date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-06-27,15.25,15.9,15.0,15.9,715342,14.7105954343817,15.3376044201095,14.4694381321788,15.3376044201095,741571.987936225,0.0,1.0
2017-06-28,15.15,15.25,15.1,15.22,70957,14.6141325135005,14.7105954343817,14.5659010530599,14.6816565581174,73558.8341632265,0.0,1.0
2017-06-29,14.86,15.15,14.74,15.15,90184,14.3343900429451,14.6141325135005,14.2186345378877,14.6141325135005,93490.8451622306,0.0,1.0
2017-06-30,15.0,15.1265,14.83,14.83,31629,14.4694381321788,14.5914637270935,14.3054511666807,14.3054511666807,32788.764544001,0.0,1.0
2017-07-03,15.05,15.27,15.0,15.27,10402,14.5176695926193,14.729888018558,14.4694381321788,14.729888018558,10783.4180273389,0.0,1.0
2017-07-05,15.14,15.2,14.89,14.9,12966,14.6044862214124,14.6623639739411,14.3633289192094,14.3729752112976,13441.4341609763,0.0,1.0
2017-07-06,14.95,15.31,14.95,15.27,24422,14.4212066717382,14.7684731869104,14.4212066717382,14.729888018558,25317.5000061207,0.0,1.0
2017-07-07,14.995,15.04,14.97,15.0,8178,14.4646149861347,14.5080233005312,14.4404992559144,14.4694381321788,8477.86893170321,0.0,1.0
2017-07-10,14.85,15.21,14.79,15.0,42539,14.324743750857,14.6720102660293,14.2668659983282,14.4694381321788,44098.8097928249,0.0,1.0
2017-07-11,14.94,15.0,14.8,14.85,28963,14.41156037965,14.4694381321788,14.2765122904164,14.324743750857,30025.0082989632,0.0,1.0
2017-07-12,14.9,15.0,14.51,14.77,81366,14.3729752112976,14.4694381321788,13.9967698198609,14.247573414152,84349.5088648767,0.0,1.0
2017-07-13,14.95,15.0,14.77,14.77,53947,14.4212066717382,14.4694381321788,14.247573414152,14.247573414152,55925.1155855456,0.0,1.0
2017-07-14,14.65,14.8108,14.6,14.7673,43965,14.1318179090946,14.2869302858715,14.083586448654,14.2449689152882,45577.098016915,0.0,1.0
2017-07-17,14.6602,14.683,14.64,14.656,16755,14.1416571270245,14.1636506729854,14.1221716170065,14.1376056843475,17369.3682991791,0.0,1.0
2017-07-18,14.7,14.75,14.65,14.65,8236,14.1800493695352,14.2282808299758,14.1318179090946,14.1318179090946,8537.99566171528,0.0,1.0
2017-07-19,14.65,14.67,14.55,14.59,51520,14.1318179090946,14.1511104932708,14.0353549882134,14.0739401565659,53409.1229348678,0.0,1.0
2017-07-20,14.65,14.6773,14.6,14.65,30812,14.1318179090946,14.1581522864951,14.083586448654,14.1318179090946,31941.8069850378,0.0,1.0
2017-07-21,14.65,14.75,14.65,14.65,27009,14.1318179090946,14.2282808299758,14.1318179090946,14.1318179090946,27999.3594982113,0.0,1.0
2017-07-24,14.65,14.6999,14.5518,14.68,7160,14.1318179090946,14.1799529066143,14.0370913207893,14.1607567853589,7422.54115321532,0.0,1.0
2017-07-25,14.74,14.815,14.6,14.75,63615,14.2186345378877,14.2909817285485,14.083586448654,14.2282808299758,65947.6194779039,0.0,1.0
2017-07-26,14.85,14.89,14.55,14.7947,53882,14.324743750857,14.3633289192094,14.0353549882134,14.2713997556097,55857.7321812217,0.0,1.0
2017-07-27,14.61,14.91,14.61,14.91,39125,14.0932327407421,14.3826215033857,14.0932327407421,14.3826215033857,40559.626064183,0.0,1.0
2017-07-28,14.9,14.95,14.75,14.75,14962,14.3729752112976,14.4212066717382,14.2282808299758,14.2282808299758,15510.6230075988,0.0,1.0
2017-07-31,14.775,14.85,14.7,14.85,24569,14.2523965601961,14.324743750857,14.1800493695352,14.324743750857,25469.8901666686,0.0,1.0
2017-08-01,14.89,14.95,14.7,14.75,11794,14.3633289192094,14.4212066717382,14.1800493695352,14.2282808299758,12226.4595476288,0.0,1.0
2017-08-02,14.8,14.85,14.8,14.81,15841,14.2765122904164,14.324743750857,14.2765122904164,14.2861585825045,16421.8539676095,0.0,1.0
2017-08-03,14.82,14.94,14.75,14.9,52740,14.2958048745926,14.41156037965,14.2282808299758,14.3729752112976,54673.8576006392,0.0,1.0
2017-08-04,15.0,15.0,14.84,14.99,22020,14.4694381321788,14.4694381321788,14.3150974587688,14.4597918400906,22827.4240494136,0.0,1.0
2017-08-07,15.01,15.05,14.9,15.0,49595,14.4790844242669,14.5176695926193,14.3729752112976,14.4694381321788,51413.537499122,0.0,1.0
2017-08-08,15.15,15.17,15.0,15.047,23031,14.6141325135005,14.6334250976768,14.4694381321788,14.5147757049929,23875.4951535898,0.0,1.0
2017-08-09,15.18,15.3,15.05,15.25,10270,14.6430713897649,14.7588268948223,14.5176695926193,14.7105954343817,10646.5778831734,0.0,1.0
2017-08-10,15.17,15.3,15.0,15.0,9895,14.6334250976768,14.7588268948223,14.4694381321788,14.4694381321788,10257.8274736125,0.0,1.0
2017-08-11,16.06,16.12,15.21,15.32,1480,15.4919450935194,15.5498228460481,14.6720102660293,14.7781194789986,1534.26828306686,0.0,1.0
2017-08-14,16.0,16.06,15.1575,15.99,3969,15.4340673409907,15.4919450935194,14.6213672325666,15.4244210489026,4114.53433479212,0.0,1.0
2017-08-15,15.5243,16.0,15.5243,16.0,1661,14.9751932263588,15.4340673409907,14.9751932263588,15.4340673409907,1721.9051474149,0.0,1.0
2017-08-16,15.83,15.83,15.6,15.6,1351,15.2700803754926,15.2700803754926,15.0482156574659,15.0482156574659,1400.53814217793,0.0,1.0
2017-08-17,16.0101,16.0101,15.7801,15.7801,228,15.4438100959997,15.4438100959997,15.2219453779729,15.2219453779729,236.360249013002,0.0,1.0
2017-08-18,15.9867,15.9867,15.9867,15.9867,703,15.4212377725135,15.4212377725135,15.4212377725135,15.4212377725135,728.777434456755,0.0,1.0
2017-08-21,15.9,16.16,15.7801,16.01,12345,15.3376044201095,15.5884080144006,15.2219453779729,15.4437136330788,12797.6634827435,0.0,1.0
2017-08-22,15.28,15.9,15.17,15.9,21575,14.7395343106461,15.3376044201095,14.6334250976768,15.3376044201095,22366.1068967347,0.0,1.0
2017-08-23,15.16,15.5,14.785,15.43,23893,14.6237788055887,14.9517527365847,14.2620428522842,14.8842286919679,24769.1027617002,0.0,1.0
2017-08-24,15.2,15.2,14.9,15.09,3375,14.6623639739411,14.6623639739411,14.3729752112976,14.5562547609718,3498.75368604774,0.0,1.0
2017-08-25,15.075,15.5,15.0,15.35,4078,14.5417853228396,14.9517527365847,14.4694381321788,14.8070583552629,4227.5311205045,0.0,1.0
2017-08-28,14.9,14.95,14.8,14.95,11191,14.3729752112976,14.4212066717382,14.2765122904164,14.4212066717382,11601.3488890548,0.0,1.0
2017-08-29,14.7,14.8532,14.53,14.8,43714,14.1800493695352,14.3278305643252,14.0160624040372,14.2765122904164,45316.894409449,0.0,1.0
2017-08-30,15.06,15.06,14.73,14.8,45750,14.5273158847075,14.5273158847075,14.2089882457995,14.2765122904164,47427.5499664247,0.0,1.0
2017-08-31,15.0,15.25,15.0,15.06,19892,14.4694381321788,14.7105954343817,14.4694381321788,14.5273158847075,20621.3950586256,0.0,1.0
2017-09-01,14.76,15.25,14.76,15.0,21985,14.2379271220639,14.7105954343817,14.2379271220639,14.4694381321788,22791.1406778546,0.0,1.0
2017-09-05,14.8,14.95,14.51,14.95,30522,14.2765122904164,14.4212066717382,13.9967698198609,14.4212066717382,31641.1733349774,0.0,1.0
2017-09-06,14.94,15.0,14.57,14.57,33121,14.41156037965,14.4694381321788,14.0546475723896,14.0546475723896,34335.472840174,0.0,1.0
2017-09-07,15.08,15.24,15.0,15.24,7501,14.5466084688837,14.7009491422936,14.4694381321788,14.7009491422936,7776.04485897601,0.0,1.0
2017-09-08,15.125,15.235,15.03,15.03,2326,14.5900167832802,14.6961259962496,14.4983770084431,14.4983770084431,2411.28920703616,0.0,1.0
2017-09-11,15.1,15.23,14.95,15.06,19734,14.5659010530599,14.6913028502055,14.4212066717382,14.5273158847075,20457.6015527307,0.0,1.0
2017-09-12,15.2,15.2,15.0,15.2,9660,14.6623639739411,14.6623639739411,14.4694381321788,14.6623639739411,10014.2105502878,0.0,1.0
2017-09-13,15.0,15.25,15.0,15.25,13053,14.4694381321788,14.7105954343817,14.4694381321788,14.7105954343817,13531.6242559943,0.0,1.0
2017-09-14,15.2,15.25,14.98,14.98,17480,14.6623639739411,14.7105954343817,14.4501455480025,14.4501455480025,18120.9524243302,0.0,1.0
2017-09-15,14.65,15.2,14.65,15.19,65522,14.1318179090946,14.6623639739411,14.1318179090946,14.652717681853,67924.5448939909,0.0,1.0
2017-09-18,14.85,15.1499,14.7,14.8,22991,14.324743750857,14.6140360505797,14.1800493695352,14.2765122904164,23834.0284432365,0.0,1.0
2017-09-19,15.0,15.09,14.91,15.0813,4497,14.4694381321788,14.5562547609718,14.3826215033857,14.5478624868552,4661.89491145381,0.0,1.0
2017-09-20,15.18,15.18,15.0,15.0,11557,14.6430713897649,14.6430713897649,14.4694381321788,14.4694381321788,11980.7692887863,0.0,1.0
2017-09-21,15.21,15.25,15.12,15.18,28150,14.6720102660293,14.7105954343817,14.5851936372362,14.6430713897649,29182.1974110351,0.0,1.0
2017-09-22,15.06,15.19,15.0,15.02,1450,14.5273158847075,14.652717681853,14.4694381321788,14.488730716355,1503.16825030198,0.0,1.0
2017-09-25,15.2,15.21,15.0,15.2,9550,14.6623639739411,14.6720102660293,14.4694381321788,14.6623639739411,9900.17709681657,0.0,1.0
2017-09-26,15.19,15.2,15.04,15.2,1809,14.652717681853,14.6623639739411,14.5080233005312,14.6623639739411,1875.33197572159,0.0,1.0
2017-09-27,15.34,15.44,15.175,15.175,12166,14.7974120631748,14.893874984056,14.6382482437208,14.6382482437208,12612.0999539131,0.0,1.0
2017-09-28,16.0,16.522,15.35,15.35,67650,15.4340673409907,15.9376037879905,14.8070583552629,14.8070583552629,70130.5738847788,0.0,1.0
2017-09-29,16.09,16.09,15.84,15.99,8680,15.5208839697837,15.5208839697837,15.2797266675808,15.4244210489026,8998.27614663537,0.0,1.0
2017-10-02,16.08,16.15,15.596,16.1,16023,15.5112376776956,15.5787617223125,15.0443571406307,15.5305302618719,16610.5274997164,0.0,1.0
2017-10-03,16.01,16.2,15.98,16.2,2794,15.4437136330788,15.6269931827531,15.4147747568144,15.6269931827531,2896.4497181681,0.0,1.0
2017-10-04,16.1,16.1,16.1,16.1,100,15.5305302618719,15.5305302618719,15.5305302618719,15.5305302618719,103.666775882895,0.0,1.0
2017-10-05,15.84,15.84,15.42,15.42,1286,15.2797266675808,15.2797266675808,14.8745823998798,14.8745823998798,1333.15473785404,0.0,1.0
2017-10-06,16.05,16.05,15.6,15.6,6784,15.4822988014313,15.4822988014313,15.0482156574659,15.0482156574659,7032.75407589563,0.0,1.0
2017-10-09,15.95,16.0,15.6,16.0,15431,15.3858358805501,15.4340673409907,15.0482156574659,15.4340673409907,15996.8201864896,0.0,1.0
2017-10-10,16.05,16.05,15.76,15.8404,11085,15.4822988014313,15.4822988014313,15.2025563308758,15.2801125192643,11491.462106619,0.0,1.0
2017-10-11,15.89,16.05,15.61,16.05,2612,15.3279581280214,15.4822988014313,15.057861949554,15.4822988014313,2707.77618606123,0.0,1.0
2017-10-12,15.66,15.78,15.66,15.72,8529,15.1060934099946,15.221848915052,15.1060934099946,15.1639711625233,8841.73931505219,0.0,1.0
2017-10-13,15.61,16.04,15.61,15.98,7301,15.057861949554,15.4726525093431,15.057861949554,15.4147747568144,7568.71130721023,0.0,1.0
2017-10-16,15.22,15.8,15.22,15.6,6011,14.6816565581174,15.2411414992283,14.6816565581174,15.0482156574659,6231.40989832085,0.0,1.0
2017-10-17,16.03,16.03,15.34,15.34,24039,15.463006217255,15.463006217255,14.7974120631748,14.7974120631748,24920.4562544893,0.0,1.0
2017-10-18,16.01,16.0235,15.87,15.87,9112,15.4437136330788,15.4567361273977,15.3086655438451,15.3086655438451,9446.11661844945,0.0,1.0
2017-10-19,15.99,15.99,15.2615,15.2615,3526,15.4244210489026,15.4244210489026,14.7216886702831,14.7216886702831,3655.29051763089,0.0,1.0
2017-10-20,16.15,16.15,15.9,15.9,8968,15.5787617223125,15.5787617223125,15.3376044201095,15.3376044201095,9296.83646117806,0.0,1.0
2017-10-23,16.0,16.15,15.81,16.15,1536,15.4340673409907,15.5787617223125,15.2507877913164,15.5787617223125,1592.32167756128,0.0,1.0
2017-10-24,15.79,16.0,15.64,16.0,1070,15.2314952071402,15.4340673409907,15.0868008258184,15.4340673409907,1109.23450194698,0.0,1.0
2017-10-25,16.05,16.1,15.95,15.98,14415,15.4822988014313,15.5305302618719,15.3858358805501,15.4147747568144,14943.5657435194,0.0,1.0
2017-10-26,16.15,16.15,15.68,15.68,11872,15.5787617223125,15.5787617223125,15.1253859941709,15.1253859941709,12307.3196328173,0.0,1.0
2017-10-27,16.1,16.2,15.9,16.06,6130,15.5305302618719,15.6269931827531,15.3376044201095,15.4919450935194,6354.77336162149,0.0,1.0
2017-10-30,16.25,16.25,15.92,16.1,4569,15.6752246431936,15.6752246431936,15.3568970042857,15.5305302618719,4736.53499008952,0.0,1.0
2017-10-31,16.71,16.86,16.44,16.442,25336,16.1189540792471,16.2636484605689,15.8585041928679,15.8604334512855,26265.0143376905,0.0,1.0
2017-11-01,16.3,16.31,16.02,16.1614,18493,15.7234561036342,15.7331023957224,15.4533599251669,15.5897584952929,19171.096864024,0.0,1.0
2017-11-02,16.36,16.65,16.11,16.42,11462,15.781333856163,16.0610763267184,15.54017655396,15.8392116086917,11882.2858516975,0.0,1.0
2017-11-03,16.51,16.66,16.32,16.32,4788,15.9260282374847,16.0707226188065,15.7427486878105,15.7427486878105,4963.56522927306,0.0,1.0
2017-11-06,16.63,16.63,16.28,16.33,2629,16.0417837425422,16.0417837425422,15.704163519458,15.7523949798986,2725.39953796132,0.0,1.0
2017-11-07,16.55,16.55,16.31,16.31,3263,15.9646134058372,15.9646134058372,15.7331023957224,15.7331023957224,3382.64689705889,0.0,1.0
2017-11-08,16.98,16.98,16.5,16.51,21925,16.3794039656263,16.3794039656263,15.9163819453966,15.9260282374847,22728.940612325,0.0,1.0
2017-11-09,16.75,16.85,16.51,16.85,6136,16.1575392475996,16.2540021684808,15.9260282374847,16.2540021684808,6360.99336817448,0.0,1.0
2017-11-10,16.75,16.75,16.75,16.75,105,16.1575392475996,16.1575392475996,16.1575392475996,16.1575392475996,108.850114677041,0.0,1.0
2017-11-13,16.51,16.9396,16.5,16.82,4607,15.9260282374847,16.3404329455903,15.9163819453966,16.2250632922164,4775.92836492502,0.0,1.0
2017-11-14,16.83,16.83,16.5,16.5,953,16.2347095843046,16.2347095843046,15.9163819453966,15.9163819453966,987.944374163994,0.0,1.0
2017-11-15,16.67,16.68,16.67,16.68,662,16.0803689108947,16.0900152029828,16.0803689108947,16.0900152029828,686.274056344768,0.0,1.0
2017-11-16,16.97,16.97,16.66,16.66,8641,16.3697576735382,16.3697576735382,16.0707226188065,16.0707226188065,8957.84610404103,0.0,1.0
2017-11-17,16.75,17.0,15.96,17.0,9481,16.1575392475996,16.3986965498026,15.3954821726382,16.3986965498026,9828.64702145735,0.0,1.0
2017-11-20,16.3508,16.95,16.3508,16.73,5865,15.7724592674419,16.350465089362,15.7724592674419,16.1382466634234,6080.05640553183,0.0,1.0
2017-11-21,16.9,16.9,16.66,16.66,1143,16.3022336289214,16.3022336289214,16.0707226188065,16.0707226188065,1184.9112483415,0.0,1.0
2017-11-22,17.65,17.72,16.4,16.4,11410,17.0257055355303,17.0932295801472,15.8199190245154,15.8199190245154,11828.3791282384,0.0,1.0
2017-11-24,17.6,17.6,17.08,17.08,527,16.9774740750897,16.9774740750897,16.4758668865075,16.4758668865075,546.323908902862,0.0,1.0
2017-11-27,17.62,17.65,17.12,17.65,7026,16.996766659266,17.0257055355303,16.51445205486,17.0257055355303,7283.62767353224,0.0,1.0
2017-11-28,17.73,17.73,17.4,17.65,4032,17.1028758722353,17.1028758722353,16.7845482333273,17.0257055355303,4179.84440359835,0.0,1.0
2017-11-29,18.21,18.21,17.685,17.75,3579,17.565897892465,17.565897892465,17.0594675578387,17.1221684564115,3710.23390884884,0.0,1.0
2017-11-30,18.58,19.78,18.13,18.3,59502,17.9228106997254,19.0803657502997,17.4887275557601,17.6527145212581,61683.8049858407,0.0,1.0
2017-12-01,18.9,18.9,18.9,18.9,568,18.2314920465452,18.2314920465452,18.2314920465452,18.2314920465452,588.827287014849,0.0,1.0
2017-12-04,21.0,23.183,19.5084,19.5084,13726,20.2572133850503,22.3629989478867,18.8183724571864,18.8183724571864,14229.3016576862,0.0,1.0
2017-12-05,20.27,21.31,20.0,21.0,84882,19.5530340626176,20.5562484397819,19.2925841762383,20.2572133850503,87994.4327049193,0.0,1.0
2017-12-06,20.32,20.5,19.95,20.5,30319,19.6012655230581,19.7748987806443,19.2443527157977,19.7748987806443,31430.7297799352,0.0,1.0
2017-12-07,20.52,20.98,20.46,20.5,63438,19.7941913648205,20.237920800874,19.7363136122918,19.7748987806443,65764.1292845915,0.0,1.0
2017-12-08,20.45,21.32,20.111,21.32,9588,19.7266673202037,20.5658947318701,19.3996580184165,20.5658947318701,9939.57047165204,0.0,1.0
2017-12-11,20.5,20.61,19.63,19.63,5153,19.7748987806443,19.8810079936136,18.9356713689779,18.9356713689779,5341.94896124562,0.0,1.0
2017-12-12,20.1,20.75,19.08,20.749,10897,19.3890470971195,20.0160560828473,18.4051253041314,20.0150914536385,11296.5685679592,0.0,1.0
2017-12-13,19.98,20.23,19.98,20.04,5654,19.2732915920621,19.5144488942651,19.2732915920621,19.3311693445908,5861.31950841892,0.0,1.0
2017-12-14,19.5,20.0,19.5,19.98,10097,18.8102695718324,19.2925841762383,18.8102695718324,19.2732915920621,10467.234360896,0.0,1.0
2017-12-15,19.0,20.343,17.82,18.011,21996,18.3279549674264,19.6234519948608,17.1896925010284,17.3739366799114,22802.5440232018,0.0,1.0
2017-12-18,19.1,20.583,19.0,20.583,10094,18.4244178883076,19.8549630049757,18.3279549674264,19.8549630049757,10464.1243576195,0.0,1.0
2017-12-19,19.0,19.796,18.9,19.0,18969,18.3279549674264,19.0957998176407,18.2314920465452,18.3279549674264,19664.5507172265,0.0,1.0
2017-12-20,19.55,19.55,19.0,19.0,7004,18.858501032273,18.858501032273,18.3279549674264,18.3279549674264,7260.82098283801,0.0,1.0
2017-12-21,19.16,19.72,19.15,19.38,9518,18.4822956408363,19.022487997771,18.4726493487482,18.6945140667749,9867.00372853403,0.0,1.0
2017-12-22,19.1,19.7,19.1,19.2,1315,18.4244178883076,19.0031954135948,18.4244178883076,18.5208808091888,1363.21810286008,0.0,1.0
2017-12-26,19.95,19.95,19.1,19.23,12640,19.2443527157977,19.2443527157977,18.4244178883076,18.5498196854532,13103.480471598,0.0,1.0
2017-12-27,19.75,20.59,19.75,19.93,5014,19.0514268740354,19.8617154094374,19.0514268740354,19.2250601316215,5197.85214276838,0.0,1.0
2017-12-28,19.6,20.495,19.6,20.01,3051,18.9067324927136,19.7700756346002,18.9067324927136,19.3022304683265,3162.87333218714,0.0,1.0
2017-12-29,19.74,19.85,19.74,19.8,4134,19.0417805819472,19.1478897949166,19.0417805819472,19.099658334476,4285.58451499892,0.0,1.0
2018-01-02,18.91,19.989,18.51,19.989,13943,18.2411383386333,19.2819732549414,17.8552866551086,19.2819732549414,14454.2585613522,0.0,1.0
2018-01-03,19.25,19.94,18.91,18.91,8904,18.5691122696294,19.2347064237096,18.2411383386333,18.2411383386333,9230.48972461303,0.0,1.0
2018-01-04,19.7,19.93,19.44,19.44,1520,19.0031954135948,19.2250601316215,18.7523918193037,18.7523918193037,1575.73499342001,0.0,1.0
2018-01-05,19.87,19.99,19.5,19.5,11611,19.1671823790928,19.2829378841502,18.8102695718324,18.8102695718324,12036.749347763,0.0,1.0
2018-01-08,19.75,19.75,19.75,19.75,494,19.0514268740354,19.0514268740354,19.0514268740354,19.0514268740354,512.113872861504,0.0,1.0
2018-01-09,19.75,19.75,19.75,19.75,24,19.0514268740354,19.0514268740354,19.0514268740354,19.0514268740354,24.8800262118949,0.0,1.0
2018-01-10,19.75,19.75,19.75,19.75,71,19.0514268740354,19.0514268740354,19.0514268740354,19.0514268740354,73.6034108768558,0.0,1.0
2018-01-11,19.66,19.66,19.66,19.66,444,18.9646102452423,18.9646102452423,18.9646102452423,18.9646102452423,460.280484920057,0.0,1.0
2018-01-12,19.7,19.7,18.19,19.28,11812,19.0031954135948,19.0031954135948,17.5466053082888,18.5980511458938,12245.1195672876,0.0,1.0
2018-01-16,19.81,19.98,19.4,19.489,5476,19.1093046265641,19.2732915920621,18.7138066509512,18.7996586505354,5676.79264734736,0.0,1.0
2018-01-17,19.81,19.81,19.81,19.81,50,19.1093046265641,19.1093046265641,19.1093046265641,19.1093046265641,51.8333879414478,0.0,1.0
2018-01-18,19.735,19.87,19.72,19.8,9745,19.0369574359032,19.1671823790928,19.022487997771,19.099658334476,10102.3273097882,0.0,1.0
2018-01-19,20.0,20.0,19.529,19.75,7733,19.2925841762383,19.2925841762383,18.8382438188879,19.0514268740354,8016.55177902434,0.0,1.0
2018-01-22,20.0,20.0,20.0,20.0,428,19.2925841762383,19.2925841762383,19.2925841762383,19.2925841762383,443.693800778795,0.0,1.0
2018-01-23,19.25,20.0,18.37,20.0,12189,18.5691122696294,19.2925841762383,17.7202385658749,19.2925841762383,12635.9433123662,0.0,1.0
2018-01-24,19.3,20.19,19.25,19.9,3138,18.61734373007,19.4758637259126,18.5691122696294,19.1961212553571,3253.06342720527,0.0,1.0
2018-01-25,20.495,21.089,19.72,19.72,646,19.7700756346002,20.3430653846345,19.022487997771,19.022487997771,669.687372203507,0.0,1.0
2018-01-26,21.51,21.52,20.2,20.35,7313,20.7491742815443,20.7588205736324,19.4855100180007,19.6302043993225,7581.15132031618,0.0,1.0
2018-01-29,22.317,22.317,17.34,21.67,10500,21.5276300530555,21.5276300530555,16.7266704807986,20.9035149549542,10885.0114677041,0.0,1.0
2018-01-30,22.81,22.83,21.5,22.7,21424,22.0031922529998,22.0224848371761,20.7395279894562,21.8970830400305,22209.5700651516,0.0,1.0
2018-01-31,22.76,22.9,21.45,21.45,6122,21.9549607925592,22.0900088817929,20.6912965290156,20.6912965290156,6346.48001955088,0.0,1.0
2018-02-01,24.75,25.915,23.0,23.0,29241,23.8745729180949,24.9983659463608,22.1864718026741,22.1864718026741,30313.2019359176,0.0,1.0
2018-02-02,24.51,24.77,23.52,24.77,8087,23.6430619079801,23.8938655022712,22.6880789912563,23.8938655022712,8383.53216564977,0.0,1.0
2018-02-05,22.27,24.28,22.27,24.01,15591,21.4822924802414,23.4211971899533,21.4822924802414,23.1607473035741,16162.6870279023,0.0,1.0
2018-02-06,23.0,23.999,20.7,21.819,12184,22.1864718026741,23.1501363822772,19.9678246224067,21.0472447070672,12630.759973572,0.0,1.0
2018-02-07,22.0,22.99,21.8,22.98,14131,21.2218425938622,22.176825510586,21.0289167520998,22.1671792184979,14649.152100012,0.0,1.0
2018-02-08,22.0,24.0,21.52,21.87,11852,21.2218425938622,23.151101011486,20.7588205736324,21.0964407967166,12286.5862776408,0.0,1.0
2018-02-09,21.7,23.4,21.563,22.0,9398,20.9324538312186,22.5723234861989,20.8002996296114,21.2218425938622,9742.60359747454,0.0,1.0
2018-02-12,22.0,23.0,21.19,21.19,6442,21.2218425938622,22.1864718026741,20.4404929347245,20.4404929347245,6678.21370237613,0.0,1.0
2018-02-13,22.01,22.47,21.9,22.0,3450,21.2314888859503,21.6752183220038,21.125379672981,21.2218425938622,3576.5037679599,0.0,1.0
2018-02-14,21.8,23.498,21.6,23.498,23066,21.0289167520998,22.6668571486624,20.8359909103374,22.6668571486624,23911.7785251487,0.0,1.0
2018-02-15,21.74,22.05,21.5,21.76,8722,20.9710389995711,21.2700740543028,20.7395279894562,20.9903315837473,9041.81619250615,0.0,1.0
2018-02-16,22.68,22.83,21.68,22.28,107624,21.8777904558543,22.0224848371761,20.9131612470424,21.4919387723295,111570.330876208,0.0,1.0
2018-02-20,22.5,23.405,21.56,22.69,43516,21.7041571982681,22.5771466322429,20.7974057419849,21.8874367479424,45111.634193201,0.0,1.0
2018-02-21,22.595,23.58,22.08,22.5,6517,21.7957969731053,22.745956743785,21.2990129305671,21.7041571982681,6755.9637842883,0.0,1.0
2018-02-22,22.5,22.7,22.0,22.7,5531,21.7041571982681,21.8970830400305,21.2218425938622,21.8970830400305,5733.80937408297,0.0,1.0
2018-02-23,23.0,23.36,22.537,22.537,5030,22.1864718026741,22.5337383178464,21.7398484789942,21.7398484789942,5214.43882690965,0.0,1.0
2018-02-26,22.98,23.3,22.491,23.0,9730,22.1671792184979,22.4758605653177,21.6954755353888,22.1864718026741,10086.7772934057,0.0,1.0
2018-02-27,22.86,23.115,22.16,22.83,17110,22.0514237134404,22.2974041616875,21.3761832672721,22.0224848371761,17737.3853535635,0.0,1.0
2018-02-28,23.0,23.5,22.91,23.0,18936,22.1864718026741,22.66878640708,22.099655173881,22.1864718026741,19630.3406811851,0.0,1.0
2018-03-01,22.54,23.2,22.5,22.76,22540,21.7427423666206,22.3793976444365,21.7041571982681,21.9549607925592,23366.4912840047,0.0,1.0
2018-03-02,22.91,23.04,22.5,22.5,18360,22.099655173881,22.2250569710266,21.7041571982681,21.7041571982681,19033.2200520997,0.0,1.0
2018-03-05,22.75,23.07,22.709,22.9,12409,21.9453145004711,22.2539958472909,21.9057647029098,22.0900088817929,12864.0102193085,0.0,1.0
2018-03-06,22.5,23.375,22.5,22.92,19387,21.7041571982681,22.5482077559786,21.7041571982681,22.1093014659691,20097.877840417,0.0,1.0
2018-03-07,22.56,23.3,22.56,23.14,10809,21.7620349507968,22.4758605653177,21.7620349507968,22.3215198919078,11205.3418051822,0.0,1.0
2018-03-08,22.44,23.195,21.56,22.7,24062,21.6462794457394,22.3745744983924,20.7974057419849,21.8970830400305,24944.2996129424,0.0,1.0
2018-03-09,22.33,22.5,22.02,22.33,17215,21.5401702327701,21.7041571982681,21.2411351780384,21.5401702327701,17846.2354682405,0.0,1.0
2018-03-12,22.12,23.5,21.85,22.2,37032,21.3375980989196,22.66878640708,21.0771482125404,21.4147684356246,38389.8804449539,0.0,1.0
2018-03-13,22.53,22.8,22.35,22.8,34354,21.7330960745325,21.9935459609117,21.5594628169463,21.9935459609117,35613.68418681,0.0,1.0
2018-03-14,23.05,23.56,22.4,22.59,76765,22.2347032631147,22.7266641596088,21.6076942773869,21.7909738270612,79579.8005065048,0.0,1.0
2018-03-15,23.5,23.91,23.0,23.0,26963,22.66878640708,23.0642843826929,22.1864718026741,22.1864718026741,27951.6727813052,0.0,1.0
2018-03-16,23.93,24.37,23.51,23.58,31402,23.0835769668692,23.5080138187464,22.6784326991682,22.745956743785,32553.4409627469,0.0,1.0
2018-03-19,24.22,24.44,23.84,23.86,78926,23.3633194374246,23.5755378633632,22.9967603380761,23.0160529222523,81820.0395333344,0.0,1.0
2018-03-20,23.71,24.921,23.29,24.3,56028,22.8713585409305,24.0395245128018,22.4662142732295,23.4404897741296,58082.4211916689,0.0,1.0
2018-03-21,23.42,23.89,23.06,23.84,17442,22.5916160703751,23.0449917985167,22.2443495552028,22.9967603380761,18081.5590494947,0.0,1.0
2018-03-22,24.47,24.58,23.49,23.49,27514,23.6044767396276,23.7105859525969,22.6591401149919,22.6591401149919,28522.8767164199,0.0,1.0
2018-03-23,24.62,24.99,24.05,24.39,39362,23.7491711209494,24.1060839282098,23.1993324719266,23.5273064029227,40805.3163230254,0.0,1.0
2018-03-26,24.7,24.95,23.911,24.95,37768,23.8263414576543,24.0674987598573,23.0652490119017,24.0674987598573,39152.8679154521,0.0,1.0
2018-03-27,24.2,24.74,24.0,24.63,24025,23.3440268532484,23.8649266260068,23.151101011486,23.7588174130375,24905.9429058657,0.0,1.0
2018-03-28,24.45,24.95,24.17,24.95,14571,23.5851841554514,24.0674987598573,23.315087976984,24.0674987598573,15105.2859138967,0.0,1.0
2018-03-29,24.4,24.4,20.76,24.4,25340,23.5369526950108,23.5369526950108,20.0257023749354,23.5369526950108,26269.1610087257,0.0,1.0
2018-04-02,24.98,24.98,24.14,24.32,22978,24.0964376361217,24.0964376361217,23.2861491007197,23.4597823583058,23820.5517623718,0.0,1.0
2018-04-03,24.68,24.95,24.5,24.9,14540,23.8070488734781,24.0674987598573,23.633415615892,24.0192672994167,15073.149213373,0.0,1.0
2018-04-04,24.87,24.9,24.33,24.5,23498,23.9903284231524,24.0192672994167,23.4694286503939,23.633415615892,24359.6189969628,0.0,1.0
2018-04-05,24.62,24.7,24.48,24.65,10836,23.7491711209494,23.8263414576543,23.6141230317157,23.7781099972137,11233.3318346706,0.0,1.0
2018-04-06,24.11,24.885,24.11,24.56,31674,23.2572102244553,24.0047978612846,23.2572102244553,23.6912933684207,32835.4145931484,0.0,1.0
2018-04-09,24.58,24.7,24.437,24.46,12468,23.7105859525969,23.8263414576543,23.5726439757368,23.5948304475395,12925.1736170794,0.0,1.0
2018-04-10,24.5,24.6,24.45,24.59,6626,23.633415615892,23.7298785367732,23.5851841554514,23.720232244685,6868.96057000066,0.0,1.0
2018-04-11,24.45,24.6,24.25,24.41,38811,23.5851841554514,23.7298785367732,23.392258313689,23.5465989870989,40234.1123879106,0.0,1.0
2018-04-12,24.48,24.95,24.42,24.53,20397,23.6141230317157,24.0674987598573,23.556245279187,23.6623544921563,21144.9122768343,0.0,1.0
2018-04-13,24.45,24.98,24.25,24.66,11250,23.5851841554514,24.0964376361217,23.392258313689,23.7877562893019,11662.5122868258,0.0,1.0
2018-04-16,24.25,24.73,24.25,24.57,4099,23.392258313689,23.8552803339187,23.392258313689,23.7009396605088,4249.30114343989,0.0,1.0
2018-04-17,24.41,24.68,24.27,24.4,10128,23.5465989870989,23.8070488734781,23.4115508978652,23.5369526950108,10499.3710614197,0.0,1.0
2018-04-18,24.69,24.75,24.36,24.474,7327,23.8166951655662,23.8745729180949,23.4983675266583,23.6083352564629,7595.66466893978,0.0,1.0
2018-04-19,24.55,24.86,24.39,24.7,6798,23.6816470763326,23.9806821310643,23.5273064029227,23.8263414576543,7047.26742451924,0.0,1.0
2018-04-20,24.4,24.99,24.15,24.67,18032,23.5369526950108,24.1060839282098,23.2957953928078,23.79740258139,18693.1930272037,0.0,1.0
2018-04-23,24.45,25.0,24.16,24.6,27799,23.5851841554514,24.1157302202979,23.3054416848959,23.7298785367732,28818.3270276861,0.0,1.0
2018-04-24,24.7,24.75,24.39,24.45,16093,23.8263414576543,23.8745729180949,23.5273064029227,23.5851841554514,16683.0942428344,0.0,1.0
2018-04-25,24.16,24.96,24.0,24.96,14839,23.3054416848959,24.0771450519454,23.151101011486,24.0771450519454,15383.1128732629,0.0,1.0
2018-04-26,24.03,24.75,24.0,24.46,11574,23.1800398877504,23.8745729180949,23.151101011486,23.5948304475395,11998.3926406863,0.0,1.0
2018-04-27,24.2,24.21,24.0,24.0,12566,23.3440268532484,23.3536731453365,23.151101011486,23.151101011486,13026.7670574447,0.0,1.0
2018-04-30,24.09,24.81,24.0,24.36,16474,23.2379176402791,23.9324506706237,23.151101011486,23.4983675266583,17078.0646589482,0.0,1.0
2018-05-01,24.25,24.5,23.85,23.85,10465,23.392258313689,23.633415615892,23.0064066301642,23.0064066301642,10848.728096145,0.0,1.0
2018-05-02,24.5,24.5,24.01,24.32,9222,23.633415615892,23.633415615892,23.1607473035741,23.4597823583058,9560.15007192063,0.0,1.0
2018-05-03,24.12,24.5,24.1,24.45,19837,23.2668565165434,23.633415615892,23.2475639323672,23.5851841554514,20564.3783318901,0.0,1.0
2018-05-04,24.14,24.49,24.0,24.0,7517,23.2861491007197,23.6237693238038,23.151101011486,23.151101011486,7792.63154311726,0.0,1.0
2018-05-07,24.23,24.4,24.009,24.32,6852,23.3729657295127,23.5369526950108,23.1597826743653,23.4597823583058,7103.24748349603,0.0,1.0
2018-05-08,24.25,24.64,24.131,24.32,20678,23.392258313689,23.7684637051256,23.2774674378404,23.4597823583058,21436.2159170652,0.0,1.0
2018-05-09,24.11,24.64,24.07,24.22,13269,23.2572102244553,23.7684637051256,23.2186250561028,23.3633194374246,13755.5444919014,0.0,1.0
2018-05-10,24.39,24.5,24.305,24.32,7813,23.5273064029227,23.633415615892,23.4453129201736,23.4597823583058,8099.48519973063,0.0,1.0
2018-05-11,24.5,24.6,24.04,24.365,4837,23.633415615892,23.7298785367732,23.1896861798385,23.5031906727024,5014.36194945566,0.0,1.0
2018-05-14,24.11,24.46,24.05,24.46,8712,23.2572102244553,23.5948304475395,23.1993324719266,23.5948304475395,9031.44951491788,0.0,1.0
2018-05-15,24.47,24.47,24.15,24.2,5909,23.6044767396276,23.6044767396276,23.2957953928078,23.3440268532484,6125.66978692031,0.0,1.0
2018-05-16,24.7,24.93,24.19,24.2,12871,23.8263414576543,24.0482061756811,23.3343805611603,23.3440268532484,13342.9507238875,0.0,1.0
2018-05-17,24.35,24.88,24.35,24.61,26724,23.4887212345702,23.9999747152405,23.4887212345702,23.7395248288613,27703.909186945,0.0,1.0
2018-05-18,24.36,25.15,24.3,25.15,39195,23.4983675266583,24.2604246016197,23.4404897741296,24.2604246016197,40632.192807301,0.0,1.0
2018-05-21,24.85,24.89,24.5,24.64,2813,23.9710358389761,24.0096210073286,23.633415615892,23.7684637051256,2916.14640558586,0.0,1.0
2018-05-22,24.78,24.98,24.49,24.5,17389,23.9035117943593,24.0964376361217,23.6237693238038,23.633415615892,18026.6156582767,0.0,1.0
2018-05-23,24.985,25.0,24.771,24.8,3738,24.1012607821657,24.1157302202979,23.89483013148,23.9228043785355,3875.06408250265,0.0,1.0
2018-05-24,24.85,24.97,24.66,24.76,5963,23.9710358389761,24.0867913440336,23.7877562893019,23.8842192101831,6181.64984589708,0.0,1.0
2018-05-25,24.82,24.99,24.67,24.92,6908,23.9420969627118,24.1060839282098,23.79740258139,24.038559883593,7161.30087799043,0.0,1.0
2018-05-29,25.28,25.45,24.9,24.99,4060,24.3858263987653,24.5498133642633,24.0192672994167,24.1060839282098,4208.87110084556,0.0,1.0
2018-05-30,25.01,25.57,24.99,25.2,15589,24.125376512386,24.6655688693207,24.1060839282098,24.3086560620603,16160.6136923846,0.0,1.0
2018-05-31,26.15,26.73,25.0,25.0,24250,25.2250538104316,25.7845387515425,24.1157302202979,24.1157302202979,25139.1931516022,0.0,1.0
2018-06-01,26.24,26.44,26.0,26.23,17835,25.3118704392247,25.5047962809871,25.0803594291098,25.3022241471366,18488.9694787145,0.0,1.0
2018-06-04,26.14,26.175,25.97,26.14,12367,25.2154075183435,25.2491695406519,25.0514205528455,25.2154075183435,12820.4701734377,0.0,1.0
2018-06-05,25.5,26.0,25.2,26.0,16504,24.5980448247039,25.0803594291098,24.3086560620603,25.0803594291098,17109.1646917131,0.0,1.0
2018-06-06,25.22,25.885,23.96,23.96,16176,24.3279486462365,24.9694270700965,23.1125158431335,23.1125158431335,16769.1376668172,0.0,1.0
2018-06-07,25.25,25.65,25.135,25.45,10177,24.3568875225009,24.7427392060257,24.2459551634875,24.5498133642633,10550.1677816023,0.0,1.0
2018-06-08,25.01,25.621,25.0,25.33,8441,24.125376512386,24.7147649589701,24.1157302202979,24.4340578592059,8750.51255227524,0.0,1.0
2018-06-11,26.28,26.31,25.145,25.5,19908,25.3504556075772,25.3793944838415,24.2556014555756,24.5980448247039,20637.9817427669,0.0,1.0
2018-06-12,25.88,27.0,25.88,26.28,32702,24.9646039240524,26.0449886379218,24.9646039240524,25.3504556075772,33901.1090492246,0.0,1.0
2018-06-13,26.77,29.45,26.11,26.25,17699,25.823123919895,28.4083301995109,25.1864686420791,25.3215167313128,18347.9826635137,0.0,1.0
2018-06-14,26.89,27.35,26.7,26.99,13553,25.9388794249524,26.3826088610059,25.7555998752782,26.0353423458336,14049.9581354089,0.0,1.0
2018-06-15,26.55,27.03,26.03,26.93,38564,25.6109054939564,26.0739275141861,25.1092983053742,25.9774645933049,39978.0554514799,0.0,1.0
2018-06-18,26.62,26.84,26.52,26.64,19993,25.6784295385732,25.8906479645118,25.581966617692,25.6977221227495,20726.0985022674,0.0,1.0
