22.2252995691986,22.1453204823842,22.216413003997,15154.3365681682,0.0,1.0
2019-07-31,24.671,25.0,24.561,24.965,22851,21.9240450088644,22.216413003997,21.8262927916468,22.1853100257914,25714.0970460542,0.0,1.0
2019-08-01,24.41,24.925,24.385,24.73,476119,21.6921056571027,22.149763764985,21.6698892440987,21.9764757435538,535773.934246653,0.0,1.0
2019-08-02,24.25,24.35,24.081,24.35,13274,21.5499206138771,21.6387862658931,21.3997376619701,21.6387862658931,14937.1547936337,0.0,1.0
2019-08-05,23.59,23.99,23.428,23.99,19628,20.9634073105716,21.3188699186355,20.8194449543057,21.3188699186355,22087.2739407445,0.0,1.0
2019-08-06,23.813,23.813,23.576,23.74,9418,21.1615777145672,21.1615777145672,20.9509661192893,21.0967057885956,10598.0204796175,0.0,1.0
2019-08-07,23.827,23.827,23.486,23.62,433581,21.1740189058495,21.1740189058495,20.870987032475,20.9900670061764,487906.170903909,0.0,1.0
2019-08-08,24.162,24.19,23.9,23.9,9506,21.471718840103,21.4966012226675,21.2388908318211,21.2388908318211,10697.0463664519,0.0,1.0
2019-08-09,24.093,24.18,23.92,24.18,389192,21.410401540212,21.4877146574659,21.2566639622243,21.4877146574659,437955.488055137,0.0,1.0
2019-08-12,23.733,23.91,23.67,23.91,380600,21.0904851929544,21.2477773970227,21.0344998321844,21.2477773970227,428286.960558761,0.0,1.0
2019-08-13,24.071,24.21,24.054,24.11,23021,21.3908510967685,21.5143743530707,21.3757439359258,21.4255087010547,25905.3970547115,0.0,1.0
2019-08-14,23.392,23.79,23.39,23.79,25185,20.7874533195799,21.1411386146036,20.7856760065396,21.1411386146036,28340.5336355029,0.0,1.0
2019-08-15,23.401,23.5,23.24,23.5,14885,20.7954512282614,20.8834282237572,20.6523775285156,20.8834282237572,16750.0036992043,0.0,1.0
2019-08-16,23.7049,23.7049,23.59,23.61,3928,21.0655139447379,21.0655139447379,20.9634073105716,20.9811804409748,4420.15549415348,0.0,1.0
2019-08-19,23.963,24.03,23.918,24.03,4603,21.2948761925912,21.3544161794419,21.254886649184,21.3544161794419,5179.72905794003,0.0,1.0
2019-08-20,23.734,23.91,23.734,23.87,17632,21.0913738494746,21.2477773970227,21.0913738494746,21.2122311362163,19841.1867802734,0.0,1.0
2019-08-21,23.933,23.956,23.902,23.95,3528,21.2682164969864,21.2886555969501,21.2406681448615,21.2833236578291,3970.0378267244,0.0,1.0
2019-08-22,23.954,24.075,23.884,24.075,6906,21.2868782839098,21.3944057228491,21.2246723274986,21.3944057228491,7771.28152816289,0.0,1.0
2019-08-23,23.234,23.805,23.234,23.805,2708,20.6470455893947,21.154468462406,20.6470455893947,21.154468462406,3047.2966084948,0.0,1.0
2019-08-26,23.537,23.537,23.413,23.45,3421,20.9163085150031,20.9163085150031,20.8061151065033,20.8389953977492,3849.63135068713,0.0,1.0
2019-08-27,23.521,23.8,23.487,23.8,13031,20.9020900106805,21.1500251798052,20.8718756889951,21.1500251798052,14663.7083106706,0.0,1.0
2019-08-28,23.7,23.75,23.43,23.43,7181,21.0611595277892,21.1055923537972,20.821222267346,20.821222267346,8080.73742452037,0.0,1.0
2019-08-29,24.019,24.06,23.98,24.01,5371,21.3446409577202,21.3810758750467,21.3099833534339,21.3366430490387,6043.95497940383,0.0,1.0
2019-08-30,24.079,24.08,24.033,24.044,9314,21.3979603489298,21.3988490054499,21.3570821490024,21.3668573707242,10480.9898860859,0.0,1.0
2019-09-03,23.874,23.97,23.782,23.97,4869,21.215785762297,21.3010967882323,21.1340293624423,21.3010967882323,5479.05730678035,0.0,1.0
2019-09-04,24.13,24.13,24.055,24.11,4699,21.4432818314579,21.4432818314579,21.3766325924459,21.4255087010547,5287.75729812301,0.0,1.0
2019-09-05,24.473,24.53,24.45,24.45,4223,21.7480910178728,21.7987444395219,21.7276519179091,21.7276519179091,4752.1172738824,0.0,1.0
2019-09-06,24.519,24.58,24.518,24.54,9369,21.7889692178001,21.8431772655299,21.7880805612799,21.8076310047235,10542.8810653574,0.0,1.0
2019-09-09,24.627,24.67,24.549,24.64,226430,21.8849441219774,21.9231563523443,21.8156289134049,21.8964966567395,254800.358589911,0.0,1.0
2019-09-10,24.631,24.64,24.555,24.58,9332,21.888498748058,21.8964966567395,21.8209608525259,21.8431772655299,10501.2451811202,0.0,1.0
2019-09-11,24.842,24.842,24.72,24.72,6309,22.0760052738117,22.0760052738117,21.9675891783522,21.9675891783522,7099.48090952503,0.0,1.0
2019-09-12,24.937,25.02,24.844,25.02,9023,22.1604276432269,22.2341861344002,22.0777825868521,22.2341861344002,10153.5292830313,0.0,1.0
2019-09-13,24.956,24.99,24.95,24.96,4726,22.17731211711,22.2075264387954,22.171980177989,22.1808667431906,5318.14024067446,0.0,1.0
2019-09-16,24.832,24.839,24.78,24.83,3029,22.0671187086102,22.0733393042513,22.0209085695618,22.0653413955698,3408.51603660663,0.0,1.0
2019-09-17,24.821,24.829,24.77,24.79,4216,22.0573434868884,22.0644527390497,22.0120220043602,22.0297951347634,4744.2402147024,0.0,1.0
2019-09-18,24.835,24.835,24.65,24.758,15568,22.0697846781706,22.0697846781706,21.9053832219411,22.0013581261183,17518.5796163394,0.0,1.0
2019-09-19,24.813,24.959,24.813,24.92,11375,22.0502342347271,22.1799780866705,22.0502342347271,22.1453204823842,12800.2211675142,0.0,1.0
2019-09-20,24.76,24.95,24.76,24.95,6050,22.0031354391586,22.171980177989,22.0031354391586,22.171980177989,6808.0297198647,0.0,1.0
2019-09-23,24.742,24.764,24.622,24.69,3208,21.9871396217958,22.0066900652393,21.8805008393766,21.9409294827474,3609.94369278114,0.0,1.0
2019-09-24,24.565,24.84,24.516,24.803,11628,21.8298474177275,22.0742279607714,21.7863032482396,22.0413476695255,13084.9205921631,0.0,1.0
2019-09-25,24.54,24.54,24.34,24.46,308388,21.9836738613671,21.9836738613671,21.8045078152272,21.9120074429112,344248.262038644,0.1981,1.0
2019-09-26,24.451,24.533,24.43,24.52,4929,21.9039449708349,21.9774030497522,21.8851325359902,21.9657572567531,5502.15859108809,0.0,1.0
2019-09-27,24.365,24.555,24.34,24.492,310269,21.8269035709947,21.9971113148276,21.8045078152272,21.9406740102936,346347.990241086,0.0,1.0
2019-09-30,24.518,24.6,24.46,24.52,219902,21.9639655962917,22.0374236752091,21.9120074429112,21.9657572567531,245472.850171933,0.0,1.0
2019-10-01,24.18,24.606,24.13,24.57,165451,21.6611749783153,22.0427986565933,21.6163834667803,22.0105487682881,184690.128028833,0.0,1.0
2019-10-02,23.685,23.95,23.59,23.95,20758,21.217739014119,21.4551340252544,21.1326351422026,21.4551340252544,23171.801183568,0.0,1.0
2019-10-03,23.792,23.806,23.43,23.77,53669,21.3135928488039,21.3261344720337,20.9893023052906,21.2938845837285,59909.7888872198,0.0,1.0
2019-10-04,24.159,24.16,23.914,23.95,60050,21.6423625434706,21.6432583737013,21.4228841369492,21.4551340252544,67032.7903012457,0.0,1.0
2019-10-07,24.076,24.19,24.05,24.05,93994,21.5680086343225,21.6701332806223,21.5447170483244,21.5447170483244,104923.89827769,0.0,1.0
2019-10-08,23.738,23.93,23.738,23.8,68273,21.2652180163461,21.4372174206404,21.2652180163461,21.3207594906495,76211.9848832131,0.0,1.0
2019-10-09,23.927,23.99,23.84,23.99,13107,21.4345299299483,21.4909672344824,21.3565926998774,21.4909672344824,14631.1204409397,0.0,1.0
2019-10-10,24.04,24.15,23.86,23.86,18048,21.5357587460174,21.6343000713943,21.3745093044914,21.3745093044914,20146.6744272586,0.0,1.0
2019-10-11,24.391,24.54,24.38,24.38,14030,21.8501951569929,21.9836738613671,21.8403410244552,21.8403410244552,15661.4495907823,0.0,1.0
2019-10-14,24.334,24.39,24.313,24.39,15817,21.799132833843,21.8492993267622,21.7803203989983,21.8492993267622,17656.247197249,0.0,1.0
2019-10-15,24.52,24.6,24.41,24.41,157453,21.9657572567531,22.0374236752091,21.8672159313762,21.8672159313762,175762.097107445,0.0,1.0
2019-10-16,24.523,24.55,24.5,24.52,22502,21.9684447474452,21.9926321636741,21.9478406521392,21.9657572567531,25118.5986237907,0.0,1.0
2019-10-17,24.564,24.58,24.49,24.53,22319,22.0051737869039,22.0195070705951,21.9388823498322,21.9747155590601,24914.3188465197,0.0,1.0
2019-10-18,24.455,24.523,24.44,24.523,1798,21.9075282917577,21.9684447474452,21.8940908382972,21.9684447474452,2007.07671876169,0.0,1.0
2019-10-21,24.509,24.52,24.47,24.48,6439,21.9559031242154,21.9657572567531,21.9209657452182,21.9299240475252,7187.74582430845,0.0,1.0
2019-10-22,24.485,24.59,24.432,24.432,17024,21.9344031986787,22.0284653729021,21.8869241964516,21.8869241964516,19003.6007008893,0.0,1.0
2019-10-23,24.482,24.51,24.39,24.43,9721,21.9317157079866,21.9567989544461,21.8492993267622,21.8851325359902,10851.3864199568,0.0,1.0
2019-10-24,24.489,24.5,24.41,24.42,5896,21.9379865196015,21.9478406521392,21.8672159313762,21.8761742336832,6581.60419011064,0.0,1.0
2019-10-25,24.64,24.687,24.43,24.43,10122,22.0732568844371,22.11536090528,21.8851325359902,21.8851325359902,11299.0158772558,0.0,1.0
2019-10-28,24.77,24.807,24.718,24.78,7270,22.189714814428,22.2228605329639,22.1431316424317,22.198673116735,8115.37694404758,0.0,1.0
2019-10-29,24.82,24.83,24.7,24.83,8977,22.234506325963,22.24346462827,22.1270066982791,22.24346462827,10020.8719156417,0.0,1.0
2019-10-30,24.9,24.9,24.74,24.85,6088,22.306172744419,22.306172744419,22.162839907507,22.261381232884,6795.93051380489,0.0,1.0
2019-10-31,24.72,24.726,24.63,24.64,5594,22.1449233028931,22.1502982842773,22.0642985821301,22.0732568844371,6244.48674346657,0.0,1.0
2019-11-01,24.971,24.98,24.891,24.918,6288,22.3697766907986,22.3778391628749,22.2981102723427,22.3222976885716,7019.18710098641,0.0,1.0
2019-11-04,25.124,25.17,25.09,25.09,12679,22.5068387160957,22.5480469067079,22.4763804882519,22.4763804882519,14153.3513443713,0.0,1.0
2019-11-05,25.154,25.23,25.13,25.23,8458,22.5337136230167,22.6017967205498,22.5122136974799,22.6017967205498,9441.52107190567,0.0,1.0
2019-11-06,25.13,25.151,25.11,25.12,4170,22.5122136974799,22.5310261323246,22.4942970928659,22.5032553951729,4654.89984273429,0.0,1.0
2019-11-07,25.291,25.38,25.291,25.34,8310,22.6564423646225,22.7361712551548,22.6564423646225,22.7003380459268,9276.31119739137,0.0,1.0
2019-11-08,25.332,25.332,25.24,25.24,10767,22.6931714040812,22.6931714040812,22.6107550228568,22.6107550228568,12019.0183709161,0.0,1.0
2019-11-11,25.306,25.365,25.283,25.283,3866,22.669879818083,22.7227338016943,22.6492757227769,22.6492757227769,4315.54983021842,0.0,1.0
2019-11-12,25.306,25.395,25.28,25.38,7147,22.669879818083,22.7496087086153,22.6465882320848,22.7361712551548,7978.07414293094,0.0,1.0
2019-11-13,25.385,25.42,25.26,25.31,6555,22.7406504063083,22.7720044643827,22.6286716274708,22.6734631390058,7317.23464487369,0.0,1.0
2019-11-14,25.3,25.338,25.25,25.32,4345,22.6645048366988,22.6985463854654,22.6197133251638,22.6824214413128,4850.24935651811,0.0,1.0
2019-11-15,25.488,25.488,25.43,25.43,1686,22.8329209200703,22.8329209200703,22.7809627666897,22.7809627666897,1882.05302994006,0.0,1.0
2019-11-18,25.511,25.55,25.46,25.481,6903,22.8535250153764,22.8884623943737,22.8078376736107,22.8266501084554,7705.70110656952,0.0,1.0
2019-11-19,25.455,25.478,25.44,25.45,6007,22.8033585224572,22.8239626177633,22.7899210689967,22.7988793713037,6705.5115959964,0.0,1.0
2019-11-20,25.363,25.407,25.26,25.407,3961,22.7209421412329,22.7603586713837,22.6286716274708,22.7603586713837,4421.59670912963,0.0,1.0
2019-11-21,25.35,25.41,25.29,25.329,10587,22.7092963482338,22.7630461620758,22.6555465343918,22.6904839133891,11818.0874424528,0.0,1.0
2019-11-22,25.428,25.46,25.407,25.44,6820,22.7791711062283,22.8078376736107,22.7603586713837,22.7899210689967,7613.0496228892,0.0,1.0
2019-11-25,25.597,25.6,25.537,25.537,18474,22.9305664152166,22.9332539059087,22.8768166013746,22.8768166013746,20622.2109579552,0.0,1.0
2019-11-26,25.67,25.67,25.602,25.67,2973,22.9959620220576,22.9959620220576,22.9350455663701,22.9959620220576,3318.70916845302,0.0,1.0
2019-11-27,25.707,25.76,25.66,25.76,1521,23.0291077405935,23.0765867428206,22.9870037197506,23.0765867428206,1697.86634551532,0.0,1.0
2019-11-29,25.626,25.71,25.6,25.71,2249,22.9565454919069,23.0317952312856,22.9332539059087,23.0317952312856,2510.52032285598,0.0,1.0
2019-12-02,25.441,25.77,25.44,25.77,5395,22.7908168992274,23.0855450451276,22.7899210689967,23.0855450451276,6022.346439221,0.0,1.0
2019-12-03,25.203,25.203,25.075,25.075,5299,22.5776093043209,22.5776093043209,22.4629430347914,22.4629430347914,5915.18327737388,0.0,1.0
2019-12-04,25.32,25.398,25.32,25.35,28549,22.6824214413128,22.7522961993074,22.6824214413128,22.7092963482338,31868.7615372234,0.0,1.0
2019-12-05,25.336,25.398,25.261,25.261,3683,22.696754725004,22.7522961993074,22.6295674577015,22.6295674577015,4111.27005294734,0.0,1.0
2019-12-06,25.634,25.68,25.634,25.64,1504,22.9637121337525,23.0049203243646,22.9637121337525,22.9690871151366,1678.88953560488,0.0,1.0
2019-12-09,25.59,25.648,25.569,25.648,4584,22.9242956036017,22.9762537569822,22.905483168757,22.9762537569822,5117.0409782,0.0,1.0
2019-12-10,25.545,25.62,25.53,25.6,3580,22.8839832432202,22.9511705105227,22.8705457897597,22.9332539059087,3996.29291054887,0.0,1.0
2019-12-11,25.566,25.6,25.545,25.6,5917,22.9027956780649,22.9332539059087,22.8839832432202,22.9332539059087,6605.04613176471,0.0,1.0
2019-12-12,25.844,25.87,25.744,25.87,3729,23.1518364821994,23.1751280681975,23.0622534591294,23.1751280681975,4162.61906799908,0.0,1.0
2019-12-13,25.679,25.76,25.631,25.76,4443,23.128365730155,23.2013201919387,23.0851334565055,23.2013201919387,4932.98135852487,0.1388,1.0
2019-12-16,25.815,25.898,25.815,25.88,6447,23.2508571721622,23.3256129786812,23.2508571721622,23.3094008760626,7157.98577952053,0.0,1.0
2019-12-17,25.845,25.88,25.79,25.79,3804,23.2778773431931,23.3094008760626,23.2283403629697,23.2283403629697,4223.51138596187,0.0,1.0
2019-12-18,25.819,25.94,25.781,25.94,2749,23.254459861633,23.3634412181246,23.2202343116604,23.3634412181246,3052.16424816224,0.0,1.0
2019-12-19,25.898,25.938,25.89,25.905,4842,23.3256129786812,23.3616398733892,23.3184075997396,23.3319176852551,5375.98373575903,0.0,1.0
2019-12-20,26.059,26.109,26.04,26.06,5380,23.4706212298808,23.5156548482658,23.4535084548945,23.4715219022485,5973.31526195449,0.0,1.0
2019-12-23,26.108,26.2,26.091,26.2,4327,23.5147541758981,23.5976160337265,23.4994427456472,23.5976160337265,4804.18868744926,0.0,1.0
2019-12-24,26.053,26.088,26.021,26.088,3243,23.4652171956746,23.4967407285441,23.4363956799083,23.4967407285441,3600.64338188074,0.0,1.0
2019-12-26,26.137,26.139,26.072,26.139,3288,23.5408736745614,23.5426750192968,23.4823299706609,23.5426750192968,3650.60605600489,0.0,1.0
2019-12-27,26.18,26.27,26.18,26.27,13966,23.5796025863725,23.6606630994654,23.5796025863725,23.6606630994654,15506.1934848432,0.0,1.0
2019-12-30,26.03,26.11,26.03,26.11,16239,23.4445017312175,23.5165555206335,23.4445017312175,23.5165555206335,18029.8636689366,0.0,1.0
2019-12-31,26.04,26.07,25.99,25.99,5638,23.4535084548945,23.4805286259255,23.4084748365096,23.4084748365096,6259.76792693298,0.0,1.0
2020-01-02,26.334,26.334,26.2,26.22,222582,23.7183061309982,23.7183061309982,23.5976160337265,23.6156294810804,247128.709597835,0.0,1.0
2020-01-03,26.139,26.173,26.09,26.091,10656,23.5426750192968,23.5732978797986,23.4985420732795,23.4994427456472,11831.1612325998,0.0,1.0
2020-01-06,26.137,26.17,26.024,26.04,11333,23.5408736745614,23.5705958626955,23.4390976970114,23.4535084548945,12582.8219077565,0.0,1.0
2020-01-07,26.005,26.078,26.0,26.06,5779,23.4219849220251,23.4877340048671,23.4174815601866,23.4715219022485,6416.31763918864,0.0,1.0
2020-01-08,26.091,26.165,25.99,25.99,27144,23.4994427456472,23.566092500857,23.4084748365096,23.4084748365096,30137.4850316901,0.0,1.0
2020-01-09,26.208,26.23,26.185,26.185,6414,23.6048214126681,23.6246362047574,23.584105948211,23.584105948211,7121.34648516282,0.0,1.0
2020-01-10,26.103,26.246,26.1,26.22,395717,23.5102508140596,23.6390469626406,23.5075487969565,23.6156294810804,439357.322586402,0.0,1.0
2020-01-13,26.215,26.215,26.13,26.2,4658,23.611126119242,23.611126119242,23.5345689679875,23.5976160337265,5171.69191267359,0.0,1.0
2020-01-14,26.245,26.34,26.24,26.268,2994,23.6381462902729,23.7237101652044,23.6336429284344,23.65886175473,3324.18325172709,0.0,1.0
2020-01-15,26.331,26.412,26.33,26.33,3271,23.7156041138951,23.7885585756787,23.7147034415274,23.7147034415274,3631.73126800243,0.0,1.0
2020-01-16,26.5273,26.55,26.43,26.43,7715,23.8924060996745,23.9128513624213,23.8047706782973,23.8047706782973,8565.8229081745,0.0,1.0
2020-01-17,26.608,26.62,26.56,26.6,5568,23.9650903597478,23.9758984281602,23.9218580860983,23.9578849808063,6182.04821162874,0.0,1.0
2020-01-21,26.504,26.63,26.48,26.602,9693,23.8714204335071,23.9849051518372,23.8498042966823,23.9596863255417,10761.9600063429,0.0,1.0
2020-01-22,26.531,26.625,26.52,26.625,6411,23.895738587435,23.9804017899987,23.8858311913903,23.9804017899987,7118.01564022122,0.0,1.0
2020-01-23,26.456,26.469,26.356,26.356,3490,23.8281881598575,23.8398969006376,23.7381209230876,23.7381209230876,3874.88294873999,0.0,1.0
2020-01-24,26.308,26.56,26.21,26.55,22695,23.694888649438,23.9218580860983,23.6066227574035,23.9128513624213,25197.841983282,0.0,1.0
2020-01-27,25.935,26.04,25.85,25.85,22914,23.3589378562861,23.4535084548945,23.2823807050316,23.2823807050316,25440.9936640195,0.0,1.0
2020-01-28,26.074,26.14,25.95,25.95,35541,23.4841313153963,23.5435756916645,23.3724479418016,23.3724479418016,39460.5200232573,0.0,1.0
2020-01-29,26.03,26.24,26.03,26.24,5865,23.4445017312175,23.6336429284344,23.4445017312175,23.6336429284344,6511.80186084816,0.0,1.0
2020-01-30,26.13,26.13,25.8,25.92,15958,23.5345689679875,23.5345689679875,23.2373470866467,23.3454277707706,17717.8745260724,0.0,1.0
2020-01-31,25.62,26.01,25.55,26.01,10715,23.0752260604608,23.4264882838636,23.0121789947218,23.4264882838636,11896.6678497848,0.0,1.0
2020-02-03,25.73,25.893,25.73,25.893,4096,23.1743000209077,23.3211096168427,23.1743000209077,23.3211096168427,4547.71362694527,0.0,1.0
2020-02-04,26.077,26.2,26.04,26.04,28364,23.4868333324994,23.5976160337265,23.4535084548945,23.4535084548945,31492.0286412783,0.0,1.0
2020-02-05,26.4559,26.47,26.33,26.35,5014,23.8280980926208,23.8407975730053,23.7147034415274,23.7327168888814,5566.95217907801,0.0,1.0
2020-02-06,26.53,26.555,26.491,26.491,3607,23.8948379150673,23.9173547242598,23.859711692727,23.859711692727,4004.78590146279,0.0,1.0
2020-02-07,26.306,26.41,26.306,26.393,3009,23.6930873047026,23.7867572309434,23.6930873047026,23.7714458006925,3340.83747643514,0.0,1.0
2020-02-10,26.428,26.428,26.29,26.29,2293,23.8029693335619,23.8029693335619,23.6786765468194,23.6786765468194,2545.87581703748,0.0,1.0
2020-02-11,26.45,26.482,26.41,26.482,3344,23.8227841256513,23.8516056414177,23.7867572309434,23.8516056414177,3712.78182824829,0.0,1.0
2020-02-12,26.64,26.67,26.53,26.66,8780,23.9939118755142,24.0209320465452,23.8948379150673,24.0119253228682,9748.27286244617,0.0,1.0
2020-02-13,26.508,26.575,26.47,26.522,8015,23.8750231229779,23.9353681716138,23.8407975730053,23.8876325361257,8898.90740233553,0.0,1.0
2020-02-14,26.4854,26.58,26.4299,26.58,3771,23.8546679274679,23.9398715334523,23.8046806110606,23.9398715334523,4186.87209160415,0.0,1.0
2020-02-18,26.31,26.43,26.22,26.38,4843,23.6966899941734,23.8047706782973,23.6156294810804,23.7597370599124,5377.09401740624,0.0,1.0
2020-02-19,26.41,26.439,26.388,26.388,2372,23.7867572309434,23.8128767296066,23.766942438854,23.766942438854,2633.58806716654,0.0,1.0
2020-02-20,26.329,26.413,26.176,26.365,1928,23.7138027691597,23.7894592480464,23.5759998969017,23.7462269743969,2140.62301580822,0.0,1.0
2020-02-21,26.105,26.155,26.07,26.095,2172,23.512052158795,23.55708577718,23.4805286259255,23.503045435118,2411.53173772586,0.0,1.0
2020-02-24,25.29,25.554,25.25,25.32,261785,22.7780041791199,23.0157816841926,22.741977284412,22.8050243501509,290655.081013152,0.0,1.0
2020-02-25,24.509,25.42,24.46,25.42,162161,22.0745790599466,22.8950915869209,22.0304461139294,22.8950915869209,180044.382192157,0.0,1.0
2020-02-26,24.399,24.9,24.399,24.61,18935,21.9755050994997,22.4267419557171,21.9755050994997,22.1655469690843,21023.182989797,0.0,1.0
2020-02-27,23.415,24.13,23.415,23.93,82759,21.0892434896834,21.7332242325885,21.0892434896834,21.5530897590486,91885.798840909,0.0,1.0
2020-02-28,22.878,23.02,22.42,22.67,68254,20.6055824282288,20.7334779044421,20.1930744838224,20.4182425757473,75781.1635482232,0.0,1.0
2020-03-02,24.17,24.17,23.05,23.33,41047,21.7692511272965,21.7692511272965,20.7604980754731,21.0126863384289,45573.7307727594,0.0,1.0
2020-03-03,23.49,24.5,23.372,24.17,14458,21.1567939172609,22.0664730086373,21.0505145778723,21.7692511272965,16052.4520552672,0.0,1.0
2020-03-04,24.505,24.505,23.84,24.1,19602,22.0709763704758,22.0709763704758,21.4720292459557,21.7062040615575,21763.7408484818,0.0,1.0
2020-03-05,23.701,24.078,23.56,23.98,5438,21.3468357868454,21.6863892694682,21.2198409829998,21.5981233774336,6037.71159749229,0.0,1.0
2020-03-06,23.485,23.5,22.92,22.92,34795,21.1522905554224,21.1658006409379,20.6434106676722,20.6434106676722,38632.2499144434,0.0,1.0
2020-03-09,21.83,22.39,21.17,21.17,22650,19.6616777868797,20.1660543127914,19.0672340241981,19.0672340241981,25147.8793091578,0.0,1.0
2020-03-10,22.662,22.665,21.62,22.63,16767,20.4110371968057,20.4137392139088,19.4725365896628,20.3822156810393,18616.09237866,0.0,1.0
2020-03-11,21.54,22.04,21.29,21.94,15406,19.4004828002469,19.8508189840966,19.175314708322,19.7607517473267,17104.9990568161,0.0,1.0
2020-03-12,19.44,21.09,19.31,21.09,17179,17.509070828078,18.9951802347821,17.391983420277,18.9951802347821,19073.5284173078,0.0,1.0
2020-03-13,21.36,21.36,19.74,20.5,28881,19.238361774061,19.238361774061,17.7792725383878,18.4637835378394,32066.0442528823,0.0,1.0
2020-03-16,18.815,20.01,18.813,18.93,26605,16.9461505982658,18.0224540776667,16.9443492535304,17.0497279205512,29539.0432238474,0.0,1.0
2020-03-17,19.77,19.93,18.95,19.14,75158,17.8062927094188,17.9504002882507,17.0677413679052,17.2388691177681,83446.5480405157,0.0,1.0
2020-03-18,18.688,18.996,18.072,18.62,93669,16.8317652075679,17.1091722968194,16.2769510290651,16.7705194865644,103998.971611899,0.0,1.0
2020-03-19,18.87,19.17,18.491,18.78,54945,16.9956875784892,17.2658892887991,16.6543327511311,16.9146270653963,61004.4251055929,0.0,1.0
2020-03-20,18.096,19.15,18.096,19.13,14466,16.2985671658898,17.2478758414451,16.2985671658898,17.2298623940911,16061.3343084449,0.0,1.0
2020-03-23,17.657,18.05,17.245,18.05,33732,15.9031719964698,16.2571362369757,15.5320949809776,16.2571362369757,37452.0205234662,0.0,1.0
2020-03-24,19.191,19.191,18.43,18.65,18567,17.2848034085208,17.2848034085208,16.5993917367015,16.7975396575954,20614.5993436262,0.0,1.0
2020-03-25,19.53,20.25,19.2,19.59,33393,17.5901313411709,18.2386154459145,17.2929094598301,17.6441716832329,37075.6350450643,0.0,1.0
2020-03-26,20.69,20.69,19.751,19.77,824165,18.7637975035201,18.7637975035201,17.9122167468355,17.9294478803573,908769.871706463,0.1431,1.0
2020-03-27,19.818,20.47,19.72,20.01,72372,17.972979165044,18.5642791153725,17.8841027921419,18.1471043037911,79801.3664195158,0.0,1.0
2020-03-30,20.51,20.51,19.93,19.93,9751,18.6005551859448,18.6005551859448,18.0745521626465,18.0745521626465,10751.9914325526,0.0,1.0
2020-03-31,20.222,20.69,20.222,20.36,261681,18.3393674778242,18.7637975035201,18.3393674778242,18.4645199212987,288543.930885222,0.0,1.0
2020-04-01,19.37,19.88,19.28,19.35,67515,17.5666871746343,18.0292070744311,17.4850660158467,17.5485491393482,74445.7698255348,0.0,1.0
2020-04-02,19.921,19.921,19.37,19.37,15755,18.0663900467677,18.0663900467677,17.5666871746343,17.5666871746343,17372.3336088469,0.0,1.0
2020-04-03,19.706,20.03,19.546,19.93,39080,17.8714061674416,18.1652423390772,17.7263018851524,18.0745521626465,43091.7675299104,0.0,1.0
2020-04-06,20.95,20.95,20.554,20.57,11401,18.99959196224,18.99959196224,18.6404588635743,18.6549692918032,12571.3726102484,0.0,1.0
2020-04-07,21.01,21.9,21.01,21.9,828087,19.0540060680985,19.8611486383321,19.0540060680985,19.8611486383321,913094.485633081,0.0,1.0
2020-04-08,21.73,21.73,21.04,21.31,19560,19.7069753383998,19.7069753383998,19.0812131210277,19.3260765973907,21567.9368701394,0.0,1.0
2020-04-09,21.937,22.2,21.8,22.19,9280,19.8947040036114,20.1332191676243,19.7704584619013,20.1241501499812,10232.6408054649,0.0,1.0
2020-04-13,21.67,21.9,21.421,21.9,11400,19.6525612325414,19.8611486383321,19.4267426932288,19.8611486383321,12570.2699549892,0.0,1.0
2020-04-14,22.23,22.23,21.93,22.15,18081,20.1604262205535,20.1604262205535,19.8883556912613,20.0878740794089,19937.1097417684,0.0,1.0
2020-04-15,21.55,21.73,21.43,21.64,15099,19.5437330208245,19.7069753383998,19.4349048091076,19.6253541796121,16648.9917588054,0.0,1.0
2020-04-16,21.657,21.66,21.43,21.609,14414,19.6407715096054,19.6434922148983,19.4349048091076,19.5972402249186,15893.6729062468,0.0,1.0
2020-04-17,22.23,22.34,21.91,22.06,21281,20.1604262205535,20.2601854146273,19.8702176559751,20.0062529206212,23465.606571239,0.0,1.0
2020-04-20,21.82,22.18,21.74,22.04,8473,19.7885964971875,20.1150811323381,19.7160443560429,19.9881148853351,9342.79801128274,0.0,1.0
2020-04-21,21.245,21.4,21.15,21.15,1448580,19.2671279827107,19.4076977561784,19.1809723151015,19.1809723151015,1597284.35538581,0.0,1.0
2020-04-22,21.697,21.765,21.52,21.52,51120,19.6770475801776,19.7387169001506,19.5165259678952,19.5165259678952,56367.7368507938,0.0,1.0
2020-04-23,21.694,21.986,21.694,21.83,7260,19.6743268748847,19.9391421900625,19.6743268748847,19.7976655148305,8005.27718186155,0.0,1.0
2020-04-24,21.9,21.9,21.575,21.831,5900,19.8611486383321,19.8611486383321,19.5664055649321,19.7985724165948,6505.6660293365,0.0,1.0
2020-04-27,22.313,22.313,22.07,22.11,6771,20.235699066991,20.235699066991,20.0153219382643,20.0515980088366,7466.07876010806,0.0,1.0
2020-04-28,22.322,22.62,22.322,22.53,4990,20.2438611828698,20.5141179086334,20.2438611828698,20.4324967498457,5502.24974345579,0.0,1.0
2020-04-29,22.905,23.0,22.63,22.82,25654,20.772584911461,20.8587405790702,20.5231869262765,20.6954982614949,28287.5180197625,0.0,1.0
2020-04-30,22.47,22.64,22.423,22.493,6652,20.3780826439873,20.5322559439195,20.3354582610648,20.3989413845663,7334.86278426211,0.0,1.0
2020-05-01,21.752,22.01,21.752,22.01,3173,19.7269271772146,19.9609078324059,19.7269271772146,19.9609078324059,3498.72513747199,0.0,1.0
2020-05-04,21.74,21.74,21.437,21.52,5988,19.7160443560429,19.7160443560429,19.4412531214577,19.5165259678952,6602.69969214695,0.0,1.0
2020-05-05,21.905,22.15,21.89,21.99,4773,19.8656831471536,20.0878740794089,19.852079620689,19.9427697971197,5262.97355220732,0.0,1.0
2020-05-06,21.7,22.06,21.64,22.06,11404,19.6797682854706,20.0062529206212,19.6253541796121,20.0062529206212,12574.680576026,0.0,1.0
2020-05-07,21.783,22.025,21.783,21.94,7488,19.7550411319081,19.9745113588705,19.7550411319081,19.8974247089043,8256.68258096132,0.0,1.0
2020-05-08,22.28,22.28,22.126,22.126,7842,20.2057713087689,20.2057713087689,20.0661084370655,20.0661084370655,8647.0225427215,0.0,1.0
2020-05-11,22.18,22.217,22.04,22.12,2396,20.1150811323381,20.1486364976175,19.9881148853351,20.0606670264797,2641.96200106615,0.0,1.0
2020-05-12,21.78,22.24,21.78,22.191,915,19.7523204266152,20.1694952381966,19.7523204266152,20.1250570517455,1008.92956217676,0.0,1.0
2020-05-13,21.15,21.58,21.076,21.58,18963,19.1809723151015,19.5709400737537,19.1138615845428,19.5709400737537,20909.6516803912,0.0,1.0
2020-05-14,21.504,21.504,20.85,20.906,50971,19.5020155396663,19.5020155396663,18.9089017858093,18.9596882846105,56203.4412171715,0.0,1.0
2020-05-15,21.625,21.625,21.3,21.39,3978,19.6117506531475,19.6117506531475,19.3170075797476,19.3986287385353,4386.36262113571,0.0,1.0
2020-05-18,22.532,22.532,22.304,22.304,1902,20.4343105533743,20.4343105533743,20.2275369511122,20.2275369511122,2097.25030301662,0.0,1.0
2020-05-19,22.198,22.53,22.198,22.438,284147,20.1314053640957,20.4324967498457,20.1314053640957,20.3490617875294,313316.183938624,0.0,1.0
2020-05-20,22.503,22.63,22.45,22.53,15867,20.4080104022094,20.5231869262765,20.3599446087011,20.4324967498457,17495.8309978784,0.0,1.0
2020-05-21,22.418,22.69,22.418,22.64,12897,20.3309237522433,20.5776010321349,20.3309237522433,20.5322559439195,14220.9448780259,0.0,1.0
2020-05-22,22.43,22.47,22.26,22.47,3566,20.341806573415,20.3780826439873,20.1876332734827,20.3780826439873,3932.06865434135,0.0,1.0
2020-05-26,23.02,23.16,22.955,23.03,7546,20.8768786143563,21.0038448613594,20.8179299996764,20.8859476319994,8320.6365859955,0.0,1.0
2020-05-27,23.483,23.483,23.23,23.25,11137,21.2967741312307,21.2967741312307,21.0673279848609,21.085466020147,12280.2716218171,0.0,1.0
2020-05-28,23.29,23.66,23.29,23.66,25786,21.1217420907193,21.4572957435131,21.1217420907193,21.4572957435131,28433.0685139782,0.0,1.0
2020-05-29,23.42,23.42,23.0,23.28,9894,21.2396393200793,21.2396393200793,20.8587405790702,21.1126730730763,10909.6711346196,0.0,1.0
2020-06-01,23.389,23.45,23.33,23.33,11714,21.2115253653858,21.2668463730085,21.1580181612916,21.1580181612916,12916.503706381,0.0,1.0
2020-06-02,23.69,23.69,23.513,23.53,7908,21.4845027964423,21.4845027964423,21.3239811841599,21.3393985141531,8719.79778982935,0.0,1.0
2020-06-03,24.216,24.225,23.9,23.945,15754,21.961533124468,21.9696952403468,21.6749521669469,21.7157627463407,17371.2309535877,0.0,1.0
2020-06-04,24.23,24.25,24.1,24.1,4869,21.9742297491683,21.9923677844544,21.8563325198083,21.8563325198083,5368.82845709144,0.0,1.0
2020-06-05,24.985,25.27,24.91,24.92,18324,22.6589405812204,22.917407584048,22.5909229488973,22.5999919665404,20205.0549697563,0.0,1.0
2020-06-08,25.46,25.46,25.213,25.213,617566,23.0897189192664,23.0897189192664,22.8657141834825,22.8657141834825,680962.397809023,0.0,1.0
2020-06-09,25.104,25.42,25.03,25.18,6765,22.766861891173,23.0534428486941,22.6997511606142,22.8357864252603,7459.46282855279,0.0,1.0
2020-06-10,24.7,25.15,24.7,25.15,7446,22.4004735783928,22.8085793723311,22.4004735783928,22.8085793723311,8210.37106007451,0.0,1.0
2020-06-11,23.021,24.04,23.021,23.938,32283,20.8777855161206,21.8019184139499,20.8777855161206,21.7094144339905,35597.0197330629,0.0,1.0
2020-06-12,23.476,23.78,23.129,23.67,28741,21.2904258188805,21.56612395523,20.9757309066658,21.4663647611562,31691.4148049425,0.0,1.0
2020-06-15,23.558,23.71,22.824,22.824,8126,21.3647917635537,21.5026408317284,20.6991258685521,20.6991258685521,8960.17663633704,0.0,1.0
2020-06-16,24.016,24.37,23.85,24.37,55797,21.7801527716065,22.1011959961713,21.6296070787315,22.1011959961713,61524.8554981169,0.0,1.0
2020-06-17,23.854,24.08,23.825,24.08,4103,21.6332346857887,21.8381944845222,21.6069345346238,21.8381944845222,4524.1945285369,0.0,1.0
2020-06-18,23.788,23.8,23.56,23.63,10433,21.5733791693444,21.5842619905161,21.3666055670823,21.4300886905839,11504.0023193335,0.0,1.0
2020-06-19,23.685,24.08,23.685,24.08,2082,21.4799682876208,21.8381944845222,21.4799682876208,21.8381944845222,2295.72824967434,0.0,1.0
2020-06-22,23.671,23.7,23.51,23.612,22460,21.4672716629205,21.4935718140854,21.321260478867,21.4137644588263,24765.6371218471,0.0,1.0
2020-06-23,23.749,23.92,23.73,23.92,7016,21.5380100005364,21.693090202233,21.5207788670146,21.693090202233,7736.22929861442,0.0,1.0
2020-06-24,23.0,23.411,22.98,23.411,15560,20.8587405790702,21.2314772042005,20.840602543784,21.2314772042005,17157.315833301,0.0,1.0
2020-06-25,23.185,23.185,22.829,22.829,5527,21.1408777179462,21.1408777179462,20.8162647152467,20.8162647152467,6061.40845756942,0.1261,1.0
2020-06-26,22.596,22.85,22.55,22.85,7484,20.6038073286484,20.8354132350689,20.5618629518951,20.8354132350689,8207.6317887551,0.0,1.0
2020-06-29,23.0085,23.033,22.77,22.77,2019,20.9799389680123,21.0022789078049,20.7624664928892,20.7624664928892,2214.21814290441,0.0,1.0
2020-06-30,23.29,23.302,22.93,23.0,4810,21.236620317057,21.247562328384,20.9083599772485,20.9721883766557,5275.0813607579,0.0,1.0
2020-07-01,23.162,23.47,23.162,23.47,18500,21.1199055295696,21.4007504869613,21.1199055295696,21.4007504869613,20288.7744644534,0.0,1.0
2020-07-02,23.28,23.545,23.28,23.5,5050,21.2275019742846,21.4691380577548,21.2275019742846,21.4281055152787,5538.28708353999,0.0,1.0
2020-07-06,23.65,23.65,23.49,23.59,21676,21.5648806568656,21.5648806568656,21.4189871725062,21.5101706002308,23771.8635292698,0.0,1.0
2020-07-07,23.272,23.475,23.24,23.4,6590,21.2202073000666,21.4053096583475,21.1910286031947,21.3369220875541,7227.1904713918,0.0,1.0
2020-07-08,23.373,23.385,23.21,23.36,9227,21.3123025620685,21.3232445733954,21.1636735748774,21.3004487164643,10119.1633504601,0.0,1.0
2020-07-09,22.965,23.42,22.962,23.42,1300,20.9402741769521,21.355158773099,20.9375386741204,21.355158773099,1425.6976650697,0.0,1.0
2020-07-10,23.406,23.406,23.0,23.0,13771,21.3423930932176,21.3423930932176,20.9721883766557,20.9721883766557,15102.5250351345,0.0,1.0
2020-07-13,23.381,23.76,23.38,23.53,6499,21.3195972362864,21.6651824273626,21.3186854020092,21.4554605435961,7127.39163483692,0.0,1.0
2020-07-14,23.864,23.864,23.36,23.47,11000,21.7600131921962,21.7600131921962,21.3004487164643,21.4007504869613,12063.5956275129,0.0,1.0
2020-07-15,24.088,24.185,24.025,24.07,6534,21.9642640702993,22.0527119951921,21.9068185108328,21.9478510533088,7165.77580274263,0.0,1.0
2020-07-16,24.023,24.065,23.96,23.96,1539,21.9049948422783,21.9432918819226,21.8475492828118,21.8475492828118,1687.80669734021,0.0,1.0
2020-07-17,24.009,24.12,24.009,24.1,2178,21.8922291623968,21.9934427671711,21.8922291623968,21.9752060816262,2388.59193424755,0.0,1.0
2020-07-20,23.89,23.979,23.82,23.82,7805,21.7837208834046,21.8648741340795,21.7198924839974,21.7198924839974,8559.66944297616,0.0,1.0
2020-07-21,24.123,24.31,24.123,24.15,9082,21.9961782700029,22.1666912798479,21.9961782700029,22.0207977954885,9960.14322627924,0.0,1.0
2020-07-22,24.3383,24.3383,24.08,24.08,3602,22.1924961898939,22.1924961898939,21.9569693960813,21.9569693960813,3950.27922275467,0.0,1.0
2020-07-23,24.0841,24.33,24.082,24.27,6595,21.960707916618,22.1849279653928,21.9587930646358,22.130217908758,7232.67392394976,0.0,1.0
2020-07-24,23.89,24.02,23.8098,24.0,1951,21.7837208834046,21.9022593394466,21.7105917743695,21.8840226539016,2139.64318811614,0.0,1.0
2020-07-27,23.9205,23.9205,23.75,23.75,991,21.8115318288606,21.8115318288606,21.6560640845902,21.6560640845902,1086.82029698775,0.0,1.0
2020-07-28,23.7952,23.955,23.7952,23.955,35035,21.6972789939217,21.8429901114256,21.6972789939217,21.8429901114256,38422.5520736284,0.0,1.0
2020-07-29,23.8984,23.8984,23.829,23.829,1975,21.7913802913335,21.7913802913335,21.7280989924926,21.7280989924926,2165.96376039435,0.0,1.0
2020-07-30,23.6193,23.66,23.391,23.414,6442,21.5368873445541,21.573998999638,21.3287155790589,21.3496877674355,7064.88027567617,0.0,1.0
2020-07-31,23.5649,23.5649,23.27,23.49,1591,21.4872835598719,21.4872835598719,21.2183836315121,21.4189871725062,1744.834603943,0.0,1.0
2020-08-03,23.7309,23.76,23.61,23.6439,5477,21.6386480498948,21.6651824273626,21.5284072857757,21.5593184677744,6006.5739319898,0.0,1.0
2020-08-04,23.8492,23.8492,23.62,23.62,6141,21.746518044893,21.746518044893,21.5375256285482,21.5375256285482,6734.77643168693,0.0,1.0
2020-08-05,24.184,24.195,23.98,23.98,9509,22.0518001609149,22.0618303379646,21.8657859683567,21.8657859683567,10428.4300747291,0.0,1.0
2020-08-06,24.2676,24.2676,24.165,24.165,716,22.1280295064926,22.1280295064926,22.0344753096472,22.0344753096472,785.230406299929,0.0,1.0
2020-08-07,24.3869,24.3869,24.16,24.16,11317,22.2368113357681,22.2368113357681,22.029916138261,22.029916138261,12411.2465196875,0.0,1.0
2020-08-10,24.758,24.758,24.481,24.481,11063,22.575193036054,22.575193036054,22.3226149412569,22.3226149412569,12132.6871297432,0.0,1.0
2020-08-11,24.6815,25.16,24.6601,25.0,10814,22.5054377138447,22.9417504155069,22.4859244603117,22.7958569311475,11859.6111923567,0.0,1.0
2020-08-12,24.8798,24.96,24.8,24.9599,9453,22.6862544510226,22.7593835600577,22.6134900756984,22.75929237663,10367.0154060799,0.0,1.0
2020-08-13,24.7164,24.83,24.68,24.83,2345,22.5372607301206,22.6408451040157,22.5040699624289,22.6408451040157,2571.73924968342,0.0,1.0
2020-08-14,24.7349,24.78,24.6,24.6,3050,22.5541296642497,22.5952533901534,22.4311232202492,22.4311232202492,3344.90606035583,0.0,1.0
2020-08-17,24.6702,24.91,24.65,24.73,6702,22.4951339865118,22.7137918461954,22.4767149341115,22.5496616762911,7350.01980869012,0.0,1.0
2020-08-18,24.57,24.665,24.555,24.63,4385,22.4037681919318,22.4903924482702,22.3900906777731,22.4584782485666,4808.98789333126,0.0,1.0
2020-08-19,24.4917,24.75,24.4917,24.75,1559,22.3323715680234,22.5678983618361,22.3323715680234,22.5678983618361,1709.74050757205,0.0,1.0
2020-08-20,24.47,24.5,24.28,24.28,4769,22.3125847642072,22.3399397925246,22.1393362515305,22.1393362515305,5230.11704978262,0.0,1.0
2020-08-21,24.55,24.56,24.341,24.4,3884,22.3855315063869,22.3946498491593,22.1949581424425,22.2487563648,4259.54594702363,0.0,1.0
2020-08-24,24.8965,24.8965,24.6582,24.75,6704,22.7014820834526,22.7014820834526,22.4841919751849,22.5678983618361,7352.21318971328,0.0,1.0
2020-08-25,24.8488,25.06,24.75,25.06,9741,22.657987588428,22.8505669877823,22.5678983618361,22.8505669877823,10682.8622734184,0.0,1.0
2020-08-26,24.835,24.87,24.741,24.84,8064,22.645404275402,22.6773184751056,22.5596918533408,22.6499634467882,8843.7122854785,0.0,1.0
2020-08-27,25.0484,25.13,24.98,24.98,3182,22.8399897101662,22.9143953871895,22.7776202456026,22.7776202456026,3489.669207886,0.0,1.0
2020-08-28,25.2012,25.215,25.026,25.042,4769,22.9793179877294,22.9919013007554,22.8195646223559,22.8341539707919,5230.11704978262,0.0,1.0
2020-08-31,25.03,25.14,25.01,25.14,2457,22.8232119594649,22.923513729962,22.80497527392,22.923513729962,2694.56858698174,0.0,1.0
2020-09-01,25.19,25.19,24.94,24.94,8162,22.9691054438243,22.9691054438243,22.7411468745128,22.7411468745128,8951.18795561452,0.0,1.0
2020-09-02,25.6258,25.7,25.42,25.42,102393,23.366482821848,23.4341409252197,23.1788273275908,23.1788273275908,112293.431553448,0.0,1.0
2020-09-03,25.0147,25.78,24.85,25.63,17988,22.8092608950231,23.5070876673993,22.6590817895607,23.3703125258125,19727.2689225183,0.0,1.0
2020-09-04,24.9513,25.2995,24.6478,25.25,6431,22.7514506018457,23.0689512971827,22.4747088987015,23.023815500459,7052.81668004864,0.0,1.0
2020-09-08,24.405,24.69,24.4,24.66,10582,22.2533155361862,22.5131883052013,22.2487563648,22.4858332768839,11605.1789936674,0.0,1.0
2020-09-09,24.7864,24.9108,24.62,24.62,2388,22.6010891295278,22.7145213136172,22.4493599057941,22.4493599057941,2618.89694168188,0.0,1.0
2020-09-10,24.4474,24.927,24.38,24.927,23026,22.2919773095415,22.7292930289086,22.2305196792551,22.7292930289086,25252.3957199191,0.0,1.0
2020-09-11,24.5708,24.66,24.4699,24.575,1641,22.4044976593536,22.4858332768839,22.3124935807795,22.408327363318,1799.6691295226,0.0,1.0
2020-09-14,24.8472,24.86,24.79,24.79,2091,22.6565286535844,22.6682001323331,22.6043717329259,22.6043717329259,2293.17985973903,0.0,1.0
2020-09-15,24.8379,25.12,24.8379,25.12,8516,22.648048594806,22.905277044417,22.648048594806,22.905277044417,9339.41639671812,0.0,1.0
2020-09-16,24.8575,25.01,24.8575,24.941,3586,22.66592054664,22.80497527392,22.66592054664,22.74205870879,3932.73217456919,0.0,1.0
2020-09-17,24.77,24.795,24.7,24.74,1483,22.586135047381,22.6089309043121,22.5223066479738,22.5587800190636,1626.39202869105,0.0,1.0
2020-09-18,24.5734,24.7404,24.4763,24.7391,22400,22.4068684284744,22.5591447527745,22.3183293201539,22.5579593682141,24565.8674596626,0.0,1.0
2020-09-21,24.0599,24.1,23.53,24.1,22742,21.9386415271087,21.9752060816262,21.4554605435961,21.9752060816262,24940.935614627,0.0,1.0
2020-09-22,24.1759,24.22,23.992,24.05,8276,22.0444143032692,22.0846261948957,21.8767279796837,21.9296143677639,9076.21067393603,0.0,1.0
2020-09-23,23.735,24.3645,23.735,24.36,21546,21.6423865704315,22.2163862479578,21.6423865704315,22.2122829937102,23629.2937627629,0.0,1.0
2020-09-24,23.594,23.815,23.47,23.49,5075,21.6527814811921,21.8555984985415,21.5389836977019,21.55733817891,5529.9846859863,0.1524,1.0
2020-09-25,23.8691,23.9005,23.42,23.43,10071,21.9052473702094,21.9340639057062,21.4930974946816,21.5022747352857,10973.8868517376,0.0,1.0
2020-09-28,24.2261,24.3551,24.13,24.18,6365,22.232874859774,22.3512612635662,22.1446815775691,22.1905677805893,6935.63596577395,0.0,1.0
2020-09-29,24.1072,24.21,24.035,24.21,97482,22.1237574689918,22.2180995024015,22.0574977918306,22.2180995024015,106221.471361442,0.0,1.0
2020-09-30,24.3987,24.53,24.19,24.19,26263,22.3912740325999,22.511771201731,22.1997450211934,22.1997450211934,28617.5345434597,0.0,1.0
2020-10-01,24.3481,24.43,24.3,24.42,10753,22.3448371951434,22.4199987956905,22.3006946678379,22.4108215550865,11717.0296213617,0.0,1.0
2020-10-02,24.2739,24.3671,23.92,23.92,7700,22.2767420698613,22.3622739522911,21.9519595248841,21.9519595248841,8390.32159253096,0.0,1.0
2020-10-05,24.6344,24.6344,24.43,24.48,6173,22.6075815936373,22.6075815936373,22.4199987956905,22.4658849987108,6726.42275203811,0.0,1.0
2020-10-06,24.3568,24.775,24.26,24.77,17801,22.3528213944689,22.7366135965302,22.2639857054217,22.7320249762282,19396.8980089147,0.0,1.0
2020-10-07,24.8064,24.8131,24.6029,24.6367,3946,22.7654301320269,22.7715788832316,22.5786732857345,22.6096923589762,4299.76740313339,0.0,1.0
2020-10-08,24.9491,25.0,24.8301,24.85,3719,22.8963893554467,22.9431015101213,22.7871801922585,22.8054429010606,4052.41636397696,0.0,1.0
2020-10-09,25.0312,25.1307,25.03,25.1062,3202,22.9717345008059,23.0630480448162,22.9706332319334,23.0405638053363,3489.06619990703,0.0,1.0
2020-10-12,25.2789,25.31,25.04,25.04,7174,23.1990547505682,23.2275959688468,22.9798104725375,22.9798104725375,7817.16455906714,0.0,1.0
2020-10-13,25.1037,25.2173,25.055,25.21,3198,23.0382694951853,23.1425229484473,22.9935763334436,23.1358235628063,3484.70759128752,0.0,1.0
2020-10-14,24.9809,25.0951,24.95,25.0951,3293,22.9255729805676,23.0303770682658,22.8972153071011,23.0303770682658,3588.22454600057,0.0,1.0
2020-10-15,24.96,24.9606,24.6,24.6,6546,22.9063925477051,22.9069431821413,22.5760118859594,22.5760118859594,7132.86300580618,0.0,1.0
2020-10-16,25.085,25.25,25.085,25.1,5064,23.0211080552557,23.1725325252225,23.0211080552557,23.0348739161618,5517.99851228269,0.0,1.0
2020-10-19,24.7148,25.17,24.7148,25.17,3555,22.6813666080938,23.0991146003901,22.6813666080938,23.0991146003901,3873.7134105776,0.0,1.0
2020-10-20,24.8589,25.025,24.83,24.9,10196,22.8136106451982,22.9660446116314,22.7870884198525,22.8513291040808,11110.0933710968,0.0,1.0
2020-10-21,24.7785,24.89,24.76,24.77,8678,22.7398256307416,22.8421518634768,22.7228477356241,22.7320249762282,9456.00139999787,0.0,1.0
2020-10-22,24.9278,24.9278,24.69,24.69,1461,22.8768418329601,22.8768418329601,22.6586070513958,22.6586070513958,1591.98179827113,0.0,1.0
2020-10-23,24.8253,24.8253,24.77,24.791,1593,22.7827751167686,22.7827751167686,22.7320249762282,22.7512971814967,1735.81588271452,0.0,1.0
2020-10-26,24.2438,24.54,24.0827,24.54,32793,22.2491185756431,22.5209484423351,22.1012732295119,22.5209484423351,35732.963114788,0.0,1.0
2020-10-27,24.0289,24.2307,24.0289,24.2307,1049,22.0518996750621,22.2370963904518,22.0518996750621,22.2370963904518,1143.04511046298,0.0,1.0
2020-10-28,23.2327,23.621,23.2327,23.45,73727,21.3212077781678,21.677560030823,21.3212077781678,21.5206292164938,80336.7844224064,0.0,1.0
2020-10-29,23.4093,23.43,23.08,23.15,6513,21.4832778472353,21.5022747352857,21.181071314144,21.2453119983723,7096.90448469533,0.0,1.0
2020-10-30,23.1666,23.22,22.98,23.12,10345,21.260546217775,21.3095526826007,21.0892989081035,21.2177802765602,11272.4515421731,0.0,1.0
2020-11-02,23.71,23.71,23.47,23.61,6140,21.759237472199,21.759237472199,21.5389836977019,21.6674650661586,6690.46423092728,0.0,1.0
2020-11-03,24.1785,24.2287,23.99,24.02,1358,22.1891911944987,22.235260942331,22.0162002091124,22.0437319309245,1479.74762631909,0.0,1.0
2020-11-04,24.2307,24.58,24.06,24.14,9416,22.2370963904518,22.5576574047513,22.0804408933407,22.1538588181731,10260.164690295,0.0,1.0
2020-11-05,24.79,24.8299,24.53,24.53,9361,22.7503794574363,22.7869966474464,22.511771201731,22.511771201731,10200.2338217769,0.0,1.0
2020-11-06,24.7019,24.79,24.6001,24.79,16235,22.6695279677146,22.7503794574363,22.5761036583654,22.7503794574363,17690.5027343818,0.0,1.0
2020-11-09,25.73,26.66,25.73,26.52,112721,23.6130400742168,24.4665234503933,23.6130400742168,24.3380420819367,122826.680549569,0.0,1.0
2020-11-10,25.9646,26.01,25.75,25.84,16367,23.8283381387878,23.8700028111302,23.6313945554249,23.7139897208614,17834.3368188252,0.0,1.0
2020-11-11,25.8998,26.25,25.82,26.25,56376,23.7688696196736,24.0902565856274,23.6956352396533,24.0902565856274,61430.2298831849,0.0,1.0
2020-11-12,25.5233,25.73,25.41,25.61,13198,23.4233465109312,23.6130400742168,23.3193683748873,23.5029131869683,14381.229140029,0.0,1.0
2020-11-13,26.0205,26.11,25.72,25.72,13943,23.8796389137644,23.9617752171707,23.6038628336128,23.6038628336128,15193.0199954103,0.0,1.0
2020-11-16,26.56,26.78,26.3815,26.78,194324,24.3747510443529,24.5766503376419,24.2109372995706,24.5766503376419,211745.565343764,0.0,1.0
2020-11-17,26.2992,26.425,26.17,26.32,14987,24.1354086093993,24.2508582961982,24.016838660795,24.1544972698557,16330.6168450988,0.0,1.0
2020-11-18,26.0666,26.48,26.0666,26.48,151764,23.9219459929491,24.3013331195205,23.9219459929491,24.3013331195205,165369.96963232,0.0,1.0
2020-11-19,26.07,26.1,25.83,25.99,15997,23.9250662547545,23.9525979765666,23.7048124802573,23.8516483299221,17431.1655215217,0.0,1.0
2020-11-20,25.9215,26.0146,25.9,26.0085,21094,23.7887842317844,23.8742243418081,23.7690531644857,23.8686262250396,22985.1225549153,0.0,1.0
2020-11-23,26.2345,26.2666,26.0314,26.1,10734,24.0760318626911,24.1054908050301,23.8896421060229,23.9525979765666,11696.3262304191,0.0,1.0
2020-11-24,26.7177,26.7499,26.4974,26.58,9430,24.5194761286787,24.5490268434237,24.3173015181715,24.393105525561,10275.4198204632,0.0,1.0
2020-11-25,26.585,26.76,26.5237,26.76,19047,24.397694145863,24.5582958564338,24.3414376609602,24.5582958564338,20754.6045938879,0.0,1.0
2020-11-27,26.5633,26.74,26.54,26.74,23692,24.3777795337522,24.5399413752257,24.3563965631448,24.5399413752257,25816.0388532783,0.0,1.0
2020-11-30,26.2792,26.52,26.2453,26.52,7558,24.1170541281912,24.3380420819367,24.0859432825435,24.3380420819367,8235.59098653881,0.0,1.0
2020-12-01,26.5233,26.71,26.5233,26.71,20450,24.341070571336,24.5124096534136,24.341070571336,24.5124096534136,22283.3865671763,0.0,1.0
2020-12-02,26.6486,26.67,26.47,26.52,30972,24.4560613961047,24.4757006909974,24.2921558789164,24.3380420819367,33748.7065407622,0.0,1.0
2020-12-03,26.7812,26.89,26.67,26.67,17061,24.5777516065144,24.6775999842865,24.4757006909974,24.4757006909974,18590.5554143079,0.0,1.0
2020-12-04,27.03,27.06,26.96,26.96,50678,24.8060813527431,24.8336130745553,24.7418406685148,24.7418406685148,55221.3919047122,0.0,1.0
2020-12-07,26.94,27.07,26.8529,27.07,11565,24.7234861873067,24.8427903151593,24.6435524216454,24.8427903151593,12601.8271711195,0.0,1.0
2020-12-08,27.05,27.05,26.89,26.89,3201,24.8244358339512,24.8244358339512,24.6775999842865,24.6775999842865,3487.97654775216,0.0,1.0
2020-12-09,26.88,27.09,26.88,27.05,7478,24.6684227436824,24.8611447963674,24.6684227436824,24.8244358339512,8148.41881414889,0.0,1.0
2020-12-10,26.9209,26.9336,26.835,26.88,41363,24.705957657753,24.7176127533201,24.6271251609642,24.6684227436824,45071.2820820594,0.0,1.0
2020-12-11,26.9286,26.97,26.751,26.77,19672,24.7130241330181,24.7510179091189,24.5500363398902,24.5674730970379,21435.6371906842,0.0,1.0
2020-12-14,26.75,27.23,26.75,27.17,15182,24.5491186158298,24.9896261648241,24.5491186158298,24.9345627211998,16543.0990152993,0.0,1.0
2020-12-15,26.9974,27.0429,26.8085,26.9,39421,24.7761635483739,24.8179199931224,24.6028054733635,24.6867772248905,42955.1775972939,0.0,1.0
2020-12-16,26.98,27.09,26.9053,27.09,7740,24.7601951497229,24.8611447963674,24.6916411624107,24.8611447963674,8433.90767872591,0.0,1.0
2020-12-17,27.0183,27.06,26.9501,27.0076,9484,24.7953439812364,24.8336130745553,24.7327552003168,24.7855243337901,10334.2610368264,0.0,1.0
2020-12-18,27.0128,27.0128,26.8655,26.95,12875,24.7902964989042,24.7902964989042,24.6551157448065,24.7326634279108,14029.2714940046,0.0,1.0
2020-12-21,26.89,26.95,26.59,26.61,10291,24.6775999842865,24.7326634279108,24.402282766165,24.4206372473731,11213.6103258098,0.0,1.0
2020-12-22,26.7415,26.86,26.7415,26.8205,9348,24.5413179613163,24.6500682624743,24.5413179613163,24.6138181620883,10186.0683437636,0.0,1.0
2020-12-23,26.8796,26.959,26.71,26.71,6019,24.6680556540583,24.7409229444544,24.5124096534136,24.5124096534136,6558.61632018749,0.0,1.0
2020-12-24,26.88,26.88,26.755,26.77,9447,24.740005220394,24.740005220394,24.6249568330224,24.638762639507,10264.1595156444,0.078,1.0
2020-12-28,26.9943,27.065,26.93,26.93,14937,24.8452054658066,24.910276833704,24.7860245753426,24.7860245753426,16229.0410379148,0.0,1.0
2020-12-29,26.9537,27.19,26.91,27.19,23156,24.8078377495883,25.0253252210756,24.7676168333632,25.0253252210756,25158.9793314558,0.0,1.0
2020-12-30,27.04,27.0949,27.0101,27.07,6653,24.8872671562297,24.9377964079633,24.8597475819704,24.9148787691989,7228.4802855491,0.0,1.0
2020-12-31,27.16,27.17,26.96,26.96,21101,24.9977136081064,25.0069174790962,24.8136361883118,24.8136361883118,22926.2231332289,0.0,1.0
2021-01-04,26.94,27.31,26.6249,27.31,32647,24.7952284463324,25.1357716729524,24.505214471446,25.1357716729524,35470.9448192276,0.0,1.0
2021-01-05,27.0,27.13,26.78,26.78,19582,24.8504516722708,24.9701019951372,24.6479665104967,24.6479665104967,21275.8305954641,0.0,1.0
2021-01-06,27.4422,27.62,27.08,27.08,25029,25.2574468474366,25.421091673634,24.9240826401886,24.9240826401886,27193.9926449735,0.0,1.0
2021-01-07,27.6623,27.768,27.5006,27.53,9550,25.4600240479206,25.557308964282,25.3111974540166,25.3382568347264,10376.0689503974,0.0,1.0
2021-01-08,27.73,27.95,27.4806,27.95,37753,25.522334254521,25.7248194162951,25.2927897120372,25.7248194162951,41018.6105847491,0.0,1.0
2021-01-11,27.6766,27.6965,27.5604,27.57,8867,25.4731855834359,25.4915012867054,25.3662366025352,25.3750723186854,9633.98988305484,0.0,1.0
2021-01-12,27.81,27.81,27.6051,27.81,9707,25.5959652224389,25.5959652224389,25.4073779058593,25.5959652224389,10546.6493509432,0.0,1.0
2021-01-13,27.8331,27.8852,27.82,27.848,18137,25.6172261644252,25.6651783322816,25.6051690934286,25.6309399321999,19705.8390108228,0.0,1.0
2021-01-14,27.847,28.0199,27.83,28.0199,573429,25.6300195451009,25.7891544745133,25.6143729644183,25.7891544745133,623030.245252087,0.0,1.0
2021-01-15,27.5897,27.7177,27.48,27.58,17852,25.3932039445351,25.5110134932037,25.2922374797778,25.3842761896751,19396.1866913607,0.0,1.0
2021-01-19,27.74,27.84,27.6373,27.84,13224,25.5315381255108,25.6235768354081,25.4370143704462,25.6235768354081,14367.8676230424,0.0,1.0
2021-01-20,27.91,27.94,27.75,27.784,12717,25.6880039323362,25.7156155453054,25.5407419965005,25.5720351578656,13817.0124442098,0.0,1.0
2021-01-21,27.92,27.95,27.74,27.74,9773,25.6972078033259,25.7248194162951,25.5315381255108,25.5315381255108,10618.3583091344,0.0,1.0
2021-01-22,27.68,27.74,27.575,27.72,46480,25.4763148995724,25.5315381255108,25.3796742541802,25.5131303835313,50500.4905564892,0.0,1.0
2021-01-25,27.62,27.63,27.2909,27.51,20275,25.421091673634,25.4302955446237,25.118192279362,25.319849092747,22028.774656472,0.0,1.0
2021-01-26,27.65,27.75,27.6052,27.75,7789,25.4487032866032,25.5407419965005,25.4074699445692,25.5407419965005,8462.74356593146,0.0,1.0
2021-01-27,27.07,27.45,27.0201,27.45,19977,24.9148787691989,25.2646258668086,24.8689514529601,25.2646258668086,21704.9978452449,0.0,1.0
2021-01-28,27.35,27.575,27.22,27.22,7486,25.1725871569113,25.3796742541802,25.0529368340448,25.0529368340448,8133.53425787173,0.0,1.0
2021-01-29,26.74,27.23,26.73,27.1,23036,24.6111510265378,25.0621407050345,24.601947155548,24.9424903821681,25028.5994074717,0.0,1.0
2021-02-01,27.0202,27.07,26.865,27.07,3345,24.86904349167,24.9148787691989,24.7261994139094,24.9148787691989,3634.34038105543,0.0,1.0
2021-02-02,27.39,27.5047,27.25,27.26,4016,25.2094026408702,25.3149710411224,25.080548447014,25.0897523180037,4363.38145599959,0.0,1.0
2021-02-03,27.37,27.46,27.27,27.27,11278,25.1909948988908,25.2738297377983,25.0989561889935,25.0989561889935,12253.5398557677,0.0,1.0
2021-02-04,27.78,27.78,27.6141,27.65,10894,25.5683536094697,25.5683536094697,25.4156613897501,25.4487032866032,11836.3240990188,0.0,1.0
2021-02-05,27.8863,27.9233,27.8656,27.8899,12936,25.6661907580905,25.7002450807525,25.6471387451418,25.6695041516468,14054.9558054807,0.0,1.0
2021-02-08,28.12,28.12,27.97,28.0,8759,25.8812852231205,25.8812852231205,25.7432271582746,25.7708387712437,9516.64795146921,0.0,1.0
2021-02-09,28.12,28.12,28.05,28.1,8186,25.8812852231205,25.8812852231205,25.8168581261924,25.862877481141,8894.08381444536,0.0,1.0
2021-02-10,28.18,28.23,27.9902,28.23,11726,25.9365084490589,25.9825278040075,25.7618189776738,25.9825278040075,12740.2915719749,0.0,1.0
2021-02-11,28.12,28.1878,28.0,28.13,10771,25.8812852231205,25.9436874684309,25.7708387712437,25.8904890941102,11702.6846769351,0.0,1.0
2021-02-12,28.1966,28.1966,28.07,28.07,7339,25.9517868749018,25.9517868749018,25.8352658681719,25.8352658681719,7973.81885099128,0.0,1.0
2021-02-16,28.18,28.305,28.1701,28.2,5420,25.9365084490589,26.0515568364305,25.9273966167791,25.9549161910383,5888.82656661298,0.0,1.0
2021-02-17,28.3327,28.3597,28.18,28.18,6182,26.0770515590721,26.1019020107443,25.9365084490589,25.9365084490589,6716.7390839117,0.0,1.0
2021-02-18,28.2284,28.2284,28.1,28.1,4825,25.9810551846492,25.9810551846492,25.862877481141,25.862877481141,5242.35944352539,0.0,1.0
2021-02-19,28.243,28.311,28.243,28.266,9397,25.9944928362942,26.0570791590243,25.9944928362942,26.0156617395706,10209.8345473177,0.0,1.0
2021-02-22,28.31,28.4058,28.2,28.2009,11780,26.0561587719254,26.144331856007,25.9549161910383,25.9557445394274,12798.9625377677,0.0,1.0
2021-02-23,28.36,28.435,28.19,28.245,5982,26.102178126874,26.171207159297,25.9457123200486,25.9963336104921,6499.43921060496,0.0,1.0