2018-06-19,26.9,27.15,26.13,26.63,23955,25.9485257170406,26.1896830192435,25.2057612262554,25.6880758306613,24833.3761627476,0.0,1.0
2018-06-20,26.75,27.09,26.33,26.89,30299,25.8038313357188,26.1318052667148,25.3986870680178,25.9388794249524,31409.9964247585,0.0,1.0
2018-06-21,26.21,27.0,25.723,26.7,28140,25.2829315629603,26.0449886379218,24.8131571382689,25.7555998752782,29171.8307334469,0.0,1.0
2018-06-22,25.84,26.81,24.805,26.44,647785,24.9260187556999,25.8617090882475,23.9276275245796,25.5047962809871,671537.824153017,0.0,1.0
2018-06-25,25.81,26.1,25.4,25.95,27269,24.8970798794356,25.176822349991,24.5015819038227,25.0321279686692,28268.8931155068,0.0,1.0
2018-06-26,25.97,25.99,25.24,25.75,28115,25.0514205528455,25.0707131370217,24.3472412304128,24.8392021269069,29145.9140394761,0.0,1.0
2018-06-27,26.37,26.53,25.9,26.0,34636,25.4372722363702,25.5916129097802,24.9838965082286,25.0803594291098,35906.0244947998,0.0,1.0
2018-06-28,26.91,27.88,26.16,26.6,50848,25.9581720091287,26.8938623416762,25.2347001025197,25.659136954397,52712.4822009348,0.0,1.0
2018-06-29,26.39,26.92,26.07,26.92,24346,25.4565648205465,25.9678183012168,25.1478834737267,25.9678183012168,25238.7132564498,0.0,1.0
2018-07-02,26.4,26.66,25.91,26.23,12216,25.4662111126346,25.7170147069257,24.9935428003168,25.3022241471366,12663.9333418545,0.0,1.0
2018-07-03,26.45,26.6,26.11,26.4,16898,25.5144425730752,25.659136954397,25.1864686420791,25.4662111126346,17517.6117886917,0.0,1.0
2018-07-05,26.4,26.7,26.11,26.53,25249,25.4662111126346,25.7555998752782,25.1864686420791,25.5916129097802,26174.8242426723,0.0,1.0
2018-07-06,26.7,27.15,26.53,26.53,37278,25.7555998752782,26.1896830192435,25.5916129097802,25.5916129097802,38644.9007136258,0.0,1.0
2018-07-09,26.54,27.035,24.011,24.011,35630,25.6012592018683,26.0787506602302,23.1617119327829,23.1617119327829,36936.4722470757,0.0,1.0
2018-07-10,26.69,26.88,26.26,26.52,14505,25.7459535831901,25.9292331328643,25.3311630234009,25.581966617692,15036.865841814,0.0,1.0
2018-07-11,26.54,26.9,25.43,26.57,22394,25.6012592018683,25.9485257170406,24.530520780087,25.6301980781326,23215.1377912156,0.0,1.0
2018-07-12,26.59,26.7,26.25,26.67,22110,25.6494906623089,25.7555998752782,25.3215167313128,25.7266609990138,22920.7241477082,0.0,1.0
2018-07-13,26.36,26.53,26.004,26.53,12009,25.4276259442821,25.5916129097802,25.0842179459451,25.5916129097802,12449.343115777,0.0,1.0
2018-07-16,25.93,26.31,25.75,26.31,30444,25.012835384493,25.3793944838415,24.8392021269069,25.3793944838415,31560.3132497888,0.0,1.0
2018-07-17,25.99,26.16,25.89,26.03,8441,25.0707131370217,25.2347001025197,24.9742502161405,25.1092983053742,8750.51255227523,0.0,1.0
2018-07-18,26.0,26.1,25.61,26.1,9551,25.0803594291098,25.176822349991,24.7041540376732,25.176822349991,9901.21376457538,0.0,1.0
2018-07-19,26.03,26.48,25.51,26.0,26516,25.1092983053742,25.5433814493396,24.607691116792,25.0803594291098,27488.2822931086,0.0,1.0
2018-07-20,25.75,26.1,25.74,26.0,35941,24.8392021269069,25.176822349991,24.8295558348187,25.0803594291098,37258.8759200715,0.0,1.0
2018-07-23,25.91,26.09,25.25,25.7,23579,24.9935428003168,25.1671760579029,24.3568875225009,24.7909706664663,24443.5890854279,0.0,1.0
2018-07-24,25.76,26.0,25.7,26.0,24256,24.848848418995,25.0803594291098,24.7909706664663,25.0803594291098,25145.4131581552,0.0,1.0
2018-07-25,24.35,26.49,24.011,25.76,38745,23.4887212345702,25.5530277414277,23.1617119327829,24.848848418995,40165.6923158279,0.0,1.0
2018-07-26,25.77,25.77,24.18,24.32,13649,24.8584947110831,24.8584947110831,23.3247342690721,23.4597823583058,14149.4782402564,0.0,1.0
2018-07-27,24.5,25.72,24.49,25.72,31066,23.633415615892,24.8102632506425,23.6237693238038,24.8102632506425,32205.1205957803,0.0,1.0
2018-07-30,24.7,25.833,24.025,24.49,29843,23.8263414576543,24.9192663512382,23.1752167417063,23.6237693238038,30937.2759267326,0.0,1.0
2018-07-31,25.54,25.73,23.93,24.7,18464,24.6366299930564,24.8199095427306,23.0835769668692,23.8263414576543,19141.0334990178,0.0,1.0
2018-08-01,25.75,25.76,25.25,25.53,2410,24.8392021269069,24.848848418995,24.3568875225009,24.6269837009682,2498.36929877778,0.0,1.0
2018-08-02,25.61,25.77,25.458,25.59,9692,24.7041540376732,24.8584947110831,24.5575303979338,24.6848614534969,10047.3839185702,0.0,1.0
2018-08-03,25.25,25.75,25.0,25.59,14723,24.3568875225009,24.8392021269069,24.1157302202979,24.6848614534969,15262.8594132387,0.0,1.0
2018-08-06,25.49,25.65,25.1,25.27,9041,24.5883985326158,24.7427392060257,24.2121931411791,24.3761801066771,9372.51320757259,0.0,1.0
2018-08-07,25.53,25.62,25.28,25.46,4875,24.6269837009682,24.7138003297613,24.3858263987653,24.5594596563514,5053.75532429117,0.0,1.0
2018-08-08,25.45,25.615,25.205,25.55,13866,24.5498133642633,24.7089771837172,24.3134792081044,24.6462762851445,14374.4351439223,0.0,1.0
2018-08-09,25.56,25.7,25.27,25.47,6891,24.6559225772326,24.7909706664663,24.3761801066771,24.5691059484395,7143.67752609034,0.0,1.0
2018-08-10,24.36,25.59,23.0,25.49,135405,23.4983675266583,24.6848614534969,22.1864718026741,24.5883985326158,140369.997884235,0.0,1.0
2018-08-13,25.06,25.5,24.8,24.84,55837,24.1736079728266,24.5980448247039,23.9228043785355,23.961389546888,57884.4176497326,0.0,1.0
2018-08-14,24.84,25.44,24.61,25.24,17730,23.961389546888,24.5401670721752,23.7395248288613,24.3472412304128,18380.1193640374,0.0,1.0
2018-08-15,24.35,24.78,24.091,24.78,9232,23.4887212345702,23.9035117943593,23.2388822694879,23.9035117943593,9570.51674950892,0.0,1.0
2018-08-16,25.03,25.06,24.445,24.6,16366,24.1446690965623,24.1736079728266,23.5803610094073,23.7298785367732,16966.1045409947,0.0,1.0
2018-08-17,25.22,25.46,24.91,24.91,8707,24.3279486462365,24.5594596563514,24.0289135915048,24.0289135915048,9026.26617612375,0.0,1.0
2018-08-20,25.13,25.699,25.05,25.48,24397,24.2411320174435,24.7900060372575,24.1639616807385,24.5787522405276,25291.58331215,0.0,1.0
2018-08-21,25.27,25.65,25.121,25.15,8405,24.3761801066771,24.7427392060257,24.2324503545642,24.2604246016197,8713.1925129574,0.0,1.0
2018-08-22,25.45,25.62,25.25,25.37,6941,24.5498133642633,24.7138003297613,24.3568875225009,24.4726430275583,7195.51091403179,0.0,1.0
2018-08-23,25.7,25.98,25.455,25.49,4418,24.7909706664663,25.0610668449336,24.5546365103073,24.5883985326158,4579.99815850633,0.0,1.0
2018-08-24,26.25,26.635,25.527,25.86,16118,25.3215167313128,25.6928989767054,24.6240898133418,24.9453113398762,16709.0109368051,0.0,1.0
2018-08-27,25.46,26.3,25.46,26.3,6725,24.5594596563514,25.3697481917534,24.5594596563514,25.3697481917534,6971.59067812474,0.0,1.0
2018-08-28,25.36,25.52,25.25,25.52,11542,24.4629967354702,24.6173374088801,24.3568875225009,24.6173374088801,11965.2192724038,0.0,1.0
2018-08-29,25.18,25.5,25.04,25.45,18060,24.2893634778841,24.5980448247039,24.1543153886504,24.5498133642633,18722.2197244509,0.0,1.0
2018-08-30,25.35,25.69,25.15,25.15,5183,24.4533504433821,24.7813243743781,24.2604246016197,24.2604246016197,5373.04899401048,0.0,1.0
2018-08-31,26.0,26.2,25.4,25.4,14435,25.0803594291098,25.2732852708722,24.5015819038227,24.5015819038227,14964.299098696,0.0,1.0
2018-09-04,25.96,26.02,25.535,25.99,12262,25.0417742607574,25.0996520132861,24.6318068470123,25.0707131370217,12711.6200587607,0.0,1.0
2018-09-05,25.45,26.0,25.31,26.0,17833,24.5498133642633,25.0803594291098,24.4147652750296,25.0803594291098,18486.8961431968,0.0,1.0
2018-09-06,25.39,25.5,24.76,25.5,23983,24.4919356117346,24.5980448247039,23.8842192101831,24.5980448247039,24862.4028599949,0.0,1.0
2018-09-07,25.5,25.83,25.29,25.29,17950,24.5980448247039,24.9163724636118,24.3954726908534,24.3954726908534,18608.1862709798,0.0,1.0
2018-09-10,25.47,25.5,25.4,25.5,16461,24.5691059484395,24.5980448247039,24.5015819038227,24.5980448247039,17064.5879780835,0.0,1.0
2018-09-11,25.5,25.865,25.34,25.4,36777,24.5980448247039,24.9501344859202,24.443704151294,24.5015819038227,38125.5301664525,0.0,1.0
2018-09-12,25.31,25.655,25.28,25.45,13757,24.4147652750296,24.7475623520697,24.3858263987653,24.5498133642633,14261.43835821,0.0,1.0
2018-09-13,25.72,25.72,25.272,25.36,11266,24.8102632506425,24.8102632506425,24.3781093650948,24.4629967354702,11679.098970967,0.0,1.0
2018-09-14,25.48,25.92,25.41,25.66,16222,24.5787522405276,25.0031890924049,24.5112281959108,24.7523854981138,16816.8243837234,0.0,1.0
2018-09-17,25.5,25.71,25.31,25.36,16600,24.5980448247039,24.8006169585544,24.4147652750296,24.4629967354702,17208.6847965607,0.0,1.0
2018-09-18,25.49,25.55,25.3,25.54,20526,24.5883985326158,24.6462762851445,24.4051189829415,24.6366299930564,21278.6424177231,0.0,1.0
2018-09-19,25.43,25.75,25.29,25.45,14443,24.530520780087,24.8392021269069,24.3954726908534,24.5498133642633,14972.5924407667,0.0,1.0
2018-09-20,25.5,25.65,25.39,25.53,27753,24.5980448247039,24.7427392060257,24.4919356117346,24.6269837009682,28770.64031078,0.0,1.0
2018-09-21,24.71,25.65,24.7,25.46,83746,23.8359877497425,24.7427392060257,23.8263414576543,24.5594596563514,86816.7781308897,0.0,1.0
2018-09-24,24.48,25.06,23.775,24.75,35010,23.6141230317157,24.1736079728266,22.9340594395033,23.8745729180949,36293.7382366018,0.0,1.0
2018-09-25,25.14,25.43,24.48,24.55,20883,24.2507783095316,24.530520780087,23.6141230317157,23.6816470763326,21648.7328076251,0.0,1.0
2018-09-26,25.08,25.35,25.0,25.04,15198,24.1929005570029,24.4533504433821,24.1157302202979,24.1543153886504,15755.2765986825,0.0,1.0
2018-09-27,25.08,25.16,25.0,25.16,9339,24.1929005570029,24.2700708937078,24.1157302202979,24.2700708937078,9681.44019970362,0.0,1.0
2018-09-28,24.96,25.1,24.63,25.09,14875,24.0771450519454,24.2121931411791,23.7588174130375,24.202546849091,15420.4329125808,0.0,1.0
2018-10-01,24.59,25.15,24.59,25.0,15904,23.720232244685,24.2604246016197,23.720232244685,24.1157302202979,16487.1640364158,0.0,1.0
2018-10-02,24.15,24.7,23.93,24.55,14545,23.2957953928078,23.8263414576543,23.0835769668692,23.6816470763326,15078.3325521672,0.0,1.0
2018-10-03,23.84,24.29,23.56,24.29,34999,22.9967603380761,23.4308434820415,22.7266641596088,23.4308434820415,36282.3348912547,0.0,1.0
2018-10-04,23.54,23.9,23.3,23.85,19889,22.7073715754325,23.0546380906048,22.4758605653177,23.0064066301642,20618.2850553491,0.0,1.0
2018-10-05,23.5,23.7,23.169,23.59,10423,22.66878640708,22.8617122488424,22.3494941389633,22.7556030358731,10805.1880502742,0.0,1.0
2018-10-08,23.85,24.05,23.35,23.44,9473,23.0064066301642,23.1993324719266,22.5240920257583,22.6109086545513,9820.35367938672,0.0,1.0
2018-10-09,24.34,24.56,23.8,23.8,12605,23.4790749424821,23.6912933684207,22.9581751697236,22.9581751697236,13067.197100039,0.0,1.0
2018-10-10,24.23,24.75,23.979,24.4,16726,23.3729657295127,23.8745729180949,23.130843798101,23.5369526950108,17339.3049341732,0.0,1.0
2018-10-11,24.37,24.66,24.15,24.15,15860,23.5080138187464,23.7877562893019,23.2957953928078,23.2957953928078,16441.5506550273,0.0,1.0
2018-10-12,24.48,24.935,23.728,24.57,9710,23.6141230317157,24.0530293217251,22.8887218666892,23.7009396605088,10066.0439382292,0.0,1.0
2018-10-15,24.04,24.63,23.73,24.47,13720,23.1896861798385,23.7588174130375,22.8906511251068,23.6044767396276,14223.0816511333,0.0,1.0
2018-10-16,24.7,24.76,24.17,24.17,6501,23.8263414576543,23.8842192101831,23.315087976984,23.315087976984,6739.37710014706,0.0,1.0
2018-10-17,24.38,24.64,24.1,24.64,24326,23.5176601108345,23.7684637051256,23.2475639323672,23.7684637051256,25217.9799012732,0.0,1.0
2018-10-18,23.79,24.38,23.41,24.38,2371,22.9485288776355,23.5176601108345,22.581969778287,23.5176601108345,2457.93925618346,0.0,1.0
2018-10-19,23.32,24.544,23.32,23.67,4781,22.4951531494939,23.6758593010797,22.4951531494939,22.8327733725781,4956.30855496124,0.0,1.0
2018-10-22,22.8,24.05,22.8,23.31,18006,21.9935459609117,23.1993324719266,21.9935459609117,22.4855068574058,18666.2396654742,0.0,1.0
2018-10-23,23.05,23.55,21.52,22.66,23043,22.2347032631147,22.7170178675206,20.7588205736324,21.858497871678,23887.9351666956,0.0,1.0
2018-10-24,23.15,23.75,22.833,23.1,34532,22.3311661839959,22.909943709283,22.0253787248025,22.2829347235553,35798.2110478815,0.0,1.0
2018-10-25,23.23,23.38,23.12,23.2,15775,22.4083365207008,22.5530309020226,22.3022273077315,22.3793976444365,16353.4338955268,0.0,1.0
2018-10-26,24.16,24.17,22.94,22.94,9858,23.3054416848959,23.315087976984,22.1285940501454,22.1285940501454,10219.4707665359,0.0,1.0
2018-10-29,23.88,24.34,21.38,24.17,18546,23.0353455064286,23.4790749424821,20.6237724843988,23.315087976984,19226.0402552418,0.0,1.0
2018-10-30,24.04,24.14,23.5,23.91,10486,23.1896861798385,23.2861491007197,22.66878640708,23.0642843826929,10870.4981190804,0.0,1.0
2018-10-31,23.98,24.35,23.68,24.34,18958,23.1318084273098,23.4887212345702,22.8424196646662,23.4790749424821,19653.1473718793,0.0,1.0
2018-11-01,24.18,24.55,24.01,24.03,19621,23.3247342690721,23.6816470763326,23.1607473035741,23.1800398877504,20340.458095983,0.0,1.0
2018-11-02,24.04,24.28,24.01,24.28,12688,23.1896861798385,23.4211971899533,23.1607473035741,23.4211971899533,13153.2405240218,0.0,1.0
2018-11-05,23.79,24.14,23.5,23.91,9579,22.9485288776355,23.2861491007197,22.66878640708,23.0642843826929,9930.24046182258,0.0,1.0
2018-11-06,23.55,23.85,23.03,23.84,4703,22.7170178675206,23.0064066301642,22.2154106789384,22.9967603380761,4875.4484697726,0.0,1.0
2018-11-07,24.02,24.11,23.5,23.76,7362,23.1703935956622,23.2572102244553,22.66878640708,22.9195900013711,7631.9480404988,0.0,1.0
2018-11-08,24.81,25.295,23.9,24.0,32806,23.9324506706237,24.4002958368974,23.0546380906048,23.151101011486,34008.9224961427,0.0,1.0
2018-11-09,25.05,25.18,24.7,24.96,8359,24.1639616807385,24.2893634778841,23.8263414576543,24.0771450519454,8665.50579605126,0.0,1.0
2018-11-12,25.0,25.195,25.0,25.0,10629,24.1157302202979,24.3038329160162,24.1157302202979,24.1157302202979,11018.741608593,0.0,1.0
2018-11-13,25.46,25.64,24.95,25.18,3171,24.5594596563514,24.7330929139375,24.0674987598573,24.2893634778841,3287.27346324662,0.0,1.0
2018-11-14,25.61,25.61,25.0,25.56,12056,24.7041540376732,24.7041540376732,24.1157302202979,24.6559225772326,12498.0665004419,0.0,1.0
2018-11-15,25.2,25.75,25.0,25.75,7603,24.3086560620603,24.8392021269069,24.1157302202979,24.8392021269069,7881.78497037656,0.0,1.0
2018-11-16,24.89,25.09,24.81,25.09,5350,24.0096210073286,24.202546849091,23.9324506706237,24.202546849091,5546.17250973492,0.0,1.0
2018-11-19,24.51,24.92,24.5,24.92,3605,23.6430619079801,24.038559883593,23.633415615892,24.038559883593,3737.18727057839,0.0,1.0
2018-11-20,24.5,24.87,24.5,24.59,4696,23.633415615892,23.9903284231524,23.633415615892,23.720232244685,4868.19179546078,0.0,1.0
2018-11-21,25.49,25.49,24.5,24.5,2754,24.5883985326158,24.5883985326158,23.633415615892,23.633415615892,2854.98300781494,0.0,1.0
2018-11-23,25.75,25.75,24.61,25.51,1968,24.8392021269069,24.8392021269069,23.7395248288613,24.607691116792,2040.16214937538,0.0,1.0
2018-11-26,25.41,25.75,25.38,25.74,14416,24.5112281959108,24.8392021269069,24.4822893196464,24.8295558348187,14944.6024112783,0.0,1.0
2018-11-27,25.35,25.5,25.08,25.5,4659,24.4533504433821,24.5980448247039,24.1929005570029,24.5980448247039,4829.83508838411,0.0,1.0
2018-11-28,25.39,25.62,23.768,25.4,4495,24.4919356117346,24.7138003297613,22.9273070350416,24.5015819038227,4659.82157593616,0.0,1.0
2018-11-29,25.5,25.5,25.3,25.5,8334,24.5980448247039,24.5980448247039,24.4051189829415,24.5980448247039,8639.58910208052,0.0,1.0
2018-11-30,25.08,25.5,24.91,25.5,6263,24.1929005570029,24.5980448247039,24.0289135915048,24.5980448247039,6492.65017354575,0.0,1.0
2018-12-03,24.99,25.34,24.695,25.34,10495,24.1060839282098,24.443704151294,23.8215183116103,24.443704151294,10879.8281289099,0.0,1.0
2018-12-04,24.81,25.1,23.98,25.1,14622,23.9324506706237,24.2121931411791,23.1318084273098,24.2121931411791,15158.155969597,0.0,1.0
2018-12-06,23.86,24.18,20.7,24.01,11106,23.0160529222523,23.3247342690721,19.9678246224067,23.1607473035741,11513.2321295544,0.0,1.0
2018-12-07,24.29,24.38,23.68,24.06,6978,23.4308434820415,23.5176601108345,22.8424196646662,23.2089787640147,7233.86762110845,0.0,1.0
2018-12-10,24.9,24.9,23.87,24.2,3485,24.0192672994167,24.0192672994167,23.0256992143405,23.3440268532484,3612.78713951892,0.0,1.0
2018-12-11,24.1,25.0,23.86,25.0,2815,23.2475639323672,24.1157302202979,23.0160529222523,24.1157302202979,2918.21974110351,0.0,1.0
2018-12-12,24.1,24.98,23.9,24.38,4240,23.2475639323672,24.0964376361217,23.0546380906048,23.5176601108345,4395.47129743478,0.0,1.0
2018-12-13,23.91,25.0,23.91,24.05,6940,23.0642843826929,24.1157302202979,23.0642843826929,23.1993324719266,7194.47424627297,0.0,1.0
2018-12-14,23.37,24.82,22.465,22.465,2737,22.5433846099345,23.9420969627118,21.6703951759597,21.6703951759597,2837.35965591486,0.0,1.0
2018-12-17,21.59,24.5,21.41,24.2,10407,20.8263446182493,23.633415615892,20.6527113606631,23.3440268532484,10788.6013661329,0.0,1.0
2018-12-18,21.52,22.8,21.52,21.66,24978,20.7588205736324,21.9935459609117,20.7588205736324,20.8938686628661,25893.8872800298,0.0,1.0
2018-12-19,20.8,21.81,20.76,21.81,51048,20.0642875432879,21.0385630441879,20.0257023749354,21.0385630441879,52919.8157527005,0.0,1.0
2018-12-20,19.48,20.6,19.29,20.6,12223,18.7909769876561,19.8713617015255,18.6076974379819,19.8713617015255,12671.1900161664,0.0,1.0
2018-12-21,18.49,20.19,18.153,18.89,44929,17.8359940709323,19.4758637259126,17.5109140275627,18.2218457544571,46576.4457364263,0.0,1.0
2018-12-24,18.45,19.0,17.62,18.31,5509,17.7974089025799,18.3279549674264,16.996766659266,17.6623608133462,5711.00268338871,0.0,1.0
2018-12-26,19.74,20.0,18.71,18.71,22973,19.0417805819472,19.2925841762383,18.048212496871,18.048212496871,23815.3684235777,0.0,1.0
2018-12-27,20.11,20.695,19.82,19.82,18587,19.3986933892076,19.9630014763626,19.1189509186522,19.1189509186522,19268.5436333539,0.0,1.0
2018-12-28,21.51,23.21,20.0,20.28,11514,20.7491742815443,22.3890439365246,19.2925841762383,19.5626803547057,11936.1925751566,0.0,1.0
2018-12-31,21.7,21.99,20.4819,21.84,8861,20.9324538312186,21.212196301774,19.7574389919648,21.0675019204523,9185.91301098339,0.0,1.0
2019-01-02,21.0,21.65,20.61,21.4,9623,20.2572133850503,20.884222370778,19.8810079936136,20.643065068575,9975.85384321103,0.0,1.0
2019-01-03,21.0,21.65,21.0,21.06,5100,20.2572133850503,20.884222370778,20.2572133850503,20.315091137579,5287.00557002767,0.0,1.0
2019-01-04,21.31,21.5,20.692,21.5,7822,20.5562484397819,20.7395279894562,19.9601075887362,20.7395279894562,8108.81520956012,0.0,1.0
2019-01-07,21.5,21.6,20.683,21.27,6363,20.7395279894562,20.8359909103374,19.9514259258569,20.5176632714295,6596.31694942866,0.0,1.0
2019-01-08,22.15,22.29,21.45,21.49,9814,21.366536975184,21.5015850644176,20.6912965290156,20.7298816973681,10173.8573851474,0.0,1.0
2019-01-09,21.9,23.01,21.57,22.26,7504,21.125379672981,22.1961180947622,20.807052034073,21.4726461881533,7779.15486225249,0.0,1.0
2019-01-10,21.73,21.84,20.951,20.951,2191,20.961392707483,21.0675019204523,20.2099465538185,20.2099465538185,2271.33905959424,0.0,1.0
2019-01-11,22.1,22.4,21.47,21.47,2287,21.3183055147434,21.6076942773869,20.7105891131919,20.7105891131919,2370.85916444182,0.0,1.0
2019-01-14,21.85,22.17,21.8,22.17,6224,21.0771482125404,21.3858295593602,21.0289167520998,21.3858295593602,6452.22013095142,0.0,1.0
2019-01-15,21.9,22.08,21.6,22.08,2220,21.125379672981,21.2990129305671,20.8359909103374,21.2990129305671,2301.40242460028,0.0,1.0
2019-01-16,22.35,22.35,21.815,21.9,25817,21.5594628169463,21.5594628169463,21.043386190232,21.125379672981,26763.6515296872,0.0,1.0
2019-01-17,22.6,23.01,21.75,22.02,13220,21.8006201191493,22.1961180947622,20.9806852916592,21.2411351780384,13704.7477717188,0.0,1.0
2019-01-18,22.39,23.0,22.25,22.54,11011,21.5980479852988,22.1864718026741,21.4629998960651,21.7427423666206,11414.7486924657,0.0,1.0
2019-01-22,22.835,23.08,22.59,22.785,19166,22.0273079832201,22.263642139379,21.7909738270612,21.9790765227795,19868.7742657158,0.0,1.0
2019-01-23,22.7,22.93,21.87,22.93,60577,21.8970830400305,22.1189477580573,21.0964407967166,22.1189477580573,62798.2228265818,0.0,1.0
2019-01-24,22.35,22.91,22.02,22.91,3282,21.5594628169463,22.099655173881,21.2411351780384,22.099655173881,3402.34358447664,0.0,1.0
2019-01-25,21.96,22.13,21.75,22.13,3426,21.1832574255097,21.3472443910077,20.9806852916592,21.3472443910077,3551.62374174801,0.0,1.0
2019-01-28,21.66,21.8,21.28,21.8,3523,20.8938686628661,21.0289167520998,20.5273095635176,21.0289167520998,3652.18051435442,0.0,1.0
2019-01-29,21.28,21.72,21.25,21.7,5083,20.5273095635176,20.9517464153948,20.4983706872532,20.9324538312186,5269.38221812759,0.0,1.0
2019-01-30,22.14,22.2,21.85,21.925,4141,21.3568906830958,21.4147684356246,21.0771482125404,21.1494954032013,4292.84118931072,0.0,1.0
2019-01-31,21.73,22.0,21.575,21.575,3430,20.961392707483,21.2218425938622,20.8118751801171,20.8118751801171,3555.77041278331,0.0,1.0
2019-02-01,22.0,22.0,22.0,22.0,1051,21.2218425938622,21.2218425938622,21.2218425938622,21.2218425938622,1089.53781452923,0.0,1.0
2019-02-04,22.01,22.085,21.663,21.84,8022,21.2314888859503,21.3038360766112,20.8967625504926,21.0675019204523,8316.14876132589,0.0,1.0
2019-02-05,22.09,22.7,21.95,22.35,16601,21.3086592226552,21.8970830400305,21.1736111334216,21.5594628169463,17209.7214643196,0.0,1.0
2019-02-06,22.25,22.25,22.07,22.09,2165,21.4629998960651,21.4629998960651,21.289366638479,21.3086592226552,2244.3856978647,0.0,1.0
2019-02-07,23.15,23.63,22.39,22.4,4738,22.3311661839959,22.7941882042256,21.5980479852988,21.6076942773869,4911.73184133159,0.0,1.0
2019-02-08,24.71,25.0,22.9,22.9,37463,23.8359877497425,24.1157302202979,22.0900088817929,22.0900088817929,38836.6842490092,0.0,1.0
2019-02-11,24.48,25.12,24.26,25.0,15126,23.6141230317157,24.2314857253554,23.4019046057771,24.1157302202979,15680.6365200468,0.0,1.0
2019-02-12,24.5,24.5,23.3,23.3,6893,23.633415615892,23.633415615892,22.4758605653177,22.4758605653177,7145.75086160799,0.0,1.0
2019-02-13,24.31,24.99,24.31,24.54,5239,23.4501360662177,24.1060839282098,23.4501360662177,23.6720007842444,5431.10238850491,0.0,1.0
2019-02-14,23.65,24.405,21.58,22.334,8815,22.8134807884018,23.5417758410548,20.8166983261612,21.5440287496053,9138.22629407727,0.0,1.0
2019-02-15,23.9,23.99,23.685,23.82,5782,23.0546380906048,23.1414547193979,22.8472428107102,22.9774677538999,5994.01298154903,0.0,1.0
2019-02-19,23.45,23.847,22.66,23.7985,14418,22.6205549466394,23.0035127425378,21.858497871678,22.9567282259104,14946.6757467959,0.0,1.0
2019-02-20,23.75,24.0,23.1,23.88,7030,22.909943709283,23.151101011486,22.2829347235553,23.0353455064286,7287.77434456758,0.0,1.0
2019-02-21,23.88,23.88,23.38,23.38,4381,23.0353455064286,23.0353455064286,22.5530309020226,22.5530309020226,4541.64145142966,0.0,1.0
2019-02-22,24.0,24.1,23.9297,24.0,24760,23.151101011486,23.2475639323672,23.0832875781065,23.151101011486,25667.893708605,0.0,1.0
2019-02-25,23.41,24.0,23.41,23.4357,3989,22.581969778287,23.151101011486,22.581969778287,22.6067607489534,4135.2676899687,0.0,1.0
2019-02-26,23.45,24.1,23.34,23.59,17637,22.6205549466394,23.2475639323672,22.5144457336701,22.7556030358731,18283.7092624664,0.0,1.0
2019-02-27,23.41,23.75,23.41,23.5,1475,22.581969778287,22.909943709283,22.581969778287,22.66878640708,1529.08494427271,0.0,1.0
2019-02-28,22.81,23.4,22.81,23.36,3223,22.0031922529998,22.5723234861989,22.0031922529998,22.5337383178464,3341.18018670573,0.0,1.0
2019-03-01,22.9,23.4,22.9,23.1,6548,22.0900088817929,22.5723234861989,22.0900088817929,22.2829347235553,6788.10048481201,0.0,1.0
2019-03-04,22.94,23.3,22.93,23.3,4119,22.1285940501454,22.4758605653177,22.1189477580573,22.4758605653177,4270.03449861647,0.0,1.0
2019-03-05,22.61,24.65,22.61,24.65,4322,21.8102664112374,23.7781099972137,21.8102664112374,23.7781099972137,4480.47805365876,0.0,1.0
2019-03-06,22.42,23.34,22.42,23.33,1657,21.6269868615632,22.5144457336701,21.6269868615632,22.504799441582,1717.75847637958,0.0,1.0
2019-03-07,22.03,22.51,22.03,22.22,3326,21.2507814701265,21.7138034903562,21.2507814701265,21.4340610198008,3447.95696586512,0.0,1.0
2019-03-08,21.37,21.95,21.37,21.95,6607,20.6141261923107,21.1736111334216,20.6141261923107,21.1736111334216,6849.26388258291,0.0,1.0
2019-03-11,21.74,21.787,21.28,21.6,7616,20.9710389995711,21.0163765723852,20.5273095635176,20.8359909103374,7895.26165124133,0.0,1.0
2019-03-12,21.5,22.1,21.31,22.1,4004,20.7395279894562,21.3183055147434,20.5562484397819,21.3183055147434,4150.81770635115,0.0,1.0
2019-03-13,21.29,21.85,21.29,21.85,8870,20.5369558556057,21.0771482125404,20.5369558556057,21.0771482125404,9195.24302081286,0.0,1.0
2019-03-14,21.39,21.74,21.07,21.74,5827,20.6334187764869,20.9710389995711,20.3247374296671,20.9710389995711,6040.66303069634,0.0,1.0
2019-03-15,21.85,21.88,21.095,21.36,43233,21.0771482125404,21.1060870888047,20.3488531598874,20.6044799002225,44818.2572174523,0.0,1.0
2019-03-18,21.81,22.0,21.46,21.69,8876,21.0385630441879,21.2218425938622,20.7009428211037,20.9228075391305,9201.46302736583,0.0,1.0
2019-03-19,21.66,22.0,21.66,21.9114,8854,20.8938686628661,21.2218425938622,20.8938686628661,21.1363764459614,9178.65633667159,0.0,1.0
2019-03-20,21.76,21.9,21.51,21.9,3868,20.9903315837473,21.125379672981,20.7491742815443,21.125379672981,4009.83089115041,0.0,1.0
2019-03-21,21.9,22.14,21.74,21.765,10631,21.125379672981,21.3568906830958,20.9710389995711,20.9951547297914,11020.8149441106,0.0,1.0
2019-03-22,21.5,21.71,20.93,21.7,15126,20.7395279894562,20.9421001233067,20.1896893404334,20.9324538312186,15680.6365200468,0.0,1.0
2019-03-25,21.5,21.5,21.105,21.31,6144,20.7395279894562,20.7395279894562,20.3584994519755,20.5562484397819,6369.28671024512,0.0,1.0
2019-03-26,21.9,21.9,21.215,21.215,2626,21.125379672981,21.125379672981,20.4646086649448,20.4646086649448,2722.28953468484,0.0,1.0
2019-03-27,21.52,21.58,21.0,21.195,22776,20.7588205736324,20.8166983261612,20.2572133850503,20.4453160807686,23611.1448750884,0.0,1.0
2019-03-28,22.5,22.5,21.25,21.41,4848,21.7041571982681,21.7041571982681,20.4983706872532,20.6527113606631,5025.76529480279,0.0,1.0
2019-03-29,22.76,23.08,21.86,22.3,27511,21.9549607925592,22.263642139379,21.0867945046285,21.5112313565057,28519.7667131435,0.0,1.0
2019-04-01,22.9,23.03,22.25,23.03,15531,22.0900088817929,22.2154106789384,21.4629998960651,22.2154106789384,16100.4869623725,0.0,1.0
2019-04-02,22.3,23.2,22.29,22.42,46803,21.5112313565057,22.3793976444365,21.5015850644176,21.6269868615632,48519.1611164718,0.0,1.0
2019-04-03,22.3,22.715,22.215,22.36,11706,21.5112313565057,21.9115524781627,21.4292378737567,21.5691091090345,12135.2327848518,0.0,1.0
2019-04-04,22.41,22.69,22.32,22.69,12946,21.6173405694751,21.8874367479424,21.530523940682,21.8874367479424,13420.7008057997,0.0,1.0
2019-04-05,22.0,22.545,20.9,22.45,78756,21.2218425938622,21.7475655126647,20.1607504641691,21.6559257378275,81643.8060143333,0.0,1.0
2019-04-08,22.8,23.249,22.0,22.0,8328,21.9935459609117,22.4266644756683,21.2218425938622,21.2218425938622,8633.36909552756,0.0,1.0
2019-04-09,22.6,23.1,22.59,22.65,4744,21.8006201191493,22.2829347235553,21.7909738270612,21.8488515795899,4917.95184788458,0.0,1.0
2019-04-10,22.7,22.7,22.5,22.7,3294,21.8970830400305,21.8970830400305,21.7041571982681,21.8970830400305,3414.78359758259,0.0,1.0
2019-04-11,22.37,22.775,22.37,22.5,2268,21.5787554011226,21.9694302306914,21.5787554011226,21.7041571982681,2351.16247702407,0.0,1.0
2019-04-12,22.65,22.725,22.193,22.193,2853,21.8488515795899,21.9211987702508,21.4080160311629,21.4080160311629,2957.61311593902,0.0,1.0
2019-04-15,22.39,22.7,22.281,22.54,5870,21.5980479852988,21.8970830400305,21.4929034015383,21.7427423666206,6085.23974432598,0.0,1.0
2019-04-16,22.66,22.73,22.5,22.5,35570,21.858497871678,21.9260219162949,21.7041571982681,21.7041571982681,36874.2721815461,0.0,1.0
2019-04-17,22.56,23.06,22.31,23.06,6890,21.7620349507968,22.2443495552028,21.5208776485939,22.2443495552028,7142.64085833153,0.0,1.0
2019-04-18,22.9,22.9,22.56,22.56,4862,22.0900088817929,22.0900088817929,21.7620349507968,21.7620349507968,5040.27864342639,0.0,1.0
2019-04-22,22.31,22.997,22.29,22.67,13312,21.5208776485939,22.1835779150476,21.5015850644176,21.8681441637662,13800.1212055311,0.0,1.0
2019-04-23,22.39,22.59,22.29,22.45,4680,21.5980479852988,21.7909738270612,21.5015850644176,21.6559257378275,4851.60511131952,0.0,1.0
2019-04-24,22.34,22.72,22.34,22.39,2066,21.5498165248582,21.9163756242067,21.5498165248582,21.5980479852988,2141.75558974063,0.0,1.0
2019-04-25,23.0,23.0,22.421,22.421,16105,22.1864718026741,22.1864718026741,21.627951490772,21.627951490772,16695.5342559403,0.0,1.0
2019-04-26,23.69,23.8995,23.09,23.25,5646,22.8520659567543,23.0541557760004,22.2732884314672,22.4276291048771,5853.0261663483,0.0,1.0
2019-04-29,24.98,24.98,24.074,24.25,12832,24.0964376361217,24.0964376361217,23.2224835729381,23.392258313689,13302.5206812932,0.0,1.0
2019-04-30,25.14,25.646,24.75,24.75,16627,24.2507783095316,24.7388806891904,23.8745729180949,23.8745729180949,17236.6748260491,0.0,1.0
2019-05-01,24.64,25.4,24.64,25.31,7757,23.7684637051256,24.5015819038227,23.7684637051256,24.4147652750296,8041.43180523623,0.0,1.0
2019-05-02,25.14,25.25,24.27,24.74,8560,24.2507783095316,24.3568875225009,23.4115508978652,23.8649266260068,8873.87601557587,0.0,1.0
2019-05-03,25.15,25.615,24.99,25.19,12674,24.2604246016197,24.7089771837172,24.1060839282098,24.2990097699722,13138.7271753982,0.0,1.0
2019-05-06,24.8,24.97,24.59,24.67,1836,23.9228043785355,24.0867913440336,23.720232244685,23.79740258139,1903.32200520997,0.0,1.0
2019-05-07,24.32,24.85,24.2,24.5,2373,23.4597823583058,23.9710358389761,23.3440268532484,23.633415615892,2460.01259170112,0.0,1.0
2019-05-08,23.85,25.96,23.65,24.6,5191,23.0064066301642,25.0417742607574,22.8134807884018,23.7298785367732,5381.34233608112,0.0,1.0
2019-05-09,22.71,23.99,22.71,23.23,13348,21.9067293321186,23.1414547193979,21.9067293321186,22.4083365207008,13837.4412448489,0.0,1.0
2019-05-10,23.86,23.86,22.201,22.74,15090,23.0160529222523,23.0160529222523,21.4157330648334,21.935668208383,15643.316480729,0.0,1.0
2019-05-13,24.0,24.5,22.413,23.36,17042,23.151101011486,23.633415615892,21.6202344571015,22.5337383178464,17666.8919459631,0.0,1.0
2019-05-14,23.67,24.25,23.145,24.0,6951,22.8327733725781,23.392258313689,22.3263430379518,23.151101011486,7205.87759162007,0.0,1.0
2019-05-15,23.4,24.07,23.4,23.75,2673,22.5723234861989,23.2186250561028,22.5723234861989,22.909943709283,2771.0129193498,0.0,1.0
2019-05-16,22.75,23.4,22.6,23.4,6349,21.9453145004711,22.5723234861989,21.8006201191493,22.5723234861989,6581.80360080505,0.0,1.0
2019-05-17,23.01,23.25,22.68,22.68,4273,22.1961180947622,22.4276291048771,21.8777904558543,21.8777904558543,4429.68133347614,0.0,1.0
2019-05-20,23.2,23.25,22.915,22.99,3764,22.3793976444365,22.4276291048771,22.1044783199251,22.176825510586,3902.01744423219,0.0,1.0
2019-05-21,23.2,23.4,23.0,23.085,4990,22.3793976444365,22.5723234861989,22.1864718026741,22.2684652854231,5172.97211655649,0.0,1.0
2019-05-22,23.05,23.2,22.46,22.46,5771,22.2347032631147,22.3793976444365,21.6655720299157,21.6655720299157,5982.60963620191,0.0,1.0
2019-05-23,22.91,23.29,22.53,22.81,8683,22.099655173881,22.4662142732295,21.7330960745325,22.0031922529998,9001.38614991184,0.0,1.0
2019-05-24,22.805,23.0,22.61,22.61,6595,21.9983691069558,22.1864718026741,21.8102664112374,21.8102664112374,6836.82386947696,0.0,1.0
2019-05-28,22.52,22.9,22.52,22.9,3747,21.7234497824444,22.0900088817929,21.7234497824444,22.0900088817929,3884.3940923321,0.0,1.0
2019-05-29,22.6,22.76,22.6,22.76,3811,21.8006201191493,21.9549607925592,21.8006201191493,21.9549607925592,3950.74082889716,0.0,1.0
2019-05-30,22.8,22.8,22.78,22.78,1849,21.9935459609117,21.9935459609117,21.9742533767355,21.9742533767355,1916.79868607474,0.0,1.0
2019-05-31,22.8,23.08,22.7,22.7,6089,21.9935459609117,22.263642139379,21.8970830400305,21.8970830400305,6312.26998350952,0.0,1.0
2019-06-03,23.0,23.0,22.69,23.0,9102,22.1864718026741,22.1864718026741,21.8874367479424,22.1864718026741,9435.74994086116,0.0,1.0
2019-06-04,23.25,23.25,22.87,22.98,3890,22.4276291048771,22.4276291048771,22.0610700055285,22.1671792184979,4032.63758184464,0.0,1.0
2019-06-05,24.31,24.88,23.0,23.0,57515,23.4501360662177,23.9999747152405,22.1864718026741,22.1864718026741,59623.9461490475,0.0,1.0
2019-06-06,24.5,24.69,23.91,23.91,4907,23.633415615892,23.8166951655662,23.0642843826929,23.0642843826929,5086.92869257368,0.0,1.0
2019-06-07,24.615,24.95,24.5,24.9499,7611,23.7443479749053,24.0674987598573,23.633415615892,24.0674022969364,7890.0783124472,0.0,1.0
2019-06-10,24.83,24.845,24.4,24.4,4529,23.9517432547999,23.9662126929321,23.5369526950108,23.5369526950108,4695.06827973635,0.0,1.0
2019-06-11,24.9,24.9,24.5,24.86,4471,24.0192672994167,24.0192672994167,23.633415615892,23.9806821310643,4634.94154972427,0.0,1.0