2021-02-24,28.76,28.76,28.336,28.36,6973,26.4703329664632,26.4703329664632,26.0800888364987,26.102178126874,7576.16008283992,0.0,1.0
2021-02-25,28.26,28.78,28.1674,28.78,8717,26.0101394169767,26.4887407084427,25.9249115716118,26.4887407084427,9471.0149780748,0.0,1.0
2021-02-26,27.8869,28.32,27.861,28.32,8815,25.6667429903499,26.0653626429151,25.6429049644865,26.0653626429151,9577.4919159951,0.0,1.0
2021-03-01,28.3108,28.44,28.2,28.22,10547,26.0568950816046,26.1758090947919,25.9549161910383,25.9733239330178,11459.3088188315,0.0,1.0
2021-03-02,28.22,28.4,28.22,28.2876,25731,25.9733239330178,26.1389936108329,25.9733239330178,26.0355421009084,27956.7152002802,0.0,1.0
2021-03-03,28.1498,28.3826,28.04,28.04,10688,25.9087127586699,26.1229788753108,25.8076542552027,25.8076542552027,11612.5052295128,0.0,1.0
2021-03-04,27.7634,28.25,27.6325,28.18,18087,25.5530751836267,26.000935545987,25.4325965123712,25.9365084490589,19651.5140424962,0.0,1.0
2021-03-05,28.39,28.39,27.7769,28.19,17321,26.1297897398432,26.1297897398432,25.5655004094629,25.9457123200486,18819.2555277313,0.0,1.0
2021-03-08,28.6968,28.96,28.51,28.51,215877,26.4121645018081,26.6544103862578,26.24023619172,26.24023619172,234550.223749209,0.0,1.0
2021-03-09,28.71,28.89,28.64,28.75,22858,26.4243136115146,26.5899832893297,26.3598865145865,26.4611290954735,24835.2025202287,0.0,1.0
2021-03-10,29.0936,29.15,28.81,29.08,33245,26.7773741026806,26.8292839350627,26.5163523214119,26.7648568381346,36120.6714404149,0.0,1.0
2021-03-11,29.21,29.45,29.1,29.45,67597,26.8845071610011,27.1054000647546,26.783264580114,27.1054000647546,73444.0976795825,0.0,1.0
2021-03-12,29.48,29.49,29.284,29.37,124234,27.1330116777238,27.1422155487135,26.9526158063251,27.0317690968367,134980.162301955,0.0,1.0
2021-03-15,29.6286,29.6286,29.415,29.61,56334,27.2697812006312,27.2697812006312,27.0731865162905,27.2526620005903,61206.8553143128,0.0,1.0
2021-03-16,29.5495,29.72,29.533,29.72,12331,27.1969785811024,27.3539045814773,27.1817921939693,27.3539045814773,13397.6236887278,0.0,1.0
2021-03-17,29.7,29.74,29.4803,29.66,32480,27.3354968394978,27.3723123234567,27.1332877938535,27.2986813555389,35289.4994250166,0.0,1.0
2021-03-18,29.5,29.809,29.465,29.64,20875,27.1514194197032,27.4358190332859,27.1192058712392,27.2802736135595,22680.6742763923,0.0,1.0
2021-03-19,29.24,29.53,29.15,29.53,64214,26.9121187739703,27.1790310326724,26.8292839350627,27.1790310326724,69768.4703225988,0.0,1.0
2021-03-22,29.3991,29.44,29.18,29.3,12368,27.0585523614169,27.0961961937649,26.8568955480319,26.9673419999086,13437.8241652895,0.0,1.0
2021-03-23,29.06,29.37,29.0516,29.3,27099,26.7464490961551,27.0317690968367,26.7387178445237,26.9673419999086,29443.0463336984,0.0,1.0
2021-03-24,29.1436,29.4,29.1436,29.265,40690,26.8233934576293,27.0593807098059,26.8233934576293,26.9351284514446,44209.6592242586,0.0,1.0
2021-03-25,29.1838,29.2126,28.8055,28.93,19614,26.9666056902295,26.9932176545343,26.6170464507674,26.7320877547934,21226.6630726682,0.1154,1.0
2021-03-26,29.5939,29.5939,29.26,29.37,13474,27.3455489736114,27.3455489736114,27.0370165124526,27.1386594316723,14581.8322749634,0.0,1.0
2021-03-29,29.7355,29.819,29.57,29.61,46112,27.4763911314434,27.5535473473966,27.3234647393446,27.3604258008791,49903.3286227633,0.0,1.0
2021-03-30,29.5641,29.72,29.5641,29.72,13056,27.3180129827683,27.4620687200988,27.3180129827683,27.4620687200988,14129.4643151197,0.0,1.0
2021-03-31,29.59,29.73,29.59,29.73,137010,27.3419452701118,27.4713089854824,27.3419452701118,27.4713089854824,148274.962148786,0.0,1.0
2021-04-01,29.71,29.71,29.55,29.67,117454,27.4528284547152,27.4528284547152,27.3049842085774,27.4158673931807,127111.067836096,0.0,1.0
2021-04-05,30.05,30.1137,29.88,29.88,54573,27.766997477758,27.8258579682517,27.6099129662366,27.6099129662366,59059.9920396007,0.0,1.0
2021-04-06,29.99,30.0719,29.94,30.07,72323,27.7115558854564,27.7872336589482,27.6653545585383,27.7854780085253,78269.3970329655,0.0,1.0
2021-04-07,29.995,30.03,29.9333,30.03,9912,27.7161760181482,27.7485169469908,27.6591635807313,27.7485169469908,10726.9646362949,0.0,1.0
2021-04-08,29.99,30.0,29.9,29.95,177528,27.7115558854564,27.72079615084,27.6283934970038,27.6745948239219,192124.35209364,0.0,1.0
2021-04-09,30.188,30.188,30.0137,30.1,56069,27.8945131400519,27.8945131400519,27.7334553144155,27.8131988046761,60678.9931590414,0.0,1.0
2021-04-12,30.1403,30.23,30.07,30.23,94847,27.8504370741721,27.9333222546631,27.7854780085253,27.9333222546631,102645.320304546,0.0,1.0
2021-04-13,30.0657,30.12,29.96,30.12,34127,27.7815046944103,27.8316793354433,27.6838350893055,27.8316793354433,36932.9219272433,0.0,1.0
2021-04-14,30.08,30.205,30.01,30.01,23934,27.7947182739089,27.9102215912041,27.7300364162236,27.7300364162236,25901.8534710535,0.0,1.0
2021-04-15,30.2853,30.299,30.22,30.24,31945,27.9844209222345,27.99708008581,27.9240819892795,27.9425625200467,34571.5178880589,0.0,1.0
2021-04-16,30.46,30.51,30.38,30.51,41612,28.1458483584862,28.1920496854043,28.0719262354173,28.1920496854043,45033.3386244454,0.0,1.0
2021-04-19,30.41,30.45,30.27,30.45,72185,28.0996470315681,28.1366080931026,27.9702833161975,28.1366080931026,78120.0506730173,0.0,1.0
2021-04-20,30.13,30.3,30.095,30.3,44316,27.840919600827,27.9980041123484,27.8085786719843,27.9980041123484,47959.6615034346,0.0,1.0
2021-04-21,30.4372,30.46,30.07,30.07,20031,28.1247805534116,28.1458483584862,27.7854780085253,27.7854780085253,21677.9488125124,0.0,1.0
2021-04-22,30.1095,30.47,30.03,30.47,31435,27.8219770567905,28.1550886238698,27.7485169469908,28.1550886238698,34019.5856882496,0.0,1.0
2021-04-23,30.2302,30.3001,29.98,29.99,21074,27.9335070599708,27.9980965150022,27.7023156200728,27.7115558854564,22806.7042721225,0.0,1.0
2021-04-26,30.15,30.34,30.125,30.34,119972,27.8594001315942,28.0349651738828,27.8362994681351,28.0349651738828,129836.097795154,0.0,1.0
2021-04-27,30.1463,30.165,30.05,30.08,64010,27.8559812334022,27.8732605296696,27.766997477758,27.7947182739089,69272.9021760732,0.0,1.0
2021-04-28,30.04,30.12,30.03,30.09,81879,27.7577572123744,27.8316793354433,27.7485169469908,27.8039585392925,88611.0913493937,0.0,1.0
2021-04-29,30.23,30.25,29.9926,30.23,41175,27.9333222546631,27.9518027854303,27.7139583544561,27.9333222546631,44560.4084846087,0.0,1.0
2021-04-30,30.05,30.1241,30.015,30.1,19312,27.766997477758,27.8354678442506,27.7346565489154,27.8131988046761,20899.8326327812,0.0,1.0
2021-05-03,30.2952,30.38,30.27,30.28,13715,27.9935687849642,28.0719262354173,27.9702833161975,27.9795235815812,14842.6472948734,0.0,1.0
2021-05-04,30.33,30.33,30.02,30.27,47630,28.0257249084992,28.0257249084992,27.7392766816072,27.9702833161975,51546.1385821959,0.0,1.0
2021-05-05,30.42,30.5,30.4,30.43,21439,28.1088872969517,28.1828094200206,28.0904067661845,28.1181275623354,23201.7145719861,0.0,1.0
2021-05-06,30.7047,30.7047,30.42,30.42,8678,28.3719576524232,28.3719576524232,28.1088872969517,28.1088872969517,9391.50515675616,0.0,1.0
2021-05-07,30.9093,30.9299,30.73,30.73,9214,28.5610134821719,28.5800484288622,28.3953355238438,28.3953355238438,9971.57507655582,0.0,1.0
2021-05-10,30.88,31.165,30.88,31.01,39219,28.533939504598,28.7972870680309,28.533939504598,28.6540629545849,42443.5861653399,0.0,1.0
2021-05-11,30.475,30.68,30.359,30.62,42821,28.1597087565616,28.3491341969257,28.0525216781117,28.293692604624,46341.7426039935,0.0,1.0
2021-05-12,29.93,30.39,29.93,30.29,24061,27.6561142931547,28.0811665008009,27.6561142931547,27.9887638469648,26039.295411006,0.0,1.0
2021-05-13,30.3506,30.46,29.89,29.89,24389,28.0447598551895,28.1458483584862,27.6191532316202,27.6191532316202,26394.2635708834,0.0,1.0
2021-05-14,30.63,30.7,30.48,30.5,12099,28.3029328700076,28.3676147276929,28.1643288892534,28.1828094200206,13093.7797754774,0.0,1.0
2021-05-17,30.66,30.66,30.505,30.65,101660,28.3306536661585,28.3306536661585,28.1874295527125,28.3214134007748,110018.485161999,0.0,1.0
2021-05-18,30.4,30.72,30.39,30.72,26889,28.0904067661845,28.3860952584601,28.0811665008009,28.3860952584601,29099.8135699489,0.0,1.0
2021-05-19,30.2309,30.24,29.9209,30.12,127262,27.9341538785476,27.9425625200467,27.6477056516556,27.8316793354433,137725.481592429,0.0,1.0
2021-05-20,30.42,30.539,30.18,30.18,12504,28.1088872969517,28.2188464550167,27.887120927745,27.887120927745,13532.078875326,0.0,1.0
2021-05-21,30.4937,30.62,30.479,30.59,41666,28.176988052829,28.293692604624,28.1634048627151,28.2659718084732,45091.7785044252,0.0,1.0
2021-05-24,30.68,30.749,30.61,30.68,43458,28.3491341969257,28.4128920280726,28.2844523392404,28.3491341969257,47031.1167437554,0.0,1.0
2021-05-25,30.56,30.73,30.55,30.73,6375,28.2382510123223,28.3953355238438,28.2290107469387,28.3953355238438,6899.15249761703,0.0,1.0
2021-05-26,30.5282,30.589,30.52,30.52,11144,28.2088669684024,28.2650477819348,28.2012899507879,28.2012899507879,12060.2596758344,0.0,1.0
2021-05-27,30.6541,30.75,30.6099,30.66,9911,28.3252019095821,28.413816054611,28.2843599365866,28.3306536661585,10725.8824162953,0.0,1.0
2021-05-28,30.6979,30.7499,30.6979,30.72,5680,28.3656742719624,28.4137236519571,28.3656742719624,28.3860952584601,6147.0095978768,0.0,1.0
2021-06-01,30.71,30.95,30.695,30.95,14905,28.3768549930765,28.5986213622832,28.3629945950011,28.5986213622832,16130.4890944285,0.0,1.0
2021-06-02,30.7752,30.829,30.72,30.72,8328,28.4371015233777,28.4868141511415,28.3860952584601,28.3860952584601,9012.72815688699,0.0,1.0
2021-06-03,30.8142,30.85,30.5977,30.635,12800,28.4731385583738,28.5062187084471,28.2730868128185,28.3075530026994,13852.4159952153,0.0,1.0
2021-06-04,30.9823,30.9823,30.9,30.9,3801,28.6284674194723,28.6284674194723,28.5524200353652,28.5524200353652,4113.51821857919,0.0,1.0
2021-06-07,30.854,31.03,30.82,31.03,32590,28.5099148146006,28.6725434853522,28.4784979122963,28.6725434853522,35269.5497878178,0.0,1.0
2021-06-08,30.8253,30.87,30.7,30.81,10789,28.4833952529496,28.5246992392143,28.3676147276929,28.4692576469127,11676.0715759671,0.0,1.0
2021-06-09,30.72,30.88,30.7199,30.88,18543,28.3860952584601,28.533939504598,28.3860028558063,28.533939504598,20067.6054530686,0.0,1.0
2021-06-10,30.7974,30.97,30.7974,30.86,6493,28.4576149125293,28.6171018930505,28.4576149125293,28.5154589738307,7026.85445757292,0.0,1.0
2021-06-11,30.83,30.95,30.71,30.95,13100,28.4877381776799,28.5986213622832,28.3768549930765,28.5986213622832,14177.0819951032,0.0,1.0
2021-06-14,30.75,30.75,30.57,30.72,14031,28.413816054611,28.413816054611,28.2474912777059,28.3860952584601,15184.6288147552,0.0,1.0
2021-06-15,30.66,30.76,30.64,30.75,6918,28.3306536661585,28.4230563199946,28.3121731353912,28.413816054611,7486.79795741404,0.0,1.0
2021-06-16,30.4267,30.6472,30.37,30.637,21508,28.1150782747588,28.3188261264674,28.0626859700337,28.3094010557761,23276.3877519603,0.0,1.0
2021-06-17,30.2434,30.43,30.0701,30.43,22256,27.9457042102771,28.1181275623354,27.7855704111791,28.1181275623354,24085.8883116807,0.0,1.0
2021-06-18,29.7761,30.0,29.76,30.0,39159,27.5139066089009,27.72079615084,27.4990297816333,27.72079615084,42378.6529653623,0.0,1.0
2021-06-21,30.21,30.22,29.92,29.92,9569,27.9148417238959,27.9240819892795,27.6468740277711,27.6468740277711,10355.7631764231,0.0,1.0
2021-06-22,30.2889,30.311,30.12,30.1998,6664,27.9877474177726,28.0081684042704,27.8316793354433,27.9054166532046,7211.91407750899,0.0,1.0
2021-06-23,30.2022,30.29,30.2022,30.2699,6310,27.9076343168966,27.9887638469648,27.9076343168966,27.9701909135437,6828.80819764133,0.0,1.0
2021-06-24,30.3165,30.3329,30.221,30.26,4693,28.123948929527,28.1391628481009,28.0353556841732,28.0715351246842,5058.86761693792,0.1198,1.0
2021-06-25,30.5946,30.5946,30.535,30.535,5028,28.3819361707093,28.3819361707093,28.3266465641848,28.3266465641848,5419.98431237243,0.0,1.0
2021-06-28,30.4481,30.49,30.39,30.47,19939,28.2460313493026,28.2849010559029,28.1921332597208,28.2663474966665,21493.4501202056,0.0,1.0
2021-06-29,30.4422,30.5702,30.4299,30.57,16534,28.2405580493279,28.3593008284409,28.2291476103975,28.3591152928485,17822.9953501921,0.0,1.0
2021-06-30,30.6221,30.6221,30.41,30.41,9911,28.4074473146593,28.4074473146593,28.2106868189572,28.2106868189572,10683.6643834374,0.0,1.0
2021-07-01,30.67,30.7,30.64,30.7,4305,28.4518830890305,28.4797134278851,28.4240527501759,28.4797134278851,4640.6190264048,0.0,1.0
2021-07-02,30.8062,30.819,30.71,30.71,3067,28.5782328274305,28.5901071053418,28.4889902075033,28.4889902075033,3306.10419372439,0.0,1.0
2021-07-06,30.59,30.73,30.44,30.73,9956,28.3776688520849,28.5075437667398,28.2385171578119,28.5075437667398,10732.172596257,0.0,1.0
2021-07-07,30.6981,30.709,30.56,30.56,7663,28.4779508397577,28.4880625295415,28.3498385132303,28.3498385132303,8260.40966302902,0.0,1.0
2021-07-08,30.4644,30.541,30.28,30.28,14269,28.2611525000803,28.3322126319557,28.0900886839206,28.0900886839206,15381.4153049408,0.0,1.0
2021-07-09,30.86,30.89,30.62,30.62,11962,28.6281419017764,28.655972240631,28.4054991909395,28.4054991909395,12894.5609277246,0.0,1.0
2021-07-12,30.96,30.97,30.75,30.75,7597,28.7209096979584,28.7301864775766,28.5260973259762,28.5260973259762,8189.26428422701,0.0,1.0
2021-07-13,30.8839,30.959,30.8815,30.91,1824,28.6503134050639,28.7199820199966,28.6480869779555,28.6745257998674,1966.19955961959,0.0,1.0
2021-07-14,30.95,30.96,30.9,30.94,3956,28.7116329183402,28.7209096979584,28.6652490202492,28.702356138722,4264.41088698197,0.0,1.0
2021-07-15,30.9471,30.9471,30.84,30.87,12358,28.708942652251,28.708942652251,28.60958834254,28.6374186813946,13321.4332005367,0.0,1.0
2021-07-16,30.6789,30.985,30.67,30.985,9739,28.4601394228907,28.7441016470039,28.4518830890305,28.7441016470039,10498.2552144382,0.0,1.0
2021-07-19,30.12,30.31,29.9,30.21,54295,27.9416602100293,28.1179190227752,27.7375710584289,28.0251512265932,58527.8536675142,0.0,1.0
2021-07-20,30.5161,30.5725,30.15,30.15,11523,28.3091134507064,28.3614344877531,27.9694905488839,27.9694905488839,12421.3363626626,0.0,1.0
2021-07-21,30.7729,30.7729,30.65,30.65,7547,28.5473411513019,28.5473411513019,28.4333295297941,28.4333295297941,8135.36626998303,0.0,1.0
2021-07-22,30.77,30.815,30.65,30.65,48842,28.5446508852126,28.5863963934945,28.4333295297941,28.4333295297941,52649.736234068,0.0,1.0
2021-07-23,30.9356,30.965,30.83,30.93,4140,28.69827435569,28.7255480877675,28.6003115629218,28.6930793591038,4462.75557939974,0.0,1.0
2021-07-26,31.0585,31.065,30.915,30.96,18443,28.8122859771977,28.8183158839496,28.6791641896765,28.7209096979584,19880.8215340264,0.0,1.0
2021-07-27,30.9916,30.9968,30.871,30.9968,14255,28.750224321552,28.7550482469534,28.6383463593564,28.7550482469534,15366.3238609524,0.0,1.0
2021-07-28,30.905,30.98,30.8945,30.98,71290,28.6698874100583,28.7394632571948,28.6601467914592,28.7394632571948,76847.7887090356,0.0,1.0
2021-07-29,31.03,31.0788,31.02,31.05,18547,28.7858471552859,28.8311178398227,28.7765703756677,28.8044007145223,19992.9294036538,0.0,1.0
2021-07-30,30.93,31.0401,30.89,31.04,20302,28.6930793591038,28.7952167027002,28.655972240631,28.7951239349041,21884.7497036168,0.0,1.0
2021-08-02,30.7995,31.0776,30.7995,31.04,12096,28.5720173850863,28.8300046262685,28.5720173850863,28.7951239349041,13039.0076058983,0.0,1.0
2021-08-03,31.04,31.05,30.77,30.8484,29865,28.7951239349041,28.8044007145223,28.5446508852126,28.6173808374193,32193.2839079162,0.0,1.0
2021-08-04,30.75,30.95,30.75,30.87,11965,28.5260973259762,28.7116329183402,28.5260973259762,28.6374186813946,12897.7948085792,0.0,1.0
2021-08-05,30.98,30.98,30.77,30.77,11570,28.7394632571948,28.7394632571948,28.5446508852126,28.5446508852126,12472.0004960519,0.0,1.0
2021-08-06,31.1,31.1,31.02,31.02,11934,28.8507846126133,28.8507846126133,28.7765703756677,28.7765703756677,12864.3780397479,0.0,1.0
2021-08-09,31.0073,31.055,30.9933,31.03,10882,28.7647888655525,28.8090391043314,28.7518013740871,28.7858471552859,11730.3638200551,0.0,1.0
2021-08-10,31.17,31.1767,31.04,31.04,9747,28.9157220699407,28.9219375122849,28.7951239349041,28.7951239349041,10506.8788967172,0.0,1.0
2021-08-11,31.37,31.3789,31.25,31.25,18166,29.1012576623048,29.109513996165,28.9899363068863,28.9899363068863,19582.2265351149,0.0,1.0
2021-08-12,31.3871,31.3881,31.2826,31.2826,1343,29.1171209554519,29.1180486334137,29.0201786084417,29.0201786084417,1447.70066259272,0.0,1.0
2021-08-13,31.43,31.48,31.39,31.48,3628,29.156918340014,29.203302238105,29.1198112215412,29.203302238105,3910.83991354161,0.0,1.0
2021-08-16,31.5025,31.5025,31.2742,31.2742,6382,29.224174992246,29.224174992246,29.0123861135624,29.0123861135624,6879.54253809882,0.0,1.0
2021-08-17,31.293,31.2934,31.1538,31.29,9750,29.0298264592446,29.0301975304293,28.9006936869592,29.0270434253592,10510.1127775718,0.0,1.0
2021-08-18,30.94,31.2791,30.94,31.17,4519,28.702356138722,29.0169317355753,28.702356138722,28.9157220699407,4871.30252736894,0.0,1.0
2021-08-19,30.87,30.94,30.64,30.66,14236,28.6374186813946,28.702356138722,28.4240527501759,28.4426063094123,15345.8426155398,0.0,1.0
2021-08-20,31.0746,31.0746,30.9899,30.9899,2996,28.8272215923831,28.8272215923831,28.7486472690169,28.7486472690169,3229.56901349797,0.0,1.0
2021-08-23,31.2762,31.3319,31.18,31.18,5887,29.014241469486,29.0659131319594,28.9249988495589,28.9249988495589,6345.95219708364,0.0,1.0
2021-08-24,31.2986,31.345,31.2933,31.3282,5474,29.0350214558308,29.0780657132593,29.0301047626332,29.0624807235007,5900.75459942854,0.0,1.0
2021-08-25,31.3723,31.41,31.36,31.36,138837,29.103391321617,29.1383647807776,29.0919808826866,29.0919808826866,149660.772071768,0.0,1.0
2021-08-26,31.17,31.3501,31.17,31.35,8596,28.9157220699407,29.0827968708646,28.9157220699407,29.0827041030684,9266.14660882129,0.0,1.0
2021-08-27,31.3599,31.37,31.25,31.25,7993,29.0918881148904,29.1012576623048,28.9899363068863,28.9899363068863,8616.13655703915,0.0,1.0
2021-08-30,31.35,31.42,31.31,31.31,13850,29.0827041030684,29.1476415603958,29.0455969845956,29.0455969845956,14929.7499455764,0.0,1.0
2021-08-31,31.34,31.4,31.3101,31.35,12252,29.0734273234502,29.1290880011594,29.0456897523917,29.0827041030684,13207.1694103395,0.0,1.0
2021-09-01,31.3,31.36,31.2899,31.34,169409,29.0363202049774,29.0919808826866,29.026950657563,29.0734273234502,182616.173901094,0.0,1.0
2021-09-02,31.43,31.44,31.34,31.44,18091,29.156918340014,29.1661951196322,29.0734273234502,29.1661951196322,19501.379513749,0.0,1.0
2021-09-03,31.36,31.4,31.3091,31.37,23618,29.0919808826866,29.1290880011594,29.0447620744299,29.1012576623048,25459.2660082761,0.0,1.0
2021-09-07,31.12,31.2,31.12,31.1365,17697,28.8693381718497,28.9435524087953,28.8693381718497,28.8846448582197,19076.6631615066,0.0,1.0
2021-09-08,31.07,31.14,30.98,31.14,13263,28.8229542737587,28.8878917310861,28.7394632571948,28.8878917310861,14296.9872583523,0.0,1.0
2021-09-09,30.92,31.19,30.91,31.03,14362,28.6838025794856,28.9342756291771,28.6745257998674,28.7858471552859,15481.6656114346,0.0,1.0
2021-09-10,30.7125,31.07,30.7125,31.07,86690,28.4913094024079,28.8229542737587,28.4913094024079,28.8229542737587,93448.3770961746,0.0,1.0
2021-09-13,30.89,30.97,30.78,30.9,17352,28.655972240631,28.7301864775766,28.5539276648308,28.6652490202492,18704.7668632232,0.0,1.0
2021-09-14,30.63,30.85,30.5789,30.85,17703,28.4147759705577,28.6188651221582,28.3673716267087,28.6188651221582,19083.1309232158,0.0,1.0
2021-09-15,30.84,30.8581,30.61,30.63,85259,28.60958834254,28.6263793136489,28.3962224113213,28.4147759705577,91905.8159285126,0.0,1.0
2021-09-16,30.7712,30.94,30.6433,30.9327,6665,28.5457640987668,28.702356138722,28.4271140874499,28.6955840896007,7184.60529871961,0.0,1.0
2021-09-17,30.59,30.64,30.55,30.61,16708,28.3776688520849,28.4240527501759,28.3405617336121,28.3962224113213,18010.5604397611,0.0,1.0
2021-09-20,30.0685,30.265,29.77,30.23,78370,27.8938847949956,28.0761735144933,27.6169729233922,28.0437047858296,84479.74752598,0.0,1.0
2021-09-21,30.02,30.35,30.01,30.35,6542,27.8488924138473,28.155026141248,27.8396156342291,28.155026141248,7052.01618367949,0.0,1.0
2021-09-22,30.3,30.43,30.29,30.32,23881,28.108642243157,28.2292403781936,28.0993654635388,28.1271958023934,25742.7695631993,0.0,1.0
2021-09-23,30.6387,30.719,30.416,30.416,21201,28.5243347378487,28.5990932647917,28.3170031818062,28.3170031818062,22772.5233443601,0.1094,1.0
2021-09-24,30.6523,30.71,30.58,30.58,8922,28.53699620692,28.5907143514357,28.4696856029601,28.4696856029601,9583.34292148391,0.0,1.0
2021-09-27,30.74,30.84,30.72,30.72,6508,28.6186440626224,28.7117430999114,28.6000242551646,28.6000242551646,6990.40526036957,0.0,1.0
2021-09-28,30.329,30.67,30.3191,30.67,23476,28.2360070193648,28.5534747365202,28.2267902146732,28.5534747365202,25216.1576355925,0.0,1.0
2021-09-29,30.4092,30.56,30.33,30.33,16008,28.3106724472706,28.4510657955023,28.2369380097377,28.2369380097377,17194.592410571,0.0,1.0
2021-09-30,29.97,30.49,29.97,30.49,29038,27.9017814754975,28.3858964694,27.9017814754975,28.3858964694,31190.4406807947,0.0,1.0
2021-10-01,30.4381,30.57,29.9618,30.24,8984,28.3375780690471,28.4603756992312,27.8941473544398,28.1531488761777,9649.938669201,0.0,1.0
2021-10-04,30.1832,30.5099,30.06,30.5099,62280,28.1002686229976,28.4044231778205,27.9855706090576,28.4044231778205,66896.5027067941,0.0,1.0
2021-10-05,30.4504,30.57,30.4504,30.5195,9046,28.3490292506336,28.4603756992312,28.3490292506336,28.4133606854003,9716.53441691812,0.0,1.0
2021-10-06,30.46,30.46,30.0689,30.21,7342,28.3579667582134,28.3579667582134,27.9938564233763,28.125219164991,7886.22547966092,0.0,1.0
2021-10-07,30.7392,30.92,30.7,30.7,5632,28.6178992703241,28.7862223297425,28.5814044477068,28.5814044477068,6049.47179262468,0.0,1.0
2021-10-08,30.71,30.7957,30.7,30.76,12445,28.5907143514357,28.6705002263924,28.5814044477068,28.6372638700802,13367.4851667639,0.0,1.0
2021-10-11,30.5152,30.89,30.5152,30.89,8060,28.4093574267969,28.7582926185558,28.4093574267969,28.7582926185558,8657.44720322352,0.0,1.0
2021-10-12,30.3662,30.55,30.315,30.55,7805,28.2706398612363,28.4417558917734,28.2229731541444,28.4417558917734,8383.54533761286,0.0,1.0
2021-10-13,30.3297,30.38,30.16,30.38,40978,28.2366587126259,28.2834875283822,28.0786696463465,28.2834875283822,44015.492741153,0.0,1.0
2021-10-14,30.7887,30.825,30.5659,30.61,4179,28.6639832937821,28.697778244318,28.4565586387024,28.4976153141468,4488.76822112545,0.0,1.0
2021-10-15,31.03,31.03,30.979,31.01,3043,28.8886312707604,28.8886312707604,28.841150761743,28.8700114633026,3268.56226295399,0.0,1.0
2021-10-18,30.95,30.9746,30.9,30.9,59756,28.8141520409292,28.8370544041023,28.7676025222847,28.7676025222847,64185.4112997302,0.0,1.0
2021-10-19,31.17,31.17,31.06,31.1,11884,29.0189699229649,29.0189699229649,28.916560981947,28.9538005968626,12764.9010624204,0.0,1.0
2021-10-20,31.328,31.379,31.21,31.21,151486,29.1660664018814,29.2135469108988,29.0562095378805,29.0562095378805,162714.894172149,0.0,1.0
2021-10-21,31.28,31.32,31.15,31.32,12376,29.1213788639827,29.1586184788983,29.0003501155071,29.1586184788983,13293.3705443045,0.0,1.0
2021-10-22,31.22,31.33,31.13,31.22,25306,29.0655194416094,29.1679283826272,28.9817303080493,29.0655194416094,27181.8063182102,0.0,1.0
2021-10-25,31.2396,31.2901,31.1793,31.1793,26369,29.083766852918,29.1307818667489,29.0276281334328,29.0276281334328,28323.6011540696,0.0,1.0
2021-10-26,31.25,31.3578,31.2289,31.3578,17448,29.093449152796,29.1938099149935,29.0738052559281,29.1938099149935,18741.3323575489,0.0,1.0
2021-10-27,30.97,31.3026,30.97,31.29,15807,28.832771848387,29.14241924641,28.832771848387,29.1306887677116,16978.693292972,0.0,1.0
2021-10-28,31.19,31.19,31.04,31.04,25615,29.0375897304227,29.0375897304227,28.8979411744893,28.8979411744893,27513.7109318326,0.0,1.0
2021-10-29,31.2788,31.2947,31.1,31.1,22574,29.1202616755353,29.1350644224642,28.9538005968626,28.9538005968626,24247.2969188049,0.0,1.0
2021-11-01,31.38,31.38,31.3,31.33,24723,29.2144779012717,29.2144779012717,29.1399986714405,29.1679283826272,26555.5914646768,0.0,1.0
2021-11-02,31.51,31.5347,31.39,31.42,16482,29.3355066497473,29.3585021119577,29.2237878050006,29.2517175161873,17703.7276431179,0.0,1.0
2021-11-03,31.62,31.64,31.42,31.42,16626,29.4379155907652,29.4565353982229,29.2517175161873,29.2517175161873,17858.4016378156,0.0,1.0
2021-11-04,31.61,31.61,31.49,31.61,12245,29.4286056870363,29.4286056870363,29.3168868422895,29.4286056870363,13152.660174128,0.0,1.0
2021-11-05,31.76,31.855,31.63,31.8067,16623,29.5682542429697,29.6566983283942,29.447225494494,29.6117314933836,17855.1792629261,0.0,1.0
2021-11-08,31.8162,31.91,31.73,31.91,17029,29.6205759019261,29.7079027989031,29.540324531783,29.7079027989031,18291.2739979768,0.0,1.0
2021-11-09,31.7272,31.85,31.62,31.85,29319,29.5377177587389,29.6520433765297,29.4379155907652,29.6520433765297,31492.269795448,0.0,1.0
2021-11-10,31.61,31.79,31.55,31.63,28035,29.4286056870363,29.5961839541564,29.3727462646629,29.447225494494,30113.093342726,0.0,1.0
2021-11-11,31.47,31.59,31.47,31.59,10799,29.2982670348317,29.4099858795785,29.2982670348317,29.4099858795785,11599.4754773711,0.0,1.0
2021-11-12,31.5734,31.62,31.49,31.57,14386,29.3945314393885,29.4379155907652,29.3168868422895,29.3913660721207,15452.3617202945,0.0,1.0
2021-11-15,31.61,31.7,31.58,31.68,25276,29.4286056870363,29.5123948205963,29.4006759758496,29.4937750131385,27149.5825693148,0.0,1.0
2021-11-16,31.56,31.74,31.56,31.62,21064,29.3820561683918,29.5496344355119,29.3820561683918,29.4379155907652,22625.3682244045,0.0,1.0
2021-11-17,31.41,31.5,31.37,31.5,33079,29.2424076124584,29.3261967460184,29.2051679975428,29.3261967460184,35530.9796570013,0.0,1.0
2021-11-18,31.26,31.32,31.1392,31.32,58225,29.1027590565249,29.1586184788983,28.9902954194799,29.1586184788983,62540.925981103,0.0,1.0
2021-11-19,31.0098,31.14,30.97,31.14,12866,28.869825265228,28.9910402117782,28.832771848387,28.9910402117782,13819.6917762623,0.0,1.0
2021-11-22,31.12,31.36,31.09,31.09,33071,28.9724204043204,29.1958580938139,28.9444906931337,28.9444906931337,35522.386657296,0.0,1.0
2021-11-23,31.2684,31.29,31.1,31.1,31824,29.1105793756572,29.1306887677116,28.9538005968626,28.9538005968626,34182.9528282116,0.0,1.0
2021-11-24,31.25,31.25,31.15,31.2088,17986,29.093449152796,29.093449152796,29.0003501155071,29.055092349433,19319.2115877393,0.0,1.0
2021-11-26,30.5023,30.642,30.3593,30.58,28970,28.3973476509866,28.5274070060792,28.2642160276634,28.4696856029601,31117.4001832984,0.0,1.0
2021-11-29,30.61,30.79,30.47,30.79,20323,28.4976153141468,28.6651935812669,28.3672766619423,28.6651935812669,21829.4416266888,0.0,1.0
2021-11-30,30.09,30.43,30.0486,30.39,40390,28.0135003202443,28.3300370470267,27.9749573188066,28.2927974321111,43383.9072628037,0.0,1.0
2021-12-01,29.7,30.5278,29.7,30.37,31134,27.6504140748174,28.4210879054953,27.6504140748174,28.2741776246533,33441.806603618,0.0,1.0
2021-12-02,30.21,30.285,29.895,29.895,29383,28.125219164991,28.1950434429577,27.8319571975308,27.8319571975308,31561.0137930914,0.0,1.0
2021-12-03,30.2224,30.34,29.96,30.34,38535,28.1367634456148,28.2462479134666,27.8924715717686,28.2462479134666,41391.4054561066,0.0,1.0