2019-06-12,24.74,25.0,24.41,24.9,2741,23.8649266260068,24.1157302202979,23.5465989870989,24.0192672994167,2841.50632695017,0.0,1.0
2019-06-13,24.94,25.14,24.389,25.14,9418,24.0578524677692,24.2507783095316,23.5263417737138,24.2507783095316,9763.33695265112,0.0,1.0
2019-06-14,24.65,25.0,24.35,24.7,5049,23.7781099972137,24.1157302202979,23.4887212345702,23.8263414576543,5234.13551432741,0.0,1.0
2019-06-17,24.79,24.995,24.25,24.63,17038,23.9131580864474,24.1109070742539,23.392258313689,23.7588174130375,17662.7452749278,0.0,1.0
2019-06-18,24.25,24.99,24.25,24.87,12446,23.392258313689,24.1060839282098,23.392258313689,23.9903284231524,12902.3669263852,0.0,1.0
2019-06-19,24.09,24.15,23.89,24.1,3711,23.2379176402791,23.2957953928078,23.0449917985167,23.2475639323672,3847.07405301426,0.0,1.0
2019-06-20,24.26,24.31,23.91,23.95,3092,23.4019046057771,23.4501360662177,23.0642843826929,23.1028695510454,3205.37671029914,0.0,1.0
2019-06-21,24.64,24.64,23.97,23.97,24367,23.7684637051256,23.7684637051256,23.1221621352216,23.1221621352216,25260.4832793852,0.0,1.0
2019-06-24,24.37,24.75,24.26,24.45,3179,23.5080138187464,23.8745729180949,23.4019046057771,23.5851841554514,3295.56680531726,0.0,1.0
2019-06-25,24.52,24.67,24.379,24.379,3884,23.6527082000682,23.79740258139,23.5166954816257,23.5166954816257,4026.41757529167,0.0,1.0
2019-06-26,24.75,24.94,24.6,24.94,29051,23.8745729180949,24.0578524677692,23.7298785367732,24.0578524677692,30116.2350617401,0.0,1.0
2019-06-27,24.85,24.95,24.5,24.95,17789,23.9710358389761,24.0674987598573,23.633415615892,24.0674987598573,18441.2827618083,0.0,1.0
2019-06-28,25.15,25.41,24.75,24.75,80336,24.2604246016197,24.5112281959108,23.8745729180949,23.8745729180949,83281.7410732831,0.0,1.0
2019-07-01,24.7,25.26,24.48,25.26,13392,23.8263414576543,24.366533814589,23.6141230317157,24.366533814589,13883.0546262374,0.0,1.0
2019-07-02,24.3,24.74,24.25,24.74,4837,23.4404897741296,23.8649266260068,23.392258313689,23.8649266260068,5014.36194945566,0.0,1.0
2019-07-03,24.27,24.97,24.25,24.93,4511,23.4115508978652,24.0867913440336,23.392258313689,24.0482061756811,4676.40826007743,0.0,1.0
2019-07-05,24.35,24.37,22.827,24.005,3932,23.4887212345702,23.5080138187464,22.0195909495496,23.1559241575301,4076.17762771546,0.0,1.0
2019-07-08,24.5,24.5,24.25,24.35,4436,23.633415615892,23.633415615892,23.392258313689,23.4887212345702,4598.65817816525,0.0,1.0
2019-07-09,24.67,24.83,24.5,24.5,3999,23.79740258139,23.9517432547999,23.633415615892,23.633415615892,4145.634367557,0.0,1.0
2019-07-10,24.61,24.89,24.385,24.4,7037,23.7395248288613,24.0096210073286,23.5224832568786,23.5369526950108,7295.03101887936,0.0,1.0
2019-07-11,24.57,24.71,24.28,24.71,5854,23.7009396605088,23.8359877497425,23.4211971899533,23.8359877497425,6068.65306018471,0.0,1.0
2019-07-12,24.3,24.605,23.61,24.3,5087,23.4404897741296,23.7347016828172,22.7748956200494,23.4404897741296,5273.5288891629,0.0,1.0
2019-07-15,24.32,24.32,24.06,24.3,5986,23.4597823583058,23.4597823583058,23.2089787640147,23.4404897741296,6205.49320435014,0.0,1.0
2019-07-16,24.58,24.58,23.67,23.67,3142,23.7105859525969,23.7105859525969,22.8327733725781,22.8327733725781,3257.21009824059,0.0,1.0
2019-07-17,23.69,24.4,23.69,24.3,4628,22.8520659567543,23.5369526950108,22.8520659567543,23.4404897741296,4797.69838786042,0.0,1.0
2019-07-18,24.22,24.29,23.34,23.87,6569,23.3633194374246,23.4308434820415,22.5144457336701,23.0256992143405,6809.87050774743,0.0,1.0
2019-07-19,23.9,24.35,23.9,23.91,4534,23.0546380906048,23.4887212345702,23.0546380906048,23.0642843826929,4700.25161853049,0.0,1.0
2019-07-22,23.8,23.95,23.5,23.9,4067,22.9581751697236,23.1028695510454,22.66878640708,23.0546380906048,4216.12777515737,0.0,1.0
2019-07-23,23.89,23.905,23.8,23.905,2023,23.0449917985167,23.0594612366489,22.9581751697236,23.0594612366489,2097.17887611098,0.0,1.0
2019-07-24,24.1,24.55,23.8,23.99,4937,23.2475639323672,23.6816470763326,22.9581751697236,23.1414547193979,5118.02872533856,0.0,1.0
2019-07-25,24.0,24.35,24.0,24.06,3218,23.151101011486,23.4887212345702,23.151101011486,23.2089787640147,3335.99684791159,0.0,1.0
2019-07-26,24.94,25.255,24.2,24.346,21905,24.0578524677692,24.361710668545,23.3440268532484,23.4848627177349,22708.2072571483,0.0,1.0
2019-07-29,24.74,25.2,24.7,24.92,17440,23.8649266260068,24.3086560620603,23.8263414576543,24.038559883593,18079.485713977,0.0,1.0
2019-07-30,25.84,26.0,24.56,24.56,21178,24.9260187556999,25.0803594291098,23.6912933684207,23.6912933684207,21954.5497964797,0.0,1.0
2019-07-31,25.65,26.38,25.65,25.99,21134,24.7427392060257,25.4469185284584,24.7427392060257,25.0707131370217,21908.9364150911,0.0,1.0
2019-08-01,25.18,25.67,25.1,25.45,14177,24.2893634778841,24.7620317902019,24.2121931411791,24.5498133642633,14696.8388169181,0.0,1.0
2019-08-02,24.02,25.35,24.02,25.35,9181,23.1703935956622,24.4533504433821,23.1703935956622,24.4533504433821,9517.64669380867,0.0,1.0
2019-08-05,22.9,24.1,22.64,23.873,8427,22.0900088817929,23.2475639323672,21.8392052875018,23.0285931019669,8735.99920365162,0.0,1.0
2019-08-06,23.99,24.24,23.03,23.18,12183,23.1414547193979,23.3826120216009,22.2154106789384,22.3601050602602,12629.7233058132,0.0,1.0
2019-08-07,23.91,24.27,23.79,23.84,10466,23.0642843826929,23.4115508978652,22.9485288776355,22.9967603380761,10849.7647639039,0.0,1.0
2019-08-08,24.3,25.0,23.76,24.01,7304,23.4404897741296,24.1157302202979,22.9195900013711,23.1607473035741,7571.8213104867,0.0,1.0
2019-08-09,22.96,24.41,20.817,24.41,19295,22.1478866343216,23.5465989870989,20.0806862398377,23.5465989870989,20002.5044066047,0.0,1.0
2019-08-12,22.92,23.34,22.52,23.01,4045,22.1093014659691,22.5144457336701,21.7234497824444,22.1961180947622,4193.32108446314,0.0,1.0
2019-08-13,23.39,24.3,22.769,23.8,10401,22.5626771941107,23.4404897741296,21.9636424554385,22.9581751697236,10782.38135958,0.0,1.0
2019-08-14,22.52,23.35,22.32,22.81,3660,21.7234497824444,22.5240920257583,21.530523940682,22.0031922529998,3794.20399731398,0.0,1.0
2019-08-15,22.61,23.455,22.61,23.1,4781,21.8102664112374,22.6253780926835,21.8102664112374,22.2829347235553,4956.30855496125,0.0,1.0
2019-08-16,24.44,24.49,22.7732,22.78,14244,23.5755378633632,23.6237693238038,21.9676938981155,21.9742533767355,14766.2955567597,0.0,1.0
2019-08-19,23.05,24.0,22.712,23.333,20413,22.2347032631147,23.151101011486,21.9086585905363,22.5076933292085,21161.4989609755,0.0,1.0
2019-08-20,23.85,23.98,22.81,23.25,20758,23.0064066301642,23.1318084273098,22.0031922529998,22.4276291048771,21519.1493377715,0.0,1.0
2019-08-21,23.75,24.15,23.604,24.02,16661,22.909943709283,23.2957953928078,22.7691078447965,23.1703935956622,17271.9215298493,0.0,1.0
2019-08-22,24.0,24.2,23.3,23.3,8651,23.151101011486,23.3440268532484,22.4758605653177,22.4758605653177,8968.21278162931,0.0,1.0
2019-08-23,22.95,23.82,22.6,23.59,15420,22.1382403422335,22.9774677538999,21.8006201191493,22.7556030358731,15985.4168411425,0.0,1.0
2019-08-26,23.76,23.76,22.83,23.11,10222,22.9195900013711,22.9195900013711,22.0224848371761,22.2925810156434,10596.8178307496,0.0,1.0
2019-08-27,23.1,24.03,22.829,23.67,6965,22.2829347235553,23.1800398877504,22.0215202079672,22.8327733725781,7220.39094024368,0.0,1.0
2019-08-28,23.41,23.526,22.874,23.526,5375,22.581969778287,22.6938667665092,22.0649285223638,22.6938667665092,5572.08920370564,0.0,1.0
2019-08-29,23.53,23.9,23.48,23.57,3066,22.6977252833444,23.0546380906048,22.6494938229038,22.7363104516969,3178.42334856958,0.0,1.0
2019-08-30,23.5,23.5,23.5,23.5,1078,22.66878640708,22.66878640708,22.66878640708,22.66878640708,1117.52784401762,0.0,1.0
2019-09-03,22.73,23.682,22.53,23.15,15462,21.9260219162949,22.8443489230838,21.7330960745325,22.3311661839959,16028.9568870133,0.0,1.0
2019-09-04,22.64,23.016,22.42,22.84,3894,21.8392052875018,22.2019058700151,21.6269868615632,22.0321311292642,4036.78425287996,0.0,1.0
2019-09-05,22.5,23.7,22.05,22.64,8890,21.7041571982681,22.8617122488424,21.2700740543028,21.8392052875018,9215.97637598944,0.0,1.0
2019-09-06,22.41,22.97,22.144,22.55,9851,21.6173405694751,22.1575329264097,21.3607491999311,21.7523886587087,10212.214092224,0.0,1.0
2019-09-09,24.18,24.39,22.64,22.64,28082,23.3247342690721,23.5273064029227,21.8392052875018,21.8392052875018,29111.7040034348,0.0,1.0
2019-09-10,24.0,24.25,23.167,24.0,9283,23.151101011486,23.392258313689,22.3475648805457,23.151101011486,9623.38680520921,0.0,1.0
2019-09-11,23.63,24.1,23.3,23.604,13937,22.7941882042256,23.2475639323672,22.4758605653177,22.7691078447965,14448.0385547992,0.0,1.0
2019-09-12,24.04,24.16,23.35,23.35,13434,23.1896861798385,23.3054416848959,22.5240920257583,22.5240920257583,13926.5946721082,0.0,1.0
2019-09-13,23.98,24.16,23.55,24.02,11522,23.1318084273098,23.3054416848959,22.7170178675206,23.1703935956622,11944.4859172272,0.0,1.0
2019-09-16,23.76,24.01,23.54,23.54,6269,22.9195900013711,23.1607473035741,22.7073715754325,22.7073715754325,6498.87018009875,0.0,1.0
2019-09-17,23.66,23.83,23.42,23.42,1935,22.82312708049,22.987114045988,22.5916160703751,22.5916160703751,2005.95211333403,0.0,1.0
2019-09-18,23.85,24.0,23.321,23.321,7249,23.0064066301642,23.151101011486,22.4961177787027,22.4961177787027,7514.80458375112,0.0,1.0
2019-09-19,23.75,24.0,23.199,23.71,6126,22.909943709283,23.151101011486,22.3784330152277,22.8713585409305,6350.6266905862,0.0,1.0
2019-09-20,24.0,24.25,23.12,23.7,40121,23.151101011486,23.392258313689,22.3022273077315,22.8617122488424,41592.1471519766,0.0,1.0
2019-09-23,23.85,24.0,23.74,23.74,3645,23.0064066301642,23.151101011486,22.9002974171949,22.9002974171949,3778.65398093155,0.0,1.0
2019-09-24,23.4,23.7,23.4,23.7,4672,22.5723234861989,22.8617122488424,22.5723234861989,22.8617122488424,4843.31176924888,0.0,1.0
2019-09-25,23.91,24.0,23.35,23.55,6490,23.0642843826929,23.151101011486,22.5240920257583,22.7170178675206,6727.97375479994,0.0,1.0
2019-09-26,24.15,24.38,23.93,23.93,34527,23.2957953928078,23.5176601108345,23.0835769668692,23.0835769668692,35793.0277090874,0.0,1.0
2019-09-27,24.48,25.0,24.48,25.0,2944,23.6141230317157,24.1157302202979,23.6141230317157,24.1157302202979,3051.94988199245,0.0,1.0
2019-09-30,24.8,24.92,24.094,24.599,17630,23.9228043785355,24.038559883593,23.2417761571143,23.7289139075643,18276.4525881545,0.0,1.0
2019-10-01,23.91,24.94,23.81,24.94,12953,23.0642843826929,24.0578524677692,22.9678214618117,24.0578524677692,13427.9574801115,0.0,1.0
2019-10-02,23.69,24.03,23.462,23.62,5592,22.8520659567543,23.1800398877504,22.6321304971452,22.7845419121375,5797.04610737153,0.0,1.0
2019-10-03,24.25,24.29,23.8,23.8,6129,23.392258313689,23.4308434820415,22.9581751697236,22.9581751697236,6353.73669386267,0.0,1.0
2019-10-04,24.55,24.66,24.19,24.66,9440,23.6816470763326,23.7877562893019,23.3343805611603,23.7877562893019,9786.14364334534,0.0,1.0
2019-10-07,24.56,24.56,24.39,24.4,2729,23.6912933684207,23.6912933684207,23.5273064029227,23.5369526950108,2829.06631384422,0.0,1.0
2019-10-08,24.3,24.4,23.612,24.26,14374,23.4404897741296,23.5369526950108,22.776824878467,23.4019046057771,14901.0623654074,0.0,1.0
2019-10-09,24.19,24.62,24.18,24.46,11548,23.3343805611603,23.7491711209494,23.3247342690721,23.5948304475395,11971.4392789568,0.0,1.0
2019-10-10,23.83,24.299,23.83,24.15,10232,22.987114045988,23.4395251449208,22.987114045988,23.2957953928078,10607.1845083379,0.0,1.0
2019-10-11,24.05,24.25,23.671,24.17,17990,23.1993324719266,23.392258313689,22.8337380017869,23.315087976984,18649.6529813329,0.0,1.0
2019-10-14,23.66,24.16,23.3,23.85,32600,22.82312708049,23.3054416848959,22.4758605653177,23.0064066301642,33795.3689378239,0.0,1.0
2019-10-15,23.55,23.698,23.51,23.663,12155,22.7170178675206,22.8597829904248,22.6784326991682,22.8260209681164,12600.696608566,0.0,1.0
2019-10-16,23.55,23.55,23.334,23.51,6407,22.7170178675206,22.7170178675206,22.5086579584173,22.6784326991682,6641.93033081714,0.0,1.0
2019-10-17,23.43,23.55,23.43,23.55,6138,22.6012623624632,22.7170178675206,22.6012623624632,22.7170178675206,6363.06670369214,0.0,1.0
2019-10-18,22.6,23.45,22.54,23.27,25106,21.8006201191493,22.6205549466394,21.7427423666206,22.4469216890533,26026.5807531598,0.0,1.0
2019-10-21,23.09,23.09,22.666,22.79,8480,22.2732884314672,22.2732884314672,21.8642856469309,21.9838996688236,8790.94259486954,0.0,1.0
2019-10-22,23.0,23.16,22.835,22.85,2604,22.1864718026741,22.340812476084,22.0273079832201,22.0417774213523,2699.4828439906,0.0,1.0
2019-10-23,23.25,23.25,23.02,23.041,3793,22.4276291048771,22.4276291048771,22.2057643868503,22.2260216002354,3932.08080923823,0.0,1.0
2019-10-24,22.89,23.13,22.83,23.045,2624,22.0803625897048,22.3118735998196,22.0224848371761,22.2298801170706,2720.21619916718,0.0,1.0
2019-10-25,24.17,24.17,22.223,22.43,12225,23.315087976984,23.315087976984,21.4369549074272,21.6366331536513,12673.263351684,0.0,1.0
2019-10-28,23.97,24.15,23.0,24.0,7790,23.1221621352216,23.2957953928078,22.1864718026741,23.151101011486,8075.64184127759,0.0,1.0
2019-10-29,24.3,24.3,23.96,23.96,1501,23.4404897741296,23.4404897741296,23.1125158431335,23.1125158431335,1556.03830600226,0.0,1.0
2019-10-30,24.36,24.49,23.376,23.376,35520,23.4983675266583,23.6237693238038,22.5491723851874,22.5491723851874,36822.4387936046,0.0,1.0
2019-10-31,24.3,24.39,24.27,24.39,3741,23.4404897741296,23.5273064029227,23.4115508978652,23.5273064029227,3878.17408577913,0.0,1.0
2019-11-01,24.7,24.7,24.31,24.33,2435,23.8263414576543,23.8263414576543,23.4501360662177,23.4694286503939,2524.28599274852,0.0,1.0
2019-11-04,24.1,24.67,24.08,24.67,8482,23.2475639323672,23.79740258139,23.228271348191,23.79740258139,8793.01593038721,0.0,1.0
2019-11-05,24.37,24.37,23.97,24.208,6911,23.5080138187464,23.5080138187464,23.1221621352216,23.3517438869189,7164.41088126693,0.0,1.0
2019-11-06,24.0,24.28,23.51,23.51,3602,23.151101011486,23.4211971899533,22.6784326991682,22.6784326991682,3734.0772673019,0.0,1.0
2019-11-07,24.39,24.39,23.98,23.98,6105,23.5273064029227,23.5273064029227,23.1318084273098,23.1318084273098,6328.85666765077,0.0,1.0
2019-11-08,24.49,24.74,24.05,24.05,3160,23.6237693238038,23.8649266260068,23.1993324719266,23.1993324719266,3275.87011789951,0.0,1.0
2019-11-11,24.6,24.75,24.38,24.43,2935,23.7298785367732,23.8745729180949,23.5176601108345,23.5658915712751,3042.61987216298,0.0,1.0
2019-11-12,24.28,24.62,24.28,24.3,7636,23.4211971899533,23.7491711209494,23.4211971899533,23.4404897741296,7915.99500641793,0.0,1.0
2019-11-13,24.08,24.31,23.857,24.31,2588,23.228271348191,23.4501360662177,23.0131590346259,23.4501360662177,2682.89615984934,0.0,1.0
2019-11-14,23.8,23.81,23.21,23.61,6198,22.9581751697236,22.9678214618117,22.3890439365246,22.7748956200494,6425.26676922188,0.0,1.0
2019-11-15,24.11,24.489,23.8,23.8,197690,23.2572102244553,23.622804694595,22.9581751697236,22.9581751697236,204938.849242897,0.0,1.0
2019-11-18,24.45,24.5,23.8,24.2,109046,23.5851841554514,23.633415615892,22.9581751697236,23.3440268532484,113044.472429262,0.0,1.0
2019-11-19,24.65,24.808,24.4,24.8,36527,23.7781099972137,23.930521412206,23.5369526950108,23.9228043785355,37866.3632267454,0.0,1.0
2019-11-20,24.37,24.5,24.18,24.45,19706,23.5080138187464,23.633415615892,23.3247342690721,23.5851841554514,20428.5748554834,0.0,1.0
2019-11-21,24.24,24.5,24.24,24.39,5344,23.3826120216009,23.633415615892,23.3826120216009,23.5273064029227,5539.95250318194,0.0,1.0
2019-11-22,24.32,24.48,24.15,24.48,6763,23.4597823583058,23.6141230317157,23.2957953928078,23.6141230317157,7010.98405296024,0.0,1.0
2019-11-25,24.36,24.48,24.0,24.2,152213,23.4983675266583,23.6141230317157,23.151101011486,23.3440268532484,157794.309574632,0.0,1.0
2019-11-26,24.1,24.265,23.58,24.11,27276,23.2475639323672,23.4067277518212,22.745956743785,23.2572102244553,28276.1497898186,0.0,1.0
2019-11-27,23.97,24.1,23.93,24.1,10498,23.1221621352216,23.2475639323672,23.0835769668692,23.2475639323672,10882.9381321864,0.0,1.0
2019-11-29,23.94,24.1,23.94,24.08,14272,23.0932232589573,23.2475639323672,23.0932232589573,23.228271348191,14795.3222540069,0.0,1.0
2019-12-02,23.97,24.1,23.78,24.0,74560,23.1221621352216,23.2475639323672,22.9388825855474,23.151101011486,77293.9480982872,0.0,1.0
2019-12-03,23.98,24.04,23.25,23.8,24996,23.1318084273098,23.1896861798385,22.4276291048771,22.9581751697236,25912.5472996886,0.0,1.0
2019-12-04,23.92,24.09,23.56,23.768,26714,23.0739306747811,23.2379176402791,22.7266641596088,22.9273070350416,27693.5425093567,0.0,1.0
2019-12-05,23.98,24.08,23.84,23.84,5227,23.1318084273098,23.228271348191,22.9967603380761,22.9967603380761,5418.66237539895,0.0,1.0
2019-12-06,25.1,25.29,23.95,23.95,27997,24.2121931411791,24.3954726908534,23.1028695510454,23.1028695510454,29023.5872439343,0.0,1.0
2019-12-09,24.93,25.09,24.55,24.9,29241,24.0482061756811,24.202546849091,23.6816470763326,24.0192672994167,30313.2019359175,0.0,1.0
2019-12-10,25.65,25.65,25.085,25.15,28652,24.7427392060257,24.7427392060257,24.1977237030469,24.2604246016197,29702.6046259672,0.0,1.0
2019-12-11,25.0,25.69,24.87,25.69,42489,24.1157302202979,24.7813243743781,23.9903284231524,24.7813243743781,44046.9764048836,0.0,1.0
2019-12-12,25.0,25.19,25.0,25.0,27284,24.1157302202979,24.2990097699722,24.1157302202979,24.1157302202979,28284.4431318893,0.0,1.0
2019-12-13,25.13,25.39,24.69,24.77,16871,24.2411320174435,24.4919356117346,23.8166951655662,23.8938655022712,17489.6217592033,0.0,1.0
2019-12-16,24.8,25.46,24.51,25.15,29819,23.9228043785355,24.5594596563514,23.6430619079801,24.2604246016197,30912.3959005207,0.0,1.0
2019-12-17,24.84,24.939,24.75,24.891,13333,23.961389546888,24.0568878385604,23.8745729180949,24.0105856365374,13821.8912284665,0.0,1.0
2019-12-18,24.93,24.955,24.75,24.93,32097,24.0482061756811,24.0723219059014,23.8745729180949,24.0482061756811,33273.925055133,0.0,1.0
2019-12-19,25.5,26.5,24.94,24.94,28631,24.5980448247039,25.5626740335158,24.0578524677692,24.0578524677692,29680.8346030318,0.0,1.0
2019-12-20,26.55,28.89,25.37,25.51,66714,25.6109054939564,27.8681378425763,24.4726430275583,24.607691116792,69160.252862515,0.0,1.0
2019-12-23,26.09,26.49,25.7,26.44,50063,25.1671760579029,25.5530277414277,24.7909706664663,25.5047962809871,51898.6980102541,0.0,1.0
2019-12-24,26.2,27.25,25.848,26.891,27630,25.2732852708722,26.2861459401247,24.9337357893704,25.9398440541613,28643.1301764441,0.0,1.0
2019-12-26,26.19,26.575,25.65,26.18,27787,25.2636389787841,25.6350212241767,24.7427392060257,25.253992686696,28805.8870145802,0.0,1.0
2019-12-27,26.7,26.99,26.0,26.11,13257,25.7555998752782,26.0353423458336,25.0803594291098,25.1864686420791,13743.1044787955,0.0,1.0
2019-12-30,26.4,26.71,26.05,26.71,51250,25.4662111126346,25.7652461673663,25.1285908895504,25.7652461673663,53129.2226399841,0.0,1.0
2019-12-31,26.07,26.36,25.91,26.29,16713,25.1478834737267,25.4276259442821,24.9935428003168,25.3601018996653,17325.8282533083,0.0,1.0
2020-01-02,25.96,26.07,25.76,26.07,5613,25.0417742607574,25.1478834737267,24.848848418995,25.1478834737267,5818.81613030693,0.0,1.0
2020-01-03,25.41,25.85,25.2,25.41,15725,24.5112281959108,24.935665047788,24.3086560620603,24.5112281959108,16301.6005075854,0.0,1.0
2020-01-06,25.2,25.49,24.465,25.32,8636,24.3086560620603,24.5883985326158,23.5996535935835,24.4244115671177,8952.66276524687,0.0,1.0
2020-01-07,24.86,25.18,24.66,25.18,9368,23.9806821310643,24.2893634778841,23.7877562893019,24.2893634778841,9711.50356470965,0.0,1.0
2020-01-08,25.27,25.39,24.6,24.85,13922,24.3761801066771,24.4919356117346,23.7298785367732,23.9710358389761,14432.4885384168,0.0,1.0
2020-01-09,25.6,25.6,25.25,25.25,9956,24.6945077455851,24.6945077455851,24.3568875225009,24.3568875225009,10321.0642069011,0.0,1.0
2020-01-10,25.72,25.75,25.35,25.55,22306,24.8102632506425,24.8392021269069,24.4533504433821,24.6462762851445,23123.9110284387,0.0,1.0
2020-01-13,25.76,25.94,25.455,25.75,21178,24.848848418995,25.0224816765811,24.5546365103073,24.8392021269069,21954.5497964796,0.0,1.0
2020-01-14,24.35,25.76,24.27,25.75,39291,23.4887212345702,24.848848418995,23.4115508978652,24.8392021269069,40731.7129121485,0.0,1.0
2020-01-15,24.51,24.68,23.91,24.33,27527,23.6430619079801,23.8070488734781,23.0642843826929,23.4694286503939,28536.3533972847,0.0,1.0
2020-01-16,24.87,24.87,24.16,24.59,8170,23.9903284231524,23.9903284231524,23.3054416848959,23.720232244685,8469.57558963257,0.0,1.0
2020-01-17,24.76,25.2,24.75,25.03,7049,23.8842192101831,24.3086560620603,23.8745729180949,24.1446690965623,7307.47103198531,0.0,1.0
2020-01-21,24.81,25.08,24.6,24.71,4785,23.9324506706237,24.1929005570029,23.7298785367732,23.8359877497425,4960.45522599655,0.0,1.0
2020-01-22,24.615,24.945,24.61,24.88,5222,23.7443479749053,24.0626756138133,23.7395248288613,23.9999747152405,5413.47903660482,0.0,1.0
2020-01-23,23.82,24.47,23.61,24.47,20535,22.9774677538999,23.6044767396276,22.7748956200494,23.6044767396276,21287.9724275526,0.0,1.0
2020-01-24,23.7,24.215,23.52,23.904,9574,22.8617122488424,23.3584962913806,22.6880789912563,23.0584966074401,9925.05712302845,0.0,1.0
2020-01-27,23.26,23.73,22.9,23.3,20488,22.4372753969652,22.8906511251068,22.0900088817929,22.4758605653177,21239.2490428877,0.0,1.0
2020-01-28,23.58,23.71,23.5,23.6,11751,22.745956743785,22.8713585409305,22.66878640708,22.7652493279612,12181.8828339991,0.0,1.0
2020-01-29,23.57,23.64,23.5,23.5,12586,22.7363104516969,22.8038344963137,22.66878640708,22.66878640708,13047.5004126212,0.0,1.0
2020-01-30,23.47,23.58,23.26,23.48,12004,22.6398475308157,22.745956743785,22.4372753969652,22.6494938229038,12444.1597769828,0.0,1.0
2020-01-31,22.75,23.26,22.75,23.25,17120,21.9453145004711,22.4372753969652,21.9453145004711,22.4276291048771,17747.7520311518,0.0,1.0
2020-02-03,24.3,24.61,22.5,22.87,29609,23.4404897741296,23.7395248288613,21.7041571982681,22.0610700055285,30694.6956711666,0.0,1.0
2020-02-04,24.04,24.7,23.655,24.58,15678,23.1896861798385,23.8263414576543,22.8183039344459,23.7105859525969,16252.8771229204,0.0,1.0
2020-02-05,24.32,24.69,22.73,24.35,15911,23.4597823583058,23.8166951655662,21.9260219162949,23.4887212345702,16494.4207107276,0.0,1.0
2020-02-06,23.8,24.57,23.8,24.57,3830,22.9581751697236,23.7009396605088,22.9581751697236,23.7009396605088,3970.43751631491,0.0,1.0
2020-02-07,24.11,24.11,22.887,22.887,10182,23.2572102244553,23.2572102244553,22.0774687020783,22.0774687020783,10555.3511203964,0.0,1.0
2020-02-10,24.14,24.5,23.97,23.97,4477,23.2861491007197,23.633415615892,23.1221621352216,23.1221621352216,4641.16155627724,0.0,1.0
2020-02-11,24.01,24.3,23.58,24.21,4583,23.1607473035741,23.4404897741296,22.745956743785,23.3536731453365,4751.04833871312,0.0,1.0
2020-02-12,24.0,24.14,24.0,24.14,4200,23.151101011486,23.2861491007197,23.151101011486,23.2861491007197,4354.00458708162,0.0,1.0
2020-02-13,24.18,24.345,23.91,23.92,13932,23.3247342690721,23.4838980885261,23.0642843826929,23.0739306747811,14442.8552160051,0.0,1.0
2020-02-14,24.12,24.34,24.02,24.2,4620,23.2668565165434,23.4790749424821,23.1703935956622,23.3440268532484,4789.40504578979,0.0,1.0
2020-02-18,23.97,24.05,23.82,24.05,1827,23.1221621352216,23.1993324719266,22.9774677538999,23.1993324719266,1893.99199538051,0.0,1.0
2020-02-19,23.24,23.9,23.24,23.51,12308,22.4179828127889,23.0546380906048,22.4179828127889,22.6784326991682,12759.3067756668,0.0,1.0
2020-02-20,23.8,23.8,23.0,23.3,9948,22.9581751697236,22.9581751697236,22.1864718026741,22.4758605653177,10312.7708648305,0.0,1.0
2020-02-21,24.05,24.05,23.36,23.7,8959,23.1993324719266,23.1993324719266,22.5337383178464,22.8617122488424,9287.50645134863,0.0,1.0
2020-02-24,23.88,23.984,23.233,23.71,13831,23.0353455064286,23.135666944145,22.4112304083273,22.8713585409305,14338.1517723633,0.0,1.0
2020-02-25,22.8,24.0,22.76,23.9,17652,21.9935459609117,23.151101011486,21.9549607925592,23.0546380906048,18299.2592788488,0.0,1.0
2020-02-26,23.185,23.29,22.96,22.96,14332,22.3649282063043,22.4662142732295,22.1478866343216,22.1478866343216,14857.5223195366,0.0,1.0
2020-02-27,23.22,24.5,22.5,22.87,36924,22.3986902286127,23.633415615892,21.7041571982681,22.0610700055285,38277.9203270004,0.0,1.0
2020-02-28,22.91,23.39,22.684,23.0,19307,22.099655173881,22.5626771941107,21.8816489726895,22.1864718026741,20014.9444197107,0.0,1.0
2020-03-02,22.76,23.55,22.5,23.3,13514,21.9549607925592,22.7170178675206,21.7041571982681,22.4758605653177,14009.5280928145,0.0,1.0
2020-03-03,21.61,22.75,21.61,22.75,19488,20.8456372024255,21.9453145004711,20.8456372024255,21.9453145004711,20202.5812840587,0.0,1.0
2020-03-04,22.29,22.686,20.584,21.9,24353,21.5015850644176,21.8835782311071,19.8559276341845,21.125379672981,25245.9699307616,0.0,1.0
2020-03-05,22.0,22.5,21.75,21.866,44673,21.2218425938622,21.7041571982681,20.9806852916592,21.0925822798814,46311.0587901659,0.0,1.0
2020-03-06,22.13,22.57,21.3,21.82,7623,21.3472443910077,21.771681242885,20.5466021476938,21.048209336276,7902.51832555315,0.0,1.0
2020-03-09,20.29,21.85,19.35,21.45,25349,19.5723266467938,21.0771482125404,18.6655751905106,20.6912965290156,26278.4910185552,0.0,1.0
2020-03-10,20.8,21.68,20.25,20.74,23980,20.0642875432879,20.9131612470424,19.5337414784413,20.0064097907592,24859.2928567184,0.0,1.0
2020-03-11,19.39,20.9,18.33,20.49,18874,18.7041603588631,20.1607504641691,17.6816533975224,19.7652524885562,19566.0672801377,0.0,1.0
2020-03-12,18.81,19.655,17.23,18.54,31796,18.1446754177522,18.9597870991982,16.6205612678293,17.8842255313729,32961.8880597254,0.0,1.0
2020-03-13,17.51,19.8,14.49,19.64,114700,16.8906574462967,19.099658334476,13.9774772356847,18.945317661066,118905.791937681,0.0,1.0
2020-03-16,15.01,16.0,15.0,15.98,45601,14.4790844242669,15.4340673409907,14.4694381321788,15.4147747568144,47273.0864703592,0.0,1.0
2020-03-17,19.46,19.46,14.48,14.7,37122,18.7716844034799,18.7716844034799,13.9678309435966,14.1800493695352,38483.1805432486,0.0,1.0
2020-03-18,14.67,16.56,14.5,16.56,24093,14.1511104932708,15.9742596979253,13.9871235277728,15.9742596979253,24976.4363134661,0.0,1.0
2020-03-19,16.77,17.265,14.01,14.01,58572,16.1768318317758,16.6543232901377,13.514455215455,13.514455215455,60719.7039701298,0.0,1.0
2020-03-20,15.0,16.49,14.5,16.49,46144,14.4694381321788,15.9067356533085,13.9871235277728,15.9067356533085,47835.9970634033,0.0,1.0
2020-03-23,12.56,15.89,11.7,15.01,37807,12.1157428626777,15.3279581280214,11.2861617430994,14.4790844242669,39193.2979580463,0.0,1.0
2020-03-24,14.81,15.025,13.585,13.61,45309,14.2861585825045,14.4935538623991,13.1044878017099,13.1286035319302,46970.3794847812,0.0,1.0
2020-03-25,14.82,14.95,14.24,14.24,15667,14.2958048745926,14.4212066717382,13.7363199334817,13.7363199334817,16241.4737775733,0.0,1.0
2020-03-26,16.0,16.5,15.01,15.25,38408,15.4340673409907,15.9163819453966,14.4790844242669,14.7105954343817,39816.3352811025,0.0,1.0
2020-03-27,14.7,16.2,14.7,16.0,15764,14.1800493695352,15.6269931827531,14.1800493695352,15.4340673409907,16342.0305501797,0.0,1.0
2020-03-30,15.18,15.45,13.985,14.75,27972,14.6430713897649,14.9035212761441,13.4903394852347,14.2282808299758,28997.6705499636,0.0,1.0
2020-03-31,15.05,16.45,14.17,15.67,28879,14.5176695926193,15.868150484956,13.6687958888649,15.1157397020827,29937.9282072216,0.0,1.0
2020-04-01,14.75,15.69,14.4,14.54,24921,14.2282808299758,15.135032286259,13.8906606068916,14.0257086961253,25834.7972177764,0.0,1.0
2020-04-02,14.72,15.5,14.14,14.7,12423,14.1993419537114,14.9517527365847,13.6398570126005,14.1800493695352,12878.5235679321,0.0,1.0
2020-04-03,13.1,15.25,13.1,14.87,13087,12.6366426354361,14.7105954343817,12.6366426354361,14.3440363350332,13566.8709597946,0.0,1.0
2020-04-06,14.69,14.9,13.7,13.7,35811,14.1704030774471,14.3729752112976,13.2154201607233,13.2154201607233,37124.1091114237,0.0,1.0
2020-04-07,13.71,14.8,13.5,14.8,14660,13.2250664528114,14.2765122904164,13.0224943189609,14.2765122904164,15197.5493444325,0.0,1.0
2020-04-08,14.29,15.28,14.0,14.15,62137,13.7845513939223,14.7395343106461,13.5048089233668,13.6495033046886,64415.4245303549,0.0,1.0
2020-04-09,15.0,16.013,14.33,14.69,41269,14.4694381321788,15.4466075207052,13.8231365622748,14.1704030774471,42782.2417391121,0.0,1.0
2020-04-13,14.01,15.0,14.01,15.0,16096,13.514455215455,14.4694381321788,13.514455215455,14.4694381321788,16686.2042461108,0.0,1.0
2020-04-14,14.21,14.92,14.06,14.71,14910,13.7073810572173,14.3922677954738,13.5626866758956,14.1896956616233,15456.7162841398,0.0,1.0
2020-04-15,13.69,14.45,13.52,14.1,26376,13.2057738686351,13.9388920673322,13.0417869031371,13.601271844248,27343.1488068727,0.0,1.0
2020-04-16,14.21,14.21,13.06,14.04,27779,13.7073810572173,13.7073810572173,12.5980574670836,13.5433940917193,28797.5936725097,0.0,1.0
2020-04-17,14.53,14.709,14.1,14.54,21574,14.0160624040372,14.1887310324145,13.601271844248,14.0257086961253,22365.0702289758,0.0,1.0
2020-04-20,15.41,15.79,13.72,14.1,38448,14.8649361077916,15.2314952071402,13.2347127448995,13.601271844248,39857.8019914559,0.0,1.0
2020-04-21,15.33,16.24,14.68,15.1,28431,14.7877657710867,15.6655783511055,14.1607567853589,14.5659010530599,29473.5010512661,0.0,1.0
2020-04-22,15.29,15.8,15.01,15.79,24618,14.7491806027342,15.2411414992283,14.4790844242669,15.2314952071402,25520.6868868513,0.0,1.0
2020-04-23,14.76,15.94,14.75,15.09,35293,14.2379271220639,15.376189588462,14.2282808299758,14.5562547609718,36587.1152123504,0.0,1.0
2020-04-24,14.99,15.18,14.79,14.79,24161,14.4597918400906,14.6430713897649,14.2668659983282,14.2668659983282,25046.9297210665,0.0,1.0
2020-04-27,15.43,15.87,14.92,14.92,59959,14.8842286919679,15.3086655438451,14.3922677954738,14.3922677954738,62157.5621516253,0.0,1.0
2020-04-28,16.0,16.3,15.392,16.1,40399,15.4340673409907,15.7234561036342,14.847572782033,15.5305302618719,41880.340788931,0.0,1.0
2020-04-29,16.65,16.95,15.93,16.25,70719,16.0610763267184,16.350465089362,15.3665432963738,15.6752246431936,73312.1072366251,0.0,1.0
2020-04-30,16.42,16.62,15.705,15.91,18297,15.8392116086917,16.0321374504541,15.1495017243912,15.3472507121976,18967.9099832934,0.0,1.0
2020-05-01,16.63,16.63,15.52,15.915,16997,16.0417837425422,16.0417837425422,14.9710453207609,15.3520738582417,17620.2418968158,0.0,1.0
2020-05-04,16.69,16.88,16.42,16.42,9467,16.0996614950709,16.2829410447452,15.8392116086917,15.8392116086917,9814.13367283373,0.0,1.0
2020-05-05,16.01,18.5,15.9,17.5,21864,15.4437136330788,17.8456403630205,15.3376044201095,16.8810111542085,22665.7038790363,0.0,1.0
2020-05-06,15.75,16.35,15.722,16.02,16721,15.1929100387877,15.7716875640748,15.165900420941,15.4533599251669,17334.121595379,0.0,1.0
2020-05-07,15.58,16.5,15.35,16.09,8020,15.0289230732897,15.9163819453966,14.8070583552629,15.5208839697837,8314.07542580822,0.0,1.0
2020-05-08,16.285,18.58,15.706,15.86,15336,15.7089866655021,17.9228106997254,15.1504663536,15.299019251757,15898.3367494009,0.0,1.0
2020-05-11,16.59,16.83,16.19,16.4,12537,16.0031985741897,16.2347095843046,15.6173468906649,15.8199190245154,12996.7036924386,0.0,1.0
2020-05-12,14.25,16.29,14.01,16.29,22549,13.7459662255698,15.7138098115461,13.514455215455,15.7138098115461,23375.8212938342,0.0,1.0
2020-05-13,13.06,14.56,12.75,14.56,53590,12.5980574670836,14.0450012803015,12.2990224123519,14.0450012803015,55555.025195644,0.0,1.0
2020-05-14,11.7,13.184,10.83,13.04,484907,11.2861617430994,12.7176714889763,10.4469343314331,12.5787648829074,502687.452930474,0.0,1.0
2020-05-15,14.39,14.95,11.93,11.93,124899,13.8810143148035,14.4212066717382,11.5080264611262,11.5080264611262,129478.766409978,0.0,1.0
2020-05-18,15.49,15.7,14.716,14.94,58605,14.9421064444966,15.1446785783471,14.1954834368762,14.41156037965,60753.914006171,0.0,1.0
2020-05-19,15.35,15.765,14.71,15.36,35078,14.8070583552629,15.2073794769199,14.1896956616233,14.816704647351,36364.2316442022,0.0,1.0
2020-05-20,16.0,16.027,15.54,15.59,16918,15.4340673409907,15.4601123296286,14.9903379049372,15.0385693653778,17538.3451438683,0.0,1.0
2020-05-21,15.9,16.07,15.61,16.07,17087,15.3376044201095,15.5015913856075,15.057861949554,15.5015913856075,17713.5419951104,0.0,1.0
2020-05-22,16.84,17.21,15.82,16.05,44416,16.2443558763927,16.6012686836531,15.2604340834045,15.4822988014313,46044.6351761469,0.0,1.0
2020-05-26,16.8,17.5,16.537,17.18,13110,16.2057707080402,16.8810111542085,15.9520732261227,16.5723298073887,13590.7143182476,0.0,1.0
2020-05-27,17.01,17.2,16.76,16.97,54289,16.4083428418907,16.591622391565,16.1671855396877,16.3697576735382,56279.6559590653,0.0,1.0
2020-05-28,16.88,17.41,16.79,17.41,42437,16.2829410447452,16.7941945254155,16.1961244159521,16.7941945254155,43993.0696814243,0.0,1.0
2020-05-29,17.13,17.24,16.84,16.89,17996,16.5240983469481,16.6302075599174,16.2443558763927,16.2925873368333,18655.8729878859,0.0,1.0
2020-06-01,17.0,17.091,16.783,16.783,42729,16.3986965498026,16.4864778078045,16.1893720114904,16.1893720114904,44295.7766670025,0.0,1.0
2020-06-02,16.43,17.06,16.363,16.73,21446,15.8488579007798,16.4565743023313,15.7842277437894,16.1382466634234,22232.3767558458,0.0,1.0
2020-06-03,17.0,17.22,16.525,16.8,44792,16.3986965498026,16.6109149757412,15.9404976756169,16.2057707080402,46434.4222534666,0.0,1.0
2020-06-04,16.95,17.14,16.69,16.75,42667,16.350465089362,16.5337446390363,16.0996614950709,16.1575392475996,44231.5032659551,0.0,1.0
2020-06-05,18.41,18.595,17.04,17.39,44621,17.7588237342274,17.9372801378576,16.4372817181551,16.7749019412392,46257.1520667069,0.0,1.0
2020-06-08,18.5,19.499,17.44,18.65,30044,17.8456403630205,18.8093049426236,16.8231334016798,17.9903347443422,31145.6461462571,0.0,1.0
2020-06-09,19.24,19.85,18.0,18.1,79560,18.5594659775413,19.1478897949166,17.3633257586145,17.4597886794957,82477.2868924317,0.0,1.0
2020-06-10,18.16,19.24,18.16,19.24,37909,17.5176664320244,18.5594659775413,17.5176664320244,18.5594659775413,39299.038069447,0.0,1.0
2020-06-11,15.93,17.95,15.67,17.6,23275,15.3665432963738,17.3150942981739,15.1157397020827,16.9774740750897,24128.442086744,0.0,1.0
2020-06-12,16.4,17.66,15.82,16.55,24156,15.8199190245154,17.0353518276185,15.2604340834045,15.9646134058372,25041.7463822723,0.0,1.0
2020-06-15,16.66,16.74,15.89,15.89,11709,16.0707226188065,16.1478929555115,15.3279581280214,15.3279581280214,12138.3427881283,0.0,1.0
2020-06-16,17.41,18.14,16.66,16.72,9677,16.7941945254155,17.4983738478482,16.0707226188065,16.1286003713352,10031.8339021878,0.0,1.0
2020-06-17,16.0,18.0,16.0,17.26,8425,15.4340673409907,17.3633257586145,15.4340673409907,16.6495001440937,8733.92586813395,0.0,1.0
2020-06-18,16.5,17.36,15.779,16.16,10739,15.9163819453966,16.7459630649749,15.2208842858432,15.5884080144006,11132.7750620642,0.0,1.0
2020-06-19,16.63,17.333,16.5,16.82,29733,16.0417837425422,16.719918076337,15.9163819453966,16.2250632922164,30823.2424732613,0.0,1.0
2020-06-22,16.46,16.58,16.19,16.5,14802,15.8777967770442,15.9935522821016,15.6173468906649,15.9163819453966,15344.7561661862,0.0,1.0
2020-06-23,16.23,16.85,16.22,16.85,14358,15.6559320590174,16.2540021684808,15.6462857669293,16.2540021684808,14884.4756812662,0.0,1.0
2020-06-24,16.28,16.53,15.98,16.2,16298,15.704163519458,15.945320821661,15.4147747568144,15.6269931827531,16895.6111333944,0.0,1.0
2020-06-25,16.75,16.75,16.16,16.4,10479,16.1575392475996,16.1575392475996,15.5884080144006,15.8199190245154,10863.2414447686,0.0,1.0
2020-06-26,16.31,16.56,15.85,16.56,40846,15.7331023957224,15.9742596979253,15.2893729596689,15.9742596979253,42343.7312771275,0.0,1.0
2020-06-29,16.81,16.81,16.215,16.42,17550,16.2154170001283,16.2154170001283,15.6414626208852,15.8392116086917,18193.5191674482,0.0,1.0
2020-06-30,16.9,16.99,16.57,16.57,31752,16.3022336289214,16.3890502577145,15.9839059900135,15.9839059900135,32916.274678337,0.0,1.0
2020-07-01,16.65,17.335,16.3,17.335,33467,16.0610763267184,16.7218473347546,15.7234561036342,16.7218473347546,34694.1598847287,0.0,1.0
2020-07-02,16.3,16.8,16.3,16.8,18579,15.7234561036342,16.2057707080402,15.7234561036342,16.2057707080402,19260.2502912832,0.0,1.0
2020-07-06,15.75,17.3,15.41,17.245,12153,15.1929100387877,16.6880853124462,14.8649361077916,16.6350307059615,12598.6232730483,0.0,1.0
2020-07-07,15.5,16.846,15.3,15.95,19715,14.9517527365847,16.2501436516456,14.7588268948223,15.3858358805501,20437.9048653129,0.0,1.0
2020-07-08,15.17,16.155,14.82,15.63,13476,14.6334250976768,15.5835848683565,14.2958048745926,15.0771545337303,13970.134717979,0.0,1.0
2020-07-09,14.34,15.19,14.08,15.03,23222,13.8327828543629,14.652717681853,13.5819792600718,14.4983770084431,24073.498695526,0.0,1.0
2020-07-10,15.7,15.77,14.45,14.45,11251,15.1446785783471,15.2122026229639,13.9388920673322,13.9388920673322,11663.5489545846,0.0,1.0
2020-07-13,14.75,15.82,14.71,15.75,13892,14.2282808299758,15.2604340834045,14.1896956616233,15.1929100387877,14401.3885056518,0.0,1.0
2020-07-14,15.23,15.26,14.8,14.88,9914,14.6913028502055,14.7202417264699,14.2765122904164,14.3536826271213,10277.5241610303,0.0,1.0
2020-07-15,15.66,16.315,15.66,15.72,16722,15.1060934099946,15.7379255417664,15.1060934099946,15.1639711625233,17335.1582631378,0.0,1.0
2020-07-16,15.61,16.27,15.61,16.27,17923,15.057861949554,15.6945172273699,15.057861949554,15.6945172273699,18580.1962414914,0.0,1.0
2020-07-17,14.83,15.8,14.67,15.61,23600,14.3054511666807,15.2411414992283,14.1511104932708,15.057861949554,24465.3591083634,0.0,1.0
2020-07-20,15.57,15.57,14.95,15.13,7965,15.0192767812015,15.0192767812015,14.4212066717382,14.5948399293243,8257.05869907267,0.0,1.0
2020-07-21,15.71,15.89,15.45,15.69,6356,15.1543248704352,15.3279581280214,14.9035212761441,15.135032286259,6589.06027511686,0.0,1.0
2020-07-22,15.61,15.85,15.35,15.46,8730,15.057861949554,15.2893729596689,14.8070583552629,14.9131675682322,9050.10953457681,0.0,1.0
2020-07-23,16.24,16.655,15.42,15.6,42883,15.6655783511055,16.0658994727625,14.8745823998798,15.0482156574659,44455.4235018622,0.0,1.0
2020-07-24,15.5,15.8358,15.5,15.8358,2631,14.9517527365847,15.2756752249038,14.9517527365847,15.2756752249038,2727.47287347899,0.0,1.0
2020-07-27,16.0,16.15,15.4,15.4,5078,15.4340673409907,15.5787617223125,14.8552898157035,14.8552898157035,5264.19887933343,0.0,1.0
2020-07-28,15.65,17.1285,15.65,15.79,2129,15.0964471179065,16.5226514031349,15.0964471179065,15.2314952071402,2207.06565854685,0.0,1.0
2020-07-29,15.73,16.3914,15.5,16.0975,15309,15.1736174546115,15.8116232133197,14.9517527365847,15.5281186888498,15870.3467199125,0.0,1.0
2020-07-30,15.63,15.91,15.5,15.635,16730,15.0771545337303,15.3472507121976,14.9517527365847,15.0819776797743,17343.4516052084,0.0,1.0
2020-07-31,15.55,15.72,15.5,15.52,9530,14.9999841970253,15.1639711625233,14.9517527365847,14.9710453207609,9879.44374163997,0.0,1.0
2020-08-03,15.92,16.0523,15.485,16.0523,6770,15.3568970042857,15.4845174486115,14.9372832984525,15.4845174486115,7018.24072727205,0.0,1.0
2020-08-04,16.19,16.2,15.7,15.7,6691,15.6173468906649,15.6269931827531,15.1446785783471,15.1446785783471,6936.34397432457,0.0,1.0
2020-08-05,16.2,16.25,15.94,16.23,25944,15.6269931827531,15.6752246431936,15.376189588462,15.6559320590174,26895.3083350584,0.0,1.0
2020-08-06,16.24,16.25,16.01,16.01,11445,15.6655783511055,15.6752246431936,15.4437136330788,15.4437136330788,11864.6624997974,0.0,1.0
2020-08-07,16.63,16.75,16.004,16.1342,15123,16.0417837425422,16.1575392475996,15.4379258578259,15.5635205808132,15677.5265167703,0.0,1.0
2020-08-10,16.9,17.82,16.65,16.72,27148,16.3022336289214,17.1896925010284,16.0610763267184,16.1286003713352,28143.4563166885,0.0,1.0
2020-08-11,17.06,17.25,16.99,17.1,37176,16.4565743023313,16.6398538520056,16.3890502577145,16.4951594706838,38539.1606022253,0.0,1.0
2020-08-12,16.95,17.36,16.9,17.35,52633,16.350465089362,16.7459630649749,16.3022336289214,16.7363167728868,54562.9341504445,0.0,1.0
2020-08-13,17.19,17.19,16.515,16.85,21819,16.5819760994769,16.5819760994769,15.9308513835288,16.2540021684808,22619.053829889,0.0,1.0
2020-08-14,17.27,17.6,16.98,16.98,17875,16.6591464361818,16.9774740750897,16.3794039656263,16.3794039656263,18530.4361890676,0.0,1.0
2020-08-17,17.05,17.35,17.05,17.14,7781,16.4469280102432,16.7363167728868,16.4469280102432,16.5337446390363,8066.31183144811,0.0,1.0
2020-08-18,17.16,17.54,16.945,17.16,55835,16.5530372232125,16.919596322561,16.3456419433179,16.5530372232125,57882.3443142148,0.0,1.0
2020-08-19,17.45,17.45,16.96,17.02,9497,16.8327796937679,16.8327796937679,16.3601113814501,16.4179891339788,9845.23370559863,0.0,1.0
2020-08-20,16.85,17.33,16.85,17.14,11843,16.2540021684808,16.7170241887105,16.2540021684808,16.5337446390363,12277.2562678113,0.0,1.0
2020-08-21,16.81,17.125,16.56,16.92,18794,16.2154170001283,16.5192752009041,15.9742596979253,16.3215262130976,19483.1338594314,0.0,1.0
2020-08-24,16.33,17.06,16.3,17.06,23127,15.7523949798986,16.4565743023313,15.7234561036342,16.4565743023313,23975.0152584373,0.0,1.0
2020-08-25,16.8,17.305,16.59,16.59,2487,16.2057707080402,16.6929084584902,16.0031985741897,16.0031985741897,2578.19271620762,0.0,1.0
2020-08-26,16.26,17.11,16.25,17.11,10554,15.6848709352818,16.5048057627719,15.6752246431936,16.5048057627719,10940.9915266808,0.0,1.0
2020-08-27,16.71,16.76,16.13,16.18,16626,16.1189540792471,16.1671855396877,15.5594691381362,15.6077005985768,17235.6381582903,0.0,1.0
2020-08-28,16.94,16.945,16.3,16.3,4358,16.3408187972739,16.3456419433179,15.7234561036342,15.7234561036342,4517.79809297659,0.0,1.0
2020-08-31,16.5,17.24,16.42,16.42,19226,15.9163819453966,16.6302075599174,15.8392116086917,15.8392116086917,19930.9743312456,0.0,1.0
2020-09-01,16.49,16.86,16.43,16.6,28850,15.9067356533085,16.2636484605689,15.8488579007798,16.0128448662778,29907.8648422154,0.0,1.0
2020-09-02,16.52,16.96,15.8732,16.61,20545,15.9356745295729,16.3601113814501,15.3117523573133,16.0224911583659,21298.3391051409,0.0,1.0
2020-09-03,16.36,16.63,16.27,16.5,26539,15.781333856163,16.0417837425422,15.6945172273699,15.9163819453966,27512.1256515616,0.0,1.0
2020-09-04,16.3,16.69,16.125,16.69,15700,15.7234561036342,16.0996614950709,15.5546459920922,16.0996614950709,16275.6838136147,0.0,1.0
2020-09-08,16.42,16.8,16.29,16.29,6479,15.8392116086917,16.2057707080402,15.7138098115461,15.7138098115461,6716.5704094528,0.0,1.0
2020-09-09,16.32,16.6,16.126,16.57,7813,15.7427486878105,16.0128448662778,15.555610621301,15.9839059900135,8099.48519973063,0.0,1.0
2020-09-10,15.99,16.56,15.92,16.52,12620,15.4244210489026,15.9742596979253,15.3568970042857,15.9356745295729,13082.7471164214,0.0,1.0
2020-09-11,15.93,16.6,15.8,16.17,23217,15.3665432963738,16.0128448662778,15.2411414992283,15.5980543064887,24068.315356732,0.0,1.0
2020-09-14,16.17,16.5,15.91,16.18,40617,15.5980543064887,15.9163819453966,15.3472507121976,15.6077005985768,42106.3343603557,0.0,1.0
2020-09-15,15.98,16.5,15.98,16.3,10595,15.4147747568144,15.9163819453966,15.4147747568144,15.7234561036342,10983.4949047928,0.0,1.0
2020-09-16,16.03,16.435,16.03,16.11,5911,15.463006217255,15.8536810468239,15.463006217255,15.54017655396,6127.74312243798,0.0,1.0
2020-09-17,15.98,16.2,15.75,15.84,24097,15.4147747568144,15.6269931827531,15.1929100387877,15.2797266675808,24980.5829845014,0.0,1.0
2020-09-18,15.94,16.325,15.815,16.18,15859,15.376189588462,15.7475718338545,15.2556109373605,15.6077005985768,16440.5139872684,0.0,1.0
2020-09-21,15.57,16.15,15.41,16.02,17140,15.0192767812015,15.5787617223125,14.8649361077916,15.4533599251669,17768.4853863284,0.0,1.0
2020-09-22,15.47,16.07,15.31,16.07,23330,14.9228138603204,15.5015913856075,14.7684731869104,15.5015913856075,24185.4588134795,0.0,1.0
2020-09-23,14.54,15.6,14.54,15.6,19666,14.0257086961253,15.0482156574659,14.0257086961253,15.0482156574659,20387.1081451302,0.0,1.0
2020-09-24,14.65,14.84,14.25,14.5697,17102,14.1318179090946,14.3150974587688,13.7459662255698,14.054358183627,17729.0920114928,0.0,1.0
2020-09-25,14.33,14.91,14.21,14.49,15382,13.8231365622748,14.3826215033857,13.7073810572173,13.9774772356847,15946.023466307,0.0,1.0
2020-09-28,14.46,15.4999,14.0,14.56,16720,13.9485383594203,14.9516562736638,13.5048089233668,14.0450012803015,17333.0849276202,0.0,1.0
2020-09-29,14.57,14.75,14.48,14.58,35812,14.0546475723896,14.2282808299758,13.9678309435966,14.0642938644777,37125.1457791827,0.0,1.0
2020-09-30,15.0,15.08,14.54,14.63,14756,14.4694381321788,14.5466084688837,14.0257086961253,14.1125253249183,15297.06944928,0.0,1.0
2020-10-01,15.47,15.88,15.1,15.1,6919,14.9228138603204,15.3183118359332,14.5659010530599,14.5659010530599,7172.70422333753,0.0,1.0
2020-10-02,15.43,15.43,15.115,15.36,4072,14.8842286919679,14.8842286919679,14.5803704911921,14.816704647351,4221.31111395151,0.0,1.0
2020-10-05,15.51,15.51,15.51,15.51,2719,14.9613990286728,14.9613990286728,14.9613990286728,14.9613990286728,2818.69963625594,0.0,1.0
2020-10-06,15.81,16.34,15.765,16.02,41004,15.2507877913164,15.7620412719867,15.2073794769199,15.4533599251669,42507.5247830226,0.0,1.0
2020-10-07,16.55,16.63,15.81,15.81,7729,15.9646134058372,16.0417837425422,15.2507877913164,15.2507877913164,8012.40510798902,0.0,1.0
2020-10-08,17.69,17.79,16.5,16.5,11067,17.0642907038828,17.160753624764,15.9163819453966,15.9163819453966,11472.8020869601,0.0,1.0
2020-10-09,16.7,18.5624,15.76,18.04,36677,16.109307787159,17.9058332256503,15.2025563308758,17.401910926967,38021.8633905697,0.0,1.0
2020-10-12,17.32,17.6001,16.4833,16.62,9787,16.7073778966224,16.9775705380106,15.9002726376095,16.0321374504541,10145.867355659,0.0,1.0
2020-10-13,15.82,17.85,15.77,17.2,24569,15.2604340834045,17.2186313772927,15.2122026229639,16.591622391565,25469.8901666687,0.0,1.0
2020-10-14,16.64,16.9,16.09,16.1,4399,16.0514300346303,16.3022336289214,15.5208839697837,15.5305302618719,4560.30147108858,0.0,1.0
2020-10-15,16.96,16.995,15.75,16.56,7529,16.3601113814501,16.3938734037585,15.1929100387877,15.9742596979253,7805.07155622322,0.0,1.0
2020-10-16,16.51,17.995,16.51,16.76,6963,15.9260282374847,17.3585026125704,15.9260282374847,16.1671855396877,7218.31760472605,0.0,1.0
2020-10-19,16.08,16.75,16.08,16.75,1759,15.5112376776956,16.1575392475996,15.5112376776956,16.1575392475996,1823.49858778014,0.0,1.0
2020-10-20,16.77,16.775,16.28,16.36,3934,16.1768318317758,16.1816549778199,15.704163519458,15.781333856163,4078.25096323313,0.0,1.0
2020-10-21,17.4,17.4,17.4,17.4,1149,16.7845482333273,16.7845482333273,16.7845482333273,16.7845482333273,1191.13125489448,0.0,1.0
2020-10-22,16.83,17.34,16.35,16.7775,13791,16.2347095843046,16.7266704807986,15.7716875640748,16.1840665508419,14296.6850620101,0.0,1.0
2020-10-23,17.71,17.99,16.62,16.62,3882,17.083583288059,17.3536794665264,16.0321374504541,16.0321374504541,4024.34423977402,0.0,1.0
2020-10-26,17.13,17.9999,17.13,17.6,7505,16.5240983469481,17.3632292956936,16.5240983469481,16.9774740750897,7780.19153001134,0.0,1.0
2020-10-27,16.7,17.4999,16.7,17.29,18016,16.109307787159,16.8809146912877,16.109307787159,16.678439020358,18676.6063430625,0.0,1.0
2020-10-28,15.46,16.8,15.25,16.65,64019,14.9131675682322,16.2057707080402,14.7105954343817,16.0610763267184,66366.4332524712,0.0,1.0
2020-10-29,15.9,15.92,15.3,15.36,10535,15.3376044201095,15.3568970042857,14.7588268948223,14.816704647351,10921.294839263,0.0,1.0
2020-10-30,15.59,16.25,15.53,15.8,8041,15.0385693653778,15.6752246431936,14.9806916128491,15.2411414992283,8335.84544874364,0.0,1.0
2020-11-02,16.8,16.985,15.575,15.89,27023,16.2057707080402,16.3842271116704,15.0240999272456,15.3279581280214,28013.8728468349,0.0,1.0
2020-11-03,17.59,18.01,17.0,17.12,30492,16.9678277830016,17.3729720507026,16.3986965498026,16.51445205486,31610.0733022126,0.0,1.0
2020-11-04,16.48,17.44,16.41,17.18,18151,15.8970893612204,16.8231334016798,15.8295653166036,16.5723298073887,18816.5564905044,0.0,1.0
2020-11-05,16.15,16.82,15.63,16.49,9773,15.5787617223125,16.2250632922164,15.0771545337303,15.9067356533085,10131.3540070354,0.0,1.0
2020-11-06,16.2,16.39,16.0,16.12,6478,15.6269931827531,15.8102727324273,15.4340673409907,15.5498228460481,6715.53374169396,0.0,1.0
2020-11-09,17.62,18.75,16.92,17.79,21601,16.996766659266,18.0867976652234,16.3215262130976,17.160753624764,22393.0602584643,0.0,1.0
2020-11-10,19.0,19.0,17.25,17.97,18047,18.3279549674264,18.3279549674264,16.6398538520056,17.3343868823501,18708.7430435862,0.0,1.0
2020-11-11,18.39,18.89,17.47,18.89,6745,17.7395311500511,18.2218457544571,16.8520722779442,18.2218457544571,6992.32403330134,0.0,1.0
2020-11-12,17.09,18.41,17.09,18.41,4565,16.4855131785957,17.7588237342274,16.4855131785957,17.7588237342274,4732.38831905418,0.0,1.0
2020-11-13,17.18,18.04,17.18,17.49,3069,16.5723298073887,17.401910926967,16.5723298073887,16.8713648621204,3181.53335184608,0.0,1.0
2020-11-16,18.3,18.62,17.58,17.73,14370,17.6527145212581,17.9613958680779,16.9581814909135,17.1028758722353,14896.9156943721,0.0,1.0
2020-11-17,18.05,18.3068,18.0,18.27,6536,17.4115572190551,17.659273999878,17.3633257586145,17.6237756449937,6775.66047170606,0.0,1.0
2020-11-18,17.82,18.5,17.73,18.42,14598,17.1896925010284,17.8456403630205,17.1028758722353,17.7684700263155,15133.2759433851,0.0,1.0
2020-11-19,18.64,18.99,17.4,17.51,17582,17.9806884522541,18.3183086753383,16.7845482333273,16.8906574462967,18226.6925357308,0.0,1.0
2020-11-20,18.33,18.38,17.84,18.25,15750,17.6816533975224,17.729884857963,17.2089850852046,17.6044830608175,16327.5172015561,0.0,1.0
2020-11-23,17.66,18.6099,17.66,18.03,17012,17.0353518276185,17.9516531130689,17.0353518276185,17.3922646348789,17635.7919131982,0.0,1.0
2020-11-24,18.6,18.985,17.95,17.95,13694,17.9421032839017,18.3134855292942,17.3150942981739,17.3150942981739,14196.1282894037,0.0,1.0
2020-11-25,18.31,18.8299,18.3,18.4999,30662,17.6623608133462,18.1638715390075,17.6527145212581,17.8455439000996,31786.3068212135,0.0,1.0
2020-11-27,18.3,18.35,17.6981,18.2,4673,17.6527145212581,17.7009459816987,17.0721042004742,17.5562516003769,4844.34843700771,0.0,1.0
2020-11-30,18.7,19.0,17.05,18.02,37042,18.0385662047828,18.3279549674264,16.4469280102432,17.3826183427907,38400.2471225423,0.0,1.0
2020-12-01,18.19,18.88,18.19,18.88,6044,17.5466053082888,18.212199462369,17.5466053082888,18.212199462369,6265.61993436221,0.0,1.0
2020-12-02,18.6,18.75,18.145,18.34,163515,17.9421032839017,18.0867976652234,17.5031969938922,17.6912996896106,169510.728584917,0.0,1.0
2020-12-03,18.49,19.31,18.41,18.79,31710,17.8359940709323,18.6269900221581,17.7588237342274,18.1253828335759,32872.7346324663,0.0,1.0
2020-12-04,18.37,18.9999,18.25,18.69,17086,17.7202385658749,18.3278585045055,17.6044830608175,18.0289199126947,17712.5053273516,0.0,1.0
2020-12-07,17.9,18.56,17.6,18.37,41433,17.2668628377333,17.9035181155492,16.9774740750897,17.7202385658749,42952.2552515602,0.0,1.0
2020-12-08,19.02,19.36,17.65,17.7,17646,18.3472475516027,18.6752214825987,17.0257055355303,17.0739369959709,18293.0392722957,0.0,1.0
2020-12-09,19.85,19.95,18.755,19.07,25274,19.1478897949166,19.2443527157977,18.0916208112675,18.3954790120433,26200.740936643,0.0,1.0
2020-12-10,19.81,19.98,19.13,19.49,8942,19.1093046265641,19.2732915920621,18.453356764572,18.8006232797443,9269.88309944852,0.0,1.0
2020-12-11,19.99,20.0,19.5564,19.73,4723,19.2829378841502,19.2925841762383,18.8646746592094,19.0321342898591,4896.18182494917,0.0,1.0
2020-12-14,19.89,20.39,19.5,20.0,29544,19.186474963269,19.668789567675,18.8102695718324,19.2925841762383,30627.3122668428,0.0,1.0
2020-12-15,21.1,21.39,19.6902,20.0,35726,20.3536763059314,20.6334187764869,18.9937420473484,19.2925841762383,37035.9923519234,0.0,1.0
2020-12-16,20.85,21.71,20.6998,20.9816,17008,20.1125190037285,20.9421001233067,19.9676316965649,20.2394642076081,17631.6452421629,0.0,1.0
2020-12-17,20.83,21.19,20.55,20.7148,3922,20.0932264195522,20.4404929347245,19.8231302410849,19.9821011346971,4065.81095012718,0.0,1.0
2020-12-18,20.75,20.75,20.175,20.75,45392,20.0160560828473,20.0160560828473,19.4613942877804,20.0160560828473,47056.422908764,0.0,1.0
2020-12-21,19.7,20.8,19.7,20.6,8974,19.0031954135948,20.0642875432879,19.0031954135948,19.8713617015255,9303.05646773104,0.0,1.0
2020-12-22,19.48,19.6,18.8217,19.6,5879,18.7909769876561,18.9067324927136,18.1559615794953,18.9067324927136,6094.56975415545,0.0,1.0
2020-12-23,19.85,20.0,19.19,19.53,4703,19.1478897949166,19.2925841762383,18.5112345171007,18.8392084480967,4875.44846977257,0.0,1.0
2020-12-24,19.25,19.49,19.17,19.45,5517,18.5691122696294,18.8006232797443,18.4919419329244,18.7620381113918,5719.29602545936,0.0,1.0
2020-12-28,19.15,19.61,19.0501,19.61,4050,18.4726493487482,18.9163787848017,18.3762828907879,18.9163787848017,4198.50442325728,0.0,1.0
2020-12-29,19.37,19.37,19.1,19.1,4020,18.6848677746868,18.6848677746868,18.4244178883076,18.4244178883076,4167.40439049241,0.0,1.0
2020-12-30,19.41,19.41,19.3,19.3,1847,18.7234529430393,18.7234529430393,18.61734373007,18.61734373007,1914.72535055708,0.0,1.0
2020-12-31,19.19,19.5,19.19,19.34,7226,18.5112345171007,18.8102695718324,18.5112345171007,18.6559288984225,7490.96122529804,0.0,1.0
2021-01-04,18.7,19.44,18.47,19.3,12231,18.0385662047828,18.7523918193037,17.8167014867561,18.61734373007,12679.483358237,0.0,1.0
2021-01-05,19.2,19.69,18.9,18.9,9261,18.5208808091888,18.9935491215066,18.2314920465452,18.2314920465452,9600.58011451497,0.0,1.0
2021-01-06,20.74,21.9,19.71,19.71,13668,20.0064097907592,21.125379672981,19.0128417056829,19.0128417056829,14169.1749276742,0.0,1.0
2021-01-07,21.06,21.64,20.88,20.88,13354,20.315091137579,20.8745760786899,20.1414578799928,20.1414578799928,13843.6612514019,0.0,1.0
2021-01-08,21.87,22.0,20.42,21.1839,33162,21.0964407967166,21.2218425938622,19.6977284439393,20.4346086965508,34377.9762182859,0.0,1.0
2021-01-11,21.73,24.14,21.28,21.33,26406,20.961392707483,23.2861491007197,20.5273095635176,20.5755410239582,27374.2488396374,0.0,1.0
2021-01-12,22.05,23.76,21.09,21.11,16563,21.2700740543028,22.9195900013711,20.3440300138433,20.3633225980196,17170.328089484,0.0,1.0
2021-01-13,21.3,22.8993,21.195,22.8993,21150,20.5466021476938,22.0893336413467,20.4453160807686,22.0893336413467,21925.5230992325,0.0,1.0
2021-01-14,20.96,21.595,20.52,21.4,28411,20.2186282166978,20.8311677642933,19.7941913648205,20.643065068575,29452.7676960895,0.0,1.0
2021-01-15,22.5,23.11,19.34,20.4,36253,21.7041571982681,22.2925810156434,18.6559288984225,19.6784358597631,37582.3162608262,0.0,1.0
2021-01-19,22.66,23.47,22.115,23.01,62978,21.858497871678,22.6398475308157,21.3327749528755,22.1961180947622,65287.2621155302,0.0,1.0
2021-01-20,23.35,23.7,21.975,23.56,30139,22.5240920257583,22.8617122488424,21.1977268636419,22.7266641596088,31244.1295833459,0.0,1.0
2021-01-21,23.6,23.735,21.75,21.75,42364,22.7652493279612,22.8954742711508,20.9806852916592,20.9806852916592,43917.39293503,0.0,1.0
2021-01-22,25.1,25.1,22.76,23.4,75425,24.2121931411791,24.2121931411791,21.9549607925592,22.5723234861989,78190.6657096742,0.0,1.0
2021-01-25,24.54,26.79,23.73,24.6,46266,23.6720007842444,25.8424165040712,22.8906511251068,23.7298785367732,47962.4705299806,0.0,1.0
2021-01-26,25.0,25.44,23.39,23.39,41158,24.1157302202979,24.5401670721752,22.5626771941107,22.5626771941107,42667.1716178823,0.0,1.0
2021-01-27,23.54,25.49,22.96,24.16,64485,22.7073715754325,24.5883985326158,22.1478866343216,23.3054416848959,66849.5204280854,0.0,1.0
2021-01-28,22.31,23.92,22.31,23.92,22214,21.5208776485939,23.0739306747811,21.5208776485939,23.0739306747811,23028.5375946264,0.0,1.0
2021-01-29,22.08,22.3,21.01,22.3,39243,21.2990129305671,21.5112313565057,20.2668596771384,21.5112313565057,40681.9528597248,0.0,1.0
2021-02-01,21.76,22.61,21.51,22.1,8845,20.9903315837473,21.8102664112374,20.7491742815443,21.3183055147434,9169.32632684213,0.0,1.0
2021-02-02,22.07,23.16,22.01,22.1,20229,21.289366638479,22.340812476084,21.2314888859503,21.3183055147434,20970.752093351,0.0,1.0
2021-02-03,21.56,22.28,21.51,22.28,8434,20.7974057419849,21.4919387723295,20.7491742815443,21.4919387723295,8743.25587796344,0.0,1.0
2021-02-04,21.95,22.46,21.875,22.145,12784,21.1736111334216,21.6655720299157,21.1012639427607,21.3617138291399,13252.7606288694,0.0,1.0
2021-02-05,22.9,22.9,21.99,22.5,7723,22.0900088817929,22.0900088817929,21.212196301774,21.7041571982681,8006.18510143603,0.0,1.0
2021-02-08,23.11,23.45,22.75,23.01,15123,22.2925810156434,22.6205549466394,21.9453145004711,22.1961180947622,15677.5265167703,0.0,1.0
2021-02-09,22.87,23.27,22.84,22.84,6291,22.0610700055285,22.4469216890533,22.0321311292642,22.0321311292642,6521.67687079298,0.0,1.0
2021-02-10,22.61,23.11,22.36,22.9,7981,21.8102664112374,22.2925810156434,21.5691091090345,22.0900088817929,8273.64538321392,0.0,1.0
2021-02-11,23.11,23.39,22.43,22.43,17537,22.2925810156434,22.5626771941107,21.6366331536513,21.6366331536513,18180.0424865834,0.0,1.0
2021-02-12,22.98,24.05,22.76,23.15,15766,22.1671792184979,23.1993324719266,21.9549607925592,22.3311661839959,16344.1038856973,0.0,1.0
2021-02-16,23.4,23.85,22.85,23.8,12905,22.5723234861989,23.0064066301642,22.0417774213523,22.9581751697236,13378.1974276877,0.0,1.0
2021-02-17,23.01,23.69,23.01,23.29,11236,22.1961180947622,22.8520659567543,22.1961180947622,22.4662142732295,11647.9989382022,0.0,1.0
2021-02-18,22.35,23.02,22.27,23.02,18099,21.5594628169463,22.2057643868503,21.4822924802414,22.2057643868503,18762.6497670453,0.0,1.0
2021-02-19,22.45,23.0,22.21,22.3,14164,21.6559257378275,22.1864718026741,21.4244147277127,21.5112313565057,14683.3621360534,0.0,1.0
2021-02-22,22.71,23.0,22.25,22.29,12018,21.9067293321186,22.1864718026741,21.4629998960651,21.5015850644176,12458.6731256064,0.0,1.0
2021-02-23,22.35,23.0,22.33,22.65,7519,21.5594628169463,22.1864718026741,21.5401702327701,21.8488515795899,7794.70487863494,0.0,1.0
2021-02-24,22.76,23.0,22.76,22.9699,8647,21.9549607925592,22.1864718026741,21.9549607925592,22.1574364634888,8964.06611059401,0.0,1.0
2021-02-25,22.25,23.0,22.25,22.95,16581,21.4629998960651,22.1864718026741,21.4629998960651,22.1382403422335,17188.988109143,0.0,1.0
2021-02-26,22.32,22.97,22.25,22.3,39712,21.530523940682,22.1575329264097,21.4629998960651,21.5112313565057,41168.1500386155,0.0,1.0
2021-03-01,22.775,22.9519,22.41,22.89,9053,21.9694302306914,22.1400731377302,21.6173405694751,22.0803625897048,9384.95322067855,0.0,1.0
2021-03-02,22.54,22.78,22.27,22.56,6333,21.7427423666206,21.9742533767355,21.4822924802414,21.7620349507968,6565.21691666379,0.0,1.0
2021-03-03,23.31,23.66,22.5,22.75,19430,22.4855068574058,22.82312708049,21.7041571982681,21.9453145004711,20142.4545540466,0.0,1.0
2021-03-04,24.15,24.25,22.82,23.34,18297,23.2957953928078,23.392258313689,22.0128385450879,22.5144457336701,18967.9099832934,0.0,1.0
2021-03-05,25.55,25.73,23.905,24.34,20646,24.6462762851445,24.8199095427306,23.0594612366489,23.4790749424821,21403.0425487826,0.0,1.0
2021-03-08,25.1,25.77,24.455,25.77,19426,24.2121931411791,24.8584947110831,23.5900073014954,24.8584947110831,20138.3078830113,0.0,1.0
2021-03-09,25.95,25.95,24.7101,25.2,6799,25.0321279686692,25.0321279686692,23.8360842126633,24.3086560620603,7048.30409227809,0.0,1.0
2021-03-10,26.0,26.04,25.66,25.75,14111,25.0803594291098,25.1189445974623,24.7523854981138,24.8392021269069,14628.4187448354,0.0,1.0
2021-03-11,25.65,26.0,25.44,25.85,24127,24.7427392060257,25.0803594291098,24.5401670721752,24.935665047788,25011.6830172662,0.0,1.0
2021-03-12,25.7,25.7,25.45,25.615,8571,24.7909706664663,24.7909706664663,24.5498133642633,24.7089771837172,8885.27936092298,0.0,1.0
2021-03-15,24.69,25.72,24.365,25.7,18287,23.8166951655662,24.8102632506425,23.5031906727024,24.7909706664663,18957.5433057052,0.0,1.0
2021-03-16,24.09,24.8092,24.0,24.47,8605,23.2379176402791,23.9316789672566,23.151101011486,23.6044767396276,8920.52606472317,0.0,1.0
2021-03-17,23.92,24.01,23.81,24.01,14337,23.0739306747811,23.1607473035741,22.9678214618117,23.1607473035741,14862.7056583307,0.0,1.0
2021-03-18,24.02,25.1099,24.0,24.375,46613,23.1703935956622,24.2217429703463,23.151101011486,23.5128369647905,48322.1942422943,0.0,1.0
2021-03-19,24.1,24.42,24.0,24.0,84346,23.2475639323672,23.556245279187,23.151101011486,23.151101011486,87438.7787861872,0.0,1.0
2021-03-22,23.45,23.9,22.6,23.85,32776,22.6205549466394,23.0546380906048,21.8006201191493,23.0064066301642,33977.822463378,0.0,1.0
2021-03-23,23.36,23.515,22.61,23.18,18011,22.5337383178464,22.6832558452122,21.8102664112374,22.3601050602602,18671.4230042683,0.0,1.0
2021-03-24,22.85,24.04,22.85,23.39,12120,22.0417774213523,23.1896861798385,22.0417774213523,22.5626771941107,12564.413237007,0.0,1.0
2021-03-25,23.44,23.44,22.5,22.7,13782,22.6109086545513,22.6109086545513,21.7041571982681,21.8970830400305,14287.3550521807,0.0,1.0
2021-03-26,23.01,23.71,22.97,23.71,13420,22.1961180947622,22.8713585409305,22.1575329264097,22.8713585409305,13912.0813234846,0.0,1.0
2021-03-29,22.95,23.68,22.95,23.01,11706,22.1382403422335,22.8424196646662,22.1382403422335,22.1961180947622,12135.2327848518,0.0,1.0
2021-03-30,22.85,23.17,22.8,23.17,5616,22.0417774213523,22.3504587681721,21.9935459609117,22.3504587681721,5821.92613358342,0.0,1.0
2021-03-31,22.81,23.4,22.8,23.37,7608,22.0031922529998,22.5723234861989,21.9935459609117,22.5433846099345,7886.96830917071,0.0,1.0
2021-04-01,23.34,23.34,23.02,23.1,9146,22.5144457336701,22.5144457336701,22.2057643868503,22.2829347235553,9481.36332224966,0.0,1.0
2021-04-05,23.0,23.115,22.8,23.08,15892,22.1864718026741,22.2974041616875,21.9935459609117,22.263642139379,16474.7240233098,0.0,1.0
2021-04-06,22.97,23.22,22.9,23.22,4688,22.1575329264097,22.3986902286127,22.0900088817929,22.3986902286127,4859.89845339016,0.0,1.0
2021-04-07,22.86,23.025,22.85,22.85,19275,22.0514237134404,22.2105875328944,22.0417774213523,22.0417774213523,19981.7710514282,0.0,1.0
2021-04-08,23.18,23.2075,22.9,23.01,7259,22.3601050602602,22.3866323635026,22.0900088817929,22.1961180947622,7525.17126133941,0.0,1.0
2021-04-09,22.99,23.56,22.16,23.2,30573,22.176825510586,22.7266641596088,21.3761832672721,22.3793976444365,31694.0433906777,0.0,1.0
2021-04-12,22.83,22.91,22.8,22.885,10277,22.0224848371761,22.099655173881,21.9935459609117,22.0755394436607,10653.8345574852,0.0,1.0
2021-04-13,22.83,22.99,22.7,22.8,7873,22.0224848371761,22.176825510586,21.8970830400305,21.9935459609117,8161.68526526036,0.0,1.0
2021-04-14,22.88,23.09,22.745,22.745,3135,22.0707162976167,22.2732884314672,21.940491354427,21.940491354427,3249.95342392877,0.0,1.0
2021-04-15,23.12,23.48,22.81,23.18,20106,22.3022273077315,22.6494938229038,22.0031922529998,22.3601050602602,20843.241959015,0.0,1.0
2021-04-16,23.87,24.49,22.9,23.38,23907,23.0256992143405,23.6237693238038,22.0900088817929,22.5530309020226,24783.6161103238,0.0,1.0
2021-04-19,22.82,23.99,22.81,23.99,17526,22.0128385450879,23.1414547193979,22.0031922529998,23.1414547193979,18168.6391412363,0.0,1.0
2021-04-20,22.9,23.05,22.8,23.0,26303,22.0900088817929,22.2347032631147,21.9935459609117,22.1864718026741,27267.472060478,0.0,1.0
2021-04-21,22.81,23.42,22.8,23.42,9333,22.0031922529998,22.5916160703751,21.9935459609117,22.5916160703751,9675.22019315067,0.0,1.0
2021-04-22,23.0,23.87,22.94,22.98,22789,22.1864718026741,23.0256992143405,22.1285940501454,22.1671792184979,23624.6215559531,0.0,1.0
2021-04-23,23.11,24.14,23.01,23.68,24178,22.2925810156434,23.2861491007197,22.1961180947622,22.8424196646662,25064.5530729665,0.0,1.0
2021-04-26,23.48,25.0,23.1,23.35,18435,22.6494938229038,24.1157302202979,22.2829347235553,22.5240920257583,19110.9701340118,0.0,1.0
2021-04-27,23.0,23.65,23.0,23.47,15922,22.1864718026741,22.8134807884018,22.1864718026741,22.6398475308157,16505.8240560746,0.0,1.0
2021-04-28,22.91,23.401,22.9,23.0,30092,22.099655173881,22.5732881154077,22.0900088817929,22.1864718026741,31195.406198681,0.0,1.0
2021-04-29,23.04,23.8634,22.9,22.99,16561,22.2250569710266,23.0193326615623,22.0900088817929,22.176825510586,17168.2547539663,0.0,1.0
2021-04-30,22.95,23.58,22.9,22.95,34932,22.1382403422335,22.745956743785,22.0900088817929,22.1382403422335,36212.8781514131,0.0,1.0
2021-05-03,23.14,23.66,23.0,23.04,23148,22.3215198919078,22.82312708049,22.1864718026741,22.2250569710266,23996.7852813726,0.0,1.0
2021-05-04,23.0,23.3629,22.95,23.0,19935,22.1864718026741,22.5365357425519,22.1382403422335,22.1864718026741,20665.9717722552,0.0,1.0
2021-05-05,23.07,23.4263,22.95,23.06,32290,22.2539958472909,22.5976932343906,22.1382403422335,22.2443495552028,33474.0019325871,0.0,1.0
2021-05-06,23.0,23.64,22.9,23.1,17899,22.1864718026741,22.8038344963137,22.0900088817929,22.2829347235553,18555.3162152795,0.0,1.0
2021-05-07,23.02,23.254,22.6,22.81,29239,22.2057643868503,22.4314876217123,21.8006201191493,22.0031922529998,30311.1286003999,0.0,1.0
2021-05-10,23.135,23.26,23.0,23.0,14971,22.3166967458637,22.4372753969652,22.1864718026741,22.1864718026741,15519.9530174283,0.0,1.0
2021-05-11,22.91,23.55,22.87,22.87,11488,22.099655173881,22.7170178675206,22.0610700055285,22.0610700055285,11909.2392134271,0.0,1.0
2021-05-12,22.92,23.7008,22.91,22.91,23565,22.1093014659691,22.8624839522095,22.099655173881,22.099655173881,24429.0757368044,0.0,1.0
2021-05-13,23.53,23.6,22.91,23.17,17992,22.6977252833444,22.7652493279612,22.099655173881,22.3504587681721,18651.7263168506,0.0,1.0
2021-05-14,23.38,23.8099,23.05,23.2,10811,22.5530309020226,22.9677249988909,22.2347032631147,22.3793976444365,11207.4151406999,0.0,1.0
2021-05-17,23.66,23.66,23.21,23.21,2861,22.82312708049,22.82312708049,22.3890439365246,22.3890439365246,2965.90645800964,0.0,1.0
2021-05-18,24.0,24.44,23.21,23.21,20334,23.151101011486,23.5755378633632,22.3890439365246,22.3890439365246,21079.602208028,0.0,1.0
2021-05-19,23.7,24.64,23.17,23.25,20669,22.8617122488424,23.7684637051256,22.3504587681721,22.4276291048771,21426.8859072357,0.0,1.0
2021-05-20,24.37,24.48,23.11,23.685,33366,23.5080138187464,23.6141230317157,22.2925810156434,22.8472428107102,34589.456441087,0.0,1.0
2021-05-21,24.1,24.61,24.0,24.32,17440,23.2475639323672,23.7395248288613,23.151101011486,23.4597823583058,18079.485713977,0.0,1.0