2021-12-06,30.77,30.89,30.4966,30.52,32734,28.6465737738091,28.7582926185558,28.3920410058611,28.4138261805867,35160.4065447046,0.0,1.0
2021-12-07,31.16,31.21,31.06,31.06,41598,29.009660019236,29.0562095378805,28.916560981947,28.916560981947,44681.4502183241,0.0,1.0
2021-12-08,31.21,31.2209,31.0747,31.2,30320,29.0562095378805,29.066357332945,28.9302465404285,29.0468996341516,32567.4688835902,0.0,1.0
2021-12-09,31.2037,31.26,31.06,31.15,25348,29.0503442985313,29.1027590565249,28.916560981947,29.0003501155071,27226.9195666637,0.0,1.0
2021-12-10,31.4,31.4,31.23,31.39,9654,29.2330977087295,29.2330977087295,29.0748293453383,29.2237878050006,10369.602394531,0.0,1.0
2021-12-13,31.1692,31.38,31.1247,31.38,13477,29.0182251306666,29.2144779012717,28.976796059073,29.2144779012717,14475.9821287647,0.0,1.0
2021-12-14,31.11,31.2101,31.07,31.2,6260,28.9631105005915,29.0563026369178,28.9258708856759,29.0468996341516,6724.02226950116,0.0,1.0
2021-12-15,31.4301,31.4301,31.0095,31.04,28720,29.2611205189534,29.2611205189534,28.8695459681161,28.8979411744893,30848.8689425037,0.0,1.0
2021-12-16,31.4911,31.645,31.42,31.47,42464,29.3179109316997,29.4611903500874,29.2517175161873,29.2982670348317,45611.6424364372,0.0,1.0
2021-12-17,31.1185,31.37,31.04,31.37,22342,28.9710239187611,29.2051679975428,28.8979411744893,29.2051679975428,23998.0999273474,0.0,1.0
2021-12-20,30.74,30.74,30.51,30.68,57440,28.6186440626224,28.6186440626224,28.4045162768578,28.562784640249,61697.7378850074,0.0,1.0
2021-12-21,31.21,31.21,30.93,30.93,17618,29.0562095378805,29.0562095378805,28.7955322334714,28.7955322334714,18923.9336012893,0.0,1.0
2021-12-22,31.39,31.39,31.185,31.19,14845,29.2237878050006,29.2237878050006,29.0329347785582,29.0375897304227,15945.3850783937,0.0,1.0
2021-12-23,31.41,31.4987,31.4,31.4,23747,29.3707911848798,29.4537325786429,29.3614404076799,29.3614404076799,25395.7499920529,0.1379,1.0
2021-12-27,31.695,31.695,31.4684,31.52,31951,29.6372883350769,29.6372883350769,29.4253997237272,29.4736497340787,34169.3522548568,0.0,1.0
2021-12-28,31.8,31.859,31.67,31.67,26376,29.7354714956758,29.7906410811552,29.6139113920772,29.6139113920772,28207.2809950894,0.0,1.0
2021-12-29,31.9,31.96,31.85,31.87,43747,29.8289792676748,29.8850839308742,29.7822253816753,29.8009269360751,46784.3464396488,0.0,1.0
2021-12-30,31.81,32.01,31.79,31.98,19937,29.7448222728757,29.9318378168737,29.7261207184759,29.903785485274,21321.2223687859,0.0,1.0
2021-12-31,31.7611,31.8589,31.72,31.85,26540,29.6990969723682,29.7905475733832,29.6606652780767,29.7822253816753,28382.6674859597,0.0,1.0
2022-01-03,32.02,32.025,31.7439,31.88,124741,29.9411885940736,29.9458639826736,29.6830136355844,29.810277713275,133401.745473478,0.0,1.0
2022-01-04,32.27,32.3499,32.2301,32.2301,171520,30.1749580240711,30.2496707338982,30.1376484230435,30.1376484230435,183428.603134582,0.0,1.0
2022-01-05,32.09,32.5658,32.09,32.42,80318,30.0066440344729,30.451554013644,30.0066440344729,30.3152196820695,85894.4644739002,0.0,1.0
2022-01-06,32.01,32.21,31.95,32.21,73712,29.9318378168737,30.1188533608717,29.8757331536743,30.1188533608717,78829.8110672593,0.0,1.0
2022-01-07,32.15,32.23,31.96,31.96,62168,30.0627486976723,30.1375549152715,29.8850839308742,29.8850839308742,66484.3131977069,0.0,1.0
2022-01-10,32.05,32.15,31.76,32.15,86857,29.9692409256733,30.0627486976723,29.6980683868763,30.0627486976723,92887.4660824416,0.0,1.0
2022-01-11,32.17,32.17,31.7903,32.11,53795,30.0814502520721,30.0814502520721,29.7264012417919,30.0253455888727,57529.9772949209,0.0,1.0
2022-01-12,32.2015,32.31,32.09,32.31,17420,30.1109052002518,30.2123611328706,30.0066440344729,30.2123611328706,18629.467505856,0.0,1.0
2022-01-13,32.0755,32.3892,32.0755,32.27,41906,29.993085407533,30.2864192882938,29.993085407533,30.1749580240711,44815.5261366476,0.0,1.0
2022-01-14,32.0004,32.01,31.78,31.97,62924,29.9228610707618,29.9318378168737,29.716769941276,29.8944347080741,67292.8021434261,0.0,1.0
2022-01-18,31.63,31.7099,31.5608,31.68,27654,29.5765082832776,29.6512209931048,29.5118009050543,29.6232621692771,29574.0123080908,0.0,1.0
2022-01-19,31.33,31.7,31.32,31.7,201670,29.2959849672806,29.6419637236769,29.2866341900807,29.6419637236769,215671.912279333,0.0,1.0
2022-01-20,31.06,31.659,31.01,31.46,20387,29.0435139828834,29.6036255371573,28.9967600968839,29.4175450708793,21802.4657888568,0.0,1.0
2022-01-21,30.6543,31.1,30.63,30.981,45036,28.6641529518835,29.080917091683,28.6414305632878,28.9696428430042,48162.8414806964,0.0,1.0
2022-01-24,30.67,30.67,29.64,30.23,219582,28.6788336720874,28.6788336720874,27.7157036204979,28.2673994752918,234827.539257799,0.0,1.0
2022-01-25,30.67,30.88,29.9701,30.45,72786,28.6788336720874,28.8751999932852,28.0243727758665,28.4731165736896,77839.5190517355,0.0,1.0
2022-01-26,30.4889,30.9704,30.23,30.82,30571,28.5094910969972,28.9597310191723,28.2673994752918,28.8190953300858,32693.5390999726,0.0,1.0
2022-01-27,30.46,30.98,30.35,30.61,50697,28.4824673508895,28.9687077652842,28.3796088016906,28.622729008888,54216.8837051883,0.0,1.0
2022-01-28,30.8666,30.8666,30.15,30.41,61626,28.8626699518374,28.8626699518374,28.1925932576927,28.43571346489,65904.682233977,0.0,1.0
2022-01-31,31.1689,31.17,30.73,30.73,12897,29.1453439465903,29.1463725320823,28.7349383352868,28.7349383352868,13792.4364192322,0.0,1.0
2022-02-01,31.4451,31.4451,31.1468,31.1468,14057,29.4036124128515,29.4036124128515,29.1246787289785,29.1246787289785,15032.9750131927,0.0,1.0
2022-02-02,31.6215,31.64,31.38,31.38,28206,29.5685601226577,29.5858590604775,29.3427388532801,29.3427388532801,30164.3375700444,0.0,1.0
2022-02-03,31.2089,31.47,31.2089,31.47,17180,29.1827470553899,29.4268958480792,29.1827470553899,29.4268958480792,18372.8043484848,0.0,1.0
2022-02-04,31.1736,31.31,30.931,30.9495,15327,29.1497388118742,29.2772834128808,28.9228889570047,28.9401878948245,16391.1508876151,0.0,1.0
2022-02-07,31.1043,31.3,31.0874,31.0874,12895,29.0849379258789,29.2679326356809,29.0691351124111,29.0691351124111,13790.2975595874,0.0,1.0
2022-02-08,31.42,31.43,31.215,31.26,33066,29.3801419620797,29.3894927392796,29.1884510294818,29.2305295268814,35361.7665068102,0.0,1.0
2022-02-09,31.66,31.705,31.6095,31.635,41400,29.6045606148773,29.6466391122768,29.5573391900178,29.5811836718775,44274.3946465234,0.0,1.0
2022-02-10,31.2882,31.707,31.185,31.51,20799,29.2568987185851,29.6485092677168,29.1603986978821,29.4642989568788,22243.0708756773,0.0,1.0
2022-02-11,30.91,31.4201,30.81,31.28,34972,28.9032523248849,29.3802354698517,28.8097445528859,29.2492310812811,37400.0997482661,0.0,1.0
2022-02-14,30.7666,30.84,30.5231,30.84,33651,28.7691621798384,28.8377968844856,28.5414707550209,28.8377968844856,35987.3829529024,0.0,1.0
2022-02-15,31.14,31.16,30.93,30.93,45992,29.1183202004826,29.1370217548824,28.9219538792847,28.9219538792847,49185.2163908914,0.0,1.0
2022-02-16,31.09,31.15,30.905,30.96,23447,29.0715663144831,29.1276709776825,28.898576936285,28.9500062108844,25074.921045339,0.0,1.0
2022-02-17,30.68,30.92,30.6509,30.8933,72168,28.6881844492873,28.9126031020848,28.6609736876356,28.8876365269611,77178.6114215048,0.0,1.0
2022-02-18,30.5,30.71,30.41,30.59,11386,28.5198704596891,28.716236780887,28.43571346489,28.6040274544882,12176.5279576163,0.0,1.0
2022-02-22,30.17,30.46,29.98,30.37,37919,28.2112948120925,28.4824673508895,28.0336300452944,28.3983103560904,40551.7094348193,0.0,1.0
2022-02-23,29.78,30.31,29.77,30.3,28091,27.8466145012964,28.342205692891,27.8372637240965,28.3328549156911,30041.3531404708,0.0,1.0
2022-02-24,29.78,29.82,29.0717,29.14,204309,27.8466145012964,27.884017610096,27.1842989522277,27.248164760503,218494.137580593,0.0,1.0
2022-02-25,30.5214,30.5987,29.92,29.92,53971,28.5398811228969,28.6121626306521,27.977525382095,27.977525382095,57718.1969436597,0.0,1.0
2022-02-28,30.41,30.45,30.06,30.16,32148,28.43571346489,28.4731165736896,28.1084362628936,28.2019440348926,34380.0299298656,0.0,1.0
2022-03-01,29.88,30.04,29.71,30.0,31752,27.9401222732954,28.0897347084938,27.7811590608971,28.0523315996942,33956.5357202032,0.0,1.0
2022-03-02,30.4248,30.54,30.07,30.1081,42389,28.4495526151459,28.5572735684887,28.1177870400935,28.1534135012251,45332.060740857,0.0,1.0
2022-03-03,30.4,30.679,30.28,30.5852,87465,28.4263626876901,28.6872493715673,28.3141533612913,28.5995390814322,93537.6794144486,0.0,1.0
2022-03-04,30.27,30.29,30.0008,30.09,32408,28.3048025840914,28.3235041384912,28.0530796618702,28.1364885944933,34658.0816836844,0.0,1.0
2022-03-07,29.65,30.1201,29.65,30.1201,38489,27.7250543976978,28.164634433865,27.7250543976978,28.164634433865,41161.2844335758,0.0,1.0
2022-03-08,29.5276,30.17,29.4731,29.71,13991,27.610600884771,28.2112948120925,27.5596391490316,27.7811590608971,14962.3926449157,0.0,1.0
2022-03-09,30.0,30.18,29.97,29.9983,547855,28.0523315996942,28.2206455892924,28.0242792680945,28.0507419675702,585892.475339881,0.0,1.0
2022-03-10,29.885,29.93,29.662,29.745,16885,27.9447976618954,27.9868761592949,27.7362753303376,27.8138867810968,18057.3225508828,0.0,1.0
2022-03-11,29.71,30.17,29.71,30.15,23848,27.7811590608971,28.2112948120925,27.7811590608971,28.1925932576927,25503.7624041133,0.0,1.0
2022-03-14,29.7,30.05,29.606,29.86,19730,27.7718082836973,28.0990854856937,27.6839109780182,27.9214207188956,21099.8503955533,0.0,1.0
2022-03-15,30.11,30.1501,29.84,29.84,16082,28.1551901488931,28.1926867654647,27.9027191644958,27.9027191644958,17198.5704035118,0.0,1.0
2022-03-16,30.5,30.5,29.98,30.45,194539,28.5198704596891,28.5198704596891,28.0336300452944,28.4731165736896,208045.808215942,0.0,1.0
2022-03-17,30.865,30.865,30.41,30.46,9048,28.8611738274854,28.8611738274854,28.43571346489,28.4824673508895,9676.20103289235,0.0,1.0
2022-03-18,31.0339,31.0339,30.71,30.722,21015,29.0191084543917,29.0191084543917,28.716236780887,28.7274577135268,22474.0677173113,0.0,1.0
2022-03-21,30.9079,31.0,30.7903,30.975,12193,28.9012886616729,28.987409319684,28.7913235218021,28.9640323766843,13039.5578242768,0.0,1.0
2022-03-22,31.1498,31.2178,31.1037,31.1037,13482,29.1274839621385,29.1910692470978,29.0843768792469,29.0843768792469,14418.0528653243,0.0,1.0
2022-03-23,30.82,31.07,30.82,31.07,9568,28.8190953300858,29.0528647600833,28.8190953300858,29.0528647600833,10232.3045405299,0.0,1.0
2022-03-24,31.145,31.145,30.85,30.9,5844,29.1229955890825,29.1229955890825,28.8471476616855,28.893901547685,6249.74788198751,0.0,1.0
2022-03-25,31.1587,31.2,31.03,31.0566,17355,29.2727015320529,29.3115016929477,29.1517915875695,29.1767815217051,18473.1579320713,0.1464,1.0
2022-03-28,31.24,31.24,31.009,31.0302,7038,29.349080541272,29.349080541272,29.1320626921992,29.1519794818111,7491.44831610016,0.0,1.0
2022-03-29,31.57,31.58,31.329,31.58,9542,29.6591060399474,29.6685007520285,29.4326934787936,29.6685007520285,10156.7774697681,0.0,1.0
2022-03-30,31.485,31.6247,31.37,31.47,14557,29.5792509872583,29.7104951150309,29.471211798326,29.5651589191367,15494.8867771341,0.0,1.0
2022-03-31,31.02,31.4,31.02,31.4,11382,29.1423968754884,29.4993959345692,29.1423968754884,29.4993959345692,12115.3260491407,0.0,1.0
2022-04-01,31.1001,31.1001,30.8499,31.0259,18095,29.2176485192578,29.2176485192578,28.9825928229894,29.1479397556162,19260.8350781234,0.0,1.0
2022-04-04,31.164,31.1689,30.9183,31.1,7626,29.2776807294559,29.2822841383756,29.0468526536239,29.217554572137,8117.33231863877,0.0,1.0
2022-04-05,30.9029,31.1458,30.87,31.07,25323,29.032384797019,29.2605823534683,29.0014761942723,29.1893704358938,26954.5248236153,0.0,1.0
2022-04-06,30.79,30.8576,30.62,30.68,34313,28.9263184976237,28.9898267512918,28.7666083922455,28.8229766647319,36523.7377195716,0.0,1.0
2022-04-07,30.88,30.98,30.55,30.72,15728,29.0108709063534,29.1048180271641,28.700845407678,28.8605555130562,16741.3326393326,0.0,1.0
2022-04-08,30.9301,31.1,30.82,30.82,7956,29.0579384138796,29.217554572137,28.954502633867,28.954502633867,8468.59374863494,0.0,1.0
2022-04-11,30.5897,30.87,30.5897,30.87,173698,28.7381424146398,29.0014761942723,28.7381424146398,29.0014761942723,184889.114749924,0.0,1.0
2022-04-12,30.5534,30.88,30.51,30.69,20621,28.7040396097855,29.0108709063534,28.6632665593537,28.832371376813,21949.5816604577,0.0,1.0
2022-04-13,30.84,30.84,30.5,30.5,17816,28.9732920580291,28.9732920580291,28.6538718472726,28.6538718472726,18963.8595054902,0.0,1.0
2022-04-14,30.773,30.98,30.773,30.9588,23451,28.9103474870859,29.1048180271641,28.9103474870859,29.0849012375522,24961.9145298188,0.0,1.0
2022-04-18,30.7,30.85,30.61,30.69,10965,28.8417660888941,28.9826867701102,28.7572136801644,28.832371376813,11671.4593330546,0.0,1.0
2022-04-19,31.1571,31.21,30.8087,30.8087,8002,29.2711983781199,29.3208964050288,28.9438866092153,28.9438866092153,8517.55746311927,0.0,1.0
2022-04-20,31.38,31.52,31.28,31.42,88622,29.480606510407,29.6121324795421,29.3866593895963,29.5181853587313,94331.7892397597,0.0,1.0
2022-04-21,31.17,31.705,31.17,31.7,23603,29.2833175567045,29.7859346530419,29.2833175567045,29.7812372970014,25123.7076733322,0.0,1.0
2022-04-22,30.34,31.05,30.34,31.05,34797,28.5035564539754,29.1705810117316,28.5035564539754,29.1705810117316,37038.9211502327,0.0,1.0
2022-04-25,30.51,30.53,29.86,30.07,40635,28.6632665593537,28.6820559835158,28.0526102740839,28.2498992277865,43253.0551754376,0.0,1.0
2022-04-26,29.81,30.31,29.81,30.31,56067,28.0056367136786,28.4753723177322,28.0056367136786,28.4753723177322,59679.3169563494,0.0,1.0
2022-04-27,29.7538,30.11,29.6778,29.8253,43423,27.952838431783,28.2874780761108,27.8814386199668,28.0200106231626,46220.6820446173,0.0,1.0
2022-04-28,30.3,30.4,29.86,29.895,33086,28.4659776056512,28.5599247264619,28.0526102740839,28.0854917663677,35217.6838571312,0.0,1.0
2022-04-29,29.42,30.15,29.42,30.15,30828,27.6392429425167,28.3250569244351,27.6392429425167,28.3250569244351,32814.2041330969,0.0,1.0
2022-05-02,29.54,29.6217,29.07,29.55,24811,27.7519794874896,27.828734285192,27.3104280196792,27.7613741995707,26409.5373928333,0.0,1.0
2022-05-03,29.6449,29.76,29.5,29.76,5030,27.8505300172201,27.9586631532732,27.7144006391653,27.9586631532732,5354.07573600223,0.0,1.0
2022-05-04,30.4722,30.5292,29.5945,29.69,37937,28.6277545476872,28.6813044065493,27.8031806683315,27.8929001687057,40381.226878075,0.0,1.0
2022-05-05,29.66,30.21,29.3309,30.21,29624,27.8647160324625,28.3814251969215,27.5555360578744,28.3814251969215,31532.6321278987,0.0,1.0
2022-05-06,29.5,29.65,29.2,29.43,25218,27.7144006391653,27.8553213203814,27.4325592767331,27.6486376545978,26842.7598231619,0.0,1.0
2022-05-09,29.0015,29.28,28.95,29.19,28058,27.2460742419238,27.5077169733817,27.1976914747063,27.4231645646521,29865.7369782805,0.0,1.0
2022-05-10,28.9,29.4,28.6814,29.34,46054,27.1507179143009,27.6204535183546,26.9453495082087,27.5640852458681,49021.1936274051,0.0,1.0
2022-05-11,28.62,29.22,28.62,28.87,24729,26.8876659760309,27.4513487008953,26.8876659760309,27.1225337780577,26322.2542496221,0.0,1.0
2022-05-12,28.6,28.61,28.15,28.48,22321,26.8688765518688,26.8782712639498,26.4461145082205,26.7561400068959,23759.1102392258,0.0,1.0
2022-05-13,29.0,29.04,28.76,28.8,19586,27.2446650351117,27.282243883436,27.0191919451659,27.0567707934902,20847.8980845606,0.0,1.0
2022-05-16,29.07,29.28,28.8508,28.8508,214463,27.3104280196792,27.5077169733817,27.1044959308621,27.1044959308621,228280.545640208,0.0,1.0
2022-05-17,29.4202,29.47,29.17,29.34,46336,27.6394308367584,27.6862165029221,27.4043751404899,27.5640852458681,49321.3624857653,0.0,1.0
2022-05-18,28.3486,29.24,28.33,29.24,28262,26.6326934901506,27.4701381250574,26.6152193256798,27.4701381250574,30082.8804077326,0.0,1.0
2022-05-19,28.0458,28.228,27.9,28.04,15950,26.3482216083357,26.5193932624528,26.2112467061936,26.3427726753287,16977.6357831482,0.0,1.0
2022-05-20,28.0247,28.07,27.51,28.06,17414,26.3283987658446,26.3709568115719,25.8448529350318,26.3615620994908,18535.9592180404,0.0,1.0
2022-05-23,28.5783,28.66,28.26,28.3,17238,26.8484900266528,26.9252448243552,26.5494563411123,26.5870351894366,18348.6197887091,0.0,1.0
2022-05-24,28.61,28.71,28.13,28.42,41627,26.8782712639498,26.9722183847606,26.4273250840583,26.6997717344094,44308.9683225776,0.0,1.0
2022-05-25,28.7981,28.9081,28.539,28.58,17394,27.0549857981948,27.1583276310866,26.8115688081742,26.8500871277066,18514.6706465254,0.0,1.0
2022-05-26,29.23,29.33,28.92,28.92,88330,27.4607434129763,27.5546905337871,27.1695073384631,27.1695073384631,94020.9760956419,0.0,1.0
2022-05-27,29.7094,29.7094,29.4783,29.4783,101269,27.911125910143,27.911125910143,27.6940141139494,27.6940141139494,107793.617437219,0.0,1.0
2022-05-31,29.59,29.789,29.4,29.57,11143,27.798953047895,27.9859078183083,27.6204535183546,27.7801636237328,11860.9276195374,0.0,1.0
2022-06-01,29.4653,29.81,29.2609,29.81,119445,27.681800988244,28.0056367136786,27.4897730733069,28.0056367136786,127140.671229978,0.0,1.0
2022-06-02,29.81,29.8273,29.1984,29.47,56245,28.0056367136786,28.0218895655788,27.4310561228002,27.6862165029221,59868.7852428322,0.0,1.0
2022-06-03,29.5193,29.6821,29.47,29.6421,9582,27.7325324334818,27.8854783461617,27.6862165029221,27.8478994978374,10199.3546127979,0.0,1.0
2022-06-06,29.53,29.789,29.4715,29.71,13223,27.7425847754085,27.9859078183083,27.6876257097343,27.9116895928679,14074.939057089,0.0,1.0
2022-06-07,29.7257,29.73,29.4905,29.54,10035,27.9264392908351,27.93047901703,27.7054756626883,27.7519794874896,10681.5407576108,0.0,1.0
2022-06-08,29.48,29.695,29.4423,29.58,15422,27.6956112150032,27.8975975247462,27.6601931504575,27.7895583358139,16415.6174951544,0.0,1.0
2022-06-09,28.89,29.49,28.89,29.4399,36640,27.1413232022199,27.7050059270842,27.1413232022199,27.6579384195581,39000.6630153324,0.0,1.0
2022-06-10,28.11,28.4708,28.11,28.41,92793,26.4085356598962,26.7474968717813,26.4085356598962,26.6903770223284,98771.5208291959,0.0,1.0
2022-06-13,27.3643,27.69,27.29,27.66,31341,25.7079719800106,26.0139577524911,25.6381692692482,25.9857736162479,33360.2559924545,0.0,1.0
2022-06-14,27.2378,27.52,27.07,27.52,29666,25.589128872185,25.8542476471129,25.4314856034646,25.8542476471129,31577.33812808,0.0,1.0
2022-06-15,27.4923,27.78,27.21,27.45,12829,25.8282242946483,26.0985101612208,25.5630115725996,25.7884846625454,13655.5541982451,0.0,1.0
2022-06-16,26.84,26.995,26.7106,26.93,36164,25.2154072255999,25.3610252628565,25.0938396512708,25.2999596343296,38493.9950132773,0.0,1.0
2022-06-17,26.8741,27.0291,26.691,26.93,18614,25.2474431937964,25.393061231053,25.0754260155919,25.2999596343296,19813.2735089355,0.0,1.0
2022-06-21,27.3598,27.45,27.27,27.34,17523,25.7037443595741,25.7884846625454,25.619379845086,25.6851428296536,18651.9819327967,0.0,1.0
2022-06-22,27.25,27.48,27.04,27.05,10983,25.6005904209239,25.8166687987886,25.4033014672214,25.4126961793024,11690.619047418,0.0,1.0
2022-06-23,27.41,27.41,27.06,27.3693,14546,25.7509058142211,25.7509058142211,25.4220908913835,25.7126693360511,15483.1780628009,0.0,1.0
2022-06-24,28.03,28.03,27.55,27.55,21980,26.4459266139788,26.4459266139788,25.9930530936538,25.9930530936538,23296.5707344262,0.1198,1.0
2022-06-27,27.8793,28.0398,27.8793,27.9371,4114,26.3037431983268,26.4551727816855,26.3037431983268,26.3582767180659,4360.4227480177,0.0,1.0
2022-06-28,27.45,28.24,27.45,28.24,16770,25.8987044435861,26.644058779121,25.8987044435861,26.644058779121,17774.4991454198,0.0,1.0
2022-06-29,27.44,27.57,27.33,27.55,20375,25.8892695785794,26.0119228236674,25.7854860635049,25.9930530936538,21595.4335174673,0.0,1.0
2022-06-30,27.18,27.39,26.91,27.19,22997,25.6439630884033,25.8420952535455,25.3892217332205,25.6533979534101,24374.4875877888,0.0,1.0
2022-07-01,27.4414,27.4414,26.9872,27.1525,9029,25.8905904596803,25.8905904596803,25.4620588910728,25.6180172096347,9569.82425664847,0.0,1.0
2022-07-05,27.4,27.4,26.8857,27.17,22366,25.8515301185523,25.8515301185523,25.366295011254,25.6345282233965,23705.6915853582,0.0,1.0
2022-07-06,27.4079,27.57,27.24,27.3533,52795,25.8589836619076,26.0119228236674,25.7005722784439,25.8074692989707,55957.3454014571,0.0,1.0
2022-07-07,27.7764,27.78,27.6392,27.673,15181,26.2066584374071,26.2100549888096,26.0772120895142,26.1091019332371,16090.3203057017,0.0,1.0
2022-07-08,27.67,27.8299,27.59,27.74,54974,26.1062714737351,26.2571349651934,26.0307925536809,26.1723155287825,58266.8644019263,0.0,1.0
2022-07-11,27.5004,27.67,27.49,27.62,19810,25.9462561632203,26.1062714737351,25.9364439036132,26.0590971487012,20996.5908211547,0.0,1.0
2022-07-12,27.42,27.72,27.39,27.39,17913,25.8703998485658,26.1534457987689,25.8420952535455,25.8420952535455,18985.963219553,0.0,1.0
2022-07-13,27.3073,27.4,27.03,27.16,33275,25.7640689199395,25.8515301185523,25.5024401133018,25.6250933583898,35268.1251677902,0.0,1.0
2022-07-14,27.134,27.15,26.71,26.9,427481,25.6005627093722,25.615658493383,25.2005244330851,25.3797868682137,453086.503827261,0.0,1.0
2022-07-15,27.595,27.595,27.41,27.44,19480,26.0355099861843,26.0355099861843,25.860964983559,25.8892695785794,20646.8242905651,0.0,1.0
2022-07-18,27.43,27.89,27.43,27.89,13923,25.8798347135726,26.313838503884,25.8798347135726,26.313838503884,14756.9678951508,0.0,1.0
2022-07-19,28.0781,28.0868,27.65,27.65,12449,26.4913083146614,26.4995166472173,26.0874017437215,26.0874017437215,13194.6773918503,0.0,1.0
2022-07-20,28.1545,28.2,27.98,28.15,23571,26.5633906833131,26.6063193190939,26.398752288945,26.5591449940601,24982.8693712993,0.0,1.0
2022-07-21,28.2437,28.245,27.9,28.03,26094,26.6475496791735,26.6487762116244,26.3232733688908,26.4459266139788,27656.9934824438,0.0,1.0
2022-07-22,28.05,28.37,27.91,28.37,33211,26.4647963439924,26.7667120242091,26.3327082338976,26.7667120242091,35200.2916588273,0.0,1.0
2022-07-25,28.12,28.145,28.05,28.1,12261,26.5308403990398,26.5544275615567,26.4647963439924,26.5119706690262,12995.416459272,0.0,1.0
2022-07-26,27.9282,28.05,27.89,28.05,72423,26.3498796882099,26.4647963439924,26.313838503884,26.4647963439924,76761.0346814988,0.0,1.0
2022-07-27,28.3,28.3871,27.9815,28.08,15176,26.7006679691617,26.7828456433706,26.400167518696,26.4931009390127,16085.0208128139,0.0,1.0
2022-07-28,28.5707,28.615,28.31,28.31,15986,26.9560697648949,26.9978662168749,26.7101028341684,26.7101028341684,16943.5386606249,0.0,1.0
2022-07-29,28.7767,28.7831,28.54,28.59,25537,27.1504279840344,27.1564662976388,26.9271047293242,26.974279054358,27066.6299747516,0.0,1.0
2022-08-01,28.7863,28.9001,28.62,28.62,27682,27.1594854544409,27.266854218218,27.0025836493783,27.0025836493783,29340.1124235844,0.0,1.0
2022-08-02,28.4005,28.72,28.4,28.51,20057,26.7954883624797,27.096932299446,26.7950166192294,26.8988001343038,21258.3857698082,0.0,1.0
2022-08-03,28.73,28.8173,28.49,28.51,51087,27.1063671644528,27.1887335359619,26.8799304042903,26.8988001343038,54147.0386310112,0.0,1.0
2022-08-04,28.64,28.72,28.58,28.66,21607,27.0214533793919,27.096932299446,26.9648441893512,27.0403231094054,22901.228565002,0.0,1.0
2022-08-05,28.687,28.687,28.49,28.5,14624,27.0657972449237,27.0657972449237,26.8799304042903,26.8893652692971,15499.9567980094,0.0,1.0
2022-08-08,28.7463,28.9573,28.6819,28.8531,17613,27.1217459944138,27.3208216460567,27.0609854637702,27.2225103526862,18667.9936462897,0.0,1.0
2022-08-09,28.6596,28.7418,28.6,28.7418,11898,27.0399457148051,27.1175003051608,26.9837139193648,27.1175003051608,12610.6732756234,0.0,1.0
2022-08-10,29.1507,29.2,29.07,29.08,15846,27.5032919352877,27.549805819771,27.427152574683,27.4365874396898,16795.1528597687,0.0,1.0
2022-08-11,29.2635,29.54,29.2572,29.46,16618,27.609717212564,27.8705912300012,27.6037732476098,27.7951123099471,17613.394561633,0.0,1.0
2022-08-12,29.64,29.66,29.34,29.42,66603,27.964939880069,27.9838096100825,27.6818939298658,27.75737284992,70592.4249601902,0.0,1.0
2022-08-15,29.7824,29.81,29.45,29.45,42111,28.0992923577654,28.1253325851841,27.7856774449403,27.7856774449403,44633.3889989726,0.0,1.0
2022-08-16,30.0172,30.11,29.85,29.86,14632,28.3208229881244,28.4083785353872,28.1630720452111,28.1725069102179,15508.4359866298,0.0,1.0
2022-08-17,29.8393,29.96,29.8,29.87,16016,28.1529767396539,28.2668555602856,28.1158977201773,28.1819417752247,16975.3356179513,0.0,1.0
2022-08-18,29.86,29.9,29.75,29.87,17877,28.1725069102179,28.210246370245,28.0687233951434,28.1819417752247,18947.8068707614,0.0,1.0
2022-08-19,29.59,29.77,29.52,29.77,17268,27.9177655550351,28.087593125157,27.8517214999877,28.087593125157,18302.3286370369,0.0,1.0
2022-08-22,28.98,29.2348,28.94,29.22,98594,27.3422387896221,27.5826391499946,27.304499329595,27.5686755497846,104499.640354413,0.0,1.0
2022-08-23,28.9186,29.06,28.88,28.94,19323,27.2843087184805,27.4177177096762,27.2478901395544,27.304499329595,20480.4202138906,0.0,1.0
2022-08-24,28.94,28.97,28.8473,28.89,15040,27.304499329595,27.3328039246153,27.2170381309822,27.2573250045611,15940.8746062679,0.0,1.0
2022-08-25,29.2111,29.212,28.92,28.92,19972,27.5602785199285,27.5611276577792,27.2856295995815,27.2856295995815,21168.294390717,0.0,1.0
2022-08-26,28.3662,28.9425,28.3662,28.9425,13757,26.7631267755065,27.3068580458467,26.7631267755065,27.3068580458467,14581.0247312784,0.0,1.0
2022-08-29,28.18,28.3496,28.119,28.1699,21950,26.5874495890804,26.7474648995952,26.5298969125391,26.5779203754236,23264.7737770998,0.0,1.0
2022-08-30,27.8635,28.24,27.81,28.24,22975,26.2888361116161,26.644058779121,26.2383595838299,26.644058779121,24351.1698190828,0.0,1.0
2022-08-31,27.6516,27.94,27.6516,27.94,10056,26.0889113221226,26.3610128289179,26.0889113221226,26.3610128289179,10658.3400957866,0.0,1.0
2022-09-01,27.76,27.76,27.39,27.4987,50826,26.191185258796,26.191185258796,25.8420952535455,25.9446522361691,53870.4051022722,0.0,1.0
2022-09-02,27.4136,28.0365,27.335,27.95,16389,25.8643615349615,26.4520592762332,25.7902034960083,26.3704476939247,17370.6777873753,0.0,1.0
2022-09-06,27.2606,27.49,27.23,27.3993,13165,25.7200081003579,25.9364439036132,25.6911374134372,25.8508696780018,13953.5647733721,0.0,1.0
2022-09-07,27.6797,27.72,27.28,27.28,32068,26.1154232927917,26.1534457987689,25.738311738471,25.738311738471,33988.8275846941,0.0,1.0
2022-09-08,27.82,27.82,27.49,27.55,40805,26.2477944488367,26.2477944488367,25.9364439036132,25.9930530936538,43249.1614566995,0.0,1.0
2022-09-09,28.1868,28.22,27.96,28.02,11475,26.593865297285,26.6251890491075,26.3798825589314,26.4364917489721,12162.3361773221,0.0,1.0
2022-09-12,28.42,28.51,28.31,28.31,23846,26.8138863492429,26.8988001343038,26.7101028341684,26.7101028341684,25274.341480124,0.0,1.0
2022-09-13,27.3234,27.9,27.218,27.9,17390,25.7792590526004,26.3232733688908,25.679815575429,26.3232733688908,18431.6362634973,0.0,1.0
2022-09-14,27.32,27.39,27.1701,27.36,4816,25.7760511984981,25.8420952535455,25.6346225720466,25.8137906585252,5104.47154945388,0.0,1.0
2022-09-15,27.13,27.3673,27.035,27.21,18778,25.5967887633695,25.8206781099801,25.5071575458051,25.6722676834236,19902.7754891289,0.0,1.0
2022-09-16,27.0,27.0,26.76,26.81,11115,25.4741355182814,25.4741355182814,25.2476987581189,25.2948730831528,11780.7726894061,0.0,1.0