2021-05-24,24.51,24.59,23.9,24.03,14209,23.6430619079801,23.720232244685,23.0546380906048,23.1800398877504,14730.0121852006,0.0,1.0
2021-05-25,24.25,24.6,23.93,24.49,19341,23.392258313689,23.7298785367732,23.0835769668692,23.6237693238038,20050.1911235108,0.0,1.0
2021-05-26,24.31,24.5,24.12,24.455,9998,23.4501360662177,23.633415615892,23.2668565165434,23.5900073014954,10364.6042527719,0.0,1.0
2021-05-27,24.74,24.7999,24.25,24.7899,10040,23.8649266260068,23.9227079156147,23.392258313689,23.9130616235265,10408.1442986427,0.0,1.0
2021-05-28,24.63,24.75,24.4,24.74,8068,23.7588174130375,23.8745729180949,23.5369526950108,23.8649266260068,8363.83547823203,0.0,1.0
2021-06-01,25.34,25.74,24.36,24.47,33024,24.443704151294,24.8295558348187,23.4983675266583,23.6044767396276,34234.9160675675,0.0,1.0
2021-06-02,25.0,25.45,24.51,24.66,23328,24.1157302202979,24.5498133642633,23.6430619079801,23.7877562893019,24183.3854779619,0.0,1.0
2021-06-03,25.0,25.455,24.795,25.01,17151,24.1157302202979,24.5546365103073,23.9179812324915,24.125376512386,17779.8887316755,0.0,1.0
2021-06-04,25.01,25.24,24.86,25.24,11232,24.125376512386,24.3472412304128,23.9806821310643,24.3472412304128,11643.8522671669,0.0,1.0
2021-06-07,24.75,25.51,24.22,24.93,26077,23.8745729180949,24.607691116792,23.3633194374246,24.0482061756811,27033.1851469828,0.0,1.0
2021-06-08,25.0,25.19,24.81,24.9,52392,24.1157302202979,24.2990097699722,23.9324506706237,24.0192672994167,54313.0972205668,0.0,1.0
2021-06-09,25.11,25.39,24.31,24.52,22434,24.2218394332672,24.4919356117346,23.4501360662177,23.6527082000682,23256.6045015689,0.0,1.0
2021-06-10,25.03,25.24,24.91,25.24,11654,24.1446690965623,24.3472412304128,24.0289135915048,24.3472412304128,12081.3260613927,0.0,1.0
2021-06-11,25.0,25.14,24.92,24.92,7859,24.1157302202979,24.2507783095316,24.038559883593,24.038559883593,8147.17191663678,0.0,1.0
2021-06-14,24.42,25.3546,23.76,25.32,28194,23.556245279187,24.4577877377426,22.9195900013711,24.4244115671177,29227.8107924236,0.0,1.0
2021-06-15,24.4,24.745,24.16,24.16,19338,23.5369526950108,23.8697497720509,23.3054416848959,23.3054416848959,20047.0811202344,0.0,1.0
2021-06-16,24.82,25.15,24.36,24.52,28689,23.9420969627118,24.2604246016197,23.4983675266583,23.6527082000682,29740.9613330439,0.0,1.0
2021-06-17,23.82,25.22,23.82,24.95,29250,22.9774677538999,24.3279486462365,22.9774677538999,24.0674987598573,30322.5319457469,0.0,1.0
2021-06-18,23.78,24.48,23.44,23.91,36018,22.9388825855474,23.6141230317157,22.6109086545513,23.0642843826929,37338.6993375013,0.0,1.0
2021-06-21,23.72,25.21,23.58,23.73,40718,22.8810048330187,24.3183023541484,22.745956743785,22.8906511251068,42211.0378039974,0.0,1.0
2021-06-22,24.06,24.19,23.78,23.85,31531,23.2089787640147,23.3343805611603,22.9388825855474,23.0064066301642,32687.1711036359,0.0,1.0
2021-06-23,24.04,26.019,23.9,26.019,40591,23.1896861798385,25.0986873840773,23.0546380906048,25.0986873840773,42079.3809986262,0.0,1.0
2021-06-24,24.06,24.125,23.79,24.08,93022,23.2089787640147,23.2716796625875,22.9485288776355,23.228271348191,96432.9082617873,0.0,1.0
2021-06-25,23.95,24.15,23.78,24.03,884797,23.1028695510454,23.2957953928078,22.9388825855474,23.1800398877504,917240.523008585,0.0,1.0
2021-06-28,23.66,24.355,23.4,24.05,140829,22.82312708049,23.4935443806142,22.5723234861989,23.1993324719266,145992.883808123,0.0,1.0
2021-06-29,23.7,23.98,23.6,23.69,34203,22.8617122488424,23.1318084273098,22.7652493279612,22.8520659567543,35457.1473552269,0.0,1.0
2021-06-30,23.7,24.47,23.7,23.95,32218,22.8617122488424,23.6044767396276,22.8617122488424,23.1028695510454,33399.3618539514,0.0,1.0
2021-07-01,23.81,23.88,23.66,23.8,24828,22.9678214618117,23.0353455064286,22.82312708049,22.9581751697236,25738.3871162054,0.0,1.0
2021-07-02,23.81,23.92,23.8,23.8,11942,22.9678214618117,23.0739306747811,22.9581751697236,22.9581751697236,12379.8863759354,0.0,1.0
2021-07-06,23.78,24.07,23.63,24.07,13031,22.9388825855474,23.2186250561028,22.7941882042256,23.2186250561028,13508.8175653001,0.0,1.0
2021-07-07,23.45,24.1,23.28,24.1,27478,22.6205549466394,23.2475639323672,22.4565679811414,23.2475639323672,28485.5566771021,0.0,1.0
2021-07-08,23.17,23.3,23.16,23.25,33621,22.3504587681721,22.4758605653177,22.340812476084,22.4276291048771,34853.8067195884,0.0,1.0
2021-07-09,23.18,23.585,22.95,23.18,58897,22.3601050602602,22.7507798898291,22.1382403422335,22.3601050602602,61056.6209917492,0.0,1.0
2021-07-12,23.48,23.54,23.24,23.24,21544,22.6494938229038,22.7073715754325,22.4179828127889,22.4179828127889,22333.9701962111,0.0,1.0
2021-07-13,23.5,23.78,23.13,23.25,11450,22.66878640708,22.9388825855474,22.3118735998196,22.4276291048771,11869.8458385916,0.0,1.0
2021-07-14,23.8,24.23,23.69,23.75,9894,22.9581751697236,23.3729657295127,22.8520659567543,22.909943709283,10256.7908058537,0.0,1.0
2021-07-15,23.92,24.32,23.54,23.7189,8050,23.0739306747811,23.4597823583058,22.7073715754325,22.879943740889,8345.17545857309,0.0,1.0
2021-07-16,23.7,24.61,23.7,23.93,9424,22.8617122488424,23.7395248288613,22.8617122488424,23.0835769668692,9769.5569592041,0.0,1.0
2021-07-19,22.96,23.79,22.96,23.52,16937,22.1478866343216,22.9485288776355,22.1478866343216,22.6880789912563,17558.0418312861,0.0,1.0
2021-07-20,23.33,24.66,23.05,23.05,22519,22.504799441582,23.7877562893019,22.2347032631147,22.2347032631147,23344.7212610693,0.0,1.0
2021-07-21,23.58,23.67,23.5,23.5,3707,22.745956743785,22.8327733725781,22.66878640708,22.66878640708,3842.92738197894,0.0,1.0
2021-07-22,23.4,24.2,23.34,24.2,4707,22.5723234861989,23.3440268532484,22.5144457336701,23.3440268532484,4879.59514080789,0.0,1.0
2021-07-23,23.76,23.86,23.46,23.63,6096,22.9195900013711,23.0160529222523,22.6302012387276,22.7941882042256,6319.52665782134,0.0,1.0
2021-07-26,23.88,23.88,23.5,23.76,23016,23.0353455064286,23.0353455064286,22.66878640708,22.9195900013711,23859.9451372072,0.0,1.0
2021-07-27,24.41,25.045,24.0032,24.145,30391,23.5465989870989,24.1591385346945,23.1541878249542,23.2909722467637,31505.3698585708,0.0,1.0
2021-07-28,24.17,24.6599,24.08,24.32,7657,23.315087976984,23.787659826381,23.228271348191,23.4597823583058,7937.76502935334,0.0,1.0
2021-07-29,24.55,25.0,24.08,24.08,25608,23.6816470763326,24.1157302202979,23.228271348191,23.228271348191,26546.9879680919,0.0,1.0
2021-07-30,24.13,24.81,24.05,24.33,27989,23.2765028086316,23.9324506706237,23.1993324719266,23.4694286503939,29015.2939018636,0.0,1.0
2021-08-02,24.0,24.515,23.88,24.25,20097,23.151101011486,23.6478850540241,23.0353455064286,23.392258313689,20833.9119491856,0.0,1.0
2021-08-03,24.2,24.66,23.9,24.04,11013,23.3440268532484,23.7877562893019,23.0546380906048,23.1896861798385,11416.8220279833,0.0,1.0
2021-08-04,24.09,24.48,24.08,24.08,4613,23.2379176402791,23.6141230317157,23.228271348191,23.228271348191,4782.14837147797,0.0,1.0
2021-08-05,24.75,25.24,24.17,24.19,8462,23.8745729180949,24.3472412304128,23.315087976984,23.3343805611603,8772.28257521065,0.0,1.0
2021-08-06,24.97,25.05,24.57,24.69,24290,24.0867913440336,24.1639616807385,23.7009396605088,23.8166951655662,25180.6598619553,0.0,1.0
2021-08-09,24.98,25.0,24.65,25.0,5245,24.0964376361217,24.1157302202979,23.7781099972137,24.1157302202979,5437.32239505788,0.0,1.0
2021-08-10,25.07,25.09,24.69,24.73,36042,24.1832542649148,24.202546849091,23.8166951655662,23.8552803339187,37363.5793637132,0.0,1.0
2021-08-11,25.36,25.36,24.77,24.77,27624,24.4629967354702,24.4629967354702,23.8938655022712,23.8938655022712,28636.9101698911,0.0,1.0
2021-08-12,25.82,25.89,25.12,25.38,13902,24.9067261715237,24.9742502161405,24.2314857253554,24.4822893196464,14411.7551832402,0.0,1.0
2021-08-13,25.74,25.88,25.74,25.86,2252,24.8295558348187,24.9646039240524,24.8295558348187,24.9453113398762,2334.57579288282,0.0,1.0
2021-08-16,25.9,26.0,25.4401,25.9,26086,24.9838965082286,25.0803594291098,24.540263535096,24.9838965082286,27042.5151568122,0.0,1.0
2021-08-17,25.58,26.02,25.58,25.95,45737,24.6752151614088,25.0996520132861,24.6752151614088,25.0321279686692,47414.0732855601,0.0,1.0
2021-08-18,25.98,26.0,25.745,25.92,26171,25.0610668449336,25.0803594291098,24.8343789808628,25.0031890924049,27130.6319163126,0.0,1.0
2021-08-19,26.09,26.1,25.55,25.95,17456,25.1671760579029,25.176822349991,24.6462762851445,25.0321279686692,18096.0723981183,0.0,1.0
2021-08-20,26.0,26.0,25.925,25.97,14115,25.0803594291098,25.0803594291098,25.0080122384489,25.0514205528455,14632.5654158708,0.0,1.0
2021-08-23,25.94,26.0,25.92,26.0,16980,25.0224816765811,25.0803594291098,25.0031890924049,25.0803594291098,17602.6185449157,0.0,1.0
2021-08-24,25.93,26.01,25.6238,25.796,14225,25.012835384493,25.090005721198,24.7174659207548,24.8835750705122,14746.5988693419,0.0,1.0
2021-08-25,25.88,27.25,25.88,27.25,31133,24.9646039240524,26.2861459401247,24.9646039240524,26.2861459401247,32274.5773356219,0.0,1.0
2021-08-26,26.02,26.02,25.58,25.9,21500,25.0996520132861,25.0996520132861,24.6752151614088,24.9838965082286,22288.3568148226,0.0,1.0
2021-08-27,25.97,26.16,25.91,25.98,20433,25.0514205528455,25.2347001025197,24.9935428003168,25.0610668449336,21182.2323161521,0.0,1.0
2021-08-30,25.88,26.03,25.77,26.03,8045,24.9646039240524,25.1092983053742,24.8584947110831,25.1092983053742,8339.99211977896,0.0,1.0
2021-08-31,26.0,26.0,25.7984,25.8,9649,25.0803594291098,25.0803594291098,24.8858901806134,24.8874335873475,10002.8072049406,0.0,1.0
2021-09-01,26.62,27.26,25.9,26.0,38169,25.6784295385732,26.2957922322129,24.9838965082286,25.0803594291098,39568.5716867425,0.0,1.0
2021-09-02,26.93,27.88,26.75,26.89,52729,25.9774645933049,26.8938623416762,25.8038313357188,25.9388794249524,54662.4542552921,0.0,1.0
2021-09-03,27.28,27.28,27.01,27.01,12287,26.3150848163891,26.3150848163891,26.0546349300099,26.0546349300099,12737.5367527314,0.0,1.0
2021-09-07,27.4,27.81,26.93,26.93,25938,26.4308403214465,26.8263382970594,25.9774645933049,25.9774645933049,26889.0883285055,0.0,1.0
2021-09-08,27.6,27.79,27.1,27.51,19437,26.6237661632089,26.8070457128832,26.1414515588029,26.5369495344158,20149.7112283584,0.0,1.0
2021-09-09,27.25,27.73,26.75,27.35,23705,26.2861459401247,26.7491679603545,25.8038313357188,26.3826088610059,24574.2092230405,0.0,1.0
2021-09-10,26.99,27.2,26.74,27.07,20236,26.0353423458336,26.2379144796841,25.7941850436307,26.1125126825386,20978.0087676628,0.0,1.0
2021-09-13,27.12,27.25,26.39,27.0,30200,26.1607441429792,26.2861459401247,25.4565648205465,26.0449886379218,31307.3663166345,0.0,1.0
2021-09-14,27.09,27.46,26.98,26.98,16101,26.1318052667148,26.4887180739752,26.0256960537455,26.0256960537455,16691.3875849051,0.0,1.0
2021-09-15,27.08,27.33,26.82,26.9,25715,26.1221589746267,26.3633162768297,25.8713553803356,25.9485257170406,26657.9114182866,0.0,1.0
2021-09-16,27.19,27.3,26.92,26.98,15388,26.228268187596,26.3343774005653,25.9678183012168,26.0256960537455,15952.24347286,0.0,1.0
2021-09-17,27.39,27.39,26.89,27.19,11293,26.4211940293584,26.4211940293584,25.9388794249524,26.228268187596,11707.0890004554,0.0,1.0
2021-09-20,26.38,27.12,26.06,27.12,113646,25.4469185284584,26.1607441429792,25.1382371816386,26.1607441429792,117813.144119875,0.0,1.0
2021-09-21,26.16,26.66,26.09,26.38,34590,25.2347001025197,25.7170147069257,25.1671760579029,25.4469185284584,35858.3377778937,0.0,1.0
2021-09-22,27.26,27.3,26.25,26.5,20548,26.2957922322129,26.3343774005653,25.3215167313128,25.5626740335158,21301.4491084174,0.0,1.0
2021-09-23,27.17,27.55,26.9,27.0,41711,26.2089756034198,26.5755347027683,25.9485257170406,26.0449886379218,43240.4488885146,0.0,1.0
2021-09-24,27.15,27.45,26.9,27.0,51480,26.1896830192435,26.4790717818871,25.9485257170406,26.0449886379218,53367.6562245148,0.0,1.0
2021-09-27,27.84,27.97,27.1,27.14,25100,26.8552771733238,26.9806789704693,26.1414515588029,26.1800367271554,26020.3607466068,0.0,1.0
2021-09-28,28.52,29.4,27.61,27.87,42601,27.5112250353159,28.3600987390704,26.633412455297,26.8842160495881,44163.0831938724,0.0,1.0
2021-09-29,28.8,29.8936,28.68,29.18,12388,27.7813212137832,28.8362397165399,27.6655657087258,28.1478803131317,12842.2401963731,0.0,1.0
2021-09-30,28.66,29.63,28.39,29.08,10116,27.6462731245495,28.5819634570971,27.3858232381703,28.0514173922505,10486.9310483137,0.0,1.0
2021-10-01,29.12,29.4848,28.81,28.97,9183,28.090002560603,28.4418992959776,27.7909675058713,27.9453081792812,9519.72002932632,0.0,1.0
2021-10-04,29.9,30.39,29.105,29.19,91032,28.8424133434763,29.3150816557942,28.0755331224708,28.1575266052199,94369.9394217177,0.0,1.0
2021-10-05,30.5,30.5,29.76,30.06,2454,29.4211908687635,29.4211908687635,28.7073652542426,28.9967540168862,2543.98268016626,0.0,1.0
2021-10-06,30.22,30.22,29.76,30.13,15326,29.1510946902961,29.1510946902961,28.7073652542426,29.0642780615031,15887.9700718126,0.0,1.0
2021-10-07,30.67,30.88,30.44,30.44,6600,29.5851778342615,29.787749968112,29.3633131162347,29.3633131162347,6842.00720827111,0.0,1.0
2021-10-08,31.0,31.0,30.83,30.8593,4462,29.9035054731694,29.9035054731694,29.7395185076714,29.7677821434896,4625.61153989481,0.0,1.0
2021-10-11,32.03,32.23,31.26,31.51,18398,30.8970735582457,31.0899994000081,30.1543090674605,30.3954663696635,19072.6134269351,0.0,1.0
2021-10-12,32.71,33.265,31.6,32.31,19662,31.5530214202378,32.0883906311284,30.4822829984566,31.167169736713,20382.961474095,0.0,1.0
2021-10-13,32.6,32.6,31.1397,31.1397,9197,31.4469122072685,31.4469122072685,30.0382641736404,30.0382641736404,9534.23337794991,0.0,1.0
2021-10-14,33.29,33.9999,32.8001,32.99,21140,32.1125063613487,32.7972966366843,31.6399345119518,31.8231175987051,21915.1564216442,0.0,1.0
2021-10-15,32.43,33.4,31.87,33.3,35463,31.2829252417705,32.218615574318,30.7427328848358,32.1221526534368,36763.3487313513,0.0,1.0
2021-10-18,31.9,32.11,31.7,32.11,3608,30.7716717611001,30.9742438949506,30.5787459193378,30.9742438949506,3740.29727385488,0.0,1.0
2021-10-19,31.69,32.37,30.79,31.92,10156,30.5690996272496,31.2250474892417,29.7009333393189,30.7909643452764,10528.3977586669,0.0,1.0
2021-10-20,31.4,31.5,31.0,31.4,5931,30.2893571566942,30.3858200775754,29.9035054731694,30.2893571566942,6148.47647761454,0.0,1.0
2021-10-21,31.53,31.86,30.2001,31.23,7602,30.4147589538397,30.7330865927477,29.1318985690408,30.1253701911962,7880.74830261774,0.0,1.0
2021-10-22,31.95,31.95,31.46,31.5,2322,30.8199032215407,30.8199032215407,30.3472349092229,30.3858200775754,2407.14253600084,0.0,1.0
2021-10-25,31.56,31.8709,31.1001,31.7,11911,30.4436978301041,30.7436010511237,30.0000648569715,30.5787459193378,12347.7496754117,0.0,1.0
2021-10-26,31.63,31.95,30.84,31.46,17172,30.5112218747209,30.8199032215407,29.7491647997595,30.3472349092229,17801.6587546109,0.0,1.0
2021-10-27,31.47,31.6,31.175,31.35,6202,30.356881201311,30.4822829984566,30.0723155847115,30.2411256962536,6429.4134402572,0.0,1.0
2021-10-28,31.81,31.95,31.31,31.4,41724,30.6848551323071,30.8199032215407,30.2025405279011,30.2893571566942,43253.9255693794,0.0,1.0
2021-10-29,31.98,32.37,31.265,31.76,29219,30.8488420978051,31.2250474892417,30.1591322135046,30.6366236718665,30290.3952452233,0.0,1.0
2021-11-01,33.67,33.9,31.98,32.0,30090,32.4790654606972,32.700930178724,30.8488420978051,30.8681346819813,31193.3328631634,0.0,1.0
2021-11-02,32.3,33.39,31.71,33.39,9477,31.1575234446249,32.2089692822299,30.5883922114259,32.2089692822299,9824.50035042203,0.0,1.0
2021-11-03,32.65,33.6012,31.25,31.83,307251,31.4951436677091,32.412698971131,30.1446627753724,30.7041477164833,318517.205567956,0.0,1.0
2021-11-04,33.39,33.64,32.82,32.82,30228,32.2089692822299,32.4501265844329,31.6591306332071,31.6591306332071,31336.3930138817,0.0,1.0
2021-11-05,33.68,33.9,32.3626,33.7,8451,32.4887117527854,32.700930178724,31.2179092330965,32.5080043369616,8760.87922986351,0.0,1.0
2021-11-08,33.64,33.66,32.35,33.66,4326,32.4501265844329,32.4694191686091,31.2057549050655,32.4694191686091,4484.62472469407,0.0,1.0
2021-11-09,33.62,33.88,32.74,33.5,19240,32.4308340002566,32.6816375945477,31.5819602965022,32.3150784951992,19945.4876798692,0.0,1.0
2021-11-10,34.9,34.9,33.3,33.315,39483,33.6655593875359,33.6655593875359,32.1221526534368,32.136622091569,40930.7531218437,0.0,1.0
2021-11-11,36.07,36.52,34.85,34.85,35852,34.7941755618458,35.2282587058112,33.6173279270953,33.6173279270953,37166.6124895358,0.0,1.0
2021-11-12,36.22,36.5,35.32,36.38,27517,34.9388699431676,35.208966121635,34.0707036552369,35.0932106165775,28525.9867196964,0.0,1.0
2021-11-15,36.98,37.51,36.26,36.66,23190,35.6719881418647,36.183241622535,34.9774551115201,35.3633067950449,24040.3253272435,0.0,1.0
2021-11-16,35.1,36.42,35.0333,36.42,10750,33.8584852292983,35.13179578493,33.7941444610705,35.13179578493,11144.1784074113,0.0,1.0
2021-11-17,34.9,36.1925,34.37,36.1925,5166,33.6655593875359,34.9123426399253,33.1543059068656,34.9123426399253,5355.42564211039,0.0,1.0
2021-11-18,35.02,35.34,34.7,35.26,2610,33.7813148925933,34.0899962394131,33.4726335457735,34.0128259027082,2705.70285054358,0.0,1.0
2021-11-19,34.62,34.75,34.1139,34.58,2224,33.3954632090686,33.5208650062141,32.9072643664889,33.3568780407161,2305.5490956356,0.0,1.0
2021-11-22,35.0,35.2,34.45,34.8,11578,33.7620223084171,33.9549481501795,33.2314762435705,33.5690964666547,12002.5393117217,0.0,1.0
2021-11-23,35.0,35.34,34.7037,35.12,15276,33.7620223084171,34.0899962394131,33.4762026738461,33.8777778134745,15836.1366838711,0.0,1.0
2021-11-24,35.05,35.05,34.5,34.78,8549,33.8102537688577,33.8102537688577,33.2797077040111,33.5498038824785,8862.47267022875,0.0,1.0
2021-11-26,35.1,35.175,34.0,34.0,2676,33.8584852292983,33.9308324199592,32.7973930996052,32.7973930996052,2774.12292262629,0.0,1.0
2021-11-29,33.81,35.02,33.5001,35.0,11021,32.6141135499309,33.7813148925933,32.3151749581201,33.7620223084171,11425.1153700539,0.0,1.0
2021-11-30,33.01,34.25,31.55,33.91,15471,31.8424101828814,33.0385504018082,30.434051538016,32.7105764708121,16038.2868968428,0.0,1.0
2021-12-01,32.0,33.7,31.66,33.07,22111,30.8681346819813,32.5080043369616,30.5401607509853,31.9002879354101,22921.7608154671,0.0,1.0
2021-12-02,31.6,32.42,31.25,31.77,52143,30.4822829984566,31.2732789496823,30.1446627753724,30.6462699639546,54054.9669486183,0.0,1.0
2021-12-03,31.19,32.12,30.51,31.83,21823,30.0867850228437,30.9838901870388,29.4308371608516,30.7041477164833,22623.2005009243,0.0,1.0
2021-12-06,31.12,31.54,29.7001,31.08,46483,30.0192609782269,30.4244052459279,28.6495839646348,29.9806758098744,48187.4274336463,0.0,1.0
2021-12-07,31.28,32.0,30.45,31.06,26861,30.1736016516368,30.8681346819813,29.3729594083229,29.9613832256981,27845.9326699046,0.0,1.0
2021-12-08,31.5,31.545,30.23,31.41,21216,30.3858200775754,30.4292283919719,29.1607409823842,30.2990034487823,21993.9431713151,0.0,1.0
2021-12-09,31.04,31.51,30.92,31.5,9722,29.9420906415219,30.3954663696635,29.8263351364645,30.3858200775754,10078.4839513351,0.0,1.0
2021-12-10,31.0,31.4,30.45,31.4,22417,29.9035054731694,30.2893571566942,29.3729594083229,30.2893571566942,23238.9811496688,0.0,1.0
2021-12-13,29.45,31.25,29.45,30.54,39753,28.4083301995109,30.1446627753724,28.4083301995109,29.4597760371159,41210.6534167276,0.0,1.0
2021-12-14,29.75,30.0,29.22,29.79,26671,28.6977189621545,28.9388762643575,28.1864654814842,28.736304130507,27648.9657957271,0.0,1.0
2021-12-15,30.06,30.8836,28.87,30.8836,47500,28.9967540168862,29.7912226332637,27.8488452584,29.7912226332637,49241.7185443755,0.0,1.0
2021-12-16,30.59,31.7,28.91,30.47,104421,29.5080074975565,30.5787459193378,27.8874304267525,29.3922519924991,108249.884044679,0.0,1.0
2021-12-17,31.29,31.43,30.25,30.84,37224,30.1832479437249,30.3182960329585,29.1800335665605,29.7491647997595,38588.9206546491,0.0,1.0
2021-12-20,31.1,31.1,30.3,30.71,16397,29.9999683940506,29.9999683940506,29.2282650270011,29.623763002614,16998.2412415184,0.0,1.0
2021-12-21,31.6,32.265,31.09,31.97,20562,30.4822829984566,31.1237614223165,29.9903221019625,30.839195805717,21315.962457041,0.0,1.0
2021-12-22,31.37,32.0,31.24,31.31,3975,30.2604182804298,30.8681346819813,30.1350164832843,30.2025405279011,4120.75434134511,0.0,1.0
2021-12-23,31.32,31.57,31.26,31.57,1912,30.2121868199892,30.4533441221922,30.1543090674605,30.4533441221922,1982.10875488097,0.0,1.0
2021-12-27,31.2,32.24,31.02,31.65,14631,30.0964313149318,31.0996456920962,29.9227980573457,30.5305144588972,15167.4859794265,0.0,1.0
2021-12-28,31.48,31.68,30.66,31.68,21641,30.3665274933991,30.5594533351615,29.5755315421734,30.5594533351615,22434.5269688175,0.0,1.0
2021-12-29,31.5,32.0,31.1,31.12,14857,30.3858200775754,30.8681346819813,29.9999683940506,30.0192609782269,15401.7728929218,0.0,1.0
2021-12-30,31.48,32.31,31.22,31.69,18014,30.3665274933991,31.167169736713,30.115723899108,30.5690996272496,18674.5330075449,0.0,1.0
2021-12-31,31.5,32.02,31.01,31.59,9264,30.3858200775754,30.8874272661576,29.9131517652575,30.4726367063685,9603.69011779145,0.0,1.0
2022-01-03,31.9,33.7104,31.59,31.96,11675,30.7716717611001,32.5180364807332,30.4726367063685,30.8295495136289,12103.0960843281,0.0,1.0
2022-01-04,32.53,33.47,32.0891,32.57,35468,31.3793881626517,32.2861396189349,30.9540831444865,31.4179733310041,36768.5320701454,0.0,1.0
2022-01-05,32.82,33.375,32.1,33.1,31849,31.6591306332071,32.1944998440977,30.9645976028625,31.9292268116744,33016.8314509435,0.0,1.0
2022-01-06,33.0,34.375,32.11,34.375,7902,31.8327638907933,33.1591290529096,30.9742438949506,33.1591290529096,8191.74863026641,0.0,1.0
2022-01-07,33.76,34.685,32.79,33.37,24355,32.5658820894903,33.4581641076413,31.6301917569428,32.1896766980537,25248.0432662793,0.0,1.0
2022-01-10,34.32,34.415,32.2973,33.29,12530,33.106074446425,33.1977142212621,31.1549189457611,32.1125063613487,12989.4470181268,0.0,1.0
2022-01-11,34.83,34.9,33.7,34.3599,11331,33.5980353429191,33.6655593875359,32.5080043369616,33.1445631518566,11746.4823752909,0.0,1.0
2022-01-12,34.75,35.465,34.39,34.52,40515,33.5208650062141,34.2105748905146,33.1735984910418,33.2990002881874,42000.5942489552,0.0,1.0
2022-01-13,34.94,35.25,34.49,34.85,18736,33.7041445558884,34.0031796106201,33.270061411923,33.6173279270953,19423.0071294193,0.0,1.0
2022-01-14,34.46,34.835,34.0,34.835,13696,33.2411225356587,33.6028584889631,32.7973930996052,33.6028584889631,14198.2016249214,0.0,1.0
2022-01-18,34.23,35.1167,33.51,34.24,18642,33.0192578176319,33.8745945370854,32.3247247872873,33.02890410972,19325.5603600894,0.0,1.0
2022-01-19,32.8,34.7,32.0006,34.7,27080,31.6398380490309,33.4726335457735,30.8687134595066,33.4726335457735,28072.9629090881,0.0,1.0
2022-01-20,32.23,33.5,32.16,32.42,16129,31.0899994000081,32.3150784951992,31.0224753553912,31.2732789496823,16720.4142821522,0.0,1.0
2022-01-21,33.44,33.625,32.3001,32.5,6523,32.2572007426705,32.4356571463007,31.1576199075458,31.3504492863873,6762.18379084129,0.0,1.0
2022-01-24,32.52,33.5,32.0,33.5,14630,31.3697418705635,32.3150784951992,30.8681346819813,32.3150784951992,15166.4493116677,0.0,1.0
2022-01-25,32.71,33.28,32.575,32.9,7340,31.5530214202378,32.1028600692606,31.4227964770482,31.7363009699121,7609.14134980455,0.0,1.0
2022-01-26,33.95,34.55,32.88,32.88,22437,32.7491616391646,33.3279391644517,31.7170083857358,31.7170083857358,23259.7145048453,0.0,1.0
2022-01-27,34.15,34.53,34.02,34.15,17638,32.942087480927,33.3086465802755,32.8166856837814,32.942087480927,18284.7459302251,0.0,1.0
2022-01-28,33.32,34.1793,32.77,34.07,20028,32.1414452376131,32.9703511167451,31.6108991727665,32.864917144222,20762.3818738263,0.0,1.0
2022-01-31,34.47,34.47,32.88,33.45,17677,33.2507688277468,33.2507688277468,31.7170083857358,32.2668470347586,18325.1759728195,0.0,1.0
2022-02-01,34.05,34.06,33.065,34.05,18957,32.8456245600458,32.8552708521339,31.895464789366,32.8456245600458,19652.1107041205,0.0,1.0
2022-02-02,35.68,36.0999,33.414,33.53,56788,34.4179701704092,34.8230179751893,32.2321203832414,32.3440173714636,58870.2886883788,0.0,1.0
2022-02-03,36.0,36.255,35.0,35.74,24506,34.726651517229,34.972631965476,33.7620223084171,34.4758479229379,25404.5800978624,0.0,1.0
2022-02-04,35.97,36.84,35.0384,35.97,33317,34.6977126409646,35.536940052631,33.7990640700355,34.6977126409646,34538.6597209044,0.0,1.0
2022-02-07,35.73,36.87,35.6775,36.27,18775,34.4662016308498,35.5658789288954,34.4155585973872,34.9871014036082,19463.4371720137,0.0,1.0
2022-02-08,36.61,36.61,35.36,36.03,18534,35.3150753346043,35.3150753346043,34.1092888235894,34.7555903934934,19213.6002421359,0.0,1.0
2022-02-09,36.35,37.0,36.2001,36.84,10882,35.0642717403132,35.6912807260409,34.9196738219123,35.536940052631,11281.0185515767,0.0,1.0
2022-02-10,34.47,37.175,34.02,36.795,28610,33.2507688277468,35.860090837583,32.8166856837814,35.4935317382345,29659.0645800964,0.0,1.0
2022-02-11,34.8,35.11,34.1777,34.91,10519,33.5690964666547,33.8681315213864,32.968807710011,33.675205679624,10904.7081551218,0.0,1.0
2022-02-14,34.41,34.95,34.19,34.95,10865,33.1928910752181,33.7137908479765,32.9806726492794,33.7137908479765,11263.3951996766,0.0,1.0
2022-02-15,34.71,35.64,34.67,34.86,10493,33.4822798378616,34.3793850020567,33.4436946695092,33.6269742191834,10877.7547933923,0.0,1.0
2022-02-16,34.55,35.0,34.3018,35.0,6285,33.3279391644517,33.7620223084171,33.0885181948246,33.7620223084171,6515.45686424,0.0,1.0
2022-02-17,34.0,34.11,33.51,34.11,4871,32.7973930996052,32.9035023125745,32.3247247872873,32.9035023125745,5049.60865325585,0.0,1.0
2022-02-18,33.65,34.025,33.56,34.025,7291,32.459772876521,32.8215088298255,32.3729562477279,32.8215088298255,7558.34462962193,0.0,1.0
2022-02-22,34.0,34.065,33.36,33.55,14505,32.7973930996052,32.8600939981779,32.1800304059655,32.3633099556398,15036.865841814,0.0,1.0
2022-02-23,33.48,34.05,33.1101,34.04,12093,32.295785911023,32.8456245600458,31.9389695666835,32.8359782679576,12536.4232075186,0.0,1.0
2022-02-24,33.92,34.0,32.5,32.91,22292,32.7202227629002,32.7973930996052,31.3504492863873,31.7459472620002,23109.3976798151,0.0,1.0
2022-02-25,33.55,34.11,33.18,34.11,7464,32.3633099556398,32.9035023125745,32.0063971483794,32.9035023125745,7737.68815189934,0.0,1.0
2022-02-28,33.75,34.05,33.16,33.58,20650,32.5562357974022,32.8456245600458,31.9871045642032,32.3922488319042,21407.189219818,0.0,1.0
2022-03-01,31.81,34.87,31.81,34.87,7078,30.6848551323071,33.6366205112715,30.6848551323071,33.6366205112715,7337.53439699135,0.0,1.0
2022-03-02,32.63,33.41,32.32,32.32,2764,31.4758510835328,32.2282618664061,31.1768160288012,31.1768160288012,2865.34968540324,0.0,1.0
2022-03-03,32.72,33.22,32.63,33.22,2650,31.5626677123259,32.0449823167319,31.4758510835328,32.0449823167319,2747.16956089674,0.0,1.0
2022-03-04,32.71,32.88,32.3101,32.88,10869,31.5530214202378,31.7170083857358,31.1672661996339,31.7170083857358,11267.5418707119,0.0,1.0
2022-03-07,32.07,32.91,32.07,32.31,14905,30.9356587265982,31.7459472620002,30.9356587265982,31.167169736713,15451.5329453456,0.0,1.0
2022-03-08,32.11,32.77,32.06,32.06,11751,30.9742438949506,31.6108991727665,30.9260124345101,30.9260124345101,12181.8828339991,0.0,1.0
2022-03-09,32.5,33.0248,32.32,32.67,6433,31.3504492863873,31.8566866951718,31.1768160288012,31.5144362518853,6668.88369254668,0.0,1.0
2022-03-10,32.64,33.75,32.11,32.11,3595,31.485497375621,32.5562357974022,30.9742438949506,30.9742438949506,3726.8205929901,0.0,1.0
2022-03-11,32.14,33.07,32.14,33.07,8545,31.003182771215,31.9002879354101,31.003182771215,31.9002879354101,8858.32599919344,0.0,1.0
2022-03-14,32.28,33.14,32.02,32.45,19856,31.1382308604487,31.9678119800269,30.8874272661576,31.3022178259467,20584.0750193078,0.0,1.0
2022-03-15,32.51,33.0,32.41,32.67,8942,31.3600955784754,31.8327638907933,31.2636326575942,31.5144362518853,9269.88309944854,0.0,1.0
2022-03-16,32.79,33.04,32.24,32.49,5311,31.6301917569428,31.8713490591457,31.0996456920962,31.3408029942992,5505.74246714058,0.0,1.0
2022-03-17,33.13,33.13,32.43,32.57,3069,31.9581656879388,31.9581656879388,31.2829252417705,31.4179733310041,3181.53335184607,0.0,1.0
2022-03-18,32.28,33.44,32.28,32.81,7279,31.1382308604487,32.2572007426705,31.1382308604487,31.649484341119,7545.90461651597,0.0,1.0
2022-03-21,32.76,32.79,32.327,32.327,8230,31.6012528806784,31.6301917569428,31.1835684332628,31.1835684332628,8531.77565516232,0.0,1.0
2022-03-22,32.74,33.24,32.74,32.75,5612,31.5819602965022,32.0642749009081,31.5819602965022,31.5916065885903,5817.7794625481,0.0,1.0
2022-03-23,32.8,33.125,32.53,32.5536,7629,31.6398380490309,31.9533425418947,31.3793881626517,31.4021534119796,7908.73833210611,0.0,1.0
2022-03-24,32.83,32.99,32.7,32.8002,4751,31.6687769252952,31.8231175987051,31.5433751281497,31.6400309748726,4925.20852219638,0.0,1.0
2022-03-25,33.1,33.1,32.97,32.97,3392,31.9292268116744,31.9292268116744,31.8038250145289,31.8038250145289,3516.37703794783,0.0,1.0
2022-03-28,32.8,33.4799,32.74,33.4799,6204,31.6398380490309,32.2956894481021,31.5819602965022,32.2956894481021,6431.48677577484,0.0,1.0
2022-03-29,33.1,33.375,32.8,32.98,6739,31.9292268116744,32.1944998440977,31.6398380490309,31.813471306617,6986.10402674835,0.0,1.0
2022-03-30,32.87,33.4899,32.85,33.0,4849,31.7073620936477,32.3053357401902,31.6880695094715,31.8327638907933,5026.80196256161,0.0,1.0
2022-03-31,33.61,33.95,32.89,32.89,8547,32.4211877081685,32.7491616391646,31.7266546778239,31.7266546778239,8860.3993347111,0.0,1.0
2022-04-01,33.13,34.18,33.13,33.93,11393,31.9581656879388,32.9710263571913,31.9581656879388,32.7298690549883,11810.7557763383,0.0,1.0
2022-04-04,33.07,33.48,33.05,33.48,3464,31.9002879354101,32.295785911023,31.8809953512338,32.295785911023,3591.01711658351,0.0,1.0
2022-04-05,33.13,33.47,33.1,33.3,7699,31.9581656879388,32.2861396189349,31.9292268116744,32.1221526534368,7981.30507522414,0.0,1.0
2022-04-06,33.24,33.6599,33.11,33.11,10733,32.0642749009081,32.4693227056882,31.9388731037626,31.9388731037626,11126.5550555112,0.0,1.0
2022-04-07,32.72,33.385,32.67,33.11,17732,31.5626677123259,32.2041461361858,31.5144362518853,31.9388731037626,18382.1926995551,0.0,1.0
2022-04-08,32.6,32.965,32.25,32.69,11210,31.4469122072685,31.7990018684848,31.1092919841843,31.5337288360616,11621.0455764726,0.0,1.0
2022-04-11,32.82,32.895,32.52,32.53,5727,31.6591306332071,31.731477823868,31.3697418705635,31.3793881626517,5936.99625481344,0.0,1.0
2022-04-12,33.3,33.7,32.65,32.65,18186,32.1221526534368,32.5080043369616,31.4951436677091,31.4951436677091,18852.8398620634,0.0,1.0
2022-04-13,33.97,34.02,32.8201,33.24,6154,32.7684542233408,32.8166856837814,31.659227096128,32.0642749009081,6379.65338783341,0.0,1.0
2022-04-14,34.18,34.62,33.61,33.61,24145,32.9710263571913,33.3954632090686,32.4211877081685,32.4211877081685,25030.3430369252,0.0,1.0
2022-04-18,33.68,34.6708,33.45,33.94,15451,32.4887117527854,33.4444663728762,32.2668470347586,32.7395153470765,16017.5535416662,0.0,1.0
2022-04-19,34.37,34.54,33.59,33.95,25244,33.1543059068656,33.3182928723636,32.4018951239923,32.7491616391646,26169.6409038782,0.0,1.0
2022-04-20,35.82,36.5399,34.27,34.27,42680,34.5530182596429,35.2474548270666,33.0578429859844,33.0578429859844,44244.9799468198,0.0,1.0
2022-04-21,36.67,36.76,35.7,35.74,37224,35.372953087133,35.4597697159261,34.4372627545854,34.4758479229379,38588.9206546491,0.0,1.0
2022-04-22,37.44,38.1799,36.17,36.29,61452,36.1157175779182,36.8294467295181,34.890638482727,35.0063939877845,63705.307115557,0.0,1.0
2022-04-25,37.6,39.085,36.4022,37.72,70381,36.2700582513281,37.7025326264138,35.1146253850132,36.3858137563855,72961.7135341408,0.0,1.0
2022-04-26,36.37,37.9794,35.63,37.51,53140,35.0835643244894,36.6360385731513,34.3697387099686,36.183241622535,55088.5247041708,0.0,1.0
2022-04-27,36.0,37.25,35.77,36.57,68851,34.726651517229,35.9324380282439,34.5047867992023,35.2764901662518,71375.6118631326,0.0,1.0
2022-04-28,36.09,37.235,35.93,36.32,68320,34.8134681460221,35.9179685901117,34.6591274726122,35.0353328640488,70825.1412831943,0.0,1.0
2022-04-29,36.0,36.685,35.32,36.19,39138,34.726651517229,35.3874225252652,34.0707036552369,34.9099310669033,40573.1027450477,0.0,1.0
2022-05-02,36.05,36.15,35.68,35.68,35797,34.7748829776696,34.8713458985508,34.4179701704092,34.4179701704092,37109.5957628002,0.0,1.0
2022-05-03,36.73,36.93,35.5,36.0,48837,35.4308308396617,35.6237566814241,34.244336912823,34.726651517229,50627.7433379298,0.0,1.0
2022-05-04,37.25,37.59,36.31,37.0,50102,35.9324380282439,36.26041195924,35.0256865719607,35.6912807260409,51939.1280528484,0.0,1.0
2022-05-05,37.0,37.34,36.41,36.98,36588,35.6912807260409,36.019254657037,35.1221494928419,35.6719881418647,37929.5999600339,0.0,1.0
2022-05-06,36.68,37.02,36.48,37.0,23272,35.3825993792211,35.7105733102172,35.1896735374587,35.6912807260409,24125.3320834675,0.0,1.0
2022-05-09,36.27,36.56,35.82,36.56,30051,34.9871014036082,35.2668438741637,34.5530182596429,35.2668438741637,31152.902820569,0.0,1.0
2022-05-10,34.1,36.48,33.17,36.2,30511,32.8938560204864,35.1896735374587,31.9967508562913,34.9195773589914,31629.7699896303,0.0,1.0
2022-05-11,34.9,35.4,33.8,33.8,42773,33.6655593875359,34.1478739919419,32.6044672578428,32.6044672578428,44341.390048391,0.0,1.0
2022-05-12,35.05,35.1,34.66,34.89,24046,33.8102537688577,33.8584852292983,33.434048377421,33.6559130954478,24927.7129288011,0.0,1.0
2022-05-13,35.2,35.7,34.95,35.33,32791,34.0417647789725,34.5253125741284,33.7999908813946,34.1674872057131,33906.6792657287,0.09,1.0
2022-05-16,34.91,35.4,34.72,34.86,23558,33.7613070577821,34.2351838970349,33.5775588956229,33.7129522782666,24359.5361575443,0.0,1.0
2022-05-17,35.25,35.64,34.7,35.37,58386,34.0901195584881,34.4672868387097,33.5582169838167,34.2061710293255,60372.5222045328,0.0,1.0
2022-05-18,34.38,35.34,33.76,35.34,33305,33.2487463949169,34.1771581616162,32.6491471289237,34.1771581616162,34438.1675747947,0.0,1.0
2022-05-19,34.37,34.94,34.31,34.31,13129,33.2390754390138,33.7903199254915,33.1810497035951,33.1810497035951,13575.7004080312,0.0,1.0
2022-05-20,35.06,35.46,34.69,34.82,60828,33.9063713963289,34.2932096324536,33.5485460279136,33.6742684546541,62897.6086845702,0.0,1.0
2022-05-23,36.3,36.61,35.48,35.48,39287,35.1055699283154,35.4053695613121,34.3125515442598,34.3125515442598,40623.6988293337,0.0,1.0
2022-05-24,36.31,36.74,35.58,36.3,27058,35.1152408842186,35.5310919880526,34.409261103291,35.1055699283154,27978.6199741418,0.0,1.0
2022-05-25,36.35,36.93,36.23,36.5,17756,35.153924707831,35.7148401502118,35.0378732369936,35.2989890463778,18360.1292135732,0.0,1.0
2022-05-26,36.5,36.98,36.25,36.25,33718,35.2989890463778,35.7631949297274,35.0572151487999,35.0572151487999,34865.2194651532,0.0,1.0
2022-05-27,37.42,37.76,36.7,36.7,36554,36.1887169894646,36.5175294901705,35.4924081644401,35.4924081644401,37797.7113805448,0.0,1.0
2022-05-31,38.18,38.39,36.85,37.5,27068,36.9237096381015,37.1267997120669,35.6374725029869,36.2660846366895,27988.9602136178,0.0,1.0
2022-06-01,38.5,38.5,37.74,38.5,52469,37.2331802270012,37.2331802270012,36.4981875783643,37.2331802270012,54254.2025065877,0.0,1.0
2022-06-02,38.57,39.005,38.38,38.45,34643,37.300876918323,37.7215635001086,37.1171287561638,37.1848254474856,35821.6916166826,0.0,1.0
2022-06-03,38.03,38.7798,37.825,38.29,34121,36.7786452995547,37.5037735731704,36.5803907035408,37.0300901530358,35281.9311160357,0.0,1.0
2022-06-06,37.92,38.595,37.53,38.08,41029,36.6722647846204,37.3250543080808,36.2950975043989,36.8270000790703,42424.9685460517,0.0,1.0
2022-06-07,37.35,38.19,36.325,38.09,62385,36.1210202981427,36.9333805940046,35.1297473180732,36.8366710349734,64507.5839709824,0.0,1.0
2022-06-08,37.5,37.555,36.88,37.43,25127,36.2660846366895,36.3192748941566,35.6664853706962,36.1983879453677,25981.9197313276,0.0,1.0
2022-06-09,36.2,37.51,36.2,37.06,41672,35.0088603692843,36.2757555925926,35.0088603692843,35.8405625769524,43089.845944358,0.0,1.0
2022-06-10,35.36,35.89,35.115,35.87,21554,34.1965000734224,34.7090607362876,33.9595616537961,34.6897188244814,22287.3521665553,0.0,1.0
2022-06-13,32.69,34.87,32.68,34.66,58685,31.6143548472901,33.7226232341697,31.604683891387,33.5195331602042,60681.695364865,0.0,1.0
2022-06-14,33.4,34.08,32.64,32.99,56617,32.3009927164115,32.9586177178234,31.5660000677745,31.9044835243836,58543.3338412295,0.0,1.0
2022-06-15,34.15,34.635,33.81,33.81,41477,33.0263144091452,33.4953557704464,32.6975019084393,32.6975019084393,42888.2112745762,0.0,1.0
2022-06-16,33.36,33.98,33.075,33.98,48829,32.262308892799,32.8619081587922,31.9866866495601,32.8619081587922,50490.3553373262,0.0,1.0
2022-06-17,34.43,35.7,33.45,33.65,99441,33.2971011744325,34.5253125741284,32.349347495927,32.5427666139894,102824.375373222,0.0,1.0
2022-06-21,34.1,34.915,33.9,34.43,65514,32.9779596296297,33.7661425357337,32.7845405115673,33.2971011744325,67743.0449030204,0.0,1.0
2022-06-22,33.99,34.12,33.2,33.85,129792,32.8715791146954,32.9973015414359,32.1075735983491,32.7361857320517,134208.036206808,0.0,1.0
2022-06-23,33.15,34.26,33.06,33.97,66745,32.0592188188335,33.1326949240795,31.9721802157055,32.8522372028891,69015.9283825153,0.0,1.0
2022-06-24,32.23,34.975,32.19,33.4,944574,31.1694908757467,33.8241682711524,31.1308070521343,32.3009927164115,976712.136279662,0.0,1.0
2022-06-27,33.93,34.09,32.555,32.59,124314,32.8135533792767,32.9682886737265,31.483796942598,31.517645288259,128543.653021859,0.0,1.0
2022-06-28,34.64,35.04,33.67,34.1,64744,33.500191248398,33.8870294845227,32.5621085257956,32.9779596296297,66946.846463369,0.0,1.0
2022-06-29,33.25,34.88,33.055,34.8,77744,32.1559283778647,33.7322941900728,31.9673447377539,33.6549265428479,80389.1577821599,0.0,1.0
2022-06-30,33.3,33.57,32.435,33.09,111206,32.2042831573803,32.4653989667644,31.3677454717606,32.0011930834148,114989.667116728,0.0,1.0
2022-07-01,33.71,33.785,33.0864,33.15,59281,32.6007923494081,32.6733245186815,31.9977115392897,32.0592188188335,61297.9736376341,0.0,1.0
2022-07-05,34.36,34.52,32.9,33.33,46389,33.2294044831107,33.3841397775606,31.8174449212556,32.2332960250896,47967.3369051839,0.0,1.0
2022-07-06,34.38,34.605,33.78,34.19,26853,33.2487463949169,33.4663429027371,32.6684890407299,33.0649982327577,27766.645064884,0.0,1.0
2022-07-07,34.71,35.45,34.58,34.77,32504,33.5678879397198,34.2835386765505,33.4421655129793,33.6259136751385,33609.9143927676,0.0,1.0
2022-07-08,34.92,35.0,34.275,34.57,25173,33.7709780136853,33.8483456609102,33.1472013579342,33.4324945570762,26029.4848329171,0.0,1.0
2022-07-11,34.71,35.03,34.4757,34.91,14527,33.5678879397198,33.8773585286196,33.3412974429098,33.7613070577821,15021.265886775,0.0,1.0
2022-07-12,34.71,35.3399,34.66,34.8,32305,33.5678879397198,34.1770614520572,33.5195331602042,33.6549265428479,33404.1436271954,0.0,1.0
2022-07-13,34.35,34.61,34.03,34.61,25147,33.2197335272076,33.4711783806886,32.9102629383078,33.4711783806886,26002.6002102796,0.0,1.0
2022-07-14,33.05,34.15,32.96,33.98,19618,31.9625092598023,33.0263144091452,31.8754706566743,32.8619081587922,20285.4818040031,0.0,1.0
2022-07-15,33.96,34.25,33.275,33.54,23484,32.842566246986,33.1230239681764,32.1801057676225,32.4363860990551,24283.018385422,0.0,1.0
2022-07-18,34.19,34.8,34.1,34.1,16318,33.0649982327577,33.6549265428479,32.9779596296297,32.9779596296297,16873.2027769254,0.0,1.0
2022-07-19,34.61,34.86,34.265,34.36,20771,33.4711783806886,33.7129522782666,33.1375304020311,33.2294044831107,21477.7114155851,0.0,1.0
2022-07-20,34.58,34.8899,34.25,34.5319,18557,33.4421655129793,33.7418684364169,33.1230239681764,33.3956482150853,19188.3823956002,0.0,1.0
2022-07-21,34.22,34.35,33.71,34.35,19376,33.0940111004671,33.2197335272076,32.6007923494081,33.2197335272076,20035.248008684,0.0,1.0
2022-07-22,34.3,34.955,33.71,33.98,24087,33.171378747692,33.8048263593462,32.6007923494081,32.8619081587922,24906.5348258243,0.0,1.0
2022-07-25,36.18,36.32,34.64,34.64,43866,34.989518457478,35.1249118401217,33.500191248398,33.500191248398,45358.4944853909,0.0,1.0
2022-07-26,37.17,37.9572,35.4,36.05,61094,35.9469430918866,36.70824074058,34.2351838970349,34.8637960307375,63172.6590546317,0.0,1.0
2022-07-27,37.4,37.98,37.12,37.52,37885,36.1693750776583,36.7302905200391,35.898588312371,36.2854265484957,39173.9972547995,0.0,1.0
2022-07-28,36.32,37.31,36.235,37.31,12619,35.1249118401217,36.0823364745303,35.0427087149452,36.0823364745303,13048.3481947556,0.0,1.0
2022-07-29,36.22,36.72,35.875,36.5,29293,35.0282022810905,35.5117500762464,34.694554302433,35.2989890463778,30289.6634970263,0.0,1.0
2022-08-01,36.41,36.67,35.45,36.22,26470,35.2119504432497,35.4633952967308,34.2835386765505,35.0282022810905,27370.6138929535,0.0,1.0
2022-08-02,36.13,36.33,34.7,36.28,58140,34.9411636779625,35.1345827960248,33.5582169838167,35.0862280165092,60118.1523134232,0.0,1.0
2022-08-03,36.56,36.72,35.99,36.02,12979,35.3570147817965,35.5117500762464,34.8057702953188,34.8347831630282,13420.5968158913,0.0,1.0
2022-08-04,36.64,36.95,36.48,36.91,14673,35.4343824290214,35.7341820620181,35.2796471345715,35.6954982384056,15172.2333831245,0.0,1.0
2022-08-05,37.27,37.45,36.57,36.7,21523,36.0436526509178,36.2177298571739,35.3666857376996,35.4924081644401,22255.2974241797,0.0,1.0
2022-08-08,37.94,38.27,37.25,37.6636,32376,36.6916066964267,37.0107482412295,36.0243107391116,36.4243014752645,33477.5593274749,0.0,1.0
2022-08-09,38.42,38.5,37.81,38.0,22075,37.1558125797763,37.2331802270012,36.5658842696861,36.7496324318454,22826.0786432545,0.0,1.0
2022-08-10,38.41,39.5,38.27,38.67,40782,37.1461416238732,38.2002758173129,37.0107482412295,37.3975864773542,42169.5646309946,0.0,1.0
2022-08-11,38.42,39.4199,38.34,38.82,13614,37.1558125797763,38.122811460529,37.0784449325513,37.542650815901,14077.2020226169,0.0,1.0
2022-08-12,39.8,39.8,38.295,38.295,27776,38.5774430975345,38.5774430975345,37.1186729502534,37.1186729502534,28656.248606343,0.09,1.0
2022-08-15,40.25,40.34,39.76,39.825,30465,39.013620217984,39.1008556420739,38.538671797939,38.6016751597817,31430.465646322,0.0,1.0
2022-08-16,40.18,41.68,39.89,40.09,126115,38.9457704436919,40.3996941785236,38.6646785216244,38.858535019602,130111.707696895,0.0,1.0
2022-08-17,40.21,40.52,39.5,39.93,34806,38.9748489183885,39.2753264902537,38.2866583505682,38.7034498212199,35909.0361820411,0.0,1.0
2022-08-18,40.46,40.86,39.8802,40.4661,21227,39.2171695408605,39.6048825368156,38.6551795532235,39.2230821640488,21899.7043910874,0.0,1.0
2022-08-19,40.76,40.98,39.75,40.42,44941,39.5079542878268,39.7211964356021,38.5289789730401,39.178398241265,46365.2242445875,0.0,1.0
2022-08-22,39.23,40.06,39.23,40.06,16565,38.0249520782985,38.8294565449053,38.0249520782985,38.8294565449053,17089.9610514139,0.0,1.0
2022-08-23,39.07,39.3,38.2844,38.2844,20955,37.8698668799164,38.0928018525906,37.1083985558606,37.1083985558606,21619.0844450575,0.0,1.0
2022-08-24,38.82,39.0299,38.5,38.9,14555,37.6275462574445,37.8309986520719,37.3173758606804,37.7050888566355,15016.2621855315,0.0,1.0
2022-08-25,39.03,39.55,38.74,38.74,15353,37.8310955803209,38.3351224750626,37.5500036582535,37.5500036582535,15839.5515860161,0.0,1.0
2022-08-26,38.3,39.31,38.15,38.86,25726,37.1235193627028,38.1024946774895,36.9781269892196,37.66631755704,26541.2821013386,0.0,1.0
2022-08-29,37.92,38.19,37.1,37.93,24281,36.7551920165455,37.0168982888152,35.9603803748375,36.7648848414443,25050.4886380549,0.0,1.0
2022-08-30,37.55,37.74,37.04,37.6928,24478,36.396557495287,36.5807211683656,35.9022234254442,36.5349710348429,25253.731760731,0.0,1.0
2022-08-31,37.38,37.7,37.0,37.7,20669,36.231779472006,36.5419498687701,35.8634521258487,36.5419498687701,21324.020825335,0.0,1.0
2022-09-01,36.9,38.29,36.11,38.29,16739,35.7665238768599,37.1138265378039,35.0007907098485,37.1138265378039,17269.4752815947,0.0,1.0
2022-09-02,36.59,37.353,36.315,37.353,11943,35.4660463049947,36.2056088447791,35.1994936202755,36.2056088447791,12321.4853508624,0.0,1.0
2022-09-06,36.38,37.365,36.0,36.5,15215,35.2624969821182,36.2172402346577,34.8941696359609,35.3788108809048,15697.1782310451,0.0,1.0
2022-09-07,37.21,37.21,36.14,36.14,17726,36.0670014487251,36.0670014487251,35.0298691845452,35.0298691845452,18287.754276931,0.0,1.0
2022-09-08,37.35,38.07,36.79,36.79,18782,36.2027009973094,36.9005843900286,35.6599028029722,35.6599028029722,19377.2199497528,0.0,1.0
2022-09-09,37.8,37.965,37.38,37.485,16764,36.6388781177589,36.7988097285904,36.231779472006,36.3335541334443,17295.267556046,0.0,1.0
2022-09-12,38.86,38.955,37.57,37.57,22167,37.66631755704,37.7583993935793,36.4159431450847,36.4159431450847,22869.4939104553,0.0,1.0
2022-09-13,38.39,39.255,38.25,38.48,26573,37.2107547867927,38.0491841405457,37.0750552382084,37.2979902108826,27415.1243597477,0.0,1.0
2022-09-14,38.49,38.82,38.13,38.58,21676,37.3076830357815,37.6275462574445,36.9587413394219,37.3949184598714,22362.9336402322,0.0,1.0
2022-09-15,38.79,39.81,38.42,38.66,21448,37.5984677827478,38.5871359224334,37.2398332614894,37.4724610590624,22127.7080972367,0.0,1.0
2022-09-16,39.69,39.85,38.42,38.42,50015,38.4708220236469,38.6259072220289,37.2398332614894,37.2398332614894,51600.0242672179,0.0,1.0
2022-09-19,39.04,39.73,38.67,39.49,15866,37.8407884052198,38.5095933232424,37.4821538839613,38.2769655256693,16368.8090577563,0.0,1.0
2022-09-20,39.08,39.25,38.6301,39.14,21072,37.8795597048153,38.0443377280962,37.4434795126148,37.9377166542086,21739.7922894895,0.0,1.0
2022-09-21,38.44,38.955,38.22,38.89,15692,37.2592189112871,37.7583993935793,37.0459767635118,37.6953960317366,16189.2948275754,0.0,1.0
2022-09-22,38.54,38.82,37.68,37.79,23936,37.3561471602759,37.6275462574445,36.5225642189724,36.62918529286,24694.5552506274,0.0,1.0
2022-09-23,38.7,38.9204,38.28,38.4,37832,37.5112323586579,37.7248622194292,37.1041337129051,37.2204476116916,39030.9330816233,0.0,1.0
2022-09-26,38.32,38.845,38.05,38.71,8010,37.1429050125006,37.6517783196917,36.8811987402309,37.5209251835568,8263.84473418805,0.0,1.0
2022-09-27,37.82,38.39,37.62,38.23,9397,36.6582637675567,37.2107547867927,36.4644072695791,37.0556695884107,9694.80012074471,0.0,1.0
2022-09-28,37.28,37.93,37.28,37.53,24322,36.1348512230173,36.7648848414443,36.1348512230173,36.3771718454892,25092.787968155,0.0,1.0
2022-09-29,36.68,37.18,36.0,37.18,48725,35.5532817290846,36.0379229740285,34.8941696359609,36.0379229740285,50269.1429055322,0.0,1.0
2022-09-30,37.55,38.02,36.55,36.55,32775,36.396557495287,36.8521202655342,35.4272750053992,35.4272750053992,33813.6718056196,0.0,1.0
2022-10-03,38.14,38.315,37.76,37.76,24683,36.9684341643208,37.1380586000511,36.6001068181634,36.6001068181634,25465.2284112314,0.0,1.0
2022-10-04,38.31,39.0,38.22,38.51,22598,37.1332121876017,37.8020171056243,37.0459767635118,37.3270686855792,23314.1527219952,0.0,1.0
2022-10-05,37.57,38.32,37.43,38.12,10959,36.4159431450847,37.1429050125006,36.2802435965004,36.949048514523,11306.3014284603,0.0,1.0
2022-10-06,37.43,38.04,37.09,37.775,17223,36.2802435965004,36.871505915332,35.9506875499386,36.6146460555117,17768.8137149714,0.0,1.0
2022-10-07,37.19,37.6,36.82,37.37,10582,36.0476157989274,36.4450216197814,35.6889812776689,36.2220866471072,10917.3539297351,0.0,1.0
2022-10-10,37.63,38.15,37.44,37.68,16201,36.474100094478,36.9781269892196,36.2899364213993,36.5225642189724,16714.4255354033,0.0,1.0
2022-10-11,37.45,37.96,36.87,37.96,19881,36.2996292462982,36.793963316141,35.7374454021633,36.793963316141,20511.0483346308,0.0,1.0
2022-10-12,37.39,37.5,36.5595,37.23,12671,36.2414722969049,36.3480933707926,35.4364831890531,36.0863870985229,13072.5563828835,0.0,1.0
2022-10-13,38.5,38.5,37.0,37.0,40786,37.3173758606804,37.3173758606804,35.8634521258487,35.8634521258487,42078.5482307857,0.0,1.0
2022-10-14,38.42,38.95,38.245,38.5,24210,37.2398332614894,37.7535529811299,37.070208825759,37.3173758606804,24977.2385786133,0.0,1.0
2022-10-17,38.88,39.0,38.17,38.5,34505,37.6857032068377,37.8020171056243,36.9975126390174,37.3173758606804,35598.4971976478,0.0,1.0
2022-10-18,41.15,41.4299,38.89,39.0,42774,39.885974458883,40.1572766278027,37.6953960317366,37.8020171056243,44129.5498951511,0.0,1.0
2022-10-19,40.22,41.15,40.15,41.1,21953,38.9845417432874,39.885974458883,38.9166919689952,39.8375103343887,22648.7120411524,0.0,1.0
2022-10-20,39.3,41.6,39.0,40.51,55183,38.0928018525906,40.3221515793326,37.8020171056243,39.2656336653549,56931.8032417852,0.0,1.0
2022-10-21,39.24,39.855,38.89,39.61,31018,38.0346449031974,38.6307536344783,37.6953960317366,38.3932794244558,32000.9907571841,0.0,1.0
2022-10-24,39.82,40.5,39.46,40.5,40848,38.5968287473323,39.255940840456,38.2478870509727,39.255940840456,42142.5130714249,0.0,1.0
2022-10-25,41.8,42.815,40.0,40.8,99320,40.5160080773101,41.4998298045462,38.7712995955121,39.5467255874223,102467.54794002,0.0,1.0
2022-10-26,42.9,44.695,42.45,42.45,62044,41.5822188161867,43.3220808855353,41.1460416957372,41.1460416957372,64010.2350421927,0.0,1.0
2022-10-27,42.97,43.56,42.54,43.01,26704,41.6500685904788,42.2219452595127,41.2332771198271,41.6888398900744,27550.2758778724,0.0,1.0
2022-10-28,44.14,45.01,42.585,43.17,51780,42.7841291036476,43.62740486985,41.276894831872,41.8439250884564,53420.9588434778,0.0,1.0
2022-10-31,45.18,45.2,43.66,43.77,60506,43.7921828931309,43.8115685429287,42.3188735085014,42.4254945823891,62423.4943179504,0.0,1.0
2022-11-01,46.05,46.9199,45.02,45.25,31035,44.6354586593333,45.4786374972867,43.6370976947488,43.860032667423,32018.529503811,0.0,1.0
2022-11-02,44.9,46.25,44.8832,46.25,26569,43.5207837959623,44.8293151573108,43.5044998501322,44.8293151573108,27410.9975958355,0.0,1.0
2022-11-03,45.75,45.98,44.61,44.88,21579,44.3446739123669,44.5676088850411,43.2396918738948,43.5013981461646,22262.8596153613,0.0,1.0
2022-11-04,47.25,48.1336,46.0,46.05,26287,45.7985976471986,46.6550556552635,44.5869945348389,44.6354586593333,27120.0607400252,0.0,1.0
2022-11-07,45.46,47.11,44.94,47.11,31383,44.0635819902995,45.6628980986143,43.5595550955578,45.6628980986143,32377.5579641727,0.0,1.0
2022-11-08,44.24,45.49,44.17,45.18,32496,42.8810573526364,44.0926604649961,42.8132075783442,43.7921828931309,33525.8300227434,0.0,1.0
2022-11-09,42.95,44.33,42.79,44.33,27476,41.6306829406811,42.9682927767263,41.475597742299,42.9682927767263,28346.7413129277,0.0,1.0
2022-11-10,45.09,45.6085,43.32,43.63,41161,43.704947469041,44.2075204400478,41.9893174619396,42.2897950338048,42465.4323475549,0.0,1.0
2022-11-11,43.66,45.487,43.46,45.09,22517,42.3188735085014,44.0897526175265,42.1250170105239,43.704947469041,23230.5857527731,0.0,1.0
2022-11-14,43.83,44.3525,42.95,43.39,28614,42.5805797807711,43.0881853690772,41.7256651057294,42.1531224432503,29453.6059973134,0.1,1.0
2022-11-15,45.0,45.66,44.74,45.66,23658,43.7172277009971,44.3584137072784,43.4646392742802,44.3584137072784,24352.1846188732,0.0,1.0
2022-11-16,44.85,45.5,43.02,44.85,13796,43.5715036086604,44.2029746754526,41.7936696821532,43.5715036086604,14200.8089864729,0.0,1.0
2022-11-17,44.34,44.99,43.4201,44.41,18876,43.0760416947158,43.707512761508,42.1823644111125,43.1440462711396,19429.8688336229,0.0,1.0
2022-11-18,44.98,45.53,44.84,44.96,13994,43.6977978220188,44.2321194939199,43.5617886691713,43.6783679430406,14404.618799413,0.0,1.0
2022-11-21,45.18,45.48,44.79,44.79,11638,43.8920966118011,44.1835447964744,43.5132139717257,43.5132139717257,11979.4878939237,0.0,1.0
2022-11-22,46.2,46.46,45.12,45.12,14096,44.8830204396903,45.1356088664072,43.8338069748664,43.8338069748664,14509.6117333518,0.0,1.0
2022-11-23,45.9,48.0547,45.66,46.38,46660,44.591572255017,46.6848502667356,44.3584137072784,45.0578893504943,48029.1205645712,0.0,1.0
2022-11-25,45.1,45.89,45.1,45.89,36744,43.8143770958882,44.5818573155279,43.8143770958882,44.5818573155279,37822.1604377326,0.0,1.0
2022-11-28,43.53,45.1,43.025,45.1,14713,42.2891315960978,43.8143770958882,41.7985271518978,43.8143770958882,15144.7160494328,0.0,1.0
2022-11-29,43.26,43.63,42.895,43.62,14787,42.0268282298918,42.3862809909889,41.6722329385393,42.3765660514998,15220.887393663,0.0,1.0
2022-11-30,44.84,44.97,42.59,43.07,26529,43.5617886691713,43.6880828825297,41.3759272841215,41.8422443795988,27307.4269065047,0.0,1.0
2022-12-01,44.75,45.095,44.55,44.68,10094,43.4743542137693,43.8095196261436,43.2800554239871,43.4063496373455,10390.1830899868,0.0,1.0
2022-12-02,43.7,44.35,43.26,44.25,17388,42.4542855674127,43.0857566342049,42.0268282298918,42.9886072393138,17898.2072091034,0.0,1.0
2022-12-05,43.05,43.955,42.75,43.73,16954,41.8228145006205,42.702016524385,41.5313663159472,42.48343038588,17451.4725686185,0.0,1.0
2022-12-06,42.89,43.3,42.49,43.24,14860,41.6673754687948,42.0656879878483,41.2787778892303,42.0073983509136,15296.0293954035,0.0,1.0
2022-12-07,42.79,43.385,42.54,42.58,12813,41.5702260739037,42.1482649735057,41.3273525866759,41.3662123446323,13188.9653191995,0.0,1.0
2022-12-08,43.38,43.73,42.71,42.71,11211,42.1434075037612,42.48343038588,41.4925065579908,41.4925065579908,11539.958650866,0.0,1.0
2022-12-09,42.25,43.08,42.15,43.08,11060,41.0456193414917,41.8519593190879,40.9484699466006,41.8519593190879,11384.5279349369,0.0,1.0
2022-12-12,42.72,42.92,41.7685,42.09,15835,41.5022214974799,41.6965202872621,40.577845005091,40.8901803096659,16299.6383227601,0.0,1.0
2022-12-13,41.82,43.75,41.81,43.47,30856,40.6278769434599,42.5028602648583,40.6181620039708,42.2308419591632,31761.3918589887,0.0,1.0
2022-12-14,41.68,41.98,41.405,41.87,29673,40.4918677906124,40.7833159752857,40.2247069546619,40.6764516409055,30543.679693796,0.0,1.0
2022-12-15,41.22,41.65,41.0,41.62,12164,40.0449805741133,40.4627229721451,39.8312519053529,40.4335781536777,12520.9220434514,0.0,1.0
2022-12-16,42.25,42.37,40.22,40.77,74957,41.0456193414917,41.162198615361,39.0734866252023,39.6078082971033,77156.4249926824,0.0,1.0
2022-12-19,42.3,42.43,42.0,42.0,28287,41.0941940389372,41.2204882522957,40.8027458542639,40.8027458542639,29117.0110032153,0.0,1.0
2022-12-20,42.46,42.97,42.25,42.25,11417,41.249633070763,41.7450949847076,41.0456193414917,41.0456193414917,11752.0032037229,0.0,1.0
2022-12-21,43.02,43.085,42.28,42.84,17698,41.7936696821532,41.8568167888324,41.074764159959,41.6188007713492,18217.3033808783,0.0,1.0
2022-12-22,42.74,43.06,42.44,43.03,13844,41.5216513764581,41.8325294401096,41.2302031917848,41.8033846216423,14250.2174259735,0.0,1.0
2022-12-23,42.78,43.27,42.47,42.78,11028,41.5605111344145,42.036543169381,41.2593480102521,41.5605111344145,11351.5889752699,0.0,1.0
2022-12-27,42.9,43.0387,42.78,42.78,7735,41.6770904082839,41.8118366189978,41.5605111344145,41.5605111344145,7961.96415702867,0.0,1.0
2022-12-28,41.85,43.0374,41.65,43.03,15414,40.6570217619273,41.8105736768643,40.4627229721451,41.8033846216423,15866.28513464,0.0,1.0
2022-12-29,42.71,42.9,41.96,41.96,10647,41.4925065579908,41.6770904082839,40.7638860963075,40.7638860963075,10959.4094867336,0.0,1.0
2022-12-30,43.26,43.43,42.76,43.0259,22265,42.0268282298918,42.1919822012067,41.5410812554363,41.7994014964518,22918.3105308654,0.0,1.0
2023-01-03,42.85,43.27,42.71,43.25,20219,41.6285157108383,42.036543169381,41.4925065579908,42.0171132904027,20812.275797151,0.0,1.0
2023-01-04,42.34,43.8552,42.33,42.76,32431,41.1330537968937,42.6050614282837,41.1233388574046,41.5410812554363,33382.606280103,0.0,1.0
2023-01-05,40.75,42.25,40.72,42.15,26317,39.5883784181251,41.0456193414917,39.5592335996578,40.9484699466006,27089.2062987103,0.0,1.0
2023-01-06,41.96,41.9746,40.6734,41.26,13211,40.7638860963075,40.7780699079616,39.5139619816385,40.0838403320698,13598.6436300589,0.0,1.0
2023-01-09,41.34,41.77,41.05,41.77,12041,40.1615598479826,40.5793022460144,39.8798266027984,40.5793022460144,12394.3129172311,0.0,1.0
2023-01-10,41.04,41.6,40.97,41.01,18059,39.8701116633093,40.4141482746995,39.8021070868856,39.840966844842,18588.8960196226,0.0,1.0
2023-01-11,41.04,41.25,40.5,41.04,20136,39.8701116633093,40.0741253925806,39.3455049308974,39.8701116633093,20726.8403705145,0.0,1.0
2023-01-12,41.87,42.0599,41.05,41.33,13373,40.6764516409055,40.8609383418037,39.8798266027984,40.1518449084935,13765.3971133736,0.0,1.0
2023-01-13,42.69,43.0,41.55,41.55,10041,41.4730766790126,41.774239803175,40.365573577254,40.365573577254,10335.6279380381,0.0,1.0
2023-01-17,41.62,42.69,41.45,42.69,30418,40.4335781536777,41.4730766790126,40.2684241823629,41.4730766790126,31310.5398485454,0.0,1.0
2023-01-18,40.71,41.6,40.49,41.5,23676,39.5495186601687,40.4141482746995,39.3357899914083,40.3169988798084,24370.712783686,0.0,1.0
2023-01-19,40.63,40.7899,40.55,40.55,12541,39.4717991442558,39.6271410266867,39.3940796283429,39.3940796283429,12908.9841620293,0.0,1.0
2023-01-20,41.34,41.35,40.6,40.98,13808,40.1615598479826,40.1712747874718,39.4426543257885,39.8118220263747,14213.161096348,0.0,1.0
2023-01-23,41.22,41.34,40.89,41.19,15847,40.0449805741133,40.1615598479826,39.7243875709727,40.015835755646,16311.9904326352,0.0,1.0
2023-01-24,41.26,41.45,40.8,40.85,6500,40.0838403320698,40.2684241823629,39.6369531155707,39.6855278130162,6690.72618237704,0.0,1.0
2023-01-25,44.75,46.02,41.81,41.94,105267,43.4743542137693,44.7081515288863,40.6181620039708,40.7444562173293,108355.795852351,0.0,1.0
2023-01-26,44.0,45.5725,42.91,45.04,88909,42.745733752086,44.2734079867486,41.686805347773,43.7560874589535,91517.8114075324,0.0,1.0
2023-01-27,44.01,44.4499,43.75,43.81,65920,42.7554486915751,43.1828088797011,42.5028602648583,42.5611499017929,67854.2569141992,0.0,1.0
2023-01-30,44.69,45.635,44.1499,44.29,12807,43.4160645768346,44.3341263585556,42.8913606950278,43.0274669972702,13182.789264262,0.0,1.0
2023-01-31,46.54,46.585,45.34,45.55,20704,45.2133283823201,45.2570456100211,44.0475356436268,44.2515493728981,21311.5069046053,0.0,1.0
2023-02-01,46.02,46.66,45.57,46.54,20218,44.7081515288863,45.3299076561894,44.2709792518764,45.2133283823201,20811.2464546614,0.0,1.0
2023-02-02,46.34,46.8931,45.92,46.34,40335,45.0190295925379,45.5563628956806,44.6110021339952,45.0190295925379,41518.5293178735,0.0,1.0
2023-02-03,45.95,46.79,45.735,46.34,26725,44.6401469524626,45.4562018695478,44.4312757534467,45.0190295925379,27509.1780344656,0.0,1.0
2023-02-06,43.96,45.77,43.76,45.77,36209,42.7068739941296,44.4652780416586,42.5125752043474,44.4652780416586,37271.4622057985,0.0,1.0
2023-02-07,45.86,46.05,43.8,44.16,42881,44.5527124970606,44.7372963473537,42.5514349623038,42.9011727839118,44139.2352963861,0.0,1.0
2023-02-08,45.51,46.0,45.17,45.66,21504,44.2126896149417,44.6887216499081,43.882381672312,44.3584137072784,22134.9808962824,0.0,1.0
2023-02-09,44.15,46.24,44.02,45.97,12451,42.8914578444227,44.9218801976468,42.7651636310642,44.6595768314408,12816.3433379656,0.0,1.0
2023-02-10,44.52,44.58,43.66,43.76,41707,43.2509106055198,43.3092002424544,42.4154258094563,42.5125752043474,42930.7872135999,0.0,1.0
2023-02-13,45.11,45.63,44.25,45.085,15837,43.8240920353773,44.329268888811,42.9886072393138,43.7998046866545,16301.6970077393,0.0,1.0
2023-02-14,44.15,45.2,43.8801,45.0,12545,42.9886072393138,44.0109863469305,42.7258071239369,43.8162474692893,12883.9193816329,0.1,1.0
2023-02-15,45.25,45.5,43.55,44.36,15813,44.0596710663409,44.3030946633925,42.4043906063899,43.1930830608371,16240.2086234963,0.0,1.0
2023-02-16,45.53,45.77,45.0,45.0,18309,44.3323054950387,44.5659921482082,43.8162474692893,43.8162474692893,18803.6412880284,0.0,1.0
2023-02-17,45.6,45.92,44.7105,45.55,16685,44.4004641022131,44.7120463064392,43.5343629439035,44.3517793828028,17135.7668300156,0.0,1.0
2023-02-21,45.85,46.08,44.51,45.74,15575,44.6438876992647,44.8678374085522,43.3391372190681,44.536781316562,15995.7787460289,0.0,1.0
2023-02-22,44.91,46.07,44.63,46.07,16979,43.7286149743507,44.8581004646701,43.4559805456529,44.8581004646701,17437.7096198282,0.0,1.0
2023-02-23,45.26,45.36,44.995,45.16,12498,44.0694080102229,44.1667774490436,43.8113789973482,43.9720385714023,12835.6496159146,0.0,1.0
2023-02-24,45.53,45.765,44.795,44.83,28151,44.3323054950387,44.5611236762672,43.6166401197069,43.6507194232942,28911.5356327101,0.0,1.0
2023-02-27,46.06,46.25,45.29,45.99,20833,44.8483635207881,45.0333654545473,44.0986188418691,44.7802049136136,21395.8304087332,0.0,1.0
2023-02-28,45.99,46.6499,45.99,46.34,13892,44.7802049136136,45.422745840391,44.7802049136136,45.1209979494859,14267.3103267951,0.0,1.0
2023-03-01,46.13,46.25,45.69,46.23,17428,44.9165221279625,45.0333654545473,44.4880965971517,45.0138915667832,17898.8399348823,0.0,1.0
2023-03-02,45.35,46.02,45.31,45.86,24858,44.1570405051615,44.8094157452598,44.1180927296332,44.6536246431468,25529.5709835497,0.0,1.0
2023-03-03,45.04,45.62,44.79,45.62,17988,43.8551952448175,44.4199379899772,43.6117716477659,44.4199379899772,18473.969058335,0.0,1.0
2023-03-06,44.31,45.29,44.0,45.11,26428,43.1443983414268,44.0986188418691,42.8425530810828,43.923353851992,27141.9865618011,0.0,1.0
2023-03-07,43.79,44.64,43.277,44.57,19086,42.6380772595595,43.4657174895349,42.1385720384096,43.3975588823605,19601.6329468191,0.0,1.0
2023-03-08,43.68,44.0,43.27,43.4,23921,42.5309708768568,42.8425530810828,42.1317561776921,42.258336448159,24567.2567180583,0.0,1.0
2023-03-09,40.85,43.43,39.8,43.43,71293,39.7754157582326,42.2875472798052,38.7530366506158,42.2875472798052,73219.0724969912,0.0,1.0
2023-03-10,39.3,40.68,38.54,40.06,39561,38.2661894565126,39.6098877122375,37.5261817214757,39.0061971915495,40629.7915230594,0.0,1.0
2023-03-13,35.85,38.54,34.75,38.52,91511,34.9069438172004,37.5261817214757,33.8358799901734,37.5067078337116,93983.2878862185,0.0,1.0
2023-03-14,37.48,40.39,37.23,37.61,50652,36.4940656699769,39.3275163396576,36.2506420729253,36.6206459404438,52020.429216299,0.0,1.0
2023-03-15,37.24,38.0,36.54,36.54,38647,36.2603790168074,37.0003867518443,35.5787929450629,35.5787929450629,39691.0986322811,0.0,1.0
2023-03-16,38.58,39.4933,36.42,36.94,34280,37.565129497004,38.4544045817529,35.4619496184781,35.9682707003454,35206.1184856418,0.0,1.0
2023-03-17,36.5,39.39,36.11,38.44,75941,35.5398451695346,38.3538219514512,35.1601043581341,37.4288122826551,77992.6442216489,0.0,1.0
2023-03-20,36.86,37.6291,36.54,37.45,28031,35.8903751492889,36.6392435032585,35.5787929450629,36.4648548383307,28788.2936776845,0.0,1.0
2023-03-21,37.4,38.25,37.2813,37.6,40883,36.4161701189204,37.2438103488959,36.3005925950403,36.6109089965617,41987.5070609246,0.0,1.0
2023-03-22,36.55,38.09,36.4,37.43,32524,35.5885298889449,37.0880192467828,35.442475730714,36.4453809505666,33402.6778771008,0.0,1.0
2023-03-23,35.38,37.19,35.11,36.58,62402,34.4493074547434,36.211694297397,34.1864099699277,35.6177407205911,64087.8706458874,0.0,1.0
2023-03-24,36.17,36.3,35.11,35.11,86125,35.2185260214265,35.3451062918933,34.1864099699277,34.1864099699277,88451.7781381534,0.0,1.0
2023-03-27,36.93,37.12,35.89,36.09,59660,35.9585337564634,36.1435356902226,34.9458915927287,35.14063047037,61271.7919735528,0.0,1.0
2023-03-28,37.27,37.56,36.86,36.86,24069,36.2895898484536,36.5719612210334,35.8903751492889,35.8903751492889,24719.2551292565,0.0,1.0
2023-03-29,37.45,37.6464,37.0532,37.34,28022,36.4648548383307,36.6560884161745,36.0784929050904,36.357748455628,28779.0505310576,0.0,1.0
2023-03-30,37.57,38.0,37.37,37.49,90781,36.5816981649155,37.0003867518443,36.3869592872742,36.503802613859,93233.5659931461,0.0,1.0
2023-03-31,39.1,39.36,37.595,37.945,148617,38.0714505788713,38.324611119805,36.6060405246207,36.9468335604929,152632.08025031,0.0,1.0
2023-04-03,38.97,39.07,38.11,39.04,89880,37.9448703084045,38.0422397472251,37.107493134547,38.0130289155789,92308.2243141623,0.0,1.0
2023-04-04,38.11,38.94,37.75,38.94,40376,37.107493134547,37.9156594767583,36.7569631547927,37.9156594767583,41466.8098009414,0.0,1.0
2023-04-05,37.67,38.01,37.5,37.62,14387,36.6790676037361,37.0101236957263,36.513539557741,36.6303828843258,14775.6833912756,0.0,1.0
2023-04-06,37.03,37.75,36.91,37.45,33646,36.055903195284,36.7569631547927,35.9390598686992,36.4648548383307,34554.99015659,0.0,1.0
2023-04-10,36.17,36.67,36.05,36.67,26597,35.2185260214265,35.7053732155297,35.1016826948417,35.7053732155297,27315.5523151288,0.0,1.0
2023-04-11,35.97,36.34,35.9,36.07,21556,35.0237871437852,35.3840540674216,34.9556285366108,35.1211565826058,22138.3631877624,0.0,1.0
2023-04-12,36.39,36.8409,36.15,36.15,18834,35.4327387868319,35.8717775864742,35.1990521336624,35.1990521336624,19342.8248412654,0.0,1.0
2023-04-13,37.08,37.46,36.48,36.67,13190,36.1045879146943,36.4745917822128,35.5203712817705,35.7053732155297,13546.3448898954,0.0,1.0
2023-04-14,36.3,37.33,36.2,37.33,14197,35.3451062918933,36.348011511746,35.2477368530727,36.348011511746,14580.5502958185,0.0,1.0
2023-04-17,37.06,37.06,36.25,36.25,13684,36.0851140269302,36.0851140269302,35.296421572483,35.296421572483,14053.6909380841,0.0,1.0
2023-04-18,36.9,37.1325,36.31,37.1325,19001,35.9293229248172,36.1557068700752,35.3548432357754,36.1557068700752,19514.3365620093,0.0,1.0
2023-04-19,37.81,38.385,36.93,36.93,24398,36.815384818085,37.3752590913037,35.9585337564634,35.9585337564634,25057.143489285,0.0,1.0
2023-04-20,37.16,37.32,36.78,37.32,19693,36.1824834657509,36.3382745678639,35.8124795982324,36.3382745678639,20225.0318359902,0.0,1.0
2023-04-21,37.55,37.93,36.91,37.24,25723,36.5622242771514,36.9322281446698,35.9390598686992,36.2603790168074,26417.9400760258,0.0,1.0
2023-04-24,37.05,37.86,36.975,37.65,40201,36.0753770830481,36.8640695374954,36.0023500039327,36.659593715972,41287.0819498625,0.0,1.0
2023-04-25,37.79,38.13,37.29,37.29,22717,36.7959109303209,37.1269670223111,36.3090637362177,36.3090637362177,23330.7291026349,0.0,1.0
2023-04-26,38.08,38.8599,37.33,37.93,42363,37.0782823029008,37.837666556263,36.348011511746,36.9322281446698,43507.4911729067,0.0,1.0
2023-04-27,38.55,39.1,38.08,38.08,14912,37.5359186653578,38.0714505788713,37.0782823029008,37.0782823029008,15314.8669445126,0.0,1.0
2023-04-28,38.66,39.2,38.025,38.58,38144,37.6430250480605,38.168820017692,37.0247291115494,37.565129497004,39174.5094374656,0.0,1.0
2023-05-01,38.43,38.885,37.85,38.64,24085,37.419075338773,37.8621062854069,36.8543325936133,37.6235511602964,24735.6873899266,0.0,1.0