2022-09-19,27.1311,27.16,26.75,26.75,15594,25.5978265985202,25.6250933583898,25.2382638931122,25.2382638931122,16528.0584182275,0.0,1.0
2022-09-20,26.85,26.94,26.68,26.88,16542,25.3326125431799,25.4175263282408,25.1722198380648,25.3609171382002,17532.8422697396,0.0,1.0
2022-09-21,26.39,27.02,26.39,26.98,19910,24.8986087528684,25.493005248295,24.8986087528684,25.4552657882679,21102.5806789092,0.0,1.0
2022-09-22,26.28,26.47,26.24,26.36,19470,24.7948252377939,24.9740876729226,24.7570857777668,24.8703041578481,20636.2253047897,0.0,1.0
2022-09-23,25.69,25.9,25.42,25.9,56288,24.3701619638392,24.5693730970586,24.1140333639857,24.5693730970586,59336.4427427956,0.1399,1.0
2022-09-26,25.4538,25.7274,25.37,25.55,40549,24.1460968701895,24.4056405180411,24.0666021417906,24.2373545416929,42745.0507528714,0.0,1.0
2022-09-27,25.29,25.68,25.18,25.66,31041,23.9907121862784,24.3606757194002,23.8863634974492,24.3417032305221,32722.1169552857,0.0,1.0
2022-09-28,25.7948,25.8486,25.3361,25.42,60371,24.4695778055601,24.520613800642,24.0344437731423,24.1140333639857,63640.5696565043,0.0,1.0
2022-09-29,25.3122,25.54,25.135,25.54,31523,24.011771648933,24.2278682972539,23.8436753974736,24.2278682972539,33230.2210876413,0.0,1.0
2022-09-30,24.8177,25.3485,24.8158,25.22,14270,23.5426768614236,24.0462067162467,23.5408744749801,23.9243084752053,15042.833959986,0.0,1.0
2022-10-03,25.5,25.63,25.055,25.1,25660,24.1899233194978,24.3132444972051,23.7677854419615,23.8104735419371,27049.6930212503,0.0,1.0
2022-10-04,26.21,26.21,25.91,25.91,31177,24.8634466746681,24.8634466746681,24.5788593414976,24.5788593414976,32865.4824366143,0.0,1.0
2022-10-05,26.1496,26.28,25.86,25.89,12494,24.8061497582565,24.9298503857413,24.5314281193025,24.5598868526195,13170.6494391076,0.0,1.0
2022-10-06,25.85,26.08,25.79,26.04,14583,24.5219418748635,24.7401254969609,24.4650244082294,24.7021805192048,15372.7853986318,0.0,1.0
2022-10-07,25.2412,25.56,25.1745,25.56,26627,23.944419313416,24.2468407861319,23.8811460630078,24.2468407861319,28069.0637598142,0.0,1.0
2022-10-10,25.22,25.4093,25.06,25.4,38575,23.9243084752053,24.1038830824359,23.772528564181,24.0950608751076,40664.1429577058,0.0,1.0
2022-10-11,25.23,25.51,25.0981,25.1,21318,23.9337947196443,24.1994095639368,23.8086711554936,23.8104735419371,22472.5391982468,0.0,1.0
2022-10-12,25.21,25.36,25.21,25.3,12756,23.9148222307663,24.0571158973516,23.9148222307663,24.0001984307174,13446.8388222552,0.0,1.0
2022-10-13,25.96,26.05,25.03,25.03,11048,24.6262905636927,24.7116667636438,23.7440698308639,23.7440698308639,11646.337042041,0.0,1.0
2022-10-14,25.62,26.06,25.6,26.06,13933,24.303758252766,24.7211530080829,24.284785763888,24.7211530080829,14687.5827305176,0.0,1.0
2022-10-17,26.04,26.1539,25.95,26.1539,40979,24.7021805192048,24.8102288433653,24.6168043192537,24.8102288433653,43198.3386717778,0.0,1.0
2022-10-18,26.34,26.567,26.14,26.49,18531,24.9867678523754,25.2021056011411,24.797042963595,25.1290615189607,19534.6009889629,0.0,1.0
2022-10-19,26.27,26.4629,26.23,26.27,18877,24.9203641413023,25.1033537965309,24.8824191635462,24.9203641413023,19899.3396399899,0.0,1.0
2022-10-20,26.2211,26.5594,26.1671,26.29,20835,24.8739764059955,25.1948960553675,24.8227506860248,24.9393366301803,21963.3809079403,0.0,1.0
2022-10-21,26.81,26.81,26.19,26.19,10952,25.4326213410093,25.4326213410093,24.8444741857901,24.8444741857901,11545.1378787503,0.0,1.0
2022-10-24,27.14,27.19,26.89,26.96,16842,25.7456674074969,25.793098629692,25.5085112965214,25.5749150075946,17754.1282098167,0.0,1.0
2022-10-25,27.4808,27.51,27.12,27.12,29692,26.0689586179786,26.0966584517406,25.7266949186189,25.7266949186189,31300.0578794609,0.0,1.0
2022-10-26,27.51,27.7993,27.46,27.46,18335,26.0966584517406,26.3710955033614,26.0492272295455,26.0492272295455,19327.9860305777,0.0,1.0
2022-10-27,27.5923,27.89,27.5923,27.78,25383,26.1747302434737,26.4571357404233,26.1747302434737,26.3527870515941,26757.6912688385,0.0,1.0
2022-10-28,28.3606,28.375,27.81,27.81,19156,26.9035584037235,26.9172185957157,26.3812457849111,26.3812457849111,20193.4497083036,0.0,1.0
2022-10-31,28.23,28.34,28.15,28.24,34141,26.7796680513499,26.8840167401791,26.7037780958378,26.789154295789,35990.0066032154,0.0,1.0
2022-11-01,28.16,28.44,28.0593,28.42,65746,26.7132643402768,26.9788791845693,26.6177378587759,26.9599066956913,69306.6686428341,0.0,1.0
2022-11-02,27.7413,28.48,27.72,28.1,36880,26.3160752856151,27.0168241623254,26.29586958496,26.6563468736427,38877.3452308539,0.0,1.0
2022-11-03,27.57,27.73,27.38,27.55,23224,26.1535759183747,26.305355829399,25.9733372740333,26.1346034294967,24481.7642527481,0.0,1.0
2022-11-04,27.995,28.13,27.6206,27.89,9950,26.556741307033,26.6848056069597,26.2015763152361,26.4571357404233,10488.8716119034,0.0,1.0
2022-11-07,28.35,28.38,28.07,28.1075,31387,26.8935029846182,26.9219617179352,26.6278881403256,26.663461556972,33086.8556063126,0.0,1.0
2022-11-08,28.58,28.76,28.345,28.43,63089,27.1116866067156,27.2824390066179,26.8887598623986,26.9693929401303,66505.770967173,0.0,1.0
2022-11-09,27.9857,28.4401,27.98,28.395,40408,26.5479190997047,26.9789740470137,26.5425119403745,26.9361910845937,42596.4144817881,0.0,1.0
2022-11-10,29.04,29.07,28.63,28.73,63978,27.5480538509105,27.5765125842275,27.1591178289107,27.2539802733009,67442.9173855631,0.0,1.0
2022-11-11,29.3069,29.38,29.01,29.2,46821,27.8012417149879,27.8705861618371,27.5195951175934,27.6998337619348,49356.7294211987,0.0,1.0
2022-11-14,29.1763,29.54,29.1763,29.2165,20879,27.6773513626143,28.0223660728614,27.6773513626143,27.7154860652591,22009.7638577819,0.0,1.0
2022-11-15,29.2381,29.555,29.04,29.5,48923,27.7359763532474,28.0365954395199,27.5480538509105,27.9844210951053,51572.5694340853,0.0,1.0
2022-11-16,29.16,29.23,29.1,29.21,45175,27.6618887841787,27.7282924952518,27.6049713175446,27.7093200063738,47621.5854339432,0.0,1.0
2022-11-17,29.16,29.16,28.8377,28.84,48235,27.6618887841787,27.6618887841787,27.3561471259091,27.3583289621301,50847.308763835,0.0,1.0
2022-11-18,29.27,29.32,29.1694,29.32,15420,27.7662374730079,27.813668695203,27.6708058539514,27.813668695203,16255.1156035729,0.0,1.0
2022-11-21,29.38,29.44,29.21,29.36,15534,27.8705861618371,27.9275036284712,27.7093200063738,27.8516136729591,16375.2896099806,0.0,1.0
2022-11-22,29.7125,29.7275,29.505,29.53,23122,28.1860037894345,28.200233156093,27.9891642173248,28.0128798284224,24374.2401417517,0.0,1.0
2022-11-23,29.7783,29.85,29.64,29.64,28329,28.2484232778432,28.316439650471,28.1172285172516,28.1172285172516,29863.2405923227,0.0,1.0
2022-11-25,29.8353,29.9099,29.79,29.79,4891,28.3024948711456,28.3732622546607,28.2595221838369,28.2595221838369,5155.8865380723,0.0,1.0
2022-11-28,29.4081,29.725,29.3908,29.725,12046,27.8972425087107,28.1978615949832,27.8808313058312,28.1978615949832,12698.3866770842,0.0,1.0
2022-11-29,29.52,29.55,29.3829,29.45,19609,28.0033935839834,28.0318523173004,27.8733371727244,27.9369898729102,20670.9832600817,0.0,1.0
2022-11-30,30.05,30.05,29.3026,29.54,26780,28.5061645392513,28.5061645392513,27.7971626298791,28.0223660728614,28230.3499263088,0.0,1.0
2022-12-01,30.01,30.21,29.765,30.21,28301,28.4682195614953,28.6579444502756,28.2358065727393,28.6579444502756,29833.7241696962,0.0,1.0
2022-12-02,29.998,30.035,29.58,29.58,19821,28.4568360681684,28.4919351725928,28.0603110506175,28.0603110506175,20894.4647456821,0.0,1.0
2022-12-05,29.5931,29.87,29.48,29.87,29342,28.0727380308326,28.335412139349,27.9654486062273,28.335412139349,30931.10259663,0.0,1.0
2022-12-06,29.2465,29.665,29.1206,29.6625,25115,27.7439447985762,28.1409441283491,27.6245129810889,28.1385725672394,26475.1769379852,0.0,1.0
2022-12-07,29.2578,29.3575,29.1909,29.2525,20427,27.7546642547923,27.8492421118493,27.6912012794952,27.7496365452396,21533.2844639548,0.0,1.0
2022-12-08,29.396,29.505,29.2965,29.36,21475,27.8857641529395,27.9891642173248,27.7913760207713,27.8516136729591,22638.0419965452,0.0,1.0
2022-12-09,29.1892,29.4445,29.1892,29.32,12902,27.6895886179406,27.9317724384688,27.6895886179406,27.813668695203,13600.7458830932,0.0,1.0
2022-12-12,29.6168,29.64,29.25,29.28,17325,28.0952204301531,28.1172285172516,27.7472649841298,27.7757237174469,18263.2865001232,0.0,1.0
2022-12-13,29.7583,30.2066,29.5905,30.1825,37035,28.2294507889652,28.6547191271664,28.0702716072784,28.6318572780683,39040.7397132503,0.0,1.0
2022-12-14,29.6334,29.9699,29.465,29.73,9098,28.1109675959218,28.4301797212948,27.9512192395688,28.2026047172027,9590.72903769819,0.0,1.0
2022-12-15,28.9379,29.37,28.8161,29.37,65729,27.4511992951881,27.8610999173981,27.3356568379208,27.8610999173981,69288.7479576679,0.0,1.0
2022-12-16,28.76,28.865,28.45,28.68,36163,27.2824390066179,27.3820445732276,26.9883654290083,27.2065490511058,38121.5139800263,0.0,1.0
2022-12-19,28.5401,28.85,28.3801,28.75,54823,27.0738364914039,27.3678152065691,26.9220565803796,27.2729527621789,57792.1013446612,0.0,1.0
2022-12-20,28.66,28.77,28.465,28.52,89654,27.1875765622277,27.2919252510569,27.0025947956669,27.0547691400815,94509.4769340288,0.0,1.0
2022-12-21,29.0645,29.1999,28.9302,28.985,116019,27.571295149786,27.6997388994904,27.44389488697,27.4958795064959,122302.351310695,0.0,1.0
2022-12-22,28.804,28.804,28.416,28.716,15733,27.3241784821496,27.3241784821496,26.9561121979157,27.2406995310862,16585.0670422187,0.0,1.0
2022-12-23,28.8102,28.83,28.55,28.67,22222,27.4668515985125,27.485728373462,27.2187840812466,27.3331887779103,23308.8332713995,0.1442,1.0
2022-12-27,28.8658,28.9799,28.71,28.7145,17591,27.5198591079667,27.6286389070444,27.3713236767982,27.3756138529231,18451.3403868773,0.0,1.0
2022-12-28,28.5197,28.9316,28.47,28.9316,29312,27.189896895339,27.5825910166373,27.1425142834708,27.5825910166373,30745.5908942158,0.0,1.0
2022-12-29,28.8,28.91,28.6,28.6,23404,27.457127199296,27.5619981712378,27.2664527048565,27.2664527048565,24548.6425111977,0.0,1.0
2022-12-30,28.83,28.83,28.523,28.7,35716,27.485728373462,27.485728373462,27.1930430244973,27.3617899520763,37462.7976384351,0.0,1.0
2023-01-03,28.8644,29.0238,28.5805,28.95,25896,27.5185243865056,27.6704919585739,27.2478619416486,27.6001330701257,27162.5212130394,0.0,1.0
2023-01-04,29.1051,29.2632,28.9101,29.095,19459,27.7480011405636,27.898729328418,27.562093508485,27.7383720785944,20410.7005052724,0.0,1.0
2023-01-05,28.8993,29.01,28.7796,28.9,84223,27.5517970857853,27.6573354184576,27.4376784008632,27.5524644465158,88342.1773295419,0.0,1.0
2023-01-06,29.6016,29.6629,29.0,29.18,18624,28.2213505730098,28.2797923055555,27.6478016937356,27.8194087387312,19534.8623367179,0.0,1.0
2023-01-09,29.5,29.9049,29.5,29.7075,15009,28.1244879298345,28.5105084438274,28.1244879298345,28.3223127178155,15743.0599662692,0.0,1.0
2023-01-10,29.7034,29.7299,29.49,29.5,14885,28.3184038906795,28.3436682611928,28.1149542051125,28.1244879298345,15612.9953759689,0.0,1.0
2023-01-11,29.87,29.87,29.64,29.79,16069,28.4772357445477,28.4772357445477,28.2579600759422,28.4009659467718,16854.9024317396,0.0,1.0
2023-01-12,30.07,30.199,29.825,29.92,19849,28.6679102389872,28.7908952879007,28.4343339832988,28.5249043681576,20819.7746199266,0.0,1.0
2023-01-13,30.1864,30.205,29.83,29.8575,24707,28.778882794751,28.7966155227339,28.4391008456597,28.4653185886452,25915.3696173373,0.0,1.0
2023-01-17,29.84,30.1,29.835,30.1,21930,28.4486345703817,28.6965114131532,28.4438677080207,28.6965114131532,23002.552139402,0.0,1.0
2023-01-18,29.2959,29.94,29.2959,29.94,36741,27.9299046082589,28.5439718176015,27.9299046082589,28.5439718176015,38537.9283243853,0.0,1.0
2023-01-19,29.05,29.2784,28.96,29.11,77237,27.6954703173455,27.9132205899955,27.6096667948477,27.7526726656773,81014.5061373001,0.0,1.0
2023-01-20,29.4,29.41,28.99,29.16,23476,28.0291506826147,28.0386844073367,27.6382679690136,27.8003412892872,24624.1638862107,0.0,1.0
2023-01-23,29.69,29.8496,29.4,29.5,16154,28.3056286995521,28.4577869461148,28.0291506826147,28.1244879298345,16944.0596105745,0.0,1.0
2023-01-24,29.72,29.8099,29.5212,29.79,26402,28.334229873718,28.4199380589686,28.1446994262451,28.4009659467718,27693.2686541036,0.0,1.0
2023-01-25,29.72,29.75,29.3193,29.49,15193,28.334229873718,28.3628310478839,27.9522135241083,28.1149542051125,15936.0590357471,0.0,1.0
2023-01-26,29.9011,29.9481,29.59,29.714,18710,28.506885628433,28.5516941346263,28.2102914523323,28.3285096388848,19625.0684235391,0.0,1.0
2023-01-27,29.91,30.103,29.83,29.89,25447,28.5153706434356,28.6993715305697,28.4391008456597,28.4963031939916,26691.5615271939,0.0,1.0
2023-01-30,29.67,29.9962,29.67,29.9,20564,28.2865612501081,28.597551350539,28.2865612501081,28.5058369187136,21569.743830126,0.0,1.0
2023-01-31,29.9932,29.9932,29.66,29.67,19139,28.5946912331224,28.5946912331224,28.2770275253861,28.2865612501081,20075.0499496587,0.0,1.0
2023-02-01,30.08,30.27,29.61,29.93,14412,28.6774439637092,28.8585847334268,28.2293589017762,28.5344380928795,15116.8618984524,0.0,1.0
2023-02-02,30.1766,30.24,29.89,30.17,33723,28.7695397445235,28.8299835592608,28.4963031939916,28.763247486207,35372.3240217535,0.0,1.0
2023-02-03,30.033,30.289,29.9691,30.05,16375,28.6326354575159,28.8766988103985,28.5717149565425,28.6488427895433,17175.8682755453,0.0,1.0
2023-02-06,29.91,30.0273,29.81,29.88,25080,28.5153706434356,28.6272012344244,28.4200333962158,28.4867694692696,26306.6122962244,0.0,1.0
2023-02-07,30.14,30.23,29.6599,29.77,14401,28.7346463120411,28.8204498345389,28.2769321881389,28.3818984973279,15105.3239106032,0.0,1.0
2023-02-08,29.93,30.105,29.8668,30.05,35423,28.5344380928795,28.7012782755141,28.4741849526366,28.6488427895433,37155.4675984513,0.0,1.0
2023-02-09,29.7142,30.25,29.62,30.1161,19905,28.3287003133792,28.8395172839828,28.2388926264982,28.7118607099555,20878.513467159,0.0,1.0
2023-02-10,29.83,29.84,29.6055,29.67,14319,28.4391008456597,28.4486345703817,28.2250687256513,28.2865612501081,15019.3134557272,0.0,1.0
2023-02-13,30.15,30.1848,29.8825,29.89,17470,28.744180036763,28.7773573987955,28.4891529004501,28.4963031939916,18324.422520536,0.0,1.0
2023-02-14,30.025,30.23,29.85,30.1,26085,28.6250084777383,28.8204498345389,28.4581682951037,28.6965114131532,27360.7648224488,0.0,1.0
2023-02-15,30.11,30.11,29.83,29.88,31409,28.7060451378751,28.7060451378751,28.4391008456597,28.4867694692696,32945.1509414719,0.0,1.0
2023-02-16,29.84,30.1008,29.76,29.87,36318,28.4486345703817,28.6972741111309,28.3723647726059,28.4772357445477,38094.2402461834,0.0,1.0
2023-02-17,29.8809,29.89,29.6171,29.68,20388,28.4876275044946,28.4963031939916,28.2361278463288,28.2960949748301,21385.1360245385,0.0,1.0
2023-02-21,29.2417,29.71,29.1834,29.58,33542,27.8782318202658,28.324696148996,27.8226502051367,28.2007577276103,35182.4716762345,0.0,1.0
2023-02-22,29.1307,29.34,29.01,29.265,8934,27.7724074758518,27.9719483342828,27.6573354184576,27.900445398868,9370.94394954026,0.0,1.0
2023-02-23,29.18,29.385,28.95,29.2303,12969,27.8194087387312,28.0148500955317,27.6001330701257,27.8673633740827,13603.2876742319,0.0,1.0
2023-02-24,28.9,28.9874,28.7603,28.89,13360,27.5524644465158,27.6357892005859,27.4192783121498,27.5429307217938,14013.4106968724,0.0,1.0
2023-02-27,28.96,29.2,28.96,29.15,13370,27.6096667948477,27.8384761881752,27.6096667948477,27.7908075645653,14023.8997767353,0.0,1.0
2023-02-28,28.9218,29.0201,28.83,28.862,6014,27.5732479664097,27.6669644804268,27.485728373462,27.5162362925723,6308.13262956515,0.0,1.0
2023-03-01,28.9141,29.0,28.8,28.82,11328,27.5659069983738,27.6478016937356,27.457127199296,27.47619464874,11882.0296687253,0.0,1.0
2023-03-02,29.2288,29.2288,28.9885,28.995,9443,27.8659333153744,27.8659333153744,27.6368379103053,27.6430348313746,9904.83811456331,0.0,1.0
2023-03-03,29.5475,29.59,29.2882,29.34,4580,28.1697731222639,28.2102914523323,27.922563640223,27.9719483342828,4803.99857722121,0.0,1.0
2023-03-06,29.59,29.7171,29.5415,29.63,17580,28.2102914523323,28.3314650935486,28.1640528874307,28.2484263512202,18439.8023990281,0.0,1.0
2023-03-07,29.0799,29.54,29.0407,29.53,16523,27.7239761542642,28.1626228287224,27.686603953354,28.1530891040004,17331.1066575166,0.0,1.0
2023-03-08,29.08,29.17,28.8791,29.13,11561,27.7240714915114,27.8098750140092,27.5325389618469,27.7717401151213,12126.4252295315,0.0,1.0
2023-03-09,28.5856,29.1894,28.5,29.12,14361,27.2527241412568,27.8283704399699,27.1711154576367,27.7622063903993,15063.3675911515,0.0,1.0
2023-03-10,28.3075,28.62,28.2301,28.4405,17208,26.9875912567386,27.2855201543004,26.9138002273905,27.1143897955409,18049.6086281272,0.0,1.0
2023-03-13,28.2435,28.54,27.9301,28.06,16853,26.926575418518,27.2092503565246,26.6277884857312,26.7516315698697,17677.2462929932,0.0,1.0
2023-03-14,28.5312,28.67,28.3192,28.6028,10652,27.2008606787693,27.3331887779103,26.9987457146633,27.2691221477786,11172.9678699913,0.0,1.0
2023-03-15,28.2565,28.3804,27.96,28.11,7629,26.9389692606565,27.0570921099619,26.6562943226499,26.7993001934796,8002.1190274281,0.0,1.0
2023-03-16,28.6745,28.6745,28.0745,28.19,17393,27.3374789540352,27.3374789540352,26.7654554707165,26.8755699912554,18243.6566055914,0.0,1.0
2023-03-17,28.29,28.59,28.26,28.59,57193,26.9709072384752,27.2569189801345,26.9423060643092,27.2569189801345,59990.1944600464,0.0,1.0
2023-03-20,28.6769,28.7021,28.44,28.511,14737,27.3397670479685,27.3637920342679,27.1139131093048,27.1816025548309,15457.7569939976,0.0,1.0
2023-03-21,28.9212,28.99,28.75,28.925,31670,27.5726759429264,27.6382679690136,27.4094585756861,27.5762987583208,33218.9159258943,0.0,1.0
2023-03-22,28.48,29.4994,28.48,28.87,20895,27.1520480081928,28.1239159063512,27.1520480081928,27.5238632723499,21916.9323735889,0.0,1.0
2023-03-23,28.5498,28.8318,28.4198,28.47,26171,27.2185934067522,27.4874444439119,27.0946549853664,27.1425142834708,27450.9709092699,0.0,1.0
2023-03-24,28.4677,28.4677,28.1301,28.21,26400,27.2788465469951,27.2788465469951,26.955345224645,27.0319084819192,27550.5519892587,0.1453,1.0
2023-03-27,28.6867,28.8,28.62,28.735,14051,27.4887007815764,27.5972692052206,27.4247862726879,27.534983701806,14663.3638636771,0.0,1.0
2023-03-28,28.678,28.81,28.6125,28.6596,42636,27.480364106504,27.6068515903613,27.4175994838324,27.4627325178451,44494.141462653,0.0,1.0
2023-03-29,29.0694,29.13,28.8526,28.97,105665,27.8554186609111,27.9134879148637,27.6476725510607,27.7601697526125,110270.040755493,0.0,1.0
2023-03-30,29.2043,29.3,29.1111,29.3,8425,27.9846850364591,28.0763884622556,27.8953772069478,28.0763884622556,8792.1742617237,0.0,1.0
2023-03-31,29.5622,29.5622,29.3008,29.34,17086,28.3276386006448,28.3276386006448,28.0771550530669,28.1147180028184,17830.6337609271,0.0,1.0
2023-04-03,29.86,29.87,29.67,29.67,77451,28.6130020301349,28.6225844152756,28.4309367124616,28.4309367124616,80826.4318984881,0.0,1.0
2023-04-04,29.65,29.89,29.5707,29.79,80674,28.4117719421802,28.641749185557,28.3357836280144,28.54592533415,84189.89512051,0.0,1.0
2023-04-05,29.7599,29.82,29.6402,29.82,16060,28.5170823548765,28.5746724895721,28.4023812047423,28.5746724895721,16759.9191267991,0.0,1.0
2023-04-06,29.7049,29.78,29.62,29.6529,16821,28.4643792366026,28.5363429490093,28.3830247867581,28.414550833871,17554.0846595198,0.0,1.0
2023-04-10,29.83,29.83,29.6016,29.69,41442,28.5842548747128,28.5842548747128,28.3653931980992,28.450101482743,43248.1051340479,0.0,1.0
2023-04-11,29.8767,29.98,29.7901,29.9,53332,28.6290046133199,28.7279906518234,28.5460211580014,28.6513315706977,55656.2893443618,0.0,1.0
2023-04-12,29.7541,30.04,29.7515,30.04,30650,28.5115245714949,28.7854849626676,28.5090331513583,28.7854849626676,31985.7734269236,0.0,1.0
2023-04-13,30.07,30.1158,29.79,29.79,32615,28.8142321180897,28.8581194420341,28.54592533415,28.54592533415,34036.4111033968,0.0,1.0
2023-04-14,30.0044,30.15,29.87,30.07,15088,28.7513716715667,28.8908911992153,28.6225844152756,28.8142321180897,15745.5578944673,0.0,1.0
2023-04-17,30.1127,30.129,29.9764,30.0,29913,28.8551489026405,28.8707681904198,28.7245409931727,28.7471554221048,31216.6538505567,0.0,1.0
2023-04-18,30.06,30.17,29.95,30.17,32607,28.804649732949,28.9100559694967,28.6992434964012,28.9100559694967,34028.0624512788,0.0,1.0
2023-04-19,29.9774,30.08,29.9387,30.02,22938,28.7254992316868,28.8238145032304,28.6884154011923,28.7663201923862,23937.6727852128,0.0,1.0
2023-04-20,29.8499,29.99,29.76,29.95,28332,28.6033238211428,28.7375730369641,28.5171781787279,28.6992434964012,29566.7514757455,0.0,1.0
2023-04-21,29.8798,29.9532,29.79,29.91,20464,28.6319751527135,28.7023098596463,28.54592533415,28.6609139558384,21355.8521177346,0.0,1.0
2023-04-24,29.9029,29.9623,29.8069,29.92,22866,28.6541104623885,28.7110298301243,28.5621195650378,28.6704963409791,23862.5349161512,0.0,1.0
2023-04-25,29.5924,29.9,29.559,29.81,46734,28.3565774037698,28.6513315706977,28.3245722373998,28.5650901044314,48770.7385100765,0.0,1.0
2023-04-26,29.36,29.6201,29.2902,29.56,18469,28.1338827730999,28.3831206106095,28.0669977248178,28.3255304759139,19273.9069958189,0.0,1.0
2023-04-27,29.8431,29.8777,29.495,29.5223,20613,28.5968077992471,28.629962851834,28.2632449724993,28.2894048839334,21511.3457634315,0.0,1.0
2023-04-28,30.0963,30.14,29.83,29.83,13939,28.8394337910097,28.8813088140746,28.5842548747128,28.5842548747128,14546.4827340257,0.0,1.0
2023-05-01,30.066,30.21,30.0323,30.15,21773,28.8103991640334,28.9483855100595,28.7781065261092,28.8908911992153,22721.9003205353,0.0,1.0
2023-05-02,29.7059,29.98,29.4673,29.98,58457,28.4653374751167,28.7279906518234,28.2367017656596,28.7279906518234,61004.6446074281,0.0,1.0
2023-05-03,29.5148,29.79,29.43,29.6725,12969,28.2822180950779,28.54592533415,28.2009594690848,28.4333323087468,13534.2086647234,0.0,1.0
2023-05-04,29.21,29.39,29.1114,29.39,11948,27.9901469959893,28.162629928522,27.895664678502,28.162629928522,12468.7119381691,0.0,1.0
2023-05-05,29.6992,29.7599,29.48,29.48,15905,28.4589172770725,28.5170823548765,28.2488713947883,28.2488713947883,16598.1639920137,0.0,1.0
2023-05-08,29.665,29.7695,29.59,29.7025,16694,28.4261455198913,28.5262814446116,28.354277631336,28.4620794641689,17421.5498071472,0.0,1.0
2023-05-09,29.54,29.66,29.53,29.57,10466,28.3063657056325,28.4213543273209,28.2967833204918,28.3351128610546,10922.1241333175,0.0,1.0
2023-05-10,29.51,29.75,29.33,29.75,39311,28.2776185502104,28.5075957935872,28.1051356176777,28.5075957935872,41024.232926127,0.0,1.0
2023-05-11,29.26,29.41,29.17,29.41,20204,28.0380589216928,28.1817946988034,27.9518174554265,28.1817946988034,21084.520923901,0.0,1.0
2023-05-12,29.2728,29.39,29.12,29.39,13644,28.0503243746729,28.162629928522,27.903905529723,28.162629928522,14238.626187176,0.0,1.0
2023-05-15,29.3468,29.36,29.1773,29.29,52217,28.1212340247141,28.1338827730999,27.9588125965792,28.0668060771149,54492.6959554215,0.0,1.0
2023-05-16,29.0,29.22,29.0,29.22,18107,27.7889169080346,27.99972938113,27.7889169080346,27.99972938113,18896.1304874814,0.0,1.0
2023-05-17,29.39,29.4099,29.0319,29.24,24113,28.162629928522,28.181698874952,27.8194847166334,28.0188941514114,25163.8810650377,0.0,1.0
2023-05-18,29.47,29.47,29.21,29.28,10746,28.2392890096476,28.2392890096476,27.9901469959893,28.0572236919742,11214.326957446,0.0,1.0
2023-05-19,29.47,29.58,29.38,29.54,14877,28.2392890096476,28.3446952461953,28.1530475433813,28.3063657056325,15525.3621948562,0.0,1.0
2023-05-22,29.29,29.4836,29.25,29.44,29989,28.0668060771149,28.2523210534389,28.0284765365521,28.2105418542255,31295.9660456774,0.0,1.0
2023-05-23,29.15,29.35,29.09,29.2889,21520,27.9326526851451,28.1243003879592,27.8751583743009,28.0657520147495,22457.8741973049,0.0,1.0
2023-05-24,28.8,28.9999,28.8,28.9999,78332,27.5972692052206,27.7888210841832,27.5972692052206,27.7888210841832,81745.8272129779,0.0,1.0
2023-05-25,28.73,28.82,28.5151,28.82,24427,27.5301925092357,27.616433975502,27.324267052562,27.616433975502,25491.5656606676,0.0,1.0
2023-05-26,28.95,29.02,28.715,28.7511,24768,27.7410049823311,27.808081678316,27.5158189315246,27.5504113418825,25847.4269571955,0.0,1.0
2023-05-30,29.0,29.01,28.82,29.01,19701,27.7889169080346,27.7984992931753,27.616433975502,27.7984992931753,20559.5994219844,0.0,1.0
2023-05-31,28.97,29.0,28.74,28.89,22102,27.7601697526125,27.7889169080346,27.5397748943764,27.6835106714869,23065.2386388863,0.0,1.0
2023-06-01,29.001,29.1389,28.77,28.93,18964,27.7898751465487,27.9220162376389,27.5685220497985,27.7218402120497,19790.4798456175,0.0,1.0
2023-06-02,29.69,29.6977,29.3528,29.3528,21622,28.450101482743,28.4574799193013,28.1269834557985,28.1269834557985,22564.3195118089,0.0,1.0
2023-06-05,29.443,29.687,29.443,29.68,28000,28.2134165697677,28.4472267672008,28.2134165697677,28.4405190976023,29220.2824128502,0.0,1.0
2023-06-06,29.54,29.57,29.4074,29.42,27531,28.3063657056325,28.3351128610546,28.1793032786668,28.1913770839441,28730.842682435,0.0,1.0
2023-06-07,29.67,29.6899,29.51,29.585,21885,28.4309367124616,28.4500056588916,28.2776185502104,28.3494864387656,22838.7814501867,0.0,1.0
2023-06-08,29.72,29.7956,29.5596,29.62,174706,28.4788486381651,28.5512914698288,28.3251471805083,28.3830247867581,182319.952114979,0.0,1.0
2023-06-09,29.71,29.7946,29.66,29.7,31310,28.4692662530244,28.5503332313147,28.4213543273209,28.4596838678837,32674.5372266551,0.0,1.0
2023-06-12,30.0,30.0,29.7896,29.79,29855,28.7471554221048,28.7471554221048,28.5455420387444,28.54592533415,31156.1261227015,0.0,1.0
2023-06-13,30.15,30.1912,30.045,30.05,31336,28.8908911992153,28.930370625995,28.7902761552379,28.7950673478083,32701.6703460384,0.0,1.0
2023-06-14,30.13,30.28,29.9505,30.2,17562,28.8717264289339,29.0154622060444,28.6997226156583,28.9388031249188,18327.3785619456,0.0,1.0
2023-06-15,30.42,30.4953,30.13,30.14,19947,29.1496155980142,29.2217709581237,28.8717264289339,28.8813088140746,20816.3204746116,0.0,1.0
2023-06-16,30.43,30.625,30.43,30.56,19937,29.1591979831549,29.3460544933986,29.1591979831549,29.283768989984,20805.8846594641,0.0,1.0
2023-06-20,30.09,30.3599,30.0349,30.34,30464,28.8333968883711,29.0920254633186,28.7805979462458,29.0729565168886,31791.667265181,0.0,1.0
2023-06-21,29.9,30.0961,29.9,30.0,9434,28.6513315706977,28.8392421433069,28.6513315706977,28.7471554221048,9845.14801010105,0.0,1.0
2023-06-22,29.91,29.9711,29.81,29.91,11145,28.6609139558384,28.7194623290481,28.5650901044314,28.6609139558384,11630.7159818292,0.0,1.0
2023-06-23,29.71,29.8483,29.68,29.8088,32358,28.4692662530244,28.6017906395203,28.4405190976023,28.5639402182145,33768.2106541074,0.0,1.0
2023-06-26,29.75,29.9,29.6947,29.77,28123,28.5075957935872,28.6513315706977,28.4546052037591,28.5267605638686,29348.6429391639,0.0,1.0
2023-06-27,29.75,29.8299,29.59,29.59,32318,28.6425157763683,28.7194413901677,28.4884719940416,28.4884719940416,33567.5995609736,0.1408,1.0
2023-06-28,29.6908,29.7464,29.54,29.6123,30977,28.5855195769074,28.6390497912659,28.4403333120645,28.5099418462034,32174.7487963451,0.0,1.0
2023-06-29,29.9446,29.97,29.6573,29.6573,523385,28.8298715266231,28.8543259770675,28.5532666599828,28.5532666599828,543622.071174583,0.0,1.0