2023-05-02,37.15,38.95,36.75,38.24,21252,36.1727465218688,37.9253964206404,35.7832687665862,37.2340734050138,21826.1502350309,0.0,1.0
2023-05-03,37.84,38.69,37.5,37.5,22543,36.8445956497312,37.6722358797067,36.513539557741,36.513539557741,23152.0282678478,0.0,1.0
2023-05-04,36.34,37.27,35.0,37.27,26900,35.3840540674216,36.2895898484536,34.079303587225,36.2895898484536,27626.7382515684,0.0,1.0
2023-05-05,38.56,38.64,36.74,37.18,28289,37.5456556092399,37.6235511602964,35.7735318227042,36.201957353515,29053.2638809895,0.0,1.0
2023-05-08,39.15,39.4265,37.9,38.55,101333,38.1201352982816,38.3893617966207,36.9030173130236,37.5359186653578,104070.641905063,0.0,1.0
2023-05-09,39.0,39.52,38.435,39.09,34280,37.9740811400507,38.480402221918,37.4239438107141,38.0617136349893,35206.1184856418,0.0,1.0
2023-05-10,40.34,40.77,39.4119,39.71,32929,39.2788316202473,39.6975202071761,38.3751458585529,38.6654041556773,33818.6194753121,0.0,1.0
2023-05-11,39.5,39.85,39.11,39.75,41717,38.4609283341539,38.8017213700262,38.0811875227534,38.7043519312055,42844.0386483524,0.0,1.0
2023-05-12,40.21,40.41,39.54,40.0,31280,39.2739631483063,39.4693074066913,38.6195598827165,39.068851677002,32025.5125577833,0.125,1.0
2023-05-15,40.11,40.5,39.865,40.5,10274,39.1762910191138,39.5572123229645,38.9369943025921,39.5572123229645,10518.8656016197,0.0,1.0
2023-05-16,40.75,40.93,40.13,40.44,23177,39.8013926459458,39.9772024784923,39.1958254449523,39.498609045449,23729.3895317053,0.0,1.0
2023-05-17,41.64,41.98,40.12,40.43,22397,40.6706745957591,41.0027598350136,39.186058232033,39.4888418325298,22930.7993848041,0.0,1.0
2023-05-18,42.86,42.99,41.56,41.86,36213,41.8622745719077,41.9892483398579,40.5925368924051,40.8855532799826,37076.0833201728,0.0,1.0
2023-05-19,42.0,43.37,41.65,43.37,17890,41.0222942608521,42.3604024307894,40.6804418086783,42.3604024307894,18316.3817026452,0.0,1.0
2023-05-22,42.52,43.0,42.0,42.16,22075,41.5301893326531,41.9990155527772,41.0222942608521,41.1785696675601,22601.1249908269,0.0,1.0
2023-05-23,42.55,44.166,42.22,44.166,33794,41.5594909714109,43.1378725791618,41.2371729450756,43.1378725791618,34599.4300312573,0.0,1.0
2023-05-24,42.7,42.91,41.945,42.5,21042,41.7059991651996,41.9111106365039,40.9685745897962,41.5106549068146,21543.5049629436,0.0,1.0
2023-05-25,42.52,42.99,42.0,42.71,9780,41.5301893326531,41.9892483398579,41.0222942608521,41.7157663781189,10013.0918419156,0.0,1.0
2023-05-26,42.93,43.0,41.12,42.9,23381,41.9306450623424,41.9990155527772,40.1627795239581,41.9013434235847,23938.2515701257,0.0,1.0
2023-05-30,43.0,43.2999,41.74,41.74,8582,41.9990155527772,42.2919342682255,40.7683467249516,40.7683467249516,8786.53928295703,0.0,1.0
2023-05-31,42.33,43.0,41.93,43.0,14543,41.3446122871874,41.9990155527772,40.9539237704174,41.9990155527772,14889.6109056215,0.0,1.0
2023-06-01,41.97,42.3,41.85,41.91,23664,40.9929926220944,41.3153106484296,40.8757860670634,40.9343893445789,24227.9964567578,0.0,1.0
2023-06-02,44.21,44.24,41.36,42.13,19125,43.1808483160065,43.2101499547642,40.3971926340201,41.1492680288024,19580.8161019055,0.0,1.0
2023-06-05,42.19,44.21,42.1701,44.21,22925,41.2078713063179,43.1808483160065,41.1884345526086,43.1808483160065,23471.3834842449,0.0,1.0
2023-06-06,43.0,43.56,42.395,42.54,44774,41.9990155527772,42.5459794762552,41.4080991711625,41.5497237584916,45841.1220991748,0.0,1.0
2023-06-07,45.07,45.2,43.0,43.38,33364,44.020828627062,44.1478023950123,41.9990155527772,42.3701696437087,34159.1816169399,0.0,1.0
2023-06-08,44.8,45.55,44.245,44.245,20265,43.7571138782423,44.489654847186,43.2150335612238,43.2150335612238,20747.9863166073,0.0,1.0
2023-06-09,44.0,44.3602,43.605,44.055,13043,42.9757368447022,43.3275518540536,42.5899319343918,43.0294565157581,13353.8606231192,0.0,1.0
2023-06-12,44.22,44.47,43.65,44.36,11592,43.1906155289257,43.434795851907,42.6338843925284,43.3273565097952,11868.2781831785,0.0,1.0
2023-06-13,43.99,44.41,43.73,44.38,29650,42.965969631783,43.3761925743915,42.7120220958824,43.3468909356337,30356.663917464,0.0,1.0
2023-06-14,43.8,44.53,43.5,44.205,37551,42.7803925863172,43.4933991294225,42.4873761987397,43.1759647095468,38445.972572165,0.0,1.0
2023-06-15,45.34,45.595,44.03,44.4,20253,44.2845433758818,44.5336073053227,43.00503848346,43.3664253614722,20735.7003143473,0.0,1.0
2023-06-16,47.59,47.95,44.68,45.87,141829,46.4821662827131,46.8337859478062,43.6399073232112,44.8022056606021,145209.284544688,0.0,1.0
2023-06-20,46.31,47.79,46.29,47.31,37613,45.2319630290491,46.6775105410982,45.2124286032106,46.2086843209741,38509.4502505084,0.0,1.0
2023-06-21,45.96,46.9099,45.6,46.41,17830,44.8901105768753,45.8178981320749,44.5384909117823,45.3296351582416,18254.9516913451,0.0,1.0
2023-06-22,45.2,46.27,44.85,45.92,25026,44.1478023950123,45.1928941773721,43.8059499428385,44.8510417251983,25622.4577132699,0.0,1.0
2023-06-23,45.0,45.52,43.81,44.74,98202,43.9524581366273,44.4603532084283,42.7901597992365,43.6985106007267,100542.499494867,0.0,1.0
2023-06-26,44.61,45.04,44.34,44.78,20740,43.5715368327765,43.9915269883043,43.3078220839567,43.7375794524038,21234.3072393998,0.0,1.0
2023-06-27,44.76,45.3699,44.35,44.71,12971,43.7180450265652,44.3137473425103,43.317589296876,43.669208961969,13280.1446095591,0.0,1.0
2023-06-28,45.11,45.53,44.31,45.09,28451,44.059897478739,44.4701204213475,43.278520445199,44.0403630529005,29129.0875249838,0.0,1.0
2023-06-29,45.82,46.27,45.25,45.33,22352,44.7533695960058,45.1928941773721,44.1966384596085,44.2747761629625,22884.726876329,0.0,1.0
2023-06-30,45.74,45.99,45.45,45.45,27440,44.6752318926518,44.9194122156331,44.3919827179935,44.3919827179935,28093.9918345771,0.0,1.0
2023-07-03,46.06,46.06,45.52,45.87,11831,44.9877827060678,44.9877827060678,44.4603532084283,44.8022056606021,12112.9743948572,0.0,1.0
2023-07-05,44.86,46.06,44.62,46.06,36389,43.8157171557578,44.9877827060678,43.5813040456957,44.9877827060678,37256.2780199864,0.0,1.0
2023-07-06,43.53,44.57,42.52,44.57,22810,42.5166778374974,43.5324679810995,41.5301893326531,43.5324679810995,23353.6426292531,0.0,1.0
2023-07-07,44.26,44.315,43.31,43.43,19472,43.2296843806027,43.2834040516586,42.3017991532739,42.4190057083049,19936.0863339244,0.0,1.0
2023-07-10,44.0,45.18,43.59,43.98,20260,42.9757368447022,44.1282679691738,42.5752811150129,42.9562024188637,20742.867148999,0.0,1.0
2023-07-11,44.87,45.03,44.06,44.33,28995,43.825484368677,43.981759775385,43.0343401222177,43.2980548710375,29686.0529607713,0.0,1.0
2023-07-12,45.21,45.75,45.11,45.73,22004,44.1575696079315,44.6849991055711,44.059897478739,44.6654646797325,22528.4328107885,0.0,1.0
2023-07-13,46.28,46.64,45.48,45.59,25114,45.2026613902913,45.5542810553843,44.4212843567513,44.528723698863,25712.5550631768,0.0,1.0
2023-07-14,46.27,46.9,45.29,46.53,64845,45.1928941773721,45.8082285912849,44.2357073112855,45.4468417132726,66390.4847125785,0.0,1.0
2023-07-17,47.44,47.6,45.91,45.91,48035,46.3356580889244,46.4919334956324,44.8412745122791,44.8412745122791,49179.843213335,0.0,1.0
2023-07-18,48.59,48.63,47.93,48.0,35930,47.4588875746382,47.4979564263152,46.8142515219677,46.8826220124024,36786.3384335407,0.0,1.0
2023-07-19,48.26,49.24,48.125,48.8,33278,47.1365695483029,48.0937564143895,47.004712173893,47.6639990459424,34071.1319340765,0.0,1.0
2023-07-20,48.66,49.21,48.12,48.32,25229,47.5272580650729,48.0644547756317,46.9998285674334,47.1951728258184,25830.2959181686,0.0,1.0
2023-07-21,48.92,49.3798,48.54,48.78,16843,47.7812056009735,48.2303020510006,47.4100515100419,47.644464620104,17244.4280054585,0.0,1.0
2023-07-24,49.93,49.97,48.37,48.7,21081,48.7676941058178,48.8067629574948,47.2440088904147,47.56632691675,21583.4344702886,0.0,1.0
2023-07-25,51.2,51.43,49.4901,49.9,57184,50.0081301465626,50.2327760437053,48.3380344094999,48.73839246706,58546.8961030779,0.0,1.0
2023-07-26,51.75,54.03,51.46,52.25,57656,50.5453268571214,52.7722514027105,50.2620776824631,51.0336875030839,59030.1455253053,0.0,1.0
2023-07-27,50.12,52.28,49.94,52.28,36388,48.9532711512835,51.0629891418416,48.777461318737,51.0629891418416,37255.2541864648,0.0,1.0
2023-07-28,50.455,51.125,50.43,50.718,24604,49.2804727840784,49.9348760496682,49.2560547517803,49.5373504838547,25190.399967126,0.0,1.0
2023-07-31,49.945,50.63,49.89,50.6,21911,48.7823449251966,49.4513990101653,48.7286252541408,49.4220973714075,22433.2162932733,0.0,1.0
2023-08-01,49.84,50.05,49.1,49.61,31998,48.6797891895445,48.8849006608488,47.95701543352,48.4551432924017,32760.6250263411,0.0,1.0
2023-08-02,49.85,49.96,48.94,49.1,28867,48.6895564024638,48.7969957445755,47.800740026812,47.95701543352,29555.0022699977,0.0,1.0
2023-08-03,50.48,50.88,50.425,50.56,11526,49.3048908163765,49.6955793331466,49.2511711453207,49.3830285197305,11800.7051707484,0.0,1.0
2023-08-04,50.78,51.4499,50.45,50.52,12508,49.5979072039541,50.2522127974146,49.2755891776188,49.3439596680535,12806.1096890266,0.0,1.0
2023-08-07,51.67,52.01,50.69,50.83,22593,50.4671891537674,50.7992743930219,49.5100022876808,49.6467432685503,23131.470755051,0.0,1.0
2023-08-08,51.72,51.97,50.6,50.98,13470,50.5160252183636,50.7602055413449,49.4220973714075,49.7932514623391,13791.0375368715,0.0,1.0
2023-08-09,50.43,51.16,50.15,51.16,7979,49.2560547517803,49.9690612948856,48.9825727900413,49.9690612948856,8169.16766939107,0.0,1.0
2023-08-10,50.75,50.99,50.0,50.99,17028,49.5686055651963,49.8030186752583,48.8360645962525,49.8030186752583,17433.8372069672,0.0,1.0
2023-08-11,50.29,51.005,50.29,50.49,7349,49.1193137709108,49.8176694946372,49.1193137709108,49.3146580292958,7524.15255074006,0.0,1.0
2023-08-14,49.58,50.0,49.4609,50.0,12380,48.5479318151346,48.9591890027578,48.4313110269301,48.9591890027578,12643.1832840436,0.125,1.0
2023-08-15,48.06,49.4999,48.06,49.04,13685,47.0595724694508,48.4694991943522,47.0595724694508,48.0191725739048,13975.9259484763,0.0,1.0
2023-08-16,48.2,48.66,47.6801,48.11,19620,47.1966581986585,47.6470827374839,46.6875805514078,47.1085316584535,20037.0966100918,0.0,1.0
2023-08-17,47.93,48.6,47.65,48.6,11261,46.9322785780436,47.5883317106806,46.6581071196282,47.5883317106806,11500.3947464956,0.0,1.0
2023-08-18,47.84,48.17,47.47,47.55,16858,46.8441520378387,47.1672826852569,46.4818540392182,46.5601887416227,17216.3799517292,0.0,1.0
2023-08-21,47.49,47.865,47.3471,47.4808,19866,46.5014377148193,46.86863163234,46.3615123526495,46.4924292240428,20288.3262617779,0.0,1.0
2023-08-22,47.17,47.544,47.07,47.3,15927,46.1880989052017,46.5543136389423,46.0901805271962,46.3153927966089,16265.5880585592,0.0,1.0
2023-08-23,47.71,47.8994,47.4,47.4,12581,46.7168581464315,46.9023155543739,46.4133111746144,46.4133111746144,12848.4562921287,0.0,1.0
2023-08-24,47.55,48.09,47.5,47.6,20481,46.5601887416227,47.0889479828524,46.5112295526199,46.6091479306254,20916.4003909933,0.0,1.0
2023-08-25,46.78,47.4,46.7,47.3,18503,45.8062172309802,46.4133111746144,45.7278825285758,46.3153927966089,18896.3505900371,0.0,1.0
2023-08-28,46.32,47.49,46.25,47.49,17093,45.3557926921548,46.5014377148193,45.287249827551,46.5014377148193,17456.3757572018,0.0,1.0
2023-08-29,46.44,46.61,46.25,46.33,18364,45.4732947457614,45.6397559883708,45.287249827551,45.3655845299554,18754.395624247,0.0,1.0
2023-08-30,46.11,46.39,45.99,46.39,26726,45.1501640983432,45.4243355567587,45.0326620447366,45.4243355567587,27294.1612640832,0.0,1.0
2023-08-31,46.76,46.84,46.22,46.27,25066,45.7866335553791,45.8649682577835,45.2578743141493,45.3068335031521,25598.8717445749,0.0,1.0
2023-09-01,47.5,47.8,47.16,47.16,16140,46.5112295526199,46.8049846866364,46.1783070674011,46.1783070674011,16483.1161716045,0.0,1.0
2023-09-05,47.39,47.43,46.6,46.82,11808,46.4035193368138,46.442686688016,45.6299641505703,45.8453845821824,12059.023280936,0.0,1.0
2023-09-06,46.5,48.38,46.33,47.85,18213,45.5320457725647,47.3729112790684,45.3655845299554,46.8539438756392,18600.1855534965,0.0,1.0
2023-09-07,46.52,47.02,46.2501,46.89,15770,45.5516294481658,46.0412213381934,45.287347745929,45.9139274467863,16105.2504353286,0.0,1.0
2023-09-08,47.21,47.595,46.875,46.89,13632,46.2272662564039,46.6042520117251,45.8992396900854,45.9139274467863,13921.7992349017,0.0,1.0
2023-09-11,46.91,48.28,46.9,47.79,15044,45.9335111223874,47.2749929010629,45.9237192845868,46.7951928488359,15363.8165852304,0.0,1.0
2023-09-12,47.23,47.38,46.5,46.55,11339,46.246849932005,46.3937274990133,45.5320457725647,45.5810049615675,11580.0529287375,0.0,1.0
2023-09-13,46.89,47.46,46.735,47.2,13575,45.9139274467863,46.4720622014177,45.7621539608777,46.2174744186034,13863.5874863402,0.0,1.0
2023-09-14,47.32,47.44,46.41,46.41,12726,46.33497647221,46.4524785258166,45.4439192323598,45.4439192323598,12996.538810399,0.0,1.0
2023-09-15,46.16,47.7899,45.785,47.32,56780,45.199123287346,46.7950949304579,44.8319293698253,46.33497647221,57987.0716371565,0.0,1.0
2023-09-18,46.04,46.805,46.01,46.08,10030,45.0816212337394,45.8306968254816,45.0522457203377,45.1207885849416,10243.2252293181,0.0,1.0
2023-09-19,45.52,46.0563,45.52,45.75,21804,44.5724456681107,45.0975819293543,44.5724456681107,44.7976579375234,22267.5257128665,0.0,1.0
2023-09-20,45.45,46.0,45.37,45.5,24945,44.5039028035068,45.0424538825372,44.4255681011024,44.5528619925096,25475.2994362253,0.0,1.0
2023-09-21,44.91,45.545,44.4921,44.4921,9883,43.975143562277,44.5969252626121,43.565942660592,43.565942660592,10093.1001935544,0.0,1.0
2023-09-22,44.58,45.19,43.885,45.19,22280,43.6520129148588,44.2493150206925,42.9714801877205,44.2493150206925,22753.6448762918,0.0,1.0
2023-09-25,45.01,45.02,44.31,44.4,39078,44.0730619402826,44.0828537780831,43.3876332942439,43.4757598344489,39908.7493032194,0.0,1.0
2023-09-26,44.83,45.26,44.53,44.53,18641,43.8968088598726,44.3178578852963,43.6030537258561,43.6030537258561,19037.2842970806,0.0,1.0
2023-09-27,45.38,45.93,44.615,44.615,17980,44.435359938903,44.9739110179333,43.6862843471608,43.6862843471608,18362.2322655173,0.0,1.0
2023-09-28,45.93,46.495,45.15,45.15,19955,44.9739110179333,45.5271498536645,44.2101476694903,44.2101476694903,20379.2182902335,0.0,1.0
2023-09-29,45.69,46.49,45.46,46.49,76226,44.7389069107201,45.5222539347642,44.5136946413074,45.5222539347642,77846.4692253238,0.0,1.0
2023-10-02,45.55,46.45,45.16,46.45,15512,44.6018211815123,45.483086583562,44.2199395072908,45.483086583562,15841.7656786821,0.0,1.0
2023-10-03,44.84,45.4,44.43,45.4,9147,43.9066006976732,44.4549436145041,43.5051353478506,44.4549436145041,9341.45375598926,0.0,1.0
2023-10-04,45.4,45.65,44.4419,44.54,24393,44.4549436145041,44.6997395595179,43.5167876348332,43.6128455636566,24911.5646080514,0.0,1.0
2023-10-05,45.41,45.745,45.02,45.25,18188,44.4647354523046,44.7927620186231,44.0828537780831,44.3080660474958,18574.6540848292,0.0,1.0
2023-10-06,46.72,46.83,44.91,45.25,23832,45.7474662041769,45.8551764199829,43.975143562277,44.3080660474958,24338.6384511573,0.0,1.0
2023-10-09,47.14,47.5,46.01,46.27,22443,46.1587233918,46.5112295526199,45.0522457203377,45.3068335031521,22920.1100520025,0.0,1.0
2023-10-10,47.2,47.5715,47.11,47.54,20244,46.2174744186034,46.5812411928938,46.1293478783984,46.5503969038221,20674.3620680274,0.0,1.0
2023-10-11,47.58,47.75,47.2273,47.75,14527,46.5895642550243,46.7560254976337,46.2442061357989,46.7560254976337,14835.8258131908,0.0,1.0
2023-10-12,47.13,47.6,46.81,47.6,20467,46.1489315539995,46.6091479306254,45.8355927443818,46.6091479306254,20902.1027685397,0.0,1.0
2023-10-13,45.64,47.4,45.49,47.4,25329,44.6899477217173,46.4133111746144,44.543070154709,46.4133111746144,25867.4627949549,0.0,1.0
2023-10-16,45.56,46.185,45.355,45.7663,13034,44.6116130193129,45.2236028818474,44.4108803444016,44.8136186331383,13311.08650438,0.0,1.0
2023-10-17,46.71,46.76,45.93,45.93,21833,45.7376743663763,45.7866335553791,44.9739110179333,44.9739110179333,22297.1422165206,0.0,1.0
2023-10-18,44.79,45.81,44.77,45.81,16488,43.8576415086704,44.8564089643267,43.8380578330693,44.8564089643267,16838.5142154533,0.0,1.0
2023-10-19,44.5,45.15,44.37,44.99,16394,43.5736782124544,44.2101476694903,43.4463843210473,44.0534782646815,16742.5158932643,0.0,1.0
2023-10-20,43.66,44.7,43.24,44.7,24858,42.7511638372081,43.7695149684655,42.3399066495849,43.7695149684655,25386.4499252631,0.0,1.0
2023-10-23,44.54,45.57,43.92,44.705,57229,43.6128455636566,44.6214048571134,43.0057516200224,43.7744108873657,58445.6168144211,0.0,1.0
2023-10-24,44.55,45.35,44.15,45.13,15024,43.6226374014572,44.4059844255013,43.2309638894351,44.1905639938892,15343.3914102966,0.0,1.0
2023-10-25,44.32,44.63,43.85,44.265,15186,43.3974251320445,43.7009721038616,42.9372087554186,43.3435700241415,15508.8353272606,0.0,1.0
2023-10-26,45.54,46.08,44.02,44.02,14054,44.5920293437118,45.1207885849416,43.103669998028,43.103669998028,14352.7704260056,0.0,1.0
2023-10-27,45.98,46.68,45.76,45.77,12585,45.0228702069361,45.7082988529747,44.8074497753239,44.8172416131245,12852.5413271154,0.0,1.0
2023-10-30,46.16,46.18,45.37,45.37,10090,45.199123287346,45.2187069629471,44.4255681011024,44.4255681011024,10304.5007541196,0.0,1.0
2023-10-31,45.8,46.19,45.2801,46.0,21511,44.8466171265261,45.2284988007476,44.3375394792755,45.0424538825372,21968.2969000858,0.0,1.0
2023-11-01,45.6,46.66,44.98,46.66,19349,44.6507803705151,45.6887151773736,44.0436864268809,45.6887151773736,19760.3354897383,0.0,1.0
2023-11-02,46.52,46.54,45.73,45.73,12014,45.5516294481658,45.5712131237669,44.7780742619223,44.7780742619223,12269.4025827545,0.0,1.0
2023-11-03,47.71,47.9,47.29,47.29,19071,46.7168581464315,46.902903064642,46.3056009588083,46.3056009588083,19476.425558158,0.0,1.0
2023-11-06,47.37,47.46,45.6,47.42,15302,46.3839356612127,46.4720622014177,44.6507803705151,46.4328948502155,15627.3013418769,0.0,1.0
2023-11-07,47.61,47.68,46.0771,46.985,7048,46.618939768426,46.6874826330298,45.1179489519794,46.0069499058915,7197.83164668331,0.0,1.0
2023-11-08,46.68,47.33,46.06,47.33,13865,45.7082988529747,46.3447683100105,45.1012049093405,46.3447683100105,14159.7525228808,0.0,1.0
2023-11-09,45.9,47.1175,45.59,46.5,13284,44.9445355045316,46.1366917567488,44.6409885327146,45.5320457725647,13566.401191053,0.0,1.0
2023-11-10,46.57,46.685,46.37,46.41,12252,45.6005886371686,45.7131947718749,45.4047518811576,45.4439192323598,12512.4621644671,0.0,1.0
2023-11-13,45.5,46.29,45.35,46.13,22013,44.5528619925096,45.3264171787532,44.4059844255013,45.1697477739443,22480.9687909251,0.0,1.0
2023-11-14,48.13,48.13,46.19,46.19,53223,47.2505133065615,47.2505133065615,45.3459632169141,45.3459632169141,54213.6542174723,0.125,1.0
2023-11-15,47.84,48.3,47.8,48.2,20656,46.9658125199648,47.4174068711183,46.9265434459514,47.3192341860849,21040.475762661,0.0,1.0
2023-11-16,46.4,47.44,45.98,47.44,20049,45.5521258554842,46.5731217798313,45.1398005783441,46.5731217798313,20422.1775060801,0.0,1.0
2023-11-17,46.8,47.1,46.57,46.93,29576,45.9448165956177,46.2393346507178,45.719019420041,46.0724410861611,30126.5061559093,0.0,1.0
2023-11-20,46.31,46.5,46.0,46.41,13667,45.4637704389542,45.6502985405176,45.1594351153507,45.5619431239876,13921.3875991619,0.0,1.0
2023-11-21,45.63,46.6,45.54,46.43,10880,44.7961961807273,45.748471225551,44.7078407641972,45.5815776609942,11082.5124079082,0.0,1.0
2023-11-22,45.63,45.885,45.445,45.66,15726,44.7961961807273,45.0465365275624,44.6145767134155,44.8256479862373,16018.7123278276,0.0,1.0
2023-11-24,45.48,45.48,45.1,45.25,5154,44.6489371531772,44.6489371531772,44.2758809500504,44.4231399776005,5249.9328079374,0.0,1.0
2023-11-27,46.17,46.17,44.97,44.97,15425,45.3263286799075,45.3263286799075,44.148256459507,44.148256459507,15712.1097327191,0.0,1.0
2023-11-28,45.83,47.0,45.33,46.43,16625,44.992541550794,46.1411619656845,44.5016781256272,45.5815776609942,16934.4456600619,0.0,1.0
2023-11-29,47.08,47.9199,46.52,46.52,12004,46.2197001137111,47.0442524953064,45.6699330775243,45.6699330775243,12227.4337265193,0.0,1.0
2023-11-30,46.57,47.275,46.1,46.94,21761,45.719019420041,46.4111368495262,45.2576078003841,46.0822583546644,22166.0434290892,0.0,1.0
2023-12-01,47.81,47.81,46.55,46.61,40394,46.9363607144548,46.9363607144548,45.6993848830343,45.7582884940543,41145.8645409047,0.0,1.0
2023-12-04,47.93,48.81,47.3,47.3,26173,47.0541679364948,47.9180875647885,46.4356800207846,46.4356800207846,26660.1651886196,0.0,1.0
2023-12-05,47.34,47.75,47.255,47.57,15710,46.4749490947979,46.8774571034347,46.3915023125195,46.7007462703747,16002.414515463,0.0,1.0
2023-12-06,46.82,48.13,46.49,47.47,19496,45.9644511326244,47.2505133065615,45.6404812720143,46.6025735853413,19858.8843662296,0.0,1.0
2023-12-07,46.7,47.05,46.5,46.75,10296,45.8466439105843,46.1902483082011,45.6502985405176,45.895730253101,10487.6422566014,0.0,1.0
2023-12-08,47.27,47.44,46.72,47.0,22313,46.4062282152746,46.5731217798313,45.866278447591,46.1411619656845,22728.3179556669,0.0,1.0
2023-12-11,48.04,48.29,47.29,47.56,11614,47.1621578900315,47.4075896026149,46.4258627522812,46.6909290018713,11830.1745501329,0.0,1.0
2023-12-12,48.15,48.99,48.01,48.01,11085,47.2701478435682,48.0947983978485,47.1327060845215,47.1327060845215,11291.3281288293,0.0,1.0
2023-12-13,49.42,50.01,48.1,48.42,29812,48.516940943492,49.0961597851889,47.2210615010515,47.5352140931583,30366.8988882867,0.0,1.0
2023-12-14,50.0,50.48,49.59,50.34,35711,49.0863425166856,49.5575714048458,48.6838345080488,49.4201296457991,36375.6985844494,0.0,1.0
2023-12-15,48.32,50.36,47.86,50.36,48433,47.4370414081249,49.4397641828057,46.9854470569714,49.4397641828057,49334.4966408289,0.0,1.0
2023-12-18,47.94,48.625,47.56,48.22,22890,47.0639852049981,47.7364680974767,46.6909290018713,47.3388687230916,23316.0578140642,0.0,1.0
2023-12-19,49.71,49.8,48.75,48.82,27038,48.8016417300888,48.8899971466188,47.8591839537684,47.9279048332918,27541.2656695792,0.0,1.0
2023-12-20,49.02,50.74,48.83,49.24,25154,48.1242502033585,49.8128203859325,47.9377221017951,48.340230110432,25622.198263651,0.0,1.0
2023-12-21,49.15,50.125,49.0,49.246,21990,48.2518746939019,49.2090583729773,48.1046156663519,48.346120471534,22399.3058685571,0.0,1.0
2023-12-22,49.99,50.1857,49.0,49.29,38206,49.0765252481823,49.2686491927926,48.1046156663519,48.3893164529486,38917.1387000497,0.0,1.0
2023-12-26,51.14,51.6,50.0762,50.46,13803,50.205511126066,50.6571054772195,49.161150102681,49.5379368678391,14059.9190042608,0.0,1.0
2023-12-27,51.1,51.33,50.565,51.0,10481,50.1662420520527,50.3920392276294,49.6410181871241,50.0680693670193,10676.0857120667,0.0,1.0
2023-12-28,51.14,51.7099,50.98,51.1,11509,50.205511126066,50.7649972580712,50.0484348300126,50.1662420520527,11723.2201564904,0.0,1.0
2023-12-29,49.96,51.24,49.91,50.59,12846,49.0470734426722,50.3036838110994,48.9979871001555,49.6655613583825,13085.1061022049,0.0,1.0
2024-01-02,50.21,51.24,49.47,49.88,16321,49.2925051552557,50.3036838110994,48.5660272860087,48.9685352946455,16624.7872251351,0.0,1.0
2024-01-03,48.64,50.24,48.05,50.08,17067,47.7511940002317,49.3219569607657,47.1719751585348,49.1648806647123,17384.6727266332,0.0,1.0
2024-01-04,48.46,49.2,48.25,49.1,10055,47.5744831671717,48.3009610364186,47.3683205286016,48.2027883513852,10242.15645786,0.0,1.0
2024-01-05,48.1,48.65,47.48,47.48,10615,47.2210615010515,47.7610112687351,46.6123908538446,46.6123908538446,10812.57989062,0.0,1.0
2024-01-08,48.53,48.53,47.97,48.51,8269,47.643204046695,47.643204046695,47.0934370105081,47.6235695096884,8422.9131526648,0.0,1.0
2024-01-09,47.26,48.76,47.1,48.0,25247,46.3964109467712,47.8690012222718,46.2393346507178,47.1228888160182,25716.9292980201,0.0,1.0
2024-01-10,47.32,47.44,46.7101,47.44,10087,46.4553145577912,46.5731217798313,45.8565593517727,46.5731217798313,10274.7520825892,0.0,1.0
2024-01-11,47.26,47.82,46.11,46.86,16509,46.3964109467712,46.9461779829581,45.2674250688874,46.0037202066377,16816.2865204188,0.0,1.0
2024-01-12,46.95,47.68,46.38,47.68,9969,46.0920756231678,46.8087362239114,45.5324913184776,46.8087362239114,10154.5557164004,0.0,1.0
2024-01-16,48.02,48.48,46.89,47.0,18683,47.1425233530248,47.5941177041783,46.0331720121477,46.1411619656845,19030.7517754549,0.0,1.0
2024-01-17,47.62,48.06,47.03,47.56,16123,46.7498326128913,47.1817924270382,46.1706137711945,46.6909290018713,16423.1017971235,0.0,1.0
2024-01-18,47.79,48.82,47.09,47.95,8049,46.9167261774481,47.9279048332918,46.2295173822145,47.0738024735015,8198.81823265194,0.0,1.0
2024-01-19,48.6,49.0,47.29,47.93,10931,47.7119249262184,48.1046156663519,46.4258627522812,47.0541679364948,11134.4616848203,0.0,1.0
2024-01-22,49.49,50.5199,48.46,49.9,12601,48.5856618230154,49.5967423061741,47.5744831671717,48.9881698316522,12835.5458503724,0.0,1.0
2024-01-23,49.31,50.4,48.755,49.75,10998,48.4089509899553,49.4790332568191,47.8640925880201,48.8409108041022,11202.7087740969,0.0,1.0
2024-01-24,49.27,50.21,48.8,49.7583,7988,48.369681915942,49.2925051552557,47.9082702962851,48.8490591369599,8136.68282301201,0.0,1.0
2024-01-25,50.1,53.8,49.02,53.8,143395,49.184515201719,52.8169045479537,48.1242502033585,52.8169045479537,146064.050251103,0.0,1.0
2024-01-26,52.66,53.49,50.87,51.14,165993,51.6977359385733,52.5125692243502,49.9404448764759,50.205511126066,169082.672989513,0.0,1.0
2024-01-29,54.21,54.8,52.81,53.25,184564,53.2194125565905,53.7986313982874,51.8449949661233,52.2769547802701,187999.340078416,0.0,1.0
2024-01-30,53.74,54.78,52.795,53.73,180972,52.7580009369337,53.7789968612807,51.8302690633683,52.7481836684303,184340.48120257,0.0,1.0
2024-01-31,49.86,53.0,49.775,53.0,21994,48.9489007576389,52.0315230676867,48.8654539753605,52.0315230676867,22403.3803216482,0.0,1.0
2024-02-01,50.26,50.58,48.84,50.58,42397,49.3415914977723,49.6557440898791,47.9475393702985,49.6557440898791,43186.1469262945,0.0,1.0
2024-02-02,50.18,51.62,49.51,49.51,25301,49.2630533497457,50.6767400142262,48.6052963600221,48.6052963600221,25771.9344147505,0.0,1.0
2024-02-05,49.32,50.39,48.8812,50.06,21550,48.4187682584587,49.4692159883157,47.9879865165322,49.1452461277056,21951.1160285314,0.0,1.0
2024-02-06,49.31,49.98,47.76,48.9,26745,48.4089509899553,49.0667079796789,46.8872743719381,48.0064429813185,27242.811980653,0.0,1.0
2024-02-07,47.47,49.2,47.1,49.04,71962,46.6025735853413,48.3009610364186,46.2393346507178,48.1438847403652,73301.4483362031,0.0,1.0
2024-02-08,47.27,47.605,46.72,47.0,69433,46.4062282152746,46.7351067101363,45.866278447591,46.1411619656845,70725.3753693281,0.0,1.0
2024-02-09,47.48,47.81,46.632,47.81,31696,46.6123908538446,46.9363607144548,45.7798864847616,46.9363607144548,32285.9662942149,0.0,1.0
2024-02-12,49.03,49.41,47.51,47.51,32775,48.1340674718619,48.5071236749887,46.6418426593546,46.6418426593546,33385.0500155507,0.0,1.0
2024-02-13,47.75,48.13,47.26,47.52,57790,46.8774571034347,47.2505133065615,46.3964109467712,46.651659927858,58865.6610342845,0.0,1.0
2024-02-14,49.37,49.52,47.54,49.31,18645,48.6151136285254,48.7628200705809,46.8130950354486,48.5560310517032,18934.5160649771,0.15,1.0
2024-02-15,50.51,51.0,48.7601,49.96,34231,49.737682588147,50.2201902988616,48.0145392351278,49.1960923006103,34762.5325513666,0.0,1.0
2024-02-16,49.76,50.5,47.96,50.18,39771,48.9991503778696,49.72783549201,47.2266730732039,49.412728415625,40388.5566328884,0.0,1.0
2024-02-20,49.76,50.0999,49.01,49.49,23317,48.9991503778696,49.3338531755673,48.2606181675923,48.7332787821698,23679.0620052063,0.0,1.0
2024-02-21,49.61,50.0,49.17,49.17,22085,48.8514439358142,49.2354806851584,48.4181717057848,48.4181717057848,22427.9317401458,0.0,1.0
2024-02-22,49.26,49.7084,49.0,49.53,32109,48.5067955710181,48.9483393618025,48.2507710714552,48.7726671667179,32607.5825331375,0.0,1.0
2024-02-23,49.88,50.15,49.01,49.26,12042,49.117315531514,49.3831871272139,48.2606181675923,48.5067955710181,12228.9859187157,0.0,1.0
2024-02-26,49.7,50.1767,49.12,50.1,24907,48.9400678010474,49.4094788738997,48.3689362250996,49.3339516465287,25293.7512271593,0.0,1.0
2024-02-27,49.87,50.445,49.75,50.08,15637,49.107468435377,49.6736764632563,48.9893032817326,49.3142574542546,15879.8084048295,0.0,1.0
2024-02-28,50.47,50.47,49.09,49.79,25257,49.6982942035989,49.6982942035989,48.3393949366885,49.0286916662807,25649.1859615514,0.0,1.0
2024-02-29,50.78,51.72,50.52,51.43,13466,50.0035541838469,50.9291812207278,49.747529684284,50.6436154327539,13675.0975237855,0.0,1.0
2024-03-01,50.17,50.9099,49.77,50.12,11202,49.4028813194879,50.1314679626669,49.0089974740067,49.3536458388028,11375.9425561745,0.0,1.0
2024-03-04,49.7,51.9222,49.22,50.01,50493,48.9400678010474,51.1282895046186,48.4674071864699,49.2453277812954,51277.0458390393,0.0,1.0
2024-03-05,49.84,50.25,49.48,49.89,54276,49.0779271469659,49.4816580885842,48.7234316860327,49.127162627651,55118.7875539123,0.0,1.0
2024-03-06,50.41,50.63,49.49,50.3,34573,49.6392116267767,49.8558477417914,48.7332787821698,49.5308935692693,35109.8430632584,0.0,1.0
2024-03-07,49.25,50.08,49.15,49.81,14640,48.496948474881,49.3142574542546,48.3984775135107,49.0483858585548,14867.3271757181,0.0,1.0
2024-03-08,49.66,50.2,49.21,50.0,22372,48.9006794164993,49.432422607899,48.4575600903329,49.2354806851584,22719.3882223474,0.0,1.0
2024-03-11,48.99,49.42,48.845,49.41,15911,48.2409239753182,48.6643491092106,48.0981410813312,48.6545020130735,16158.063025468,0.0,1.0
2024-03-12,48.69,49.255,48.5,48.84,12167,47.9455110912072,48.5018720229495,47.7584162646036,48.0932175332627,12355.9268952843,0.0,1.0
2024-03-13,48.4,49.09,47.81,48.87,27138,47.6599453032333,48.3393949366885,47.0789666311485,48.1227588216738,27559.3937769562,0.0,1.0
2024-03-14,47.73,47.965,47.41,47.965,26904,47.0001898620522,47.2315966212725,46.6850827856672,47.2315966212725,27321.7602688197,0.0,1.0
2024-03-15,47.35,48.2,47.0,47.6,104246,46.626000208845,47.4630033804927,46.2813518440489,46.8721776122708,105864.712346988,0.0,1.0
2024-03-18,46.5,47.19,46.1,47.19,48721,45.7889970371973,46.4684466706525,45.395113191716,46.4684466706525,49477.5305552024,0.0,1.0
2024-03-19,46.52,46.8,46.41,46.49,30551,45.8086912294714,46.0844099213083,45.700373171964,45.7791499410603,31025.3902011861,0.0,1.0
2024-03-20,49.05,49.44,46.33,46.74,39285,48.3000065521404,48.6840433014846,45.6215964028678,46.0253273444861,39895.0101159895,0.0,1.0
2024-03-21,48.44,49.76,48.05,49.04,36228,47.6993336877815,48.9991503778696,47.3152969384372,48.2901594560034,36790.541593027,0.0,1.0
2024-03-22,47.63,48.77,47.31,48.77,41362,46.9017189006819,48.0242878603035,46.5866118242969,48.0242878603035,42004.2613826539,0.0,1.0
2024-03-25,46.97,48.23,46.75,47.36,29438,46.2518105556378,47.4925446689038,46.0351744406231,46.635847304982,29895.107745819,0.0,1.0
2024-03-26,45.97,47.2,45.85,47.0,37314,45.2671009419346,46.4782937667895,45.1489357882903,46.2813518440489,37893.4047974553,0.0,1.0
2024-03-27,47.02,47.045,45.9601,46.3,34086,46.301046036323,46.3256637766655,45.257352316759,45.5920551144567,34615.2810185469,0.0,1.0
2024-03-28,47.47,47.5,46.51,46.83,54860,46.7441653624894,46.7737066509005,45.7988441333343,46.1139512097194,55711.855796441,0.0,1.0
2024-04-01,47.73,47.75,46.8,47.355,68336,47.0001898620522,47.0198840543263,46.0844099213083,46.6309237569135,69397.108598352,0.0,1.0
2024-04-02,45.66,47.52,45.31,47.52,59876,44.9618409616866,46.7934008431745,44.6171925968905,46.7934008431745,60805.7433041871,0.0,1.0
2024-04-03,45.8,46.37,45.56,45.56,28995,45.0997003076051,45.6609847874159,44.8633700003163,44.8633700003163,29445.2289248598,0.0,1.0
2024-04-04,46.61,47.155,45.97,45.97,43857,45.8973150947047,46.4339818341729,45.2671009419346,45.2671009419346,44538.0032749637,0.0,1.0
2024-04-05,46.42,46.58,45.8,46.14,62656,45.7102202681011,45.8677738062936,45.0997003076051,45.4345015762642,63628.9106230733,0.0,1.0
2024-04-08,47.33,48.07,46.52,46.52,70874,46.6063060165709,47.3349911307113,45.8086912294714,45.8086912294714,71974.5181866016,0.0,1.0
2024-04-09,47.56,47.83,46.975,47.83,60822,46.8327892277227,47.0986608234225,46.2567341037063,47.0986608234225,61766.4326148584,0.0,1.0
2024-04-10,45.75,47.39,45.11,46.58,79808,45.0504648269199,46.6653885933931,44.4202506741499,45.8677738062936,81047.2436639148,0.0,1.0
2024-04-11,45.31,46.16,45.11,46.15,39585,44.6171925968905,45.4541957685382,44.4202506741499,45.4443486724012,40199.6684597543,0.0,1.0
2024-04-12,46.06,46.09,45.11,45.2,84825,45.3557248071679,45.385266095579,44.4202506741499,44.5088745393832,86142.1466994733,0.0,1.0
2024-04-15,45.3,46.53,45.04,46.33,20879,44.6073455007535,45.8185383256084,44.3513210011907,45.6215964028678,21203.2051982117,0.0,1.0
2024-04-16,44.81,45.41,44.65,44.9,78660,44.124837790039,44.7156635582609,43.9672842518464,44.2134616552722,79881.4177351083,0.0,1.0
2024-04-17,44.6,45.19,44.49,45.19,49402,43.9180487711613,44.4990274432462,43.8097307136539,44.4990274432462,50169.1049955483,0.0,1.0
2024-04-18,45.01,45.425,44.45,44.6,51834,44.3217797127796,44.7304342024664,43.7703423291058,43.9180487711613,52638.8686356675,0.0,1.0
2024-04-19,46.6,46.61,44.73,44.73,83314,45.8874679985676,45.8973150947047,44.0460610209427,44.0460610209427,84607.6841747117,0.0,1.0