2023-06-30,30.12,30.2099,30.0168,30.06,183860,28.9987420229988,29.0852953731936,28.899383783398,28.9409756046262,190969.083955709,0.0,1.0
2023-07-03,30.2165,30.246,30.08,30.095,10023,29.0916496792145,29.120051501581,28.9602310774171,28.9746726820102,10410.5467664967,0.0,1.0
2023-07-05,30.02,30.18,29.94,30.08,60858,28.9024646590446,29.0565084413713,28.8254427678812,28.9602310774171,63211.1199356931,0.0,1.0
2023-07-06,29.74,29.815,29.5437,29.81,104128,28.6328880399729,28.7050960629385,28.4438955745308,28.7002821947408,108154.186740673,0.0,1.0
2023-07-07,29.56,29.8961,29.53,29.68,180322,28.4595887848554,28.7831770051054,28.4307055756691,28.5751216216004,187294.284548359,0.0,1.0
2023-07-10,29.7418,29.793,29.59,29.59,47129,28.6346210325241,28.6839150428686,28.4884719940416,28.4884719940416,48951.2779166137,0.0,1.0
2023-07-11,30.08,30.08,29.7998,29.91,44098,28.9602310774171,28.9602310774171,28.6904619036175,28.796559558695,45803.0820421998,0.0,1.0
2023-07-12,30.1251,30.34,30.08,30.3,22310,29.0036521685604,29.210552223698,28.9602310774171,29.1720412781163,23172.6327806585,0.0,1.0
2023-07-13,30.15,30.24,30.13,30.1784,17206,29.027625232185,29.1142748597438,29.0083697593942,29.054968003548,17871.2828159574,0.0,1.0
2023-07-14,30.0565,30.24,29.9991,30.24,18754,28.9376058968879,29.1142748597438,28.8823426899782,29.1142748597438,19479.137389891,0.0,1.0
2023-07-17,30.0,30.17,29.957,29.99,31012,28.8832091862537,29.0468807049758,28.8418099197534,28.8735814498583,32211.1020974353,0.0,1.0
2023-07-18,30.3,30.38,30.0,30.0,24927,29.1720412781163,29.2490631692796,28.8832091862537,28.8832091862537,25890.8210364623,0.0,1.0
2023-07-19,30.4848,30.5599,30.39,30.41,49602,29.3499618467036,29.4222661470332,29.258690905675,29.2779463784659,51519.898305075,0.0,1.0
2023-07-20,30.584,30.73,30.52,30.56,35232,29.4454689917461,29.5860339431193,29.3838514788155,29.4223624243971,36594.2715431717,0.0,1.0
2023-07-21,30.65,30.7503,30.55,30.68,56286,29.5090120519559,29.6055782480019,29.4127346880017,29.5378952611422,58462.3401475636,0.0,1.0
2023-07-24,30.775,30.86,30.7201,30.746,46927,29.6293587568986,29.7111945162597,29.5765024840878,29.6014383213519,48741.4674360359,0.0,1.0
2023-07-25,30.82,30.9,30.75,30.78,73943,29.672683570678,29.7497054618414,29.6052894159101,29.6341726250963,76802.0612147123,0.0,1.0
2023-07-26,30.9248,31.036,30.69,30.69,36952,29.773582248102,29.880642676819,29.5475229975376,29.5475229975376,38380.7766253201,0.0,1.0
2023-07-27,30.77,31.0831,30.69,31.04,38979,29.6245448887009,29.9259893152415,29.5475229975376,29.8844937713772,40486.1520913173,0.0,1.0
2023-07-28,30.9399,31.06,30.8991,30.92,24093,29.7881201300591,29.903749244168,29.7488389655658,29.7689609346322,25024.5738047694,0.0,1.0
2023-07-31,30.9731,31.0555,30.92,30.94,18640,29.8200842148919,29.8994167627901,29.7689609346322,29.788216407423,19360.7294949114,0.0,1.0
2023-08-01,31.03,31.09,30.91,30.99,72803,29.8748660349818,29.9326324533543,29.7593331982368,29.8363550894001,75617.9822649162,0.0,1.0
2023-08-02,30.79,30.8889,30.71,30.88,49840,29.6438003614918,29.7390186744424,29.5667784703284,29.7304499890505,51767.1007524885,0.0,1.0
2023-08-03,30.65,30.8099,30.5601,30.64,105164,29.5090120519559,29.6629595569186,29.4224587017611,29.4993843155605,109230.244452944,0.0,1.0
2023-08-04,30.5,30.9362,30.5,30.75,28075,29.3645960060246,29.7845578675928,29.3645960060246,29.6052894159101,29160.5408030922,0.0,1.0
2023-08-07,30.81,30.8412,30.64,30.64,47067,29.6630558342826,29.6930943718363,29.4993843155605,29.4993843155605,48886.8806403968,0.0,1.0
2023-08-08,30.74,30.74,30.413,30.69,33828,29.5956616795147,29.5956616795147,29.2808346993845,29.5475229975376,35135.9848365807,0.0,1.0
2023-08-09,30.52,30.8002,30.52,30.79,19885,29.3838514788155,29.6536206526151,29.3838514788155,29.6438003614918,20653.8683479782,0.0,1.0
2023-08-10,30.63,31.0,30.6225,30.71,15894,29.4897565791651,29.8459828257955,29.4825357768685,29.5667784703284,16508.5533579465,0.0,1.0
2023-08-11,30.74,30.8399,30.62,30.62,23886,29.5956616795147,29.6918427661049,29.4801288427697,29.4801288427697,24809.5699954643,0.0,1.0
2023-08-14,30.75,30.78,30.6492,30.78,19638,29.6052894159101,29.6341726250963,29.5082418330443,29.6341726250963,20397.3179088557,0.0,1.0
2023-08-15,30.38,30.6585,30.3222,30.65,28026,29.2490631692796,29.517195627892,29.1934148529141,29.5090120519559,29109.6461815659,0.0,1.0
2023-08-16,30.21,30.535,30.21,30.41,35380,29.0853916505575,29.3982930834086,29.0853916505575,29.2779463784659,36747.9940734961,0.0,1.0
2023-08-17,30.03,30.435,30.0001,30.34,21297,28.91209239544,29.3020157194544,28.8833054636177,29.210552223698,22120.4643805327,0.0,1.0
2023-08-18,30.08,30.1593,29.87,29.87,20490,28.9602310774171,29.0365790270328,28.7580486131133,28.7580486131133,21282.2611239665,0.0,1.0
2023-08-21,30.09,30.18,29.8782,30.1,37480,28.9698588138125,29.0565084413713,28.7659433569575,28.9794865502079,38929.1921389099,0.0,1.0
2023-08-22,29.93,30.1,29.86,30.1,17942,28.8158150314858,28.9794865502079,28.7484208767179,28.9794865502079,18635.7408045977,0.0,1.0
2023-08-23,30.07,30.12,29.9,29.9,16830,28.9506033410217,28.9987420229988,28.7869318222996,28.7869318222996,17480.7444956738,0.0,1.0
2023-08-24,29.75,30.2656,29.7139,30.05,17356,28.6425157763683,29.138921864916,28.6077596479808,28.9313478682308,18027.0826777727,0.0,1.0
2023-08-25,29.91,30.0185,29.7641,29.83,13703,28.796559558695,28.9010204985853,28.6560908846858,28.7195376675316,14232.836709698,0.0,1.0
2023-08-28,30.13,30.25,30.0514,30.1749,19622,29.0083697593942,29.1239025961392,28.9326957513262,29.0515982958096,20380.6992569288,0.0,1.0
2023-08-29,30.3974,30.4578,30.1625,30.1625,409201,29.2658154306077,29.323966958436,29.0396599026793,29.0396599026793,425023.061697814,0.0,1.0
2023-08-30,30.51,30.8188,30.43,30.495,25544,29.3742237424201,29.6715282423106,29.2972018512567,29.3597821378269,26531.6778013958,0.0,1.0
2023-08-31,30.44,30.6394,30.431,30.58,22632,29.3068295876521,29.4988066513768,29.2981646248963,29.441617897188,23507.0831506886,0.0,1.0
2023-09-01,30.51,30.6226,30.4288,30.56,21730,29.3742237424201,29.4826320542325,29.2960465228893,29.4223624243971,22570.2066483061,0.0,1.0
2023-09-05,30.32,30.5557,30.28,30.53,22641,29.1912967509071,29.4182224977471,29.1527858053254,29.3934792152109,23516.4311423975,0.0,1.0
2023-09-06,30.12,30.21,30.005,30.141,19734,28.9987420229988,29.0853916505575,28.8880230544514,29.0189602694291,20497.0298204175,0.0,1.0
2023-09-07,30.19,30.2181,30.0566,30.12,16955,29.0661361777667,29.0931901170378,28.9377021742518,28.9987420229988,17610.5777138532,0.0,1.0
2023-09-08,30.25,30.28,30.11,30.1234,18389,29.1239025961392,29.1527858053254,28.9891142866033,29.0020154533732,19100.0243928072,0.0,1.0
2023-09-11,30.24,30.4002,30.2,30.3,21569,29.1142748597438,29.2685111967984,29.0757639141621,29.1720412781163,22402.981463291,0.0,1.0
2023-09-12,30.2853,30.43,30.23,30.27,15867,29.157888505615,29.2972018512567,29.1046471233484,29.14315806893,16480.5093828197,0.0,1.0
2023-09-13,30.1836,30.3387,30.0801,30.32,25154,29.0599744264736,29.2093006179665,28.960327354781,29.1912967509071,26126.5981606761,0.0,1.0
2023-09-14,30.483,30.5374,30.3473,30.35,19380,29.3482288541524,29.4006037401435,29.2175804712666,29.2201799600934,20129.3421465335,0.0,1.0
2023-09-15,30.16,30.4247,30.16,30.3825,14497,29.0372529685804,29.2920991509671,29.0372529685804,29.2514701033785,15057.5373115736,0.0,1.0
2023-09-18,30.19,30.34,30.1287,30.27,17475,29.0661361777667,29.210552223698,29.0071181536628,29.14315806893,18150.6839014795,0.0,1.0
2023-09-19,30.12,30.19,29.9505,30.19,21716,28.9987420229988,29.0661361777667,28.8355518910964,29.0661361777667,22555.66532787,0.0,1.0
2023-09-20,29.98,30.315,29.98,30.1677,16984,28.8639537134629,29.1864828827094,28.8639537134629,29.0446663256049,17640.6990204708,0.0,1.0
2023-09-21,29.52,29.8899,29.52,29.85,43512,28.4210778392737,28.7772078085402,28.4210778392737,28.7387931403225,45194.4239153748,0.0,1.0
2023-09-22,29.27,29.4872,29.27,29.43,119349,28.3202754392137,28.5304279443519,28.3202754392137,28.4750839144536,123351.386094322,0.1453,1.0
2023-09-25,29.2945,29.3279,29.09,29.2175,74920,28.3439804869848,28.3762967561911,28.1461159045687,28.2694789082755,77432.4531096752,0.0,1.0
2023-09-26,29.04,29.2399,28.9401,29.2,79653,28.0977382560562,28.2911520948091,28.0010797143282,28.2525467312962,82324.1749538836,0.0,1.0
2023-09-27,28.96,29.11,28.74,29.11,40120,28.0203340184362,28.1654669639737,27.8074723649812,28.1654669639737,41465.4300421806,0.0,1.0
2023-09-28,28.96,29.1293,28.8228,28.92,19678,28.0203340184362,28.1841407362995,27.8875857509179,27.9816318996262,20337.9045954644,0.0,1.0
2023-09-29,29.03,29.26,28.93,29.26,15628,28.0880627263537,28.3105999095112,27.9913074293287,28.3105999095112,16152.0872557128,0.0,1.0
2023-10-02,28.85,28.9499,28.7537,28.91,16672,27.9139031917087,28.0105617334367,27.8207278406736,27.9719563699237,17231.0979477377,0.0,1.0
2023-10-03,28.6097,28.8695,28.5111,28.74,162349,27.6814002129577,27.9327704746286,27.585999490091,27.8074723649812,167793.397355882,0.0,1.0
2023-10-04,28.6748,28.73,28.475,28.6617,46035,27.7443879113209,27.7977968352787,27.551070827865,27.7317129674107,47578.7904285092,0.0,1.0
2023-10-05,28.6355,28.71,28.48,28.61,30100,27.7063630795901,27.7784457758737,27.5559085927163,27.6816904788487,31109.4078830917,0.0,1.0
2023-10-06,28.8,28.9201,28.38,28.53,23126,27.8655255431962,27.9817286549232,27.4591532956913,27.6042862412288,23901.5337775541,0.0,1.0
2023-10-09,28.99,29.0699,28.72,28.77,19459,28.0493606075437,28.1266680898667,27.7881213055762,27.8364989540887,20111.5603985741,0.0,1.0
2023-10-10,29.14,29.29,29.04,29.09,18820,28.1944935530812,28.3396264986186,28.0977382560562,28.1461159045687,19451.1314405244,0.0,1.0
2023-10-11,29.23,29.28,29.0563,29.28,16161,28.2815733204037,28.3299509689162,28.1135093694713,28.3299509689162,16702.961488327,0.0,1.0
2023-10-12,29.1294,29.28,28.9,29.28,25556,28.1842374915965,28.3299509689162,27.9622808402212,28.3299509689162,26413.024181405,0.0,1.0
2023-10-13,29.07,29.28,28.985,29.24,26405,28.1267648451637,28.3299509689162,28.0445228426924,28.2912488501062,27290.4955200344,0.0,1.0
2023-10-16,29.35,29.3798,29.1718,29.25,25950,28.3976796768336,28.4265127553471,28.2252617375351,28.3009243798087,26820.2370287784,0.0,1.0
2023-10-17,29.35,29.52,29.1752,29.19,20484,28.3976796768336,28.5621636817761,28.228551417634,28.2428712015937,21170.9339228322,0.0,1.0
2023-10-18,29.0106,29.27,28.94,29.27,17060,28.0692921987308,28.3202754392137,28.0009829590312,28.3202754392137,17632.1095842373,0.0,1.0
2023-10-19,28.8436,29.1799,28.8008,29.02,21438,27.9077108526991,28.2330989165941,27.8662995855724,28.0783871966512,22156.9264517515,0.0,1.0
2023-10-20,28.65,28.85,28.6201,28.81,103832,27.7203925976587,27.9139031917087,27.6914627638483,27.8752010728987,107314.021239773,0.0,1.0
2023-10-23,28.5,28.7235,28.4233,28.55,61396,27.5752596521213,27.7915077409721,27.5010483393031,27.6236373006337,63454.9238003419,0.0,1.0
2023-10-24,28.7646,28.8699,28.59,28.775,280402,27.8312741680494,27.9331574958167,27.6623394194437,27.84133671894,289805.321901484,0.0,1.0
2023-10-25,28.5817,28.75,28.5005,28.718,24834,27.6543087297907,27.8171478946837,27.5757434286064,27.7861861996357,25666.811806269,0.0,1.0
2023-10-26,28.39,28.6902,28.39,28.6129,32854,27.4688288253938,27.7592882270628,27.4688288253938,27.6844963824625,33955.7636741227,0.0,1.0
2023-10-27,28.08,28.42,28.038,28.415,33351,27.1688874046163,27.4978554145013,27.1282501798658,27.49301764965,34469.4306414947,0.0,1.0
2023-10-30,28.5523,28.6,28.28,28.34,27823,27.6258626724653,27.6720149491462,27.3623979986663,27.4204511768813,28756.0483565203,0.0,1.0
2023-10-31,28.7031,28.7052,28.4854,28.49,15783,27.771769660379,27.7738015216165,27.5611333787556,27.5655841224188,16312.2852032836,0.0,1.0
2023-11-01,28.8098,28.8381,28.595,28.6025,25761,27.8750075623047,27.9023893113627,27.667177184295,27.6744338315719,26624.8988862566,0.0,1.0
2023-11-02,29.2802,29.32,28.975,29.0,135342,28.3301444795102,28.3686530877261,28.0348473129899,28.0590361372462,139880.713678186,0.0,1.0
2023-11-03,29.5,29.6442,29.44,29.52,61392,28.5428126223711,28.6823337606812,28.4847594441561,28.5621636817761,63450.7896597596,0.0,1.0
2023-11-06,29.57,29.589,29.51,29.57,9196,28.6105413302886,28.6289248367234,28.5524881520736,28.6105413302886,9504.38919910003,0.0,1.0
2023-11-07,29.5831,29.66,29.485,29.49,23754,28.6232162741989,28.6976210976111,28.5282993278174,28.5331370926686,24550.593849002,0.0,1.0
2023-11-08,29.46,29.65,29.381,29.6,24356,28.5041105035611,28.6879455679086,28.4276738189114,28.6395679193961,25172.7820066638,0.0,1.0
2023-11-09,29.3336,29.59,29.3101,29.54,21844,28.3818118081215,28.6298923896936,28.3590743133207,28.5815147411811,22576.5417208723,0.0,1.0
2023-11-10,29.648,29.648,29.3455,29.4902,14436,28.6860104619681,28.6860104619681,28.3933256884675,28.5333306032627,14920.1133621366,0.0,1.0
2023-11-13,29.6753,29.7399,29.5501,29.56,23815,28.7124246580559,28.7749285799341,28.5912870261806,28.6008658005861,24613.6394928847,0.0,1.0
2023-11-14,30.08,30.2141,29.95,29.95,42038,29.103993345116,29.2337421984266,28.9782114589836,28.9782114589836,43447.7504514754,0.0,1.0
2023-11-15,30.296,30.4,30.2007,30.265,25630,29.31298478669,29.413610295596,29.2207769886252,29.2829906446123,26489.5057821807,0.0,1.0
2023-11-16,30.2519,30.2519,30.09,30.23,14971,29.270315700702,29.270315700702,29.1136688748185,29.2491262906535,15473.054665042,0.0,1.0
2023-11-17,30.3026,30.3502,30.2349,30.33,17370,29.3193706362937,29.3654261576776,29.2538673002078,29.3458815876785,17952.5054793788,0.0,1.0
2023-11-20,30.49,30.56,30.3399,30.34,19319,29.5006900629185,29.568418770836,29.355460362084,29.355557117381,19966.8654781876,0.0,1.0
2023-11-21,30.4377,30.4798,30.38,30.43,31704,29.4500870425744,29.4908210226219,29.394259236191,29.4426368847035,32767.1982566624,0.0,1.0
2023-11-22,30.59,30.655,30.4928,30.54,34990,29.5974453599435,29.6603363030097,29.5033992112352,29.549067711431,36163.394745162,0.0,1.0
2023-11-24,30.6628,30.72,30.6,30.61,12285,29.6678832161777,29.723227246076,29.607120889646,29.6167964193485,12696.979263913,0.0,1.0
2023-11-27,30.61,30.6512,30.5514,30.6,23630,29.6167964193485,29.6566596017228,29.5600978152918,29.607120889646,24422.4354909453,0.0,1.0
2023-11-28,30.6648,30.7779,30.5601,30.5978,23266,29.6698183221182,29.7792485630534,29.568515526133,29.6049922731114,24046.2286979405,0.0,1.0
2023-11-29,30.7527,30.86,30.701,30.73,15851,29.7548662282031,29.8586846619109,29.7048437396412,29.7329027757785,16382.5655931856,0.0,1.0
2023-11-30,31.1054,31.1054,30.83,30.83,17205,30.0961221608103,30.0961221608103,29.8296580728034,29.8296580728034,17781.9721803519,0.0,1.0
2023-12-01,31.3792,31.4029,31.0764,31.11,19738,30.3610381640647,30.3839691694596,30.068063124673,30.1005729044734,20399.9167042014,0.0,1.0
2023-12-04,31.35,31.35,31.2,31.2,23870,30.3327856173334,30.3327856173334,30.1876526717959,30.1876526717959,24670.4839258936,0.0,1.0
2023-12-05,31.23,31.3277,31.16,31.21,54501,30.2166792609034,30.3112091860968,30.1489505529859,30.1973282014984,56328.6989713082,0.0,1.0
2023-12-06,31.18,31.3607,31.18,31.28,39120,30.1683016123909,30.3431384341151,30.1683016123909,30.2650569094159,40431.894896563,0.0,1.0
2023-12-07,31.345,31.399,31.24,31.2631,10682,30.3279478524821,30.3801957128756,30.2263547906059,30.2487052642187,11040.2224254879,0.0,1.0
2023-12-08,31.4497,31.4999,31.3275,31.33,22808,30.4292506484673,30.4778218075738,30.3110156755028,30.3134345579284,23572.8696012476,0.0,1.0
2023-12-11,31.6133,31.64,31.45,31.45,406061,30.5875423144002,30.6133759787058,30.4295409143584,30.4295409143584,419678.314764653,0.0,1.0
2023-12-12,31.6951,31.76,31.5562,31.64,18125,30.6666881473666,30.7294823351358,30.5322950397989,30.6133759787058,18732.8245143201,0.0,1.0
2023-12-13,32.12,32.1692,31.64,31.64,44222,31.0778014044258,31.1254050105621,30.6133759787058,30.6133759787058,45704.9912095043,0.0,1.0
2023-12-14,32.36,32.4911,32.29,32.3,44528,31.3100141172857,31.4368603116855,31.2422854093683,31.2519609390708,46021.2529640634,0.0,1.0
2023-12-15,32.45,32.49,32.3001,32.31,19161,31.3970938846082,31.4357960034182,31.2520576943678,31.2616364687733,19803.5669251801,0.0,1.0
2023-12-18,32.4849,32.56,32.4409,32.56,24614,31.43086148327,31.5035247113357,31.388289152579,31.5035247113357,25439.4340742331,0.0,1.0
2023-12-19,32.76,32.76,32.54,32.56,29454,31.6970353053857,31.6970353053857,31.4841736519307,31.5035247113357,30441.7441790226,0.0,1.0
2023-12-20,32.3383,32.7768,32.3383,32.65,24219,31.2890182178313,31.7132901952859,31.2890182178313,31.5906044786582,25031.1876917142,0.0,1.0
2023-12-21,32.54,32.5904,32.348,32.5425,17986,31.4841736519307,31.5329383216313,31.2984034816427,31.4865925343563,18589.1631290793,0.0,1.0
2023-12-22,32.36,32.57,32.3201,32.4185,24711,31.5027506689595,31.7071875552538,31.4639076605636,31.5597009444272,25383.4329707569,0.1992,1.0
2023-12-26,32.64,32.65,32.36,32.36,21146,31.7753331840185,31.785068273842,31.5027506689595,31.5027506689595,21721.4225891152,0.0,1.0
2023-12-27,32.71,32.72,32.56,32.57,40622,31.8434788127832,31.8532139026068,31.6974524654302,31.7071875552538,41727.4013248386,0.0,1.0
2023-12-28,32.66,32.79,32.58,32.68,401512,31.7948033636656,31.9213595313715,31.7169226450773,31.8142735433126,412437.899678464,0.0,1.0
2023-12-29,32.6,32.77,32.4791,32.65,43333,31.7363928247244,31.9018893517245,31.6186955887578,31.785068273842,44512.1727539074,0.0,1.0
2024-01-02,32.66,32.8099,32.44,32.44,298529,31.7948033636656,31.9407323601204,31.5806313875478,31.5806313875478,306652.537789934,0.0,1.0
2024-01-03,32.43,32.7339,32.41,32.54,83340,31.5708962977243,31.8667456774615,31.5514261180772,31.6779822857831,85607.8387674669,0.0,1.0
2024-01-04,32.36,32.555,32.36,32.44,27207,31.5027506689595,31.6925849205185,31.5027506689595,31.5806313875478,27947.3538438502,0.0,1.0
2024-01-05,32.5,32.5499,32.3084,32.42,22905,31.639041926489,31.6876200247085,31.4525176054701,31.5611612079007,23528.2883005619,0.0,1.0
2024-01-08,32.63,32.68,32.28,32.31,21054,31.765598094195,31.8142735433126,31.4248699503712,31.4540752198418,21626.9190953954,0.0,1.0
2024-01-09,32.48,32.5199,32.36,32.45,27202,31.6195717468419,31.6584147552378,31.5027506689595,31.5903664773713,27942.2177844089,0.0,1.0
2024-01-10,32.5413,32.5999,32.3905,32.46,26101,31.6792478474602,31.7362954738261,31.5324426929213,31.6001015671949,26811.2574954362,0.0,1.0
2024-01-11,32.51,32.6399,32.29,32.54,139109,31.6487770163125,31.7752358331203,31.4346050401948,31.6779822857831,142894.418563758,0.0,1.0
2024-01-12,32.52,32.66,32.37,32.58,16383,31.6585121061361,31.7948033636656,31.5124857587831,31.7169226450773,16828.8123653397,0.0,1.0
2024-01-16,32.2688,32.4199,32.12,32.39,36871,31.4139666497689,31.5610638570025,31.2691085131947,31.5319559384301,37874.3295319807,0.0,1.0
2024-01-17,32.12,32.2022,31.98,32.09,46678,31.2691085131947,31.3491309515441,31.1328172556652,31.2399032437241,47948.1965201323,0.0,1.0
2024-01-18,32.31,32.33,32.02,32.12,30687,31.4540752198418,31.4735453994889,31.1717576149593,31.2691085131947,31522.05121499,0.0,1.0
2024-01-19,32.66,32.76,32.3105,32.42,180259,31.7948033636656,31.8921542619009,31.454561974333,31.5611612079007,185164.187765597,0.0,1.0
2024-01-22,32.81,32.906,32.72,32.72,34468,31.9408297110186,32.0342865733245,31.8532139026068,31.8532139026068,35405.9393644955,0.0,1.0
2024-01-23,32.7813,32.82,32.6696,32.82,18154,31.9128900032251,31.9505648008421,31.8041490498962,31.9505648008421,18648.0046194456,0.0,1.0
2024-01-24,32.58,32.91,32.58,32.8152,26680,31.7169226450773,32.0381806092539,31.7169226450773,31.9458919577268,27406.0131787379,0.0,1.0
2024-01-25,33.07,33.09,32.82,32.88,31074,32.1939420464305,32.2134122260776,31.9505648008421,32.0089753397833,31919.582215746,0.0,1.0
2024-01-26,32.9785,33.1053,32.9293,32.96,6528,32.1048659745452,32.2283069135076,32.0569693326134,32.0868560583716,6705.63920655176,0.0,1.0
2024-01-29,33.105,33.1499,32.84,32.98,188109,32.2280148608129,32.2717254141206,31.9700349804892,32.1063262380187,193227.801088426,0.0,1.0
2024-01-30,33.21,33.2865,33.0503,33.08,24503,32.33023330396,32.40470674111,32.1747639194781,32.203677136254,25169.7728979991,0.0,1.0
2024-01-31,32.9,33.25,32.9,33.25,14860,32.0284455194304,32.3691736632541,32.0284455194304,32.3691736632541,15264.368659522,0.0,1.0
2024-02-01,33.23,33.23,32.8715,32.96,15557,32.3497034836071,32.3497034836071,32.0007005134333,32.0868560583716,15980.3353456381,0.0,1.0
2024-02-02,33.23,33.4076,33.04,33.16,8188,32.3497034836071,32.5225986788731,32.1647367769599,32.2815578548423,8410.81094106094,0.0,1.0
2024-02-05,33.0,33.18,32.8752,33.14,43262,32.1257964176658,32.3010280344894,32.004302496668,32.2620876751953,44439.240709841,0.0,1.0
2024-02-06,33.188,33.2481,33.04,33.04,19449,32.3088161063482,32.3673239961877,32.1647367769599,32.1647367769599,19978.2440147404,0.0,1.0
2024-02-07,33.24,33.38,33.2211,33.2969,18853,32.3594385734306,32.4957298309601,32.3410392536641,32.4148312345265,19366.0257293383,0.0,1.0
2024-02-08,33.35,33.3765,33.215,33.3765,11660,32.4665245614895,32.4923225495219,32.3351008488718,32.4923225495219,11977.2906170946,0.0,1.0
2024-02-09,33.32,33.34,33.1803,33.34,16236,32.4373192920189,32.456789471666,32.3013200871841,32.456789471666,16677.8122177657,0.0,1.0
2024-02-12,33.45,33.58,33.23,33.23,37893,32.5638754597248,32.6904316274308,32.3497034836071,32.3497034836071,38924.140081781,0.0,1.0
2024-02-13,33.05,33.22,32.81,33.22,41306,32.1744718667834,32.3399683937835,31.9408297110186,32.3399683937835,42430.0142564074,0.0,1.0
2024-02-14,33.13,33.18,32.9693,33.095,100566,32.2523525853717,32.3010280344894,32.0959096919075,32.2182797709893,103302.590754609,0.0,1.0
2024-02-15,33.52,33.527,33.21,33.21,36867,32.6320210884896,32.6388356513661,32.33023330396,32.33023330396,37870.2206844277,0.0,1.0
2024-02-16,33.32,33.54,33.32,33.47,40353,32.4373192920189,32.6514912681367,32.4373192920189,32.5833456393719,41451.081326897,0.0,1.0
2024-02-20,33.3566,33.5,33.3001,33.39,21461,32.472949720773,32.6125509088425,32.41794646327,32.5054649207836,22044.9943339166,0.0,1.0
2024-02-21,33.3732,33.3732,33.18,33.3,48457,32.4891099698801,32.4891099698801,32.3010280344894,32.4178491123718,49775.6064693442,0.0,1.0
2024-02-22,33.63,33.7899,33.4601,33.48,24573,32.7391070765485,32.8947711628268,32.5737079004466,32.5930807291954,25241.6777301772,0.0,1.0
2024-02-23,33.7,33.86,33.67,33.74,36469,32.8072527053132,32.9630141424898,32.7780474358426,32.8461930646074,37461.3903529008,0.0,1.0
2024-02-26,33.6792,33.8299,33.655,33.71,14332,32.7870037184803,32.9337115221209,32.7634448011073,32.8169877951368,14722.0007825214,0.0,1.0
2024-02-27,33.6934,33.7,33.5016,33.65,25776,32.8008275460297,32.8072527053132,32.6141085232143,32.7585772561955,26477.4136317522,0.0,1.0
2024-02-28,33.67,33.7,33.53,33.59,38610,32.7780474358426,32.8072527053132,32.6417561783131,32.7001667172543,39660.6510056624,0.0,1.0
2024-02-29,33.7411,33.7783,33.5758,33.7783,30329,32.8472639244879,32.8834784586315,32.6863428897049,32.8834784586315,31154.3093589934,0.0,1.0
2024-03-01,33.7897,33.86,33.5722,33.66,94469,32.8945764610303,32.9630141424898,32.6828382573684,32.7683123460191,97039.6798718964,0.0,1.0
2024-03-04,33.7955,33.9123,33.67,33.67,35688,32.900222813128,33.0139286622669,32.7780474358426,32.7780474358426,36659.1378681709,0.0,1.0
2024-03-05,33.5143,33.71,33.42,33.68,28024,32.6264720872902,32.8169877951368,32.5346701902542,32.7877825256661,28786.5859565574,0.0,1.0
2024-03-06,33.56,33.7889,33.47,33.69,29030,32.6709614477837,32.8937976538444,32.5833456393719,32.7975176154897,29819.9611161456,0.0,1.0
2024-03-07,33.7185,33.8586,33.6301,33.75,23983,32.8252626214868,32.9616512299145,32.7392044274467,32.8559281544309,24635.6227161046,0.0,1.0
2024-03-08,33.6523,33.87,33.65,33.68,33543,32.760816326855,32.9727492323133,32.7585772561955,32.7877825256661,34455.7683678563,0.0,1.0
2024-03-11,33.72,33.742,33.525,33.57,61882,32.8267228849603,32.8481400825721,32.6368886334014,32.6806965376073,63565.9260692152,0.0,1.0
2024-03-12,33.975,34.0119,33.78,33.87,22789,33.0749676754604,33.1108901569093,32.8851334239015,32.9727492323133,23409.131721524,0.0,1.0
2024-03-13,33.9863,34.118,33.92,34.0857,25347,33.085968326961,33.214179459937,33.021424681431,33.182735119807,26036.7397316893,0.0,1.0
2024-03-14,33.7855,33.9719,33.65,33.9719,376309,32.8904877233044,33.0719497976151,32.7585772561955,33.0719497976151,386549.078458685,0.0,1.0
2024-03-15,33.6489,33.7757,33.58,33.7,367619,32.757506396315,32.8809473352774,32.6904316274308,32.8072527053132,377622.607149717,0.0,1.0
2024-03-18,33.7305,33.8589,33.73,33.7737,14486,32.836944729275,32.9619432826092,32.8364579747838,32.8790003173127,14880.1914133133,0.0,1.0
2024-03-19,33.98,33.98,33.72,33.72,29999,33.0798352203722,33.0798352203722,32.8267228849603,32.8267228849603,30815.329435868,0.0,1.0
2024-03-20,34.2464,34.3186,33.81,33.81,48129,33.3391780132712,33.4094653617971,32.9143386933721,32.9143386933721,49438.6809699954,0.0,1.0
2024-03-21,34.2578,34.41,34.21,34.21,15448,33.4909480636201,33.6397411062347,33.4442180541787,33.4442180541787,15801.7173295511,0.1445,1.0
2024-03-22,34.01,34.1989,34.01,34.17,19224,33.2486950021227,33.4333665247896,33.2486950021227,33.4051134437675,19664.1774950343,0.0,1.0
2024-03-25,33.92,34.0,33.9086,33.9086,45584,33.1607096286975,33.2389188495199,33.1495648147303,33.1495648147303,46627.7500485665,0.0,1.0
2024-03-26,33.9032,34.03,33.9032,33.95,18795,33.1442856923248,33.2682473073283,33.1442856923248,33.1900380865059,19225.3545578011,0.0,1.0
2024-03-27,34.3368,34.3368,34.09,34.09,29508,33.5681796691822,33.5681796691822,33.3269042229451,33.3269042229451,30183.6532211544,0.0,1.0
2024-03-28,34.4367,34.46,34.3401,34.39,16057,33.6658434336842,33.6886218692487,33.5714057995411,33.6201888010291,16424.66177891,0.0,1.0
2024-04-01,34.32,34.32,34.2,34.294,249879,33.5517557328095,33.5517557328095,33.4344419015759,33.5263377360422,255600.551824889,0.0,1.0
2024-04-02,34.0605,34.08,33.9496,34.04,23654,33.2980645727668,33.3171280703423,33.1896470404018,33.2780234599311,24195.6124879079,0.0,1.0
2024-04-03,33.9139,34.1302,33.91,33.99,39073,33.1547461756098,33.3662043564084,33.1509334760947,33.2291426969171,39967.6657960609,0.0,1.0
2024-04-04,33.5104,34.17,33.5075,34.0707,37142,32.7602784180868,33.4051134437675,32.757443333832,33.3080362484217,37992.451129867,0.0,1.0
2024-04-05,33.6819,33.8199,33.5082,33.51,26824,32.9279394352248,33.0628503411435,32.7581276645142,32.7598873719827,27438.196895901,0.0,1.0
2024-04-08,33.66,33.74,33.6207,33.65,37591,32.9065296610247,32.9847388818471,32.8681093812957,32.8967535084219,38451.7320128919,0.0,1.0
2024-04-09,33.6541,33.73,33.4537,33.6872,17016,32.9007617309891,32.9749627292443,32.7048476328289,32.9331207961043,17405.6202796246,0.0,1.0
2024-04-10,33.4031,33.455,33.2466,33.35,12082,32.6553803006588,32.7061185326673,32.502383512425,32.6034689303379,12358.6450527988,0.0,1.0
2024-04-11,33.449,33.5087,33.1408,33.47,75652,32.7002528411056,32.7586164721443,32.3989518178873,32.7207827615715,77384.2257518901,0.0,1.0
2024-04-12,32.95,33.3125,32.8912,33.19,18027,32.2124228262259,32.5668083580774,32.1549390489214,32.4470504886931,18439.7694393978,0.0,1.0
2024-04-15,32.78,33.2948,32.72,33.25,21149,32.0462282319783,32.5495045679705,31.9875713163615,32.5057074043099,21633.2547774906,0.0,1.0
2024-04-16,32.7983,32.9299,32.69,32.8276,27120,32.0641185912414,32.1927727594943,31.9582428585531,32.0927627183676,27740.9744936189,0.0,1.0
2024-04-17,32.6988,32.9159,32.5613,32.9159,21475,31.9668458728436,32.1790861458504,31.8324237745551,32.1790861458504,21966.7192938962,0.0,1.0
2024-04-18,32.7014,32.88,32.59,32.75,15274,31.9693876725203,32.1439897580063,31.8604813325251,32.0168997741699,15623.7332011628,0.0,1.0
2024-04-19,32.87,32.9014,32.7112,32.79,19150,32.1342136054035,32.1649107245763,31.978968302071,32.0560043845811,19588.4830956048,0.0,1.0
2024-04-22,33.043,33.2597,32.84,33.03,21729,32.3033410454319,32.5151902723346,32.1048851475951,32.2906320470483,22226.5352054515,0.0,1.0
2024-04-23,33.2332,33.3043,33.125,33.125,12843,32.4892834679372,32.5587919129431,32.3835054967749,32.3835054967749,13137.0698901751,0.0,1.0
2024-04-24,33.2611,33.3086,33.11,33.2,13014,32.516558933699,32.5629956585623,32.3688412678707,32.4568266412959,13311.9853266946,0.0,1.0
2024-04-25,33.0065,33.05,32.7215,32.95,222612,32.2676580884317,32.3101843522539,31.9890377392519,32.2124228262259,227709.211429701,0.0,1.0
2024-04-26,33.0435,33.1498,32.965,32.965,7150,32.3038298530621,32.4077503552299,32.2270870551301,32.2270870551301,7313.71562055218,0.0,1.0
2024-04-29,33.1553,33.19,33.0694,33.08,7524,32.4131272391614,32.4470504886931,32.3291500883033,32.3395128100623,7696.27920685798,0.0,1.0
2024-04-30,32.7848,33.17,32.7848,33.0991,18746,32.0509207852277,32.4274981834875,32.0509207852277,32.3581852615337,19175.2325906113,0.0,1.0
2024-05-01,32.8237,33.15,32.7,32.78,16644,32.0889500188526,32.4079458782819,31.9680190111559,32.0462282319783,17025.1024878979,0.0,1.0
2024-05-02,32.9893,33.0492,32.86,32.988,8114,32.2508431059549,32.3094022600457,32.1244374528007,32.2495722061165,8299.78860771474,0.0,1.0
2024-05-03,33.34,33.445,33.17,33.445,7238,32.5936927777351,32.6963423800645,32.4274981834875,32.6963423800645,7403.7305820359,0.0,1.0
2024-05-06,33.46,33.4899,33.31,33.45,11529,32.7110066089687,32.7402373052511,32.5643643199267,32.7012304563659,11792.9828516568,0.0,1.0
2024-05-07,33.4441,33.55,33.38,33.52,11649,32.6954625263303,32.7989919823939,32.6327973881463,32.7696635245855,11915.7305264073,0.0,1.0
2024-05-08,33.57,33.6106,33.4,33.4,15221,32.8185442875995,32.8582354671669,32.6523496933519,32.6523496933519,15569.5196448146,0.0,1.0
2024-05-09,33.845,33.88,33.53,33.53,8414,33.0873884841765,33.1216050182863,32.7794396771883,32.7794396771883,8606.65779459106,0.0,1.0
2024-05-10,33.89,33.9986,33.84,33.94,8934,33.1313811708891,33.2375501881555,33.0825004078751,33.1802619339031,9138.56438517667,0.0,1.0
2024-05-13,33.91,34.126,33.87,34.0,17501,33.1509334760947,33.3620983723152,33.1118288656835,33.2389188495199,17901.7254650746,0.0,1.0
2024-05-14,33.96,34.01,33.8355,33.901,14187,33.1998142391087,33.2486950021227,33.0781011392039,33.1421349387522,14511.843847381,0.0,1.0
2024-05-15,34.18,34.2082,34.03,34.12,23078,33.4148895963703,33.4424583467102,33.2682473073283,33.3562326807535,23606.4236491053,0.0,1.0
2024-05-16,34.3,34.4296,34.22,34.28,12144,33.5322034276039,33.6589023653362,33.4539942067815,33.5126511223983,12422.0646847532,0.0,1.0
2024-05-17,34.34,34.4,34.28,34.37,18098,33.5713080380151,33.6299649536319,33.5126511223983,33.6006364958235,18512.3951469585,0.0,1.0
2024-05-20,34.225,34.5,34.18,34.36,74195,33.4588822830829,33.7277264796599,33.4148895963703,33.5908603432207,75893.8644009607,0.0,1.0
2024-05-21,34.24,34.2781,34.18,34.2,10198,33.4735465119871,33.5107936534038,33.4148895963703,33.4344419015759,10431.5065592155,0.0,1.0
2024-05-22,34.08,34.2861,33.9701,34.14,14739,33.3171280703423,33.518614575486,33.2096881532375,33.3757849859591,15076.4831512334,0.0,1.0
2024-05-23,33.5923,34.06,33.5201,34.06,34992,32.8403451079038,33.2975757651367,32.7697612861115,33.2975757651367,35793.2219572534,0.0,1.0
2024-05-24,33.58,33.7415,33.58,33.65,22954,32.8283204402023,32.9862053047375,32.8283204402023,32.8967535084219,23479.5843851965,0.0,1.0
2024-05-28,33.41,33.61,33.33,33.61,32166,32.6621258459547,32.8576488980107,32.5839166251323,32.8576488980107,32902.5142168785,0.0,1.0
2024-05-29,33.14,33.289,33.14,33.23,32250,32.3981697256791,32.5438343994608,32.3981697256791,32.4861550991043,32988.4375892039,0.0,1.0
2024-05-30,33.08,33.1789,32.94,32.98,21007,32.3395128100623,32.436198959304,32.2026466736231,32.2417512840343,21488.0033623692,0.0,1.0
2024-05-31,33.58,33.58,33.06,33.13,18185,32.8283204402023,32.8283204402023,32.3199605048567,32.3883935730763,18601.3872111526,0.0,1.0
2024-06-03,33.4475,33.62,33.22,33.62,15194,32.6987864182152,32.8674250506135,32.4763789465015,32.8674250506135,15541.9014179958,0.0,1.0
2024-06-04,33.57,33.67,33.37,33.37,26113,32.8185442875995,32.9163058136275,32.6230212355435,32.6230212355435,26710.9169230041,0.0,1.0
2024-06-05,33.61,33.6575,33.5096,33.54,12227,32.8576488980107,32.904085622874,32.7594963258786,32.7892158297911,12506.965159789,0.0,1.0
2024-06-06,33.68,33.7229,33.59,33.59,16133,32.9260819662303,32.9680216608963,32.8380965928051,32.8380965928051,16502.4019729186,0.0,1.0
2024-06-07,33.63,33.86,33.63,33.66,14339,32.8772012032163,33.1020527130807,32.8772012032163,32.9065296610247,14667.3242353983,0.0,1.0
2024-06-10,33.69,33.7916,33.566,33.566,10672,32.9358581188331,33.0351838292776,32.8146338265584,32.8146338265584,10916.3598744801,0.0,1.0
2024-06-11,33.6429,33.6984,33.3902,33.61,34793,32.8898124400739,32.9440700870195,32.6427690638012,32.8576488980107,35589.6653966255,0.0,1.0
2024-06-12,33.49,33.87,33.4441,33.87,15709,32.7403350667771,33.1118288656835,32.6954625263303,33.1118288656835,16068.6935221335,0.0,1.0
2024-06-13,33.44,33.4911,33.31,33.45,17639,32.6914543037631,32.7414104435634,32.5643643199267,32.7012304563659,18042.8852910377,0.0,1.0
2024-06-14,33.37,33.4699,33.22,33.375,18437,32.6230212355435,32.7206850000455,32.4763789465015,32.6279093118449,18859.1573281287,0.0,1.0
2024-06-17,33.55,33.6699,33.31,33.385,10711,32.7989919823939,32.9162080521015,32.5643643199267,32.6376854644477,10956.252868774,0.0,1.0
2024-06-18,33.6487,33.66,33.56,33.66,6376,32.8954826085835,32.9065296610247,32.8087681349967,32.9065296610247,6521.99311841129,0.0,1.0
2024-06-20,33.8739,33.99,33.66,33.67,25603,33.1156415651986,33.2291426969171,32.9065296610247,32.9163058136275,26189.2393053143,0.0,1.0
2024-06-21,33.91,34.0,33.8813,34.0,12253,33.1509334760947,33.2389188495199,33.1228759181247,33.2389188495199,12533.5604893183,0.0,1.0
2024-06-24,34.12,34.28,34.01,34.01,13852,33.3562326807535,33.5126511223983,33.2486950021227,33.2486950021227,14169.1732553691,0.0,1.0
2024-06-25,33.86,34.09,33.84,34.09,12381,33.1020527130807,33.3269042229451,33.0825004078751,33.3269042229451,12664.4913423855,0.0,1.0
2024-06-26,33.87,33.96,33.71,33.77,10810,33.1118288656835,33.1998142391087,32.9554104240387,33.0140673396555,11057.5197004432,0.0,1.0
2024-06-27,33.74,33.8799,33.68,33.68,9793,33.1361714856645,33.2735677628087,33.0772452767392,33.0772452767392,9971.45431067514,0.1549,1.0
2024-06-28,33.47,33.89,33.45,33.65,41650,32.8710035455006,33.2834870079777,32.8513614758588,33.0477821722765,42408.9729439007,0.0,1.0
2024-07-01,33.62,33.82,33.49,33.62,80625,33.0183190678139,33.2147397642316,32.8906456151424,33.0183190678139,82094.2003265785,0.0,1.0
2024-07-02,33.65,33.65,33.46,33.61,33932,33.0477821722765,33.0477821722765,32.8611825106797,33.008498032993,34550.3306106228,0.0,1.0
2024-07-03,33.63,33.7436,33.5801,33.7436,55441,33.0281401026348,33.1397070582,32.9791331388785,33.1397070582,56451.2813681344,0.0,1.0
2024-07-05,33.75,33.7789,33.53,33.73,9798,33.1459925204854,33.1743753111177,32.9299297544259,33.1263504508436,9976.54542387369,0.0,1.0
2024-07-08,33.73,34.0311,33.69,34.0,11863,33.1263504508436,33.4220618093004,33.0870663115601,33.3915183910075,12079.1751748738,0.0,1.0
2024-07-09,33.69,33.82,33.61,33.79,9103,33.0870663115601,33.2147397642316,33.008498032993,33.1852766597689,9268.88068927558,0.0,1.0
2024-07-10,33.99,34.07,33.6709,33.69,43059,33.3816973561866,33.4602656347537,33.0683081350522,33.0870663115601,43843.6486432514,0.0,1.0
2024-07-11,34.01,34.15,33.93,34.0,23150,33.4013394258284,33.5388339133207,33.3227711472613,33.3915183910075,23571.8541092749,0.0,1.0
2024-07-12,34.19,34.44,34.1062,34.2131,43014,33.5781180526043,33.8236439231264,33.4958177808053,33.6008046430405,43797.8286244645,0.0,1.0
2024-07-15,34.27,34.465,34.24,34.39,22897,33.6566863311714,33.8481965101786,33.6272232267087,33.774538749022,23314.2437814284,0.0,1.0
2024-07-16,34.87,34.87,34.41,34.41,51526,34.2459484204244,34.2459484204244,33.7941808186637,33.7941808186637,52464.9397336718,0.0,1.0
2024-07-17,35.0503,35.076,34.74,34.74,58419,34.423021678245,34.4482617377347,34.1182749677529,34.1182749677529,59483.5483891893,0.0,1.0
2024-07-18,34.7148,35.203,34.6473,34.97,84502,34.0935259600043,34.5729888799599,34.0272339749633,34.3441587686333,86041.8495007323,0.0,1.0
2024-07-19,34.31,34.61,34.2924,34.61,7964,33.6959704704549,33.9906015150814,33.6786854491701,33.9906015150814,8109.12510264647,0.0,1.0
2024-07-22,34.38,34.41,34.164,34.35,19883,33.7647177142011,33.7941808186637,33.55258336207,33.7352546097384,20245.320745344,0.0,1.0
2024-07-23,34.2758,34.42,34.2638,34.33,13665,33.6623825313675,33.8040018534846,33.6505972895824,33.7156125400967,13914.0123716303,0.0,1.0
2024-07-24,33.945,34.1299,33.933,34.05,14774,33.3375026994926,33.5190936333308,33.3257174577075,33.4406235651119,15043.2212790682,0.0,1.0
2024-07-25,34.035,34.4099,33.875,33.89,19603,33.4258920128806,33.7940826083155,33.2687554557464,33.2834870079777,19960.2184062253,0.0,1.0
2024-07-26,34.5707,34.66,34.37,34.37,7016,33.9520048482354,34.0397066891859,33.7548966793802,33.7548966793802,7143.85004020186,0.0,1.0
2024-07-29,34.58,34.7,34.46,34.7,18496,33.9611384106188,34.0789908284694,33.8432859927682,34.0789908284694,18833.0459440669,0.0,1.0
2024-07-30,34.63,34.69,34.47,34.567,13301,34.0102435847232,34.0691697936485,33.853107027589,33.9483710653516,13543.3793307761,0.0,1.0
2024-07-31,34.73,34.9599,34.62,34.7,25824,34.108453932932,34.3342395234642,34.0004225499023,34.0789908284694,26294.5814478582,0.0,1.0
2024-08-01,34.31,34.8393,34.16,34.79,60397,33.6959704704549,34.2157978435243,33.5486549481416,34.1673801418574,61497.5927705348,0.0,1.0
2024-08-02,33.57,33.8623,33.35,33.83,23614,32.9692138937094,33.2562827415239,32.75315112765,33.2245607990524,24044.3094141002,0.0,1.0
2024-08-05,32.74,32.99,32.66,32.7,28527,32.154068003576,32.3995938740981,32.0754997250089,32.1147838642925,29046.837242993,0.0,1.0
2024-08-06,32.95,33.3499,32.825,32.825,22028,32.3603097348146,32.7530529173018,32.2375467995535,32.2375467995535,22429.4083075209,0.0,1.0
2024-08-07,32.787,33.3404,32.787,33.3,16934,32.2002268672342,32.7437229342219,32.2002268672342,32.7040459535456,17242.5821808407,0.0,1.0
2024-08-08,33.3322,33.36,32.89,32.89,15633,32.7356696856688,32.7629721624709,32.3013835258893,32.3013835258893,15917.8745265786,0.0,1.0
2024-08-09,33.3835,33.529,33.25,33.28,37981,32.7860515942999,32.9289476509438,32.6549407794411,32.6844038839038,38673.1140788066,0.0,1.0
2024-08-12,33.21,33.42,33.13,33.42,10425,32.6156566401576,32.8218983713962,32.5370883615905,32.8218983713962,10614.9710189716,0.0,1.0
2024-08-13,33.58,33.58,33.2375,33.34,10999,32.9790349285303,32.9790349285303,32.642664485915,32.7433300928291,11199.4308141648,0.0,1.0
2024-08-14,33.69,33.81,33.5171,33.5531,398371,33.0870663115601,33.2049187294107,32.917260619507,32.9526163448621,405630.371203713,0.0,1.0
2024-08-15,34.35,34.35,34.13,34.2,75333,33.7352546097384,33.7352546097384,33.519191843679,33.5879390874252,76705.766117236,0.0,1.0
2024-08-16,34.4499,34.5269,34.3325,34.3565,22557,33.8333667475991,33.9089887157199,33.7180677988019,33.741638282372,22968.0480839272,0.0,1.0
2024-08-19,34.64,34.69,34.4995,34.4995,6403,34.0200646195441,34.0691697936485,33.8820790803107,33.8820790803107,6519.67956205994,0.0,1.0
2024-08-20,34.61,34.64,34.54,34.57,14410,33.9906015150814,34.0200646195441,33.9218542713352,33.9513173757979,14672.5882382139,0.0,1.0
2024-08-21,34.71,34.72,34.5105,34.7111,75848,34.0888118632903,34.0986328981112,33.8928822186136,34.0898921771206,77230.1507766862,0.0,1.0
2024-08-22,34.5185,34.78,34.5185,34.78,10547,33.9007390464703,34.1575591070365,33.9007390464703,34.1575591070365,10739.1941810161,0.0,1.0
2024-08-23,34.9124,34.9124,34.63,34.64,15362,34.287589608065,34.287589608065,34.0102435847232,34.0200646195441,15641.9361912174,0.0,1.0
2024-08-26,34.95,35.01,34.9195,35.0,7550,34.3245166989915,34.3834429079168,34.2945625427878,34.3736218730959,7687.58092980674,0.0,1.0
2024-08-27,34.96,34.9999,34.89,34.92,10314,34.3343377338124,34.3735236627477,34.2655904900662,34.2950535945289,10501.9483059638,0.0,1.0
2024-08-28,34.79,35.0579,34.631,34.92,21882,34.1673801418574,34.4304856647088,34.0112256882053,34.2950535945289,22280.7478021233,0.0,1.0
2024-08-29,35.12,35.2487,34.87,35.11,13777,34.4914742909465,34.6178710090913,34.2459484204244,34.4816532561257,14028.0533072778,0.0,1.0
2024-08-30,35.3,35.31,35.0291,35.11,19783,34.6682529177225,34.6780739525434,34.4022010844247,34.4816532561257,20143.4984813731,0.0,1.0
2024-09-03,34.7894,35.08,34.7894,35.08,20480,34.1667908797681,34.452190151663,34.1667908797681,34.452190151663,20853.1996612506,0.0,1.0
2024-09-04,34.82,35.0297,34.7,34.83,11999,34.19684324632,34.402790346514,34.0789908284694,34.2066642811409,12217.6534538743,0.0,1.0
2024-09-05,34.59,34.82,34.4801,34.8,14990,33.9709594454397,34.19684324632,33.8630262727581,34.1772011766782,15263.1573692454,0.0,1.0
2024-09-06,34.21,34.85,34.21,34.72,13661,33.5977601222461,34.2263063507827,33.5977601222461,34.0986328981112,13909.9394810715,0.0,1.0
2024-09-09,34.61,34.818,34.57,34.6,25146,33.9906015150814,34.1948790393558,33.9513173757979,33.9807804802605,25604.2264981351,0.0,1.0
2024-09-10,34.575,34.621,34.3301,34.46,4586,33.9562278932083,34.0014046533844,33.7157107504449,33.8432859927682,4669.56902570778,0.0,1.0
2024-09-11,34.7119,34.73,34.05,34.53,21543,34.0906778599062,34.108453932932,33.4406235651119,33.9120332365144,21935.5703272618,0.0,1.0
2024-09-12,34.95,34.95,34.55,34.71,19359,34.3245166989915,34.3245166989915,33.9316753061561,34.0888118632903,19711.7720821362,0.0,1.0
2024-09-13,35.09,35.26,34.99,34.99,8740,34.4620111864839,34.6289687784389,34.363800838275,34.363800838275,8899.26587106104,0.0,1.0
2024-09-16,35.4571,35.51,35.29,35.32,10581,34.8225413747586,34.874494648961,34.6584318829016,34.6878949873642,10773.8137507662,0.0,1.0
2024-09-17,35.4392,35.6416,35.3323,35.54,23409,34.8049617224292,35.0037394672039,34.6999748601939,34.9039577534237,23835.5737729597,0.0,1.0
2024-09-18,35.3,35.6022,35.22,35.39,30212,34.6682529177225,34.9650445900096,34.5896846391554,34.7566422311104,30762.5423909034,0.0,1.0
2024-09-19,35.63,35.8,35.5384,35.8,8511,34.9923470668117,35.1593046587667,34.9023863878524,35.1593046587667,8666.09288656756,0.0,1.0
2024-09-20,35.77,35.77,35.6001,35.68,6523,35.129841554304,35.129841554304,34.9629821726972,35.0414522409161,6641.86627882509,0.0,1.0
2024-09-23,35.95,35.95,35.8,35.8,10371,35.30662018108,35.30662018108,35.1593046587667,35.1593046587667,10559.9869964272,0.0,1.0
2024-09-24,36.0,36.06,35.94,36.01,18172,35.3557253551844,35.4146515641097,35.2967991462591,35.3655463900053,18503.1418088011,0.0,1.0
2024-09-25,35.95,36.1,35.88,36.1,8830,35.30662018108,35.4539357033932,35.2378729373338,35.4539357033932,8990.90590863489,0.0,1.0
2024-09-26,35.96,35.99,35.88,35.88,12725,35.4692565177138,35.4988471099144,35.3903482718457,35.3903482718457,12901.0598170129,0.1556,1.0
2024-09-27,36.1045,36.292,36.032356,36.04,8757,35.6117845368131,35.7967257380665,35.5406250806892,35.5481647635819,8878.15959273727,0.0,1.0
2024-09-30,35.97,36.08,35.7001,36.08,12391,35.4791200484473,35.587618886516,35.2129033539498,35.587618886516,12562.4386791832,0.0,1.0
2024-10-01,35.8684,35.9703,35.6944,35.7801,146682,35.3789065761948,35.4794159543693,35.2072811414317,35.2918115998179,148711.454308769,0.0,1.0
2024-10-02,35.75,35.855,35.6651,35.74,20792,35.26212237231,35.3656894450119,35.1783809963825,35.2522588415765,21079.6727477668,0.0,1.0
2024-10-03,35.54,35.66,35.45,35.58,23768,35.0549882269063,35.1733505957084,34.9662164503046,35.0944423498403,24096.8479159734,0.0,1.0
2024-10-04,35.8503,35.8503,35.5973,35.712,60539,35.3610535855672,35.3610535855672,35.1115062580093,35.2246409555227,61376.6019852371,0.0,1.0
2024-10-07,35.48,35.8,35.38,35.78,13926,34.9958070425052,35.3114400259776,34.89717173517,35.2917129645106,14118.6765431608,0.0,1.0
2024-10-08,35.62,35.6399,35.4677,35.53,17704,35.1338964727744,35.1535248989341,34.983674899703,35.0451246961727,17948.9479764555,0.0,1.0
2024-10-09,35.91,36.0,35.61,35.61,33127,35.4199388640462,35.5087106406479,35.1240329420408,35.1240329420408,33585.3366253977,0.0,1.0
2024-10-10,35.82,35.97,35.74,35.97,7672,35.3311670874446,35.4791200484473,35.2522588415765,35.4791200484473,7778.14781266192,0.0,1.0
2024-10-11,36.18,36.27,35.995,35.995,5841,35.6862541938511,35.7750259704527,35.5037788752811,35.5037788752811,5921.81456905087,0.0,1.0
2024-10-14,36.31,36.34,36.1096,36.1617,35682,35.8144800933868,35.8440706855873,35.6168149374872,35.6682039326088,36175.6869462203,0.0,1.0
2024-10-15,36.15,36.41,36.15,36.3,12632,35.6566636016506,35.9131154007219,35.6566636016506,35.8046165626533,12806.7730930064,0.0,1.0
2024-10-16,36.41,36.4619,36.16,36.16,20507,35.9131154007219,35.9643071252288,35.6665271323841,35.6665271323841,20790.7295612953,0.0,1.0
2024-10-17,36.5709,36.6113,36.4947,36.59,6273,36.0718196102241,36.1116682743875,35.9966595060348,36.0906589539252,6359.79160959701,0.0,1.0
2024-10-18,36.61,36.6292,36.455,36.59,19703,36.1103860153922,36.1293239944005,35.9575012890227,36.0906589539252,19975.6056247234,0.0,1.0
2024-10-21,36.39,36.6204,36.3201,36.57,32333,35.8933883392549,36.120644087355,35.8244422594276,36.0709318924581,32780.3510462458,0.0,1.0
2024-10-22,36.28,36.42,36.1712,36.2998,5660,35.7848895011862,35.9229789314554,35.6775742868056,35.8044192920386,5738.31029974798,0.0,1.0
2024-10-23,35.94,36.17,35.805,36.12,20438,35.4495294562468,35.6763906631176,35.3163717913444,35.62707300945,20720.774895097,0.0,1.0
2024-10-24,35.76,35.8699,35.63,35.86,36583,35.2719859030435,35.3803861058049,35.1437600035079,35.3706212103787,37089.1529497668,0.0,1.0
2024-10-25,35.53,35.945,35.53,35.88,64955,35.0451246961727,35.4544612216135,35.0451246961727,35.3903482718457,65853.7006219311,0.0,1.0
2024-10-28,35.7876,35.86,35.7432,35.7923,12574,35.299209247868,35.3706212103787,35.2554151714112,35.3038451073128,12747.9706199702,0.0,1.0
2024-10-29,35.65,35.74,35.63,35.6875,29722,35.1634870649749,35.2522588415765,35.1437600035079,35.2004753052256,30133.2259238709,0.0,1.0
2024-10-30,35.5036,35.7403,35.49,35.52,9047,35.0190849750363,35.2525547474985,35.0056705732387,35.0352611654392,9172.1719579187,0.0,1.0
2024-10-31,35.2818,35.3772,35.19,35.37,14809,34.8003118633669,34.8944099465647,34.7097646512333,34.8873082044365,15013.8935033512,0.0,1.0
2024-11-01,35.5069,35.7303,35.46,35.46,10739,35.0223399401783,35.242691216765,34.9760799810381,34.9760799810381,10887.5820333911,0.0,1.0
2024-11-04,35.2932,35.46,35.2022,35.46,13141,34.8115562884031,34.9760799810381,34.7217981587282,34.9760799810381,13322.815485687,0.0,1.0
2024-11-05,35.5698,35.64,35.31,35.31,18027,35.0843815484921,35.1536235342414,34.8281270200355,34.8281270200355,18276.4169211231,0.0,1.0
2024-11-06,36.5641,36.5997,36.27,36.39,24142,36.0651124093254,36.1002265787367,35.7750259704527,35.8933883392549,24476.0224834833,0.0,1.0
2024-11-07,36.6372,36.7213,36.57,36.62,15380,36.1372148189873,36.2201671124562,36.0709318924581,36.1202495461257,15592.793712036,0.0,1.0
2024-11-08,36.8704,36.89,36.6,36.67,10953,36.3672323556929,36.3865648759306,36.1005224846587,36.1695671997933,11104.5428821801,0.0,1.0
2024-11-11,36.9611,37.1499,36.9301,37.0,15418,36.4566945794458,36.6429180396946,36.4261176341719,36.4950637139992,15631.3194702322,0.0,1.0
2024-11-12,36.7747,37.09,36.77,37.09,7669,36.2728383665731,36.5838354906008,36.2682025071284,36.5838354906008,7775.10630543591,0.0,1.0
2024-11-13,36.8563,36.9616,36.77,36.85,17467,36.3533247773586,36.4571877559825,36.2682025071284,36.3471107529965,17708.6689056003,0.0,1.0
2024-11-14,36.755,36.95,36.755,36.88,11143,36.2534072110281,36.4457460603316,36.2534072110281,36.376701345197,11297.1716731611,0.0,1.0
2024-11-15,36.6114,36.645,36.4914,36.555,9264,36.1117669096949,36.1449083729595,35.9934045408927,36.0561365963579,9392.17431393377,0.0,1.0
2024-11-18,36.5701,36.6424,36.51,36.55,9035,36.0710305277655,36.1423438549688,36.011750708057,36.0512048309911,9160.00592901464,0.0,1.0
2024-11-19,36.5606,36.6095,36.32,36.39,8388,36.0616601735686,36.1098928388555,35.8243436241203,35.8933883392549,8504.05420393746,0.0,1.0
2024-11-20,36.6487,36.6487,36.4063,36.63,13347,36.1485578793309,36.1485578793309,35.9094658943505,36.1301130768592,13531.6656485399,0.0,1.0
2024-11-21,37.0403,37.17,36.6102,36.635,11534,36.5348137428553,36.6627437364689,36.1105832860068,36.135044842226,11693.581448285,0.0,1.0
2024-11-22,37.3853,37.39,37.08,37.08,21989,36.8751055531615,36.8797414126062,36.5739719598673,36.5739719598673,22293.2341309466,0.0,1.0
2024-11-25,37.6497,37.73,37.5096,37.7,13500,37.1358973057556,37.2151014575457,36.997709240179,37.1855108653451,13686.7825170667,0.0,1.0
2024-11-26,37.8378,37.87,37.5378,37.64,8190,37.3214303188529,37.3531908878148,37.0255243968475,37.126329680944,8303.31472702048,0.0,1.0
2024-11-27,37.7651,37.9499,37.731,37.89,9213,37.2497224504203,37.4320004983756,37.216087810619,37.3729179492819,9340.46869109153,0.0,1.0
2024-11-29,38.01,38.07,37.78,37.78,7155,37.491280318084,37.5504615024851,37.2644191112132,37.2644191112132,7253.99473404536,0.0,1.0
2024-12-02,37.8473,37.93,37.805,37.89,14213,37.3308006730498,37.4123720722159,37.289077938047,37.3729179492819,14409.6474011162,0.0,1.0
2024-12-03,37.803,37.88,37.7089,37.86,11182,37.2871052319003,37.3630544185484,37.194289407698,37.3433273570813,11336.7112670993,0.0,1.0
2024-12-04,38.0153,38.0171,37.85,37.9,11529,37.4965079893728,37.4982834249048,37.3334638263478,37.3827814800154,11688.512269575,0.0,1.0
2024-12-05,37.9642,38.0984,37.9642,38.0543,97386,37.4461053473245,37.5784739297683,37.4461053473245,37.5349757592335,98733.4075708934,0.0,1.0
2024-12-06,37.9073,38.0902,37.83,37.99,12133,37.3899818574509,37.5703858345668,37.3137367648808,37.471553256617,12300.8690577459,0.0,1.0
2024-12-09,37.6151,37.92,37.6151,37.8732,9434,37.1017694894176,37.4025085414824,37.1017694894176,37.3563472176496,9564.52639007462,0.0,1.0
2024-12-10,37.525,37.74,37.4813,37.4813,14526,37.0128990775086,37.2249649882792,36.9697954482032,36.9697954482032,14726.9779883638,0.0,1.0
2024-12-11,37.5501,37.7014,37.52,37.61,14064,37.0376565396498,37.1868917596478,37.0079673121419,37.0967390887435,14258.5858755575,0.0,1.0
2024-12-12,37.49,37.631,37.43,37.58,9012,36.9783767199414,37.1174525032839,36.9191955355403,37.067148496543,9136.68770694852,0.0,1.0
2024-12-13,37.1959,37.3439,37.1655,37.34,19805,36.8315087473193,36.9780588588801,36.801406562242,36.9741970653998,20000.9400796978,0.1452,1.0
2024-12-16,37.1294,37.2442,37.1294,37.22,7104,36.7656602174626,36.8793355742679,36.7656602174626,36.8553726506208,7174.28317728722,0.0,1.0
2024-12-17,36.9754,37.0611,36.8945,36.97,10783,36.6131688851629,36.6980293213843,36.5330614255327,36.6078217864979,10889.6812360203,0.0,1.0
2024-12-18,36.14,37.1793,36.14,37.04,13000,35.7859529176098,36.8150713699416,35.7859529176098,36.6771360284523,13128.6150485267,0.0,1.0
2024-12-19,36.2282,36.425,36.2282,36.37,6883,35.8732888624723,36.0681609027099,35.8732888624723,36.0136997126028,6951.09672146227,0.0,1.0
2024-12-20,36.5433,36.815,36.02,36.02,180853,36.1853019716129,36.4543402507416,35.6671285028308,35.6671285028308,182642.262874708,0.0,1.0
2024-12-23,36.5898,36.5898,36.3,36.44,9808,36.2313464323397,36.2313464323397,35.9443854706484,36.0830139545573,9905.03510738078,0.0,1.0
2024-12-24,36.8621,36.8621,36.57,36.57,3380,36.5009788335424,36.5009788335424,36.2117404039012,36.2117404039012,3413.43991261695,0.0,1.0
2024-12-26,36.9499,36.9799,36.77,36.77,10939,36.5879186970224,36.6176248007171,36.4097810951995,36.4097810951995,11047.2246166026,0.0,1.0
2024-12-27,36.6497,36.77,36.5,36.77,6010,36.2906596193836,36.4097810951995,36.1424261619468,36.4097810951995,6069.45972628042,0.0,1.0
2024-12-30,36.3844,36.51,36.11,36.3,11427,36.0279586423763,36.1523281965117,35.756246813915,35.9443854706484,11540.052627655,0.0,1.0
2024-12-31,36.27,36.52,36.1779,36.37,18755,35.9146793669537,36.1622302310766,35.8234816286108,36.0136997126028,18940.551941163,0.0,1.0
2025-01-02,36.1978,36.505,35.9869,36.49,155667,35.843186677395,36.1473771792292,35.6343527684209,36.1325241273818,157207.086058385,0.0,1.0
2025-01-03,36.3562,36.5099,36.28,36.32,38783,36.0000349049033,36.152229176166,35.9245814015186,35.9641895397783,39166.6982636162,0.0,1.0
2025-01-06,36.42,36.7074,36.31,36.56,12411,36.0632098854274,36.3477943588231,35.9542875052133,36.2018383693363,12533.7877974819,0.0,1.0
2025-01-07,36.2512,36.57,36.2012,36.53,33366,35.8960635419716,36.2117404039012,35.846553369147,36.1721322656415,33696.1053622418,0.0,1.0
2025-01-08,36.2989,36.2989,36.0585,36.105,9917,35.9432962468463,35.9432962468463,35.7052513359057,35.7512957966325,10015.1134950953,0.0,1.0
2025-01-10,35.8157,36.1,35.77,36.08,15455,35.4648299366695,35.7463447793501,35.4195776387078,35.7265407102203,15607.9035057677,0.0,1.0
2025-01-13,36.0383,36.0383,35.7008,35.71,4595,35.6852492260846,35.6852492260846,35.3510555595186,35.3601654313183,4640.46047292155,0.0,1.0
2025-01-14,36.08,36.24,35.8511,36.23,75636,35.7265407102203,35.8849732632589,35.4998831390293,35.875071228694,76384.3021392589,0.0,1.0
2025-01-15,36.52,36.68,36.4116,36.6208,29438,36.1622302310766,36.3206627841153,36.0548921763929,36.262042739491,29729.2438306561,0.0,1.0
2025-01-16,36.6053,36.64,36.5073,36.58,92297,36.2466945859153,36.2810546458556,36.1496546471792,36.2216424384661,93210.137164144,0.0,1.0
2025-01-17,36.8507,36.9699,36.84,36.87,9585,36.4896905141384,36.6077227661522,36.4790953371539,36.5088014408487,9679.82886462527,0.0,1.0
2025-01-21,37.21,37.35,36.99,36.99,16514,36.8454706160559,36.9840990999647,36.6276258556277,36.6276258556277,16677.38068549,0.0,1.0
2025-01-22,37.31,37.4489,37.271,37.33,31312,36.944490961705,37.0820302218117,36.9058730269019,36.9642950308349,31621.7841845745,0.0,1.0
2025-01-23,37.59,37.64,37.35,37.35,38737,37.2217479295227,37.2712581023473,36.9840990999647,36.9840990999647,39120.2431642138,0.0,1.0
2025-01-24,37.47,37.7838,37.43,37.65,29202,37.1029235147437,37.4136493593908,37.063315376484,37.2811601369122,29490.9089728521,0.0,1.0
2025-01-27,37.81,37.81,37.27,37.27,16556,37.4395926899509,37.4395926899509,36.9048828234454,36.9048828234454,16719.7962110314,0.0,1.0
2025-01-28,37.87,37.9454,37.7562,37.8299,11859,37.4990048973404,37.5736662379599,37.3863197439916,37.4592977387351,11976.3266046522,0.0,1.0
2025-01-29,37.84,37.966,37.7291,37.9,13125,37.4692987936456,37.5940644291636,37.3594852303207,37.5287110010351,13254.8517316856,0.0,1.0
2025-01-30,38.0565,38.1934,37.87,37.87,45988,37.6836778419761,37.8192366951698,37.4990048973404,37.4990048973404,46442.9806808959,0.0,1.0
2025-01-31,37.76,38.1482,37.75,38.13,10517,37.3900825171263,37.7744794989364,37.3801804825614,37.7564577960282,10621.0495742581,0.0,1.0
2025-02-03,37.65,37.8542,37.2198,37.27,16517,37.2811601369122,37.4833596827278,36.8551746099295,36.9048828234454,16680.4103658858,0.0,1.0
2025-02-04,37.76,37.92,37.64,37.64,19586,37.3900825171263,37.548515070165,37.2712581023473,37.2712581023473,19779.7734108034,0.0,1.0
2025-02-05,37.98,38.09,37.7961,37.8,12628,37.6079272775545,37.7168496577686,37.4258288619057,37.429690655386,12752.9346794458,0.0,1.0
2025-02-06,37.86,38.1,37.78,38.1,14332,37.4891028627755,37.7267516923335,37.4098865862561,37.7267516923335,14473.7931442681,0.0,1.0
2025-02-07,37.48,37.94,37.45,37.94,52485,37.1128255493086,37.5683191392948,37.0831194456139,37.5683191392948,53004.2585247635,0.0,1.0
2025-02-10,37.6842,37.74,37.57,37.74,8336,37.3150250951242,37.3702784479965,37.2019438603929,37.3702784479965,8418.47192650144,0.0,1.0
2025-02-11,37.81,37.86,37.6001,37.62,10903,37.4395926899509,37.4891028627755,37.2317489844333,37.2514540332175,11010.8684518528,0.0,1.0
2025-02-12,37.71,37.85,37.53,37.58,69323,37.3405723443017,37.4792008282106,37.1623357221332,37.2118458949578,70008.8446930014,0.0,1.0
2025-02-13,38.16,38.1629,37.87,37.95,37892,37.786163899723,37.7890354897468,37.4990048973404,37.5782211738597,38266.8831860595,0.0,1.0
2025-02-14,38.04,38.1499,37.9817,38.1,8082,37.667339484944,37.7761628448124,37.6096106234305,37.7267516923335,8161.95898632253,0.0,1.0
2025-02-18,38.09,38.11,37.9656,38.01,32607,37.7168496577686,37.7366537268984,37.593668347781,37.6376333812492,32929.5962221008,0.0,1.0
2025-02-19,38.24,38.24,38.0076,38.05,23234,37.8653801762423,37.8653801762423,37.6352568929536,37.6772415195089,23463.8647721131,0.0,1.0
2025-02-20,37.9623,38.03,37.7543,38.03,16185,37.5904006763746,37.6574374503791,37.3844383574243,37.6574374503791,16345.1257354157,0.0,1.0
2025-02-21,37.57,37.91,37.48,37.91,12363,37.2019438603929,37.5386130356001,37.1128255493086,37.5386130356001,12485.3129111489,0.0,1.0
2025-02-24,37.7,37.91,37.6,37.67,75162,37.3306703097368,37.5386130356001,37.2316499640876,37.300964206042,75905.6126367204,0.0,1.0
2025-02-25,37.76,37.91,37.61,37.72,13030,37.3900825171263,37.5386130356001,37.2415519986525,37.3504743788666,13158.9118524849,0.0,1.0
2025-02-26,37.69,38.0,37.5101,37.84,16074,37.3207682751719,37.6277313466843,37.142630673349,37.4692987936456,16233.0275607706,0.0,1.0
2025-02-27,37.555,37.96,37.5,37.67,33024,37.1870908085455,37.5881232084246,37.1326296184385,37.300964206042,33350.7217971189,0.0,1.0
2025-02-28,37.9529,37.9529,37.375,37.5499,9169,37.5810927638835,37.5810927638835,37.008854186377,37.1820407709174,9259.71318307243,0.0,1.0
2025-03-03,37.5036,38.1698,37.3899,38.0,12775,37.1361943508818,37.7958678935966,37.0236082178787,37.6277313466843,12901.3890188407,0.0,1.0
2025-03-04,36.9135,37.32,36.9005,37.27,25229,36.5518752912061,36.95439299627,36.5390026462717,36.9048828234454,25478.6022353293,0.0,1.0
2025-03-05,37.2438,37.3299,36.8016,37.045,111873,36.8789394928853,36.9641960104892,36.4410715244247,36.6820870457347,112979.811640295,0.0,1.0
2025-03-06,36.9077,37.215,36.77,36.91,35074,36.5461321111584,36.8504216333383,36.4097810951995,36.5484095791084,35421.0034009251,0.0,1.0
2025-03-07,37.2121,37.2121,36.72,36.72,125901,36.8475500433145,36.8475500433145,36.3602709223749,36.3602709223749,127146.59717112,0.0,1.0
2025-03-10,36.55,37.124,36.413,36.79,23785,36.1919363347713,36.7603131187976,36.056278461232,36.4295851643294,24020.3160714776,0.0,1.0
2025-03-11,36.0513,36.36,35.7783,36.36,41037,35.6981218710189,36.0037976780379,35.4277963273967,36.0037976780379,41442.9981343378,0.0,1.0
2025-03-12,35.9429,36.11,35.6628,36.11,34810,35.5907838163352,35.756246813915,35.3134278281719,35.756246813915,35154.3915260935,0.0,1.0
2025-03-13,35.5764,35.91,35.4316,35.91,7933,35.227874249531,35.5582061226167,35.084492789031,35.5582061226167,8011.48485999712,0.0,1.0
2025-03-14,36.09,36.33,35.689,35.73,31032,35.7364427447852,35.9740915743432,35.339371158732,35.3799695004482,31339.0140142985,0.0,1.0
2025-03-17,36.4253,36.55,36.01,36.01,28925,36.0684579637468,36.1919363347713,35.6572264682658,35.6572264682658,29211.168482972,0.0,1.0
2025-03-18,36.1726,36.32,36.04,36.32,9245,35.8182335502914,35.9641895397783,35.6869325719606,35.9641895397783,9336.46508643303,0.0,1.0
2025-03-19,36.5012,36.7,36.25,36.25,16254,36.1436144060945,36.3404668532451,35.8948752978238,35.8948752978238,16414.8083845195,0.0,1.0
2025-03-20,36.4705,36.575809,36.28,36.28,11450,36.1132151599803,36.2174924957799,35.9245814015186,35.9245814015186,11563.2801773562,0.0,1.0
2025-03-21,36.3574,36.3574,36.01,36.12,8388,36.0012231490511,36.0012231490511,35.6572264682658,35.7661488484799,8470.98638669553,0.0,1.0
2025-03-24,36.8103,36.85,36.6,36.6,6995,36.4496862944961,36.4889973717189,36.2414465075959,36.2414465075959,7064.20478957265,0.0,1.0
2025-03-25,36.76,36.82,36.62,36.795,634231,36.3998790606346,36.4592912680241,36.2612505767258,36.4345361816118,640505.742372473,0.0,1.0
2025-03-26,36.6417,36.8864,36.51,36.77,8202,36.2827379917316,36.5250407775352,36.1523281965117,36.4097810951995,8283.1462021551,0.0,1.0
2025-03-27,36.4632,36.58,36.4001,36.505,10766,36.2400602227568,36.3561454548269,36.1773463687875,36.28160442396,10832.2891514814,0.1354,1.0
2025-03-28,35.8718,36.33,35.78,36.33,12836,35.6522793473609,36.1076753519372,35.5610411255798,36.1076753519372,12915.0346970476,0.0,1.0
2025-03-31,36.2239,36.26,35.5137,35.56,11245,36.0022246402708,36.0381037231281,35.2963707719816,35.3423874350368,11314.2384830399,0.0,1.0
2025-04-01,36.1453,36.3297,35.88,36.06,22034,35.9241056399223,36.1073771878137,35.6604291667357,35.8393276408163,22169.6692516942,0.0,1.0
2025-04-02,36.29,36.4099,36.045,36.045,11676,36.0679201354748,36.1870863968208,35.8244194346429,35.8244194346429,11747.8922657158,0.0,1.0
2025-04-03,34.7933,35.39,34.78,35.31,765088,34.5803793234945,35.1734277650718,34.5671607140208,35.0939173321471,769798.852157587,0.0,1.0
2025-04-04,32.8868,33.95,32.8868,33.9,259370,32.6855463188574,33.7422399724269,32.6855463188574,33.6925459518489,260967.010702184,0.0,1.0
2025-04-07,32.5667,32.8512,31.5249,31.8,191323,32.3674051991173,32.6501641762059,31.3319805863552,31.6053970875751,192501.027060085,0.0,1.0
2025-04-08,32.19,33.7387,32.145,33.7015,189090,31.9930104480831,33.5322330414644,31.9482858295629,33.4952606901545,190254.27787977,0.0,1.0
2025-04-09,34.6431,34.725,31.8815,31.89,42787,34.4310984856784,34.5124972913851,31.6863983411171,31.6948463246154,43050.4510425815,0.0,1.0
2025-04-10,33.784,34.0636,32.87,33.98,31373,33.5772558241081,33.85514478718,32.6688491279432,33.7720563847736,31566.1719811837,0.0,1.0
2025-04-11,34.4006,34.47,33.56,33.73,23630,34.1900824858753,34.2590577864375,33.3546266119189,33.5235862818839,23775.4962520439,0.0,1.0
2025-04-14,34.6349,34.84,34.445,34.71,18489,34.4229486663036,34.6267935387143,34.2342107761485,34.4975890852117,18602.8417352535,0.0,1.0
2025-04-15,34.51,34.7688,34.47,34.707,78125,34.2988130028999,34.5560292534113,34.2590577864375,34.494607443977,78606.0365929296,0.0,1.0
2025-04-16,33.88,34.4442,33.66,34.34,8490,33.6726683436177,34.2334156718193,33.4540146530748,34.1298533329349,8542.27520862686,0.0,1.0
2025-04-17,33.84,34.01,33.68,33.7,11010,33.6329131271554,33.8018727971204,33.4738922613059,33.4937698695371,11077.7915249684,0.0,1.0
2025-04-21,33.14,33.4,32.7838,33.4,20344,32.9371968390641,33.1956057460694,32.5831766364668,33.1956057460694,20469.263468116,0.0,1.0
2025-04-22,33.9547,34.02,33.52,33.52,16963,33.7469112103612,33.811811601236,33.3148713954565,33.3148713954565,17067.4457436911,0.0,1.0
2025-04-23,34.2942,34.81,34.13,34.53,14721,34.0843336100854,34.5969771263676,33.9211384465075,34.3186906111311,14811.6411479618,0.0,1.0
2025-04-24,34.6596,34.6596,34.105,34.18,253177,34.4474975124691,34.4474975124691,33.8962914362185,33.9708324670854,254735.878739048,0.0,1.0
2025-04-25,34.6806,34.6899,34.33,34.44,21235,34.4683690011118,34.4776120889393,34.1199145288193,34.2292413740907,21365.7495942511,0.0,1.0
2025-04-28,34.8159,34.84,34.625,34.77,205364,34.6028410207958,34.6267935387143,34.4131092502292,34.5572219099052,206628.481265541,0.0,1.0
2025-04-29,35.06,35.1405,34.75,34.75,18118,34.8454472292573,34.9254546023878,34.537344301674,34.537344301674,18229.557388681,0.0,1.0
2025-04-30,35.18,35.24,34.47,34.84,16528,34.9647128786444,35.0243457033379,34.2590577864375,34.6267935387143,16629.7673319416,0.0,1.0
2025-05-01,35.1853,35.41,35.1853,35.28,7377,34.9699804448256,35.1933053733029,34.9699804448256,35.0641009198003,7422.42216890935,0.0,1.0
2025-05-02,35.6539,35.7599,35.43,35.52,11277,35.4357128056822,35.5410641293074,35.2131829815341,35.3026322185744,11346.4355156284,0.0,1.0
2025-05-05,35.5411,35.731,35.44,35.44,229639,35.3236030952583,35.5123409854134,35.2231217856497,35.2231217856497,231052.948955697,0.0,1.0
2025-05-06,35.303,35.4899,35.1642,35.27,14452,35.0869601692661,35.2727164181865,34.9490095681418,35.0541621156847,14540.9848427651,0.0,1.0
2025-05-07,35.6171,35.67,35.42,35.47,9812,35.3991380065368,35.4517142803083,35.2032441774185,35.2529381979965,9872.41511743777,0.0,1.0
2025-05-08,35.7946,36.1186,35.7,35.74,27220,35.5755517795885,35.8975690329336,35.481530692655,35.5212859091174,27387.6008455622,0.0,1.0
2025-05-09,35.6893,35.88,35.65,35.88,7723,35.4708961722514,35.6604291667357,35.4318366720771,35.6604291667357,7770.5525837721,0.0,1.0
2025-05-12,36.6712,36.6869,36.43,36.5517,28573,36.4467873483611,36.4623912708226,36.2070633930931,36.3280186391798,28748.9316296932,0.0,1.0
2025-05-13,36.6306,36.8,36.6,36.67,75697,36.4064358036518,36.5747991453699,36.3760230630581,36.4455946918672,76163.08674528,0.0,1.0
2025-05-14,36.5379,36.6609,36.4387,36.64,8352,36.3143030895003,36.436550380122,36.2157101526737,36.4157782795205,8403.4255055891,0.0,1.0
2025-05-15,36.88,36.890746,36.46,36.46,10646,36.6543095782946,36.6649898171972,36.2368798054399,36.2368798054399,10711.5502792746,0.0,1.0
2025-05-16,37.1594,37.1594,36.87,36.92,93191,36.9319997652842,36.9319997652842,36.644370774179,36.694064794757,93764.8019984859,0.0,1.0
2025-05-19,37.2196,37.3056,36.9,36.9,5410,36.99183136606,37.0773050814541,36.6741871865258,36.6741871865258,5443.3108219872,0.0,1.0
2025-05-20,37.1596,37.28,37.09,37.2053,16693,36.9321985413665,37.0518617429182,36.863024464722,36.9776188761748,16795.7832812259,0.0,1.0
2025-05-21,36.5496,36.9749,36.5062,36.9,9688,36.3259314903155,36.7486288293516,36.2827970804539,36.6741871865258,9747.65161615749,0.0,1.0
2025-05-22,36.5457,36.68,36.4018,36.47,9597,36.3220553567105,36.4555334959828,36.1790359654871,36.2468186095554,9656.09130473402,0.0,1.0
2025-05-23,36.3724,36.46,36.14,36.14,9063,36.1498158813873,36.2368798054399,35.918838073741,35.918838073741,9118.80332341404,0.0,1.0
2025-05-27,36.9234,36.95,36.665,36.67,20217,36.6974439881563,36.7238812071038,36.4406252898094,36.4455946918672,20341.4814950305,0.0,1.0
2025-05-28,36.7137,36.93,36.7137,36.93,6903,36.4890272658524,36.7040035988726,36.4890272658524,36.7040035988726,6945.50362369271,0.0,1.0
2025-05-29,36.8473,36.88,36.58,36.88,8237,36.6218096888366,36.6543095782946,36.3561454548269,36.6543095782946,8287.71741972432,0.0,1.0
2025-05-30,36.9428,37.0,36.695,36.79,7409,36.7167252681405,36.7735752276817,36.4704417021562,36.5648603412543,7454.61920149781,0.0,1.0
2025-06-02,36.9864,36.9864,36.77,36.84,5232,36.7600584540845,36.7600584540845,36.5449827330231,36.6145543618323,5264.21482821386,0.0,1.0
2025-06-03,37.2157,37.2199,36.96,36.96,9432,36.987955232455,36.9921295301835,36.7338200112193,36.7338200112193,9490.07535544976,0.0,1.0
2025-06-04,37.1493,37.2899,37.1211,37.26,12355,36.9219615731274,37.0617011589926,36.8939341455215,37.031984134687,12431.0730509523,0.0,1.0
2025-06-05,36.9677,37.23,36.9101,37.105,5337,36.7414728903883,37.0021677223403,36.6842253786825,36.8779326708954,5369.86134139477,0.0,1.0
2025-06-06,37.3892,37.39,37.2601,37.27,8197,37.1603934838604,37.1611885881897,37.0320835227282,37.0419229388026,8247.47112898874,0.0,1.0
2025-06-09,37.4,37.53,37.27,37.4,22476,37.1711273923053,37.300331845808,37.0419229388026,37.1711273923053,22614.3907643224,0.0,1.0
2025-06-10,37.59,37.6341,37.38,37.38,8141,37.3599646705015,37.4037947966512,37.1512497840741,37.1512497840741,8191.12632195892,0.0,1.0
2025-06-11,37.4055,37.61,37.385,37.481,4159,37.1765937345689,37.3798422787327,37.1562191861319,37.2516317056416,4184.60807923193,0.0,1.0
2025-06-12,37.4442,37.4442,37.3,37.3,5825,37.2150569064962,37.2150569064962,37.0717393511494,37.0717393511494,5860.86608836884,0.0,1.0
2025-06-13,36.8562,37.2,36.77,37.11,21385,36.6306552244995,36.9723513099935,36.5449827330231,36.8829020729532,21516.6731845095,0.0,1.0
2025-06-16,37.167,37.33,37.06,37.06,6187,36.939553256412,37.1015557634962,36.8332080523752,36.8332080523752,6225.09501952584,0.0,1.0
2025-06-17,36.83,37.1531,36.83,37.04,11064,36.6046155577167,36.9257383186914,36.6046155577167,36.8133304441441,11132.1240174614,0.0,1.0
2025-06-18,36.8333,37.06,36.8333,37.0,3017,36.6078953630748,36.8332080523752,36.6078953630748,36.7735752276817,3035.57647873112,0.0,1.0
2025-06-20,36.8793,37.049,36.75,36.99,11089,36.6536138620065,36.8222753678481,36.525105124792,36.7636364235661,11157.2779491712,0.0,1.0
2025-06-23,37.1963,37.1963,36.835,36.87,7579,36.9686739524707,36.9686739524707,36.6095849597745,36.644370774179,7625.66593712402,0.0,1.0
2025-06-24,37.5813,37.66,37.39,37.39,9449,37.3513179109209,37.4295362993106,37.1611885881897,37.1611885881897,9507.18002901239,0.0,1.0
2025-06-25,37.4472,37.5881,37.42,37.56,5961,37.2180385477309,37.3580762977195,37.1910050005365,37.3301482581547,5997.7034768698,0.0,1.0
2025-06-26,37.604,37.6699,37.44,37.44,142547,37.4797272600943,37.5454094754555,37.3162692431106,37.3162692431106,143019.64768317,0.1065,1.0
2025-06-27,38.1262,38.24,37.9138,37.9138,9409,38.0002015068559,38.113625423519,37.7885034409575,37.7885034409575,9440.19772461678,0.0,1.0
2025-06-30,38.3301,38.34,38.1112,38.24,67250,38.2034276633375,38.21329494607,37.9852510784732,38.113625423519,67472.9829929299,0.0,1.0
2025-07-01,38.7074,38.78,38.3,38.3,15466,38.5794807719226,38.6518408452946,38.1734271370496,38.1734271370496,15517.2811147755,0.0,1.0
2025-07-02,38.72,38.7799,38.59,38.61,13486,38.592039131764,38.6517411757721,38.4624687524476,38.4824026569578,13530.7159649465,0.0,1.0
2025-07-03,38.9846,39.0485,38.82,38.88,6363,38.855764688434,38.9194535133442,38.691708654315,38.7515103678457,6384.09800422326,0.0,1.0
2025-07-07,38.6301,38.93,38.56,38.88,59653,38.5024362309906,38.8013451291212,38.4325678956823,38.7515103678457,59850.7933751264,0.0,1.0
2025-07-08,38.5701,38.7,38.52,38.65,10880,38.44263451746,38.5721052272538,38.3927000866619,38.5222704659783,10916.0751667372,0.0,1.0
2025-07-09,38.7333,38.77,38.5501,38.68,21579,38.6052951782633,38.6418738930395,38.4227006129498,38.5521713227436,21650.5501859396,0.0,1.0
2025-07-10,38.8455,38.9593,38.73,38.73,115813,38.7171243825656,38.8305482992286,38.6020060840191,38.6020060840191,116197.004897549,0.0,1.0
2025-07-11,38.5958,38.6684,38.52,38.65,4890,38.4682495847556,38.5406096581277,38.3927000866619,38.5222704659783,4906.21393063833,0.0,1.0
2025-07-14,38.6294,38.69,38.52,38.54,10435,38.5017385443327,38.5621382749987,38.3927000866619,38.4126339911721,10469.5996658918,0.0,1.0
2025-07-15,38.3488,38.65,38.332,38.65,7946,38.2220658640545,38.5222704659783,38.2053213842659,38.5222704659783,7972.34680835423,0.0,1.0
2025-07-16,38.5002,38.5317,38.28,38.42,14663,38.3729655211968,38.4043614208004,38.1534932325394,38.2930305641109,14711.6185817893,0.0,1.0
2025-07-17,38.7145,38.8096,38.48,38.48,9429,38.5865573080237,38.6813430239697,38.3528322776415,38.3528322776415,9460.26403926151,0.0,1.0
2025-07-18,38.5749,38.87,38.52,38.87,4516,38.4474186545424,38.7415434155905,38.3927000866619,38.7415434155905,4530.97384678174,0.0,1.0
2025-07-21,38.58,38.861,38.58,38.72,75670,38.4525018001925,38.732573158561,38.4525018001925,38.592039131764,75920.9014583645,0.0,1.0
2025-07-22,38.8279,38.839,38.57,38.57,15161,38.6995825465966,38.7106458635997,38.4425348479374,38.4425348479374,15211.2698164433,0.0,1.0
2025-07-23,39.2052,39.2052,38.94,39.0399,7109,39.0756356551816,39.0756356551816,38.8113120813763,38.9108819344048,7132.57154047197,0.0,1.0
2025-07-24,38.95,39.1799,38.93,38.99,13069,38.8212790336314,39.0504192659762,38.8013451291212,38.8611468426518,13112.3333046037,0.0,1.0
2025-07-25,39.1144,39.12,38.94,39.01,13855,38.9851357287053,38.9907172219682,38.8113120813763,38.881080747162,13900.9394701419,0.0,1.0
2025-07-28,39.0574,39.2,38.9815,39.12,8189,38.9283241008512,39.070452840009,38.852674933235,38.9907172219682,8216.15253128779,0.0,1.0
2025-07-29,38.9218,39.0659,38.8395,39.06,13141,38.793172228272,38.936796010268,38.7111442112125,38.9309155084375,13184.5720373248,0.0,1.0
2025-07-30,38.7064,38.93,38.55,38.9229,21528,38.5784840766971,38.8013451291212,38.4226009434272,38.7942685930201,21599.3810835955,0.0,1.0
2025-07-31,38.2985,38.755,38.28,38.68,15949,38.1719320942113,38.6269234646569,38.1534932325394,38.5521713227436,16001.882613446,0.0,1.0
2025-08-01,37.957,38.03,37.83,38.03,36919,37.8315606746995,37.9043194261618,37.7049803810597,37.9043194261618,37041.4135184533,0.0,1.0
2025-08-04,38.4014,38.4014,38.15,38.15,17684,38.2744920329164,38.2744920329164,38.023922853223,38.023922853223,17742.6354088769,0.0,1.0
2025-08-05,38.4155,38.4899,38.2701,38.4536,9846,38.2885454355961,38.362699560374,38.1436259498068,38.326519523688,9878.64669960428,0.0,1.0
2025-08-06,38.5292,38.5999,38.35,38.39,18091,38.4018696827366,38.4723360351802,38.2232618983251,38.2631297073455,18150.9849118973,0.0,1.0
2025-08-07,38.4068,38.72,38.2423,38.72,5139,38.2798741871341,38.592039131764,38.1159178225377,38.592039131764,5156.03954796531,0.0,1.0
2025-08-08,38.6482,38.68,38.5309,38.5938,6074,38.5204764145723,38.5521713227436,38.40356406462,38.4662561943046,6094.1397576068,0.0,1.0
2025-08-11,38.4748,38.69,38.4512,38.69,4719,38.3476494624688,38.5621382749987,38.3241274551468,38.5621382749987,4734.64694042583,0.0,1.0
2025-08-12,38.7998,38.8521,38.63,38.63,6117,38.6715754107597,38.7237025710539,38.502336561468,38.502336561468,6137.28233409298,0.0,1.0
2025-08-13,39.2333,39.2333,38.9809,39.07,5629,39.1036427910185,39.1036427910185,38.8520769160997,38.9408824606926,5647.66425676138,0.0,1.0
2025-08-14,39.1667,39.1785,38.9611,39.0114,3353,39.0372628889995,39.0490238926605,38.8323423506346,38.8824761204777,3364.11765019025,0.0,1.0
2025-08-15,39.1802,39.282,39.1667,39.2079,10036,39.0507182745439,39.1521818485008,39.0372628889995,39.0783267322905,10069.2766887293,0.0,1.0
2025-08-18,39.23,39.29,39.1609,39.28,7885,39.1003536967743,39.1601554103049,39.0314820566915,39.1501884580498,7911.14454868778,0.0,1.0
2025-08-19,39.2052,39.4423,39.185,39.307,5926,39.0756356551816,39.3119520931502,39.0555024116263,39.1770992291386,5945.64902923574,0.0,1.0
2025-08-20,39.2803,39.3486,39.14,39.28,6646,39.1504874666175,39.2185617505198,39.0106511264784,39.1501884580498,6668.03635644628,0.0,1.0
2025-08-21,39.1543,39.22,39.01,39.14,7771,39.0249038682032,39.0903867445192,38.881080747162,39.0106511264784,7796.76655521277,0.0,1.0
2025-08-22,39.7454,39.89,39.32,39.32,7299,39.6140504160024,39.7581725456112,39.1900562670702,39.1900562670702,7323.20152959696,0.0,1.0
2025-08-25,39.507,39.7,39.507,39.7,6023,39.3764382742407,39.5688004527642,39.3764382742407,39.5688004527642,6042.97065526271,0.0,1.0
2025-08-26,39.5822,39.5822,39.4306,39.46,19363,39.4513897551991,39.4513897551991,39.3002907590117,39.3295935986417,19427.2025233026,0.0,1.0
2025-08-27,39.6716,39.7099,39.58,39.59,7488,39.5404943083597,39.5786677354968,39.449197025703,39.4591639779581,7512.82820298974,0.0,1.0
2025-08-28,39.7345,39.7738,39.55,39.71,5315,39.6031864380443,39.6423565604069,39.4192961689376,39.5787674050193,5332.623116839,0.0,1.0
2025-08-29,39.6528,39.7599,39.5601,39.67,9823,39.5217564381201,39.6285024967723,39.4293627907153,39.5388995959989,9855.57043776285,0.0,1.0
2025-09-02,39.4694,39.4694,39.25,39.25,15060,39.3389625337615,39.3389625337615,39.1202876012845,39.1202876012845,15109.9349274874,0.0,1.0
2025-09-03,39.4136,39.44,39.245,39.44,5711,39.283346940178,39.3096596941315,39.115304125157,39.3096596941315,5729.93614680481,0.0,1.0
2025-09-04,39.7133,39.7724,39.5,39.52,14752,39.5820564992635,39.6409611870912,39.3694614076621,39.3893953121723,14800.9136819584,0.0,1.0
2025-09-05,39.61,39.67,39.3701,39.67,13722,39.4790978824683,39.5388995959989,39.2399906978683,39.5388995959989,13767.4984777544,0.0,1.0
2025-09-08,39.572,39.61,39.36,39.49,10618,39.4412234638989,39.4790978824683,39.2299240760907,39.359494455407,10653.2064448912,0.0,1.0
2025-09-09,39.6949,39.7074,39.5101,39.54,9202,39.5637173071141,39.576175997433,39.3795280294398,39.4093292166825,9232.51136804374,0.0,1.0
2025-09-10,39.5124,39.7,39.3869,39.7,10709,39.3818204284585,39.5688004527642,39.2567351776569,39.5688004527642,10744.5081765247,0.0,1.0
2025-09-11,39.9519,39.9519,39.825,39.825,4851,39.8198679800703,39.8198679800703,39.693387355953,39.693387355953,4867.08461708109,0.0,1.0
2025-09-12,39.695,39.91,39.6892,39.85,10954,39.5638169766367,39.7781064501214,39.5580361443287,39.7183047365908,10990.3205309227,0.0,1.0
2025-09-15,39.6291,39.7499,39.6001,39.73,5226,39.4981347612755,39.6185355445172,39.4692305997357,39.5987013095295,5243.32801666992,0.0,1.0
2025-09-16,39.6125,39.7,39.51,39.7,14074,39.481589620532,39.5688004527642,39.3794283599172,39.5688004527642,14120.6656155018,0.0,1.0
2025-09-17,39.7543,39.9083,39.67,39.67,8761,39.6229210035094,39.776412068238,39.5388995959989,39.5388995959989,8790.04913012729,0.0,1.0
2025-09-18,39.7835,39.92,39.7013,39.78,9666,39.6520245040943,39.7880734023765,39.5700961565574,39.6485360708051,9698.04986780166,0.0,1.0
2025-09-19,39.8916,39.93,39.73,39.93,11322,39.759767257972,39.7980403546316,39.5987013095295,39.7980403546316,11359.5407203859,0.0,1.0
2025-09-22,39.9303,39.9303,39.66,39.75,9274,39.7983393631993,39.7983393631993,39.5289326437438,39.6186352140397,9304.75010076479,0.0,1.0
2025-09-23,39.844,40.11,39.75,40.05,7401,39.7123245652377,39.9774454952235,39.6186352140397,39.9176437816929,7425.53973428513,0.0,1.0
2025-09-24,39.7318,39.8964,39.672,39.8369,15804,39.6004953609354,39.7645513950545,39.5408929864499,39.7052480291366,15856.4018322716,0.0,1.0
2025-09-25,39.4483,39.58,39.42,39.468,3633,39.4483,39.58,39.42,39.468,3633,0.1308,1.0
2025-09-26,39.6602,39.7199,39.4601,39.5,6363,39.6602,39.7199,39.4601,39.5,6363,0.0,1.0
2025-09-29,39.7137,39.76,39.5801,39.76,4719,39.7137,39.76,39.5801,39.76,4719,0.0,1.0
2025-09-30,39.94,39.94,39.66,39.69,9500,39.94,39.94,39.66,39.69,9500,0.0,1.0
2025-10-01,40.095,40.1652,39.9,39.945,10117,40.095,40.1652,39.9,39.945,10117,0.0,1.0
2025-10-02,40.1214,40.1815,39.9901,40.09,6201,40.1214,40.1815,39.9901,40.09,6201,0.0,1.0
2025-10-03,40.248,40.482,40.19,40.19,14095,40.248,40.482,40.19,40.19,14095,0.0,1.0
2025-10-06,40.1251,40.14,39.9401,40.14,9663,40.1251,40.14,39.9401,40.14,9663,0.0,1.0
2025-10-07,40.0349,40.09,39.9559,40.0813,6695,40.0349,40.09,39.9559,40.0813,6695,0.0,1.0
2025-10-08,40.02,40.1992,40.005,40.16,11902,40.02,40.1992,40.005,40.16,11902,0.0,1.0
2025-10-09,39.8545,40.1,39.78,40.1,16666,39.8545,40.1,39.78,40.1,16666,0.0,1.0
2025-10-10,39.126,40.0629,39.126,39.97,10581,39.126,40.0629,39.126,39.97,10581,0.0,1.0
2025-10-13,39.5278,39.65,39.47,39.53,3401,39.5278,39.65,39.47,39.53,3401,0.0,1.0
2025-10-14,39.7273,39.875,39.2046,39.26,11720,39.7273,39.875,39.2046,39.26,11720,0.0,1.0
2025-10-15,39.7105,40.0856,39.6588,39.87,6580,39.7105,40.0856,39.6588,39.87,6580,0.0,1.0
2025-10-16,39.4928,39.817,39.37,39.79,6378,39.4928,39.817,39.37,39.79,6378,0.0,1.0
2025-10-17,39.8031,39.8031,39.54,39.54,5609,39.8031,39.8031,39.54,39.54,5609,0.0,1.0
2025-10-20,40.2257,40.2257,39.9409,40.006,8673,40.2257,40.2257,39.9409,40.006,8673,0.0,1.0
2025-10-21,40.51,40.6182,40.28,40.28,64704,40.51,40.6182,40.28,40.28,64704,0.0,1.0
2025-10-22,40.2984,40.484,40.225,40.44,6848,40.2984,40.484,40.225,40.44,6848,0.0,1.0
2025-10-23,40.3625,40.4197,40.2013,40.39,5727,40.3625,40.4197,40.2013,40.39,5727,0.0,1.0
2025-10-24,40.6207,40.7584,40.54,40.54,4192,40.6207,40.7584,40.54,40.54,4192,0.0,1.0
2025-10-27,40.8644,40.8644,40.7115,40.85,9183,40.8644,40.8644,40.7115,40.85,9183,0.0,1.0
2025-10-28,40.9669,41.119605,40.91,41.0,8941,40.9669,41.119605,40.91,41.0,8941,0.0,1.0
2025-10-29,40.7317,41.0891,40.6914,41.05,14269,40.7317,41.0891,40.6914,41.05,14269,0.0,1.0
2025-10-30,40.66,41.05,40.58,40.58,12776,40.66,41.05,40.58,40.58,12776,0.0,1.0
2025-10-31,40.8322,40.88,40.62,40.74,12101,40.8322,40.88,40.62,40.74,12101,0.0,1.0
2025-11-03,40.5456,40.88,40.46,40.88,8084,40.5456,40.88,40.46,40.88,8084,0.0,1.0
2025-11-04,40.2972,40.456,40.201,40.42,22008,40.2972,40.456,40.201,40.42,22008,0.0,1.0
2025-11-05,40.524,40.6,40.2509,40.3,9541,40.524,40.6,40.2509,40.3,9541,0.0,1.0
2025-11-06,40.2259,40.32,40.07,40.1839,9263,40.2259,40.32,40.07,40.1839,9263,0.0,1.0
2025-11-07,40.2915,40.2915,40.015,40.18,7654,40.2915,40.2915,40.015,40.18,7654,0.0,1.0
2025-11-10,40.6092,40.6092,40.3246,40.445,5690,40.6092,40.6092,40.3246,40.445,5690,0.0,1.0
2025-11-11,41.1556,41.2,40.65,40.65,15319,41.1556,41.2,40.65,40.65,15319,0.0,1.0
2025-11-12,41.3766,41.5099,41.26,41.26,19463,41.3766,41.5099,41.26,41.26,19463,0.0,1.0
2025-11-13,40.9171,41.38,40.85,41.31,13202,40.9171,41.38,40.85,41.31,13202,0.0,1.0
2025-11-14,40.7283,40.88,40.51,40.59,9285,40.7283,40.88,40.51,40.59,9285,0.0,1.0
2025-11-17,40.323,40.735,40.255,40.72,14857,40.323,40.735,40.255,40.72,14857,0.0,1.0
2025-11-18,40.0779,40.26,39.91,40.08,11343,40.0779,40.26,39.91,40.08,11343,0.0,1.0
2025-11-19,40.0375,40.1485,39.85,40.06,12872,40.0375,40.1485,39.85,40.06,12872,0.0,1.0
2025-11-20,39.72,40.6,39.72,40.41,10661,39.72,40.6,39.72,40.41,10661,0.0,1.0
2025-11-21,40.2046,40.43,39.89,39.89,11627,40.2046,40.43,39.89,39.89,11627,0.0,1.0
2025-11-24,40.285,40.37,40.2135,40.28,11714,40.285,40.37,40.2135,40.28,11714,0.0,1.0
2025-11-25,40.8282,40.88,40.34,40.34,38992,40.8282,40.88,40.34,40.34,38992,0.0,1.0
2025-11-26,41.0541,41.16,40.88,40.88,12725,41.0541,41.16,40.88,40.88,12725,0.0,1.0