2024-04-22,46.56,47.36,46.1301,46.37,50334,45.8480796140195,46.635847304982,45.4247529510885,45.6609847874159,51115.576916844,0.0,1.0
2024-04-23,46.81,47.0,46.09,46.2,44443,46.0942570174453,46.2813518440489,45.385266095579,45.4935841530864,45133.1025731175,0.0,1.0
2024-04-24,46.95,46.97,46.31,46.31,13134,46.2321163633637,46.2518105556378,45.6019022105937,45.6019022105937,13337.9422900193,0.0,1.0
2024-04-25,47.4,47.8281,46.26,47.0,45969,46.6752356895302,47.0967898751565,45.5526667299085,46.2813518440489,46682.7980150673,0.0,1.0
2024-04-26,49.12,49.31,47.35,47.95,63068,48.3689362250996,48.5560310517032,46.626000208845,47.2168259770669,64047.3080818436,0.0,1.0
2024-04-29,47.04,49.55,47.025,49.48,55341,46.320740228597,48.792361358992,46.3059695843915,48.7234316860327,56200.3246742771,0.0,1.0
2024-04-30,47.06,47.47,46.18,46.3,44946,46.3404344208711,46.7441653624894,45.4738899608123,45.5920551144567,45643.9130628297,0.0,1.0
2024-05-01,47.625,48.12,47.18,47.18,19454,46.8967953526134,47.3842266113964,46.4585995745155,46.4585995745155,19756.0780653292,0.0,1.0
2024-05-02,48.22,48.585,47.31,47.31,31519,47.4826975727668,47.8421165817684,46.5866118242969,46.5866118242969,32008.4211237335,0.0,1.0
2024-05-03,48.51,48.87,48.3415,48.87,20347,47.7682633607407,48.1227588216738,47.6023397908317,48.1227588216738,20662.9444019356,0.0,1.0
2024-05-06,49.77,50.0899,48.77,49.0,42911,49.0089974740067,49.3240060794303,48.0242878603035,48.2507710714552,43577.3139642923,0.0,1.0
2024-05-07,49.87,50.5,49.87,50.31,13503,49.107468435377,49.72783549201,49.107468435377,49.5407406654064,13712.6720528498,0.0,1.0
2024-05-08,50.27,50.53,49.4,49.4,17172,49.5013522808583,49.7573767804211,48.6446549169365,48.6446549169365,17438.6435970923,0.0,1.0
2024-05-09,50.31,50.51,49.91,50.39,23190,49.5407406654064,49.737682588147,49.1468568199251,49.6195174345026,23550.0899730125,0.0,1.0
2024-05-10,49.74,50.67,49.48,49.8693,24475,48.9794561855956,49.8952361263395,48.7234316860327,49.1067791386474,24855.043212138,0.0,1.0
2024-05-13,48.98,50.21,48.98,50.21,20701,48.2310768791812,49.4422697040361,48.2310768791812,49.4422697040361,21022.4412475779,0.0,1.0
2024-05-14,48.98,49.54,48.36,49.54,28400,48.3787833212366,48.9319094678249,47.7663936589425,48.9319094678249,28752.9347475216,0.15,1.0
2024-05-15,49.1,49.435,49.01,49.15,22083,48.4973103526484,48.8281983153396,48.4084150790896,48.5466966157366,22357.4316207577,0.0,1.0
2024-05-16,48.78,49.0475,48.47,48.94,22433,48.1812382688837,48.4454547764058,47.8750434377366,48.339274310766,22711.7811687025,0.0,1.0
2024-05-17,48.73,49.1,48.57,48.97,20325,48.1318520057954,48.4973103526484,47.9738159639131,48.368906068619,20577.5844627949,0.0,1.0
2024-05-20,47.84,49.0099,47.83,48.995,28837,47.2527765228248,48.4083163065634,47.2428992702072,48.3935992001631,29195.3654688126,0.0,1.0
2024-05-21,48.0,48.05,47.61,47.64,8976,47.4108125647072,47.4601988277954,47.0255997126189,47.0552314704719,9087.54726386455,0.0,1.0
2024-05-22,47.9,48.33,47.5,47.845,36179,47.3120400385307,47.7367619010896,46.9169499338248,47.2577151491337,36628.6065574149,0.0,1.0
2024-05-23,46.78,47.785,46.465,47.65,33051,46.2057877453542,47.1984516334278,45.8946542878983,47.0651087230895,33461.7340260681,0.0,1.0
2024-05-24,47.08,47.23,46.79,47.23,16176,46.5021053238836,46.6502641131483,46.2156649979719,46.6502641131483,16377.0236787292,0.0,1.0
2024-05-28,46.67,47.5,46.46,47.09,18969,46.0971379665601,46.9169499338248,45.8897156615895,46.5119825765013,19204.7330713287,0.0,1.0
2024-05-29,45.27,46.45,45.25,46.45,19820,44.7143226000895,45.8798384089719,44.6945680948542,45.8798384089719,20066.3086864745,0.0,1.0
2024-05-30,45.65,46.21,45.46,45.74,15695,45.0896581995601,45.6427843461483,44.9019903998248,45.1785534731189,15890.046157125,0.0,1.0
2024-05-31,45.77,45.88,45.29,45.52,12896,45.2081852309718,45.316835009766,44.7340771053248,44.9612539155307,13056.2622008464,0.0,1.0
2024-06-03,46.0,46.23,45.29,46.15,19337,45.4353620411777,45.6625388513836,44.7340771053248,45.5835208304424,19577.3063103107,0.0,1.0
2024-06-04,45.99,46.05,45.53,45.84,20426,45.4254847885601,45.484748304266,44.9711311681483,45.2773259992954,20679.839618059,0.0,1.0
2024-06-05,45.82,46.0,45.45,45.844,20141,45.2575714940601,45.4353620411777,44.8921131472071,45.2812769003424,20391.2978433039,0.0,1.0
2024-06-06,46.7,46.97,45.815,45.815,23033,46.126769724413,46.3934555450895,45.2526328677513,45.2526328677513,23319.2375366079,0.0,1.0
2024-06-07,46.79,47.075,46.45,46.45,18532,46.2156649979719,46.4971666975748,45.8798384089719,45.8798384089719,18762.3023500376,0.0,1.0
2024-06-10,46.65,46.95,46.05,46.45,19605,46.0773834613248,46.3737010398542,45.484748304266,45.8798384089719,19848.6368213084,0.0,1.0
2024-06-11,46.91,47.0,46.12,46.26,22687,46.3341920293836,46.4230873029425,45.5538890725895,45.6921706092366,22968.9376977824,0.0,1.0
2024-06-12,46.94,48.366,46.71,47.99,45261,46.3638237872366,47.7723200105131,46.1366469770307,47.4009353120896,45823.4711129427,0.0,1.0
2024-06-13,46.5,47.14,46.205,47.14,16764,45.9292246720601,46.5613688395895,45.6378457198395,46.5613688395895,16972.3309192764,0.0,1.0
2024-06-14,45.6,46.33,45.48,46.33,16024,45.0402719364718,45.7613113775601,44.9217449050601,45.7613113775601,16223.1347321931,0.0,1.0
2024-06-17,46.13,46.27,44.9,45.88,29322,45.5637663252071,45.7020478618542,44.3488642532365,45.316835009766,29686.3926995362,0.0,1.0
2024-06-18,45.52,46.1041,45.1618,45.1618,18131,44.9612539155307,45.5381842409274,44.6074507267665,44.6074507267665,18356.3190108209,0.0,1.0
2024-06-20,45.51,46.13,45.025,45.5,15595,44.951376662913,45.5637663252071,44.4723299109571,44.9414994102954,15788.8034291408,0.0,1.0
2024-06-21,44.92,46.0,44.545,45.68,89102,44.3686187584718,45.4353620411777,43.99822178531,45.119289957413,90209.2954885093,0.0,1.0
2024-06-24,45.4,45.647,45.07,45.07,27115,44.8427268841189,45.0866950237748,44.5167775477365,44.5167775477365,27451.9656929242,0.0,1.0
2024-06-25,45.3,45.36,45.12,45.12,19890,44.7439543579424,44.8032178736483,44.5661638108248,44.5661638108248,20137.1785960635,0.0,1.0
2024-06-26,45.97,46.26,45.14,45.14,26194,45.4057302833248,45.6921706092366,44.5859183160601,44.5859183160601,26519.5201681894,0.0,1.0
2024-06-27,46.74,46.74,46.06,46.06,28985,46.1662787348836,46.1662787348836,45.4946255568836,45.4946255568836,29345.2047062293,0.0,1.0
2024-06-28,47.6,47.74,46.89,47.11,131864,47.0157224600013,47.1540039966484,46.3144375241483,46.5317370817366,133502.710829126,0.0,1.0
2024-07-01,47.1,47.58,46.77,47.58,37266,46.5218598291189,46.995967954766,46.1959104927366,46.995967954766,37729.1150106035,0.0,1.0
2024-07-02,47.99,47.99,46.77,46.94,37963,47.4009353120896,47.4009353120896,46.1959104927366,46.3638237872366,38434.7768246535,0.0,1.0
2024-07-03,46.99,47.73,46.77,47.73,24186,46.4132100503248,47.1441267440307,46.1959104927366,47.1441267440307,24486.5661902661,0.0,1.0
2024-07-05,46.16,46.77,46.1,46.77,40135,45.5933980830601,46.1959104927366,45.5341345673542,46.1959104927366,40633.768876471,0.0,1.0
2024-07-08,46.5,47.2099,46.31,46.31,10679,45.9292246720601,46.6304108353869,45.7415568723248,45.7415568723248,10811.710921436,0.0,1.0
2024-07-09,46.66,46.84,46.1,46.84,11739,46.0872607139424,46.2650512610601,45.5341345673542,46.2650512610601,11884.8838380689,0.0,1.0
2024-07-10,48.24,48.37,47.2099,47.2099,15635,47.6478666275307,47.7762709115601,46.6304108353869,46.6304108353869,15829.3005203345,0.0,1.0
2024-07-11,49.9,51.0,49.16,49.26,39304,49.2874905620602,50.3739883500014,48.5565738683543,48.6553463945308,39792.441806922,0.0,1.0
2024-07-12,51.79,51.96,50.05,50.53,29078,51.1542913067955,51.3222046012955,49.4356493513249,49.909757476972,29439.3604432546,0.0,1.0
2024-07-15,54.52,54.65,51.48,51.96,52756,53.8507812714133,53.9791855554427,50.8480964756485,51.3222046012955,53411.6135753607,0.0,1.0
2024-07-16,56.64,57.22,54.88,54.89,43212,55.9447588263545,56.517639478178,54.2063623656486,54.2162396182662,43749.0076165458,0.0,1.0
2024-07-17,56.57,57.0,56.35,56.48,42689,55.875618058031,56.3003399205898,55.6583185004427,55.7867227844721,43219.5081491882,0.0,1.0
2024-07-18,55.35,57.54,54.84,56.3,29840,54.670593238678,56.8337115619427,54.166853355178,55.6089322373545,30210.8300304944,0.0,1.0
2024-07-19,55.13,55.6542,54.93,55.5,13102,54.4532936810897,54.9710592633068,54.2557486287368,54.8187520279427,13264.8222204939,0.0,1.0
2024-07-22,56.64,57.02,54.92,54.92,20471,55.9447588263545,56.3200944258251,54.2458713761191,54.2458713761191,20725.3988456519,0.0,1.0
2024-07-23,57.9,58.41,56.7,56.7,35430,57.1892926561781,57.6930325396781,56.0040223420604,56.0040223420604,35870.2985248129,0.0,1.0
2024-07-24,57.23,59.08,57.21,57.27,21513,56.5275167307957,58.3548084650604,56.5077622255604,56.5670257412663,21780.3480712476,0.0,1.0
2024-07-25,59.07,59.49,56.81,56.81,55105,58.3449312124428,58.759775822384,56.1126721208545,56.1126721208545,55789.8052557103,0.0,1.0
2024-07-26,59.3,59.56,58.85,59.33,77380,58.5721080226487,58.8289165907075,58.1276316548546,58.6017397805016,78341.6229141977,0.0,1.0
2024-07-29,57.37,59.51,57.37,59.51,20743,56.6657982674427,58.7795303276193,56.6657982674427,58.7795303276193,21000.779065769,0.0,1.0
2024-07-30,59.76,60.52,57.98,58.0,63755,59.0264616430605,59.7771328420017,57.2683106771192,57.2880651823545,64547.3012263463,0.0,1.0
2024-07-31,61.67,62.5,59.47,59.76,161682,60.9130168930311,61.7328288602958,58.7400213171487,59.0264616430605,163691.267459464,0.0,1.0
2024-08-01,59.41,61.65,58.29,61.65,49588,58.6807578014428,60.8932623877958,57.5745055082663,60.8932623877958,50204.2439528203,0.0,1.0
2024-08-02,58.69,59.05,57.39,57.52,41341,57.9695956129722,58.3251767072075,56.685552772678,56.8139570567075,41854.7561759608,0.0,1.0
2024-08-05,55.77,57.34,54.491,55.6,57863,55.0854378486192,56.6361665095898,53.8221372388221,54.9175245541192,58582.0796935154,0.0,1.0
2024-08-06,55.68,56.26,55.64,55.64,27138,54.9965425750603,55.5694232268839,54.9570335645898,54.9570335645898,27475.2515203606,0.0,1.0
2024-08-07,55.73,56.6512,55.69,56.6512,27971,55.0459288381486,55.9558213492863,55.006419827678,55.9558213492863,28318.6034444692,0.0,1.0
2024-08-08,56.65,56.99,56.1125,56.23,14901,55.9546360789721,56.2904626679722,55.4237337507736,55.5397914690309,15086.1788969302,0.0,1.0
2024-08-09,55.86,56.89,55.83,56.4,9771,55.174333122178,56.1916901417957,55.1447013643251,55.707704763531,9892.42695133919,0.0,1.0
2024-08-12,55.35,56.34,54.86,56.34,11519,54.670593238678,55.6484412478251,54.1866078604133,55.6484412478251,11662.1498365035,0.0,1.0
2024-08-13,56.25,56.25,54.95,55.1878,11584,55.5595459742662,55.5595459742662,54.2755031339721,54.5103842012197,11727.9576096933,0.0,1.0
2024-08-14,55.42,55.62,55.15,55.199,10410,54.7397340070015,54.9372790593545,54.473048186325,54.5214467241515,10539.3679831584,0.0,1.0
2024-08-15,56.66,57.3399,56.13,56.5,15214,56.1126721208545,56.786004379502,55.5877918486333,55.9542176990519,15362.3986778492,0.15,1.0
2024-08-16,57.4,57.59,56.5,56.64,24048,56.8455238216916,57.0336884475823,55.9542176990519,56.0928653181292,24282.5662813801,0.0,1.0
2024-08-19,57.95,58.44,56.85,57.62,26326,57.3902108966382,57.8754775634087,56.3008367467451,57.0633986516702,26582.7860913013,0.0,1.0
2024-08-20,57.74,58.03,57.01,58.03,17942,57.1822394680222,57.4694381075395,56.4592911685477,57.4694381075395,18117.007826868,0.0,1.0
2024-08-21,58.2,58.24,56.78,57.32,23810,57.6377959307048,57.6774095361554,56.2315129372065,56.7662966107903,24042.2448087018,0.0,1.0
2024-08-22,58.44,58.71,57.375,58.33,45918,57.8754775634087,58.1428694002006,56.820765318285,57.7665401484194,46365.8881615275,0.0,1.0
2024-08-23,61.26,62.112,59.08,59.08,42522,60.66823674768,61.5120065437789,58.5092952506192,58.5092952506192,42936.7632824703,0.0,1.0
2024-08-26,60.71,61.65,60.675,61.57,13740,60.1235496727334,61.0544694008239,60.0888877679641,60.9752421899225,13874.0211537826,0.0,1.0
2024-08-27,60.79,61.16,60.18,60.18,17607,60.2027768836347,60.5692027340533,59.5986694005122,59.5986694005122,17778.740207762,0.0,1.0
2024-08-28,60.32,61.69,60.02,61.22,15887,59.7373170195895,61.0940830062745,59.4402149787096,60.6286231422293,16041.963178322,0.0,1.0
2024-08-29,61.04,61.8,60.33,60.41,12539,60.4503619177013,61.2030204212638,59.7472204209522,59.8264476318535,12661.3064954352,0.0,1.0
2024-08-30,61.53,61.58,60.53,60.582,9294,60.9356285844719,60.9851455912852,59.9452884482055,59.9967861352913,9384.65448349746,0.0,1.0
2024-09-03,60.14,61.18,57.0,61.08,21778,59.5590557950616,60.5890095367786,56.4493877671851,60.489975523152,21990.424504154,0.0,1.0
2024-09-04,59.54,60.37,58.76,60.36,16760,58.9648517133017,59.7868340264029,58.1923864070139,59.7769306250402,16923.4784961715,0.0,1.0
2024-09-05,59.45,59.585,58.6901,59.0,13012,58.8757211010378,59.0094170194337,58.1231616314889,58.4300680397179,13138.9201785312,0.0,1.0
2024-09-06,59.5,60.28,58.88,59.49,60934,58.9252381078511,59.6977034141389,58.3112272233659,58.9153347064884,61528.3555301737,0.0,1.0
2024-09-09,59.76,61.0,59.76,59.94,17202,59.1827265432803,60.4107483122507,59.1827265432803,59.3609877678083,17369.7898025741,0.0,1.0
2024-09-10,60.89,60.94,59.22,59.85,15990,60.3018108972614,60.3513279040747,58.6479428696965,59.2718571555443,16145.967849271,0.0,1.0
2024-09-11,59.72,60.3,59.0,59.54,14591,59.1431129378297,59.7175102168642,58.4300680397179,58.9648517133017,14733.3218817206,0.0,1.0
2024-09-12,60.44,61.155,59.95,60.22,29498,59.8561578359415,60.564251033372,59.370891169171,59.6382830059629,29785.7260548965,0.0,1.0
2024-09-13,61.05,61.59,60.84,61.09,20802,60.460265319064,60.9950489926479,60.2522938904481,60.4998789245147,21004.9045153555,0.0,1.0
2024-09-16,62.08,62.31,60.5,60.8,23376,61.4803156594184,61.7080938907597,59.9155782441175,60.2126802849974,23604.0115349943,0.0,1.0
2024-09-17,62.6,64.1799,62.24,62.4,19258,61.9952925302769,63.5599309115642,61.638770081221,61.7972245030237,19445.844205207,0.0,1.0
2024-09-18,63.27,64.54,61.455,62.44,31695,62.6588204215754,63.9165523946338,60.8613530742519,61.8368381084743,32004.1557837801,0.0,1.0
2024-09-19,64.55,64.94,62.8,64.43,15629,63.9264557959964,64.3126884491403,62.1933605575302,63.8076149796445,15781.4466239059,0.0,1.0
2024-09-20,63.09,64.56,62.88,64.56,49748,62.4805591970475,63.9363591973591,62.2725877684315,63.9363591973591,50233.2463142922,0.0,1.0
2024-09-23,63.31,64.44,62.62,63.05,23794,62.6984340270261,63.8175183810071,62.0150993330023,62.4409455915968,24026.0887433117,0.0,1.0
2024-09-24,63.09,64.0,61.71,63.77,32784,62.4805591970475,63.3817687210499,61.1138898089998,63.1539904897086,33103.7779843965,0.0,1.0
2024-09-25,63.45,64.3655,62.525,64.3655,33118,62.8370816461034,63.7437380408553,61.921017020057,63.7437380408553,33441.0358494156,0.0,1.0
2024-09-26,63.23,64.8125,63.23,63.94,23743,62.6192068161248,64.1864200817664,62.6192068161248,63.3223483128739,23974.5912848806,0.0,1.0
2024-09-27,64.38,64.94,63.23,64.33,48195,63.7580979728311,64.3126884491403,62.6192068161248,63.7085809660178,48665.0982173618,0.0,1.0
2024-09-30,65.21,66.18,64.22,64.22,89093,64.5800802859323,65.5407102181107,63.5996435510285,63.5996435510285,89962.0208627328,0.0,1.0
2024-10-01,62.6,63.945,62.36,63.5834,28973,61.9952925302769,63.3273000135553,61.757610897573,62.9691930202813,29255.6051592826,0.0,1.0
2024-10-02,60.83,63.11,60.4201,61.82,35425,60.2423904890854,62.5003659997728,59.8364500672298,61.2228272239891,35770.5385278564,0.0,1.0
2024-10-03,61.33,61.71,60.64,61.265,31485,60.7375605572186,61.1138898089998,60.0542258631948,60.6731884483613,31792.1074255345,0.0,1.0
2024-10-04,61.25,62.67,61.25,61.94,23067,60.6583333463173,62.0646163398156,60.6583333463173,61.3416680403411,23291.9975221472,0.0,1.0
2024-10-07,61.64,61.695,61.0,61.26,16307,61.0445659994612,61.0990347069558,60.4107483122507,60.66823674768,16466.0598948131,0.0,1.0
2024-10-08,61.53,62.03,61.46,61.54,10825,60.9356285844719,61.4307986526051,60.8663047749332,60.9455319858345,10930.5879905165,0.0,1.0
2024-10-09,61.78,62.65,60.95,61.22,11064,61.1832136185385,62.0448095370903,60.3612313054374,60.6286231422293,11171.9192172817,0.0,1.0
2024-10-10,61.7,61.86,61.13,61.25,16161,61.1039864076372,61.2624408294398,60.5394925299653,60.6583333463173,16318.6357981281,0.0,1.0
2024-10-11,63.69,63.695,61.81,61.81,24828,63.0747632788073,63.0797149794886,61.2129238226265,61.2129238226265,25070.1744691494,0.0,1.0
2024-10-14,64.31,64.735,63.69,63.69,16399,63.6887741632925,64.1096687212057,63.0747632788073,63.0747632788073,16558.9572708064,0.0,1.0
2024-10-15,65.29,67.06,64.31,64.31,20856,64.6593074968336,66.4122095380251,63.6887741632925,63.6887741632925,21059.4312360472,0.0,1.0
2024-10-16,67.27,67.3966,66.06,66.06,28984,66.620180966641,66.7455580278924,65.4218694017587,65.4218694017587,29266.7124542383,0.0,1.0
2024-10-17,67.55,67.7,66.81,67.65,11453,66.8974762047956,67.0460272252356,66.1646245039585,66.9965102184223,11564.7135570795,0.0,1.0
2024-10-18,66.45,67.78,66.3041,67.56,13736,65.8081020549026,67.1252544361369,65.6636114290213,66.9073796061583,13869.982137435,0.0,1.0
2024-10-21,63.82,66.95,63.7191,66.65,16194,63.203507496522,66.3032721230358,63.1035821767727,66.0061700821559,16351.9576829952,0.0,1.0
2024-10-22,63.23,65.04,63.01,65.04,25654,62.6192068161248,64.411722462767,62.4013319861462,64.411722462767,25904.2313449154,0.0,1.0
2024-10-23,62.83,63.19,62.61,62.9,33028,62.2230707616182,62.5795932106741,62.0051959316396,62.2923945711569,33350.1579815961,0.0,1.0
2024-10-24,65.74,65.855,63.0,64.5,31650,65.1049605581534,65.2188496738241,62.3914285847835,63.8769387891831,31958.7168498703,0.0,1.0
2024-10-25,64.6,66.5,64.33,66.29,25396,63.9759728028097,65.8576190617159,63.7085809660178,65.6496476331,25643.7147904994,0.0,1.0
2024-10-28,66.76,66.82,65.51,65.53,22100,66.1151074971452,66.1745279053212,64.8771823268122,64.8969891295375,22315.5653201306,0.0,1.0
2024-10-29,67.43,68.155,65.78,66.31,20822,66.7786353884437,67.4966319872368,65.1445741636041,65.6694544358253,21025.0995970932,0.0,1.0
2024-10-30,67.13,69.0,67.02,67.02,18064,66.4815333475637,68.3334694023819,66.3725959325744,66.3725959325744,18240.1978254679,0.0,1.0
2024-10-31,66.58,67.71,66.58,67.44,15050,65.9368462726172,67.0559306265983,65.9368462726172,66.7885387898063,15196.7990076003,0.0,1.0
2024-11-01,66.49,67.98,66.49,66.81,15852,65.8477156603532,67.3233224633902,65.8477156603532,66.1646245039585,16006.621785281,0.0,1.0
2024-11-04,65.86,66.62,65.12,66.62,21899,65.2238013745054,65.9764598780679,64.4909496736683,65.9764598780679,22112.604748667,0.0,1.0
2024-11-05,67.96,68.0,63.1,63.1,18210,67.3035156606649,67.3431292661155,62.4904625984101,62.4904625984101,18387.6219221529,0.0,1.0
2024-11-06,73.86,76.005,70.02,72.01,63259,73.1465224646367,75.2708020569281,69.3436163413737,71.3143932125438,63876.0337821783,0.0,1.0
2024-11-07,71.81,73.765,71.4,71.5,60247,71.1163251852905,73.0524401516913,70.7102857294213,70.8093197430479,60834.6544724846,0.0,1.0
2024-11-08,72.52,73.02,72.24,72.31,13816,71.8194666820397,72.3146367501729,71.5421714438851,71.6114952534237,13950.7624643857,0.0,1.0
2024-11-11,75.4,75.5899,73.0,73.64,25459,74.6716462744869,74.8597118663639,72.2948299474476,72.928647634658,25707.3292979731,0.0,1.0
2024-11-12,75.66,76.91,74.53,75.23,43354,74.9291347099162,76.1670598802492,73.8100503559351,74.5032884513216,43776.8786827576,0.0,1.0
2024-11-13,74.4,76.49,74.4,76.35,19082,73.6813061382205,75.7511170230173,73.6813061382205,75.61246940394,19268.1274859155,0.0,1.0
2024-11-14,72.66,75.11,72.13,74.18,29396,71.958114301117,74.3844476349697,71.4332340288958,73.4634313082419,29682.7311380343,0.0,1.0
2024-11-15,71.76,73.0,70.6,72.51,29049,71.2153591989172,72.4459479030233,70.0641633144308,71.9596668828524,29271.1609328188,0.15,1.0
2024-11-18,71.53,71.99,71.1,71.6,17540,70.9871048425104,71.443613555324,70.5603684370542,71.0565735596777,17674.1424063355,0.0,1.0
2024-11-19,72.62,72.62,69.86,71.53,16512,72.0688320098295,72.0688320098295,69.3297797329481,70.9871048425104,16638.2804682675,0.0,1.0
2024-11-20,73.01,73.01,71.97,72.71,23201,72.4558720054758,72.4558720054758,71.423765350419,72.1581489319017,23378.4366003074,0.0,1.0
2024-11-21,74.0,74.68,72.86,73.65,18092,73.4383581482702,74.1131971150381,72.3070104686888,73.0910145624338,18230.3639917573,0.0,1.0
2024-11-22,76.5,76.5,74.14,74.14,24719,75.9193837613875,75.9193837613875,73.5772955826048,73.5772955826048,24908.0459602171,0.0,1.0
2024-11-25,77.47,79.76,77.47,77.51,61510,76.8820216992769,79.1546411608924,76.8820216992769,76.9217181090868,61980.4161581357,0.0,1.0
2024-11-26,77.24,78.0,74.694,77.72,41192,76.6537673428702,77.4079991292578,74.1270908584716,77.1301242605887,41507.0281642972,0.0,1.0
2024-11-27,78.5,80.0,77.685,77.93,56224,77.9042042518813,79.3928196197516,77.095389902005,77.3385304120905,56653.9898890427,0.0,1.0
2024-11-29,77.69,78.4,76.24,78.4,42661,77.1003519532313,77.8049632273566,75.6613570976233,77.8049632273566,42987.2627820228,0.0,1.0
2024-12-02,78.32,79.39,76.43,77.65,68461,77.7255704077368,78.787449370151,75.8499150442202,77.0606555434214,68984.5760136909,0.0,1.0
2024-12-03,77.92,79.35,77.05,78.6,60363,77.3286063096381,78.7477529603411,76.4652093962733,78.0034452764059,60824.644131906,0.0,1.0
2024-12-04,78.9,79.25,77.53,78.4,40990,78.30116834998,78.6485119358164,76.9415663139918,77.8049632273566,41303.4833087625,0.0,1.0
2024-12-05,79.47,80.79,78.5,79.44,46524,78.8668421897707,80.1768237134966,77.9042042518813,78.8370698824133,46879.8062321753,0.0,1.0
2024-12-06,77.86,80.27,77.419,80.06,22379,77.2690616949232,79.6607703859682,76.8314087767694,79.4523642344664,22550.1501089728,0.0,1.0
2024-12-09,76.7,78.645,76.7,77.6,25779,76.1178658104369,78.048103737442,76.1178658104369,77.011035031159,25976.1526278748,0.0,1.0
2024-12-10,79.62,80.89,76.0,76.5,54413,79.0157037265578,80.2760647380213,75.423178638764,75.9193837613875,54829.1397238276,0.0,1.0
2024-12-11,78.46,80.63,78.37,79.94,45005,77.8645078420714,80.0180380742571,77.7751909199992,79.3332750050368,45349.1892244658,0.0,1.0
2024-12-12,78.51,79.26,77.275,77.8,55441,77.9141283543337,78.6584360382689,76.6885017014538,77.2095170802084,55865.0016618956,0.0,1.0
2024-12-13,77.17,78.47,77.15,78.44,28693,76.5842986257029,77.8744319445238,76.564450420798,77.8446596371664,28912.4383161337,0.0,1.0
2024-12-16,78.76,79.7399,77.18,77.23,22867,78.1622309156455,79.1346937149629,76.5942227281554,76.6438432404177,23041.8822352152,0.0,1.0
2024-12-17,77.75,78.49,77.15,78.49,44465,77.1598965679461,77.8942801494288,76.564450420798,77.8942801494288,44805.0594126402,0.0,1.0
2024-12-18,78.93,80.61,77.405,80.61,235102,78.3309406573374,79.9981898693522,76.8175150333359,79.9981898693522,236900.012999675,0.0,1.0
2024-12-19,77.5,79.59,76.25,79.59,106606,76.9117940066344,78.9859314192004,75.6712812000757,78.9859314192004,107421.301332372,0.0,1.0
2024-12-20,78.61,79.46,76.99,76.99,91109,78.0133693788584,78.8569180873183,76.4056647815584,76.4056647815584,91805.7833807768,0.0,1.0
2024-12-23,78.97,79.63,77.84,78.6,38193,78.3706370671473,79.0256278290102,77.2492134900183,78.0034452764059,38485.0924130658,0.0,1.0
2024-12-24,79.13,80.4,78.51,79.17,26553,78.5294227063868,79.7897837178504,77.9141283543337,78.5691191161967,26756.0720248248,0.0,1.0
2024-12-26,79.97,80.13,78.635,78.99,22066,79.3630473123942,79.5218329516337,78.0381796349896,78.3904852720522,22234.7563476739,0.0,1.0
2024-12-27,78.78,80.005,77.98,79.5,52614,78.1820791205504,79.3977816709778,77.3881509243529,78.8966144971282,53016.3813322085,0.0,1.0
2024-12-30,79.94,80.28,77.51,78.73,31824,79.3332750050368,79.6706944884207,76.9217181090868,78.132458608288,32067.3835769226,0.0,1.0
2024-12-31,79.5,81.68,79.49,81.43,53642,78.8966144971282,81.0600688317664,78.8866903946757,80.8119662704547,54052.2432702765,0.0,1.0
2025-01-02,78.1,80.655,76.99,79.49,50395,77.5072401537825,80.0428483303883,76.4056647815584,78.8866903946757,50780.4108647252,0.0,1.0
2025-01-03,79.53,79.95,77.155,78.5,100024,78.9263868044856,79.3431991074893,76.5694124720242,77.9042042518813,100788.963514898,0.0,1.0
2025-01-06,78.83,79.7,78.595,79.48,33424,78.2316996328127,79.0950965461775,77.9984832251797,78.8767662922232,33679.6200564059,0.0,1.0
2025-01-07,80.5,80.78,78.84,78.84,102506,79.889024742375,80.1668996110442,78.2416237352652,78.2416237352652,103289.945353696,0.0,1.0
2025-01-08,81.0,82.56,80.27,80.66,58430,80.3852298649985,81.9333898475837,79.6607703859682,80.0478103816145,58876.8609351303,0.0,1.0
2025-01-10,78.2,81.41,76.965,79.83,68963,77.6064811783072,80.7921180655497,76.3808545254273,79.2241098780596,69490.4152091287,0.0,1.0
2025-01-13,78.87,79.24,77.5,77.5,42276,78.2713960426226,78.638587833364,76.9117940066344,76.9117940066344,42599.3183791472,0.0,1.0
2025-01-14,80.24,81.0,79.0137,79.21,48828,79.6309980786108,80.3852298649985,78.4140053948646,78.6088155260065,49201.4267626313,0.0,1.0
2025-01-15,83.24,83.36,81.43,81.43,56105,82.6082288143515,82.7273180437812,80.8119662704547,80.8119662704547,56534.0798008812,0.0,1.0
2025-01-16,84.27,84.41,82.7,83.03,72132,83.6304113669558,83.7693488012904,82.0723272819182,82.3998226628497,72683.6510863053,0.0,1.0
2025-01-17,86.84,86.875,83.7231,84.94,138519,86.1809056972404,86.215640055824,83.0876622038303,84.2953262312713,139578.365563466,0.0,1.0
2025-01-21,87.94,90.0,87.5,87.66,113770,87.2725569670119,89.3169220722205,86.8358964591033,86.9946820983428,114640.090169259,0.0,1.0
2025-01-22,89.0,89.17,87.09,87.82,104896,88.3245118269736,88.4932215686656,86.4290082585521,87.1534677375823,105698.223594924,0.0,1.0
2025-01-23,86.12,88.935,85.165,87.74,86018,85.4663703206626,88.2600051610326,84.5186185364518,87.0740749179626,86675.8484326209,0.0,1.0
2025-01-24,82.27,85.22,82.0,84.6,89958,81.6455908764621,84.5732010999404,81.3776401102454,83.9579067478873,90645.9807633484,0.0,1.0
2025-01-27,84.26,84.76,81.4,81.89,76697,83.6204872645034,84.1166923871268,80.7821939630973,81.2684749832682,77283.5632918311,0.0,1.0
2025-01-28,85.82,85.92,81.1028,83.88,246410,85.1686472470885,85.2678882716132,80.4872496382099,83.2433713713095,248294.494318423,0.0,1.0
2025-01-29,85.27,88.2825,84.12,85.69,335417,84.6228216122027,87.612457476009,83.4815498301688,85.0396339152064,337982.202024279,0.0,1.0
2025-01-30,87.42,89.385,85.91,85.91,311074,86.7565036394836,88.7065897713937,85.2579641691607,85.2579641691607,313453.03163674,0.0,1.0
2025-01-31,89.37,90.18,87.5,87.87,104254,88.691703617715,89.495555916365,86.8358964591033,87.2030882498447,105051.313707532,0.0,1.0
2025-02-03,85.82,88.01,85.68,87.46,178298,85.1686472470885,87.3420256841792,85.029709812754,86.7962000492934,179661.58738682,0.0,1.0
2025-02-04,87.19,87.2,85.34,85.56,48843,86.5282492830768,86.5381733855292,84.69229032937,84.9106205833243,49216.5414796264,0.0,1.0
2025-02-05,87.0,88.07,86.6567,87.36,74209,86.3396913364799,87.401570298894,85.9989968992866,86.6969590247687,74776.5355662345,0.0,1.0
2025-02-06,88.0,88.0,85.5,87.105,76298,87.3321015817268,87.3321015817268,84.8510759686095,86.4438944122308,76881.5118197599,0.0,1.0
2025-02-07,85.32,87.93,85.32,87.89,46477,84.6724421244651,87.2626328645595,84.6724421244651,87.2229364547496,46832.4467855905,0.0,1.0
2025-02-10,84.49,86.82,84.48,85.37,59733,83.8487416209101,86.1610574923354,83.8388175184577,84.7220626367274,60189.8260181096,0.0,1.0
2025-02-11,85.31,85.72,83.27,83.61,52937,84.6625180220126,85.0694062225638,82.6380011217089,82.9754206050929,53341.8515715042,0.0,1.0
2025-02-12,83.57,84.85,82.52,84.04,49960,82.935724195283,84.206009309199,81.8936934377738,83.4021570105491,50342.0840718657,0.0,1.0
2025-02-13,85.31,85.34,83.42,83.42,54543,84.6625180220126,84.69229032937,82.786862658496,82.786862658496,54960.1339377856,0.0,1.0
2025-02-14,83.78,86.4,83.7,85.74,55554,83.3178021397031,85.9233481125608,83.2382434840433,85.2669892033676,55862.1807161437,0.175,1.0
2025-02-18,85.59,85.61,82.85,83.58,46155,85.1178167240056,85.1377063879205,82.3929327676581,83.1189055005536,46411.0406263026,0.0,1.0
2025-02-19,85.67,85.94,84.7701,84.93,45802,85.1973753796653,85.4658858425171,84.3024399518124,84.4614578148124,46056.0823912016,0.0,1.0
2025-02-20,81.9,86.15,81.62,84.22,50647,81.4481737316983,85.674727313624,81.1697184368891,83.7553747458318,50927.9595840179,0.0,1.0
2025-02-21,78.97,82.68,78.91,82.68,50969,78.5343379681589,82.2238706243811,78.4746689764141,82.2238706243811,51251.7458494641,0.0,1.0
2025-02-24,79.22,82.915,78.48,79.94,54533,78.7829587670957,82.4575741753817,78.0470412022427,79.4989866680337,54835.5168123531,0.0,1.0
2025-02-25,77.31,81.15,76.96,80.39,61998,76.8834958632185,80.7023113348879,76.5354267447069,79.9465041061199,62341.9282147006,0.0,1.0
2025-02-26,77.44,78.53,77.33,77.34,41429,77.0127786786656,78.0967653620301,76.9033855271334,76.9133303590909,41658.8235750642,0.0,1.0
2025-02-27,76.9,77.6,76.335,77.44,60198,76.4757577529621,77.1718959899852,75.9138747473649,77.0127786786656,60531.9428799082,0.0,1.0
2025-02-28,77.12,79.22,76.7,77.9,209722,76.6945440560265,78.7829587670957,76.2768611138127,77.4702409487093,210885.413546299,0.0,1.0
2025-03-03,76.78,79.6,76.7,78.4,55858,76.3564197694725,79.1608623814796,76.2768611138127,77.967482546583,56167.867128242,0.0,1.0
2025-03-04,73.98,77.505,72.82,75.84,53261,73.5718668213802,77.0774200863892,72.4182663143134,75.42160556547,53556.4605090998,0.0,1.0
2025-03-05,73.87,73.87,71.96,73.57,50065,73.462473669848,73.462473669848,71.5630107659708,73.1641287111238,50342.730992435,0.0,1.0
2025-03-06,72.275,73.59,71.715,73.59,44357,71.8762729726312,73.1840183750388,71.3193623830127,73.1840183750388,44603.0663863266,0.0,1.0
2025-03-07,72.19,72.73,70.07,72.06,51668,71.7917419009926,72.3287628266962,69.6834375260085,71.6624590855455,51954.6234878086,0.0,1.0
2025-03-10,70.74,71.59,68.9,71.59,91166,70.3497412671592,71.1950519835443,68.5198921869843,71.1950519835443,91671.7350176037,0.0,1.0
2025-03-11,71.05,72.06,70.62,71.27,38683,70.6580310578408,71.6624590855455,70.2304032836695,70.8768173609052,38897.5903920976,0.0,1.0
2025-03-12,72.1,75.97,71.185,72.53,43990,71.7022384133754,75.5508883809172,70.7922862892667,72.1298661875467,44234.0304875106,0.0,1.0
2025-03-13,71.36,72.55,71.02,72.44,29913,70.9663208485224,72.1497558514616,70.6281965619684,72.0403626999295,30078.9396220256,0.0,1.0
2025-03-14,73.1,73.205,71.45,72.01,38028,72.6967216091226,72.8011423446761,71.0558243361397,71.6127349257582,38238.9568397148,0.0,1.0
2025-03-17,71.3,73.43,71.3,72.68,50805,70.9066518567776,73.0249010637192,70.9066518567776,72.2790386669088,51086.8360745164,0.0,1.0
2025-03-18,72.0,72.59,70.59,71.01,68843,71.6027900938007,72.1895351792916,70.2005687877971,70.6182517300109,69224.9002239529,0.0,1.0
2025-03-19,73.55,73.815,72.16,72.16,49913,73.1442390472089,73.4077770940819,71.7619074051202,71.7619074051202,50189.8877863859,0.0,1.0
2025-03-20,73.42,74.94,72.58,72.96,37532,73.0149562317617,74.5265706892975,72.1795903473341,72.557493961718,37740.2053252387,0.0,1.0
2025-03-21,72.18,73.66,71.365,72.65,244897,71.7817970690352,73.2536321987411,70.9712932645012,72.2492041710364,246255.543630368,0.0,1.0
2025-03-24,75.37,76.18,72.7,73.38,59920,74.9541984634689,75.7597298520241,72.2989283308237,72.9751769039319,60252.4007004236,0.0,1.0
2025-03-25,75.68,76.97,74.98,74.98,45772,75.2624882541505,76.5453715766644,74.5663500171274,74.5663500171274,46025.9159689551,0.0,1.0
2025-03-26,75.83,76.19,75.0,76.19,36695,75.4116607335126,75.7696746839816,74.5862396810424,75.7696746839816,36898.5621445601,0.0,1.0
2025-03-27,76.1,76.55,75.37,76.25,34729,75.6801711963643,76.1276886344506,74.9541984634689,75.8293436757264,34921.6559400035,0.0,1.0
2025-03-28,75.06,76.67,74.2453,75.77,43341,74.6459086727872,76.2470266179403,73.8357032132119,75.3519917417677,43581.4302195771,0.0,1.0
2025-03-31,75.38,75.89,74.4754,74.585,58204,74.9641432954263,75.4713297252574,74.0645337965534,74.1735291548073,58526.8813479215,0.0,1.0
2025-04-01,75.55,77.085,74.3493,74.71,40650,75.1332054387033,76.6597371441753,73.9391294655696,74.2978395542757,40875.5021440624,0.0,1.0
2025-04-02,74.25,75.52,72.67,74.43,87123,73.8403772842319,75.1033709428309,72.2690938349513,74.0193842594665,87606.3068461784,0.0,1.0
2025-04-03,71.62,72.19,69.81,70.92,98363,71.2248864794167,71.7917419009926,69.4248718951142,70.5287482423937,98908.6597145489,0.0,1.0
2025-04-04,71.93,72.5,69.14,69.19,87270,71.5331762700984,72.1000316916743,68.7585681539636,68.808292313751,87754.1223151864,0.0,1.0
2025-04-07,74.01,74.835,69.98,69.98,64783,73.6017013172526,74.4221499537441,69.5939340383913,69.5939340383913,65142.3777465878,0.0,1.0
2025-04-08,75.24,76.28,73.715,75.86,97250,74.8249156480217,75.8591781715988,73.3083287745072,75.441495229385,97789.4854492022,0.0,1.0
2025-04-09,79.0,81.48,73.5,74.06,146920,78.5641724640313,81.0304907894844,73.0945148874215,73.65142547704,147735.025215391,0.0,1.0
2025-04-10,76.91,79.85,75.305,78.23,114750,76.4857025849196,79.4094831804164,74.8895570557453,77.7984204033059,115386.565093017,0.0,1.0
2025-04-11,77.04,77.36,74.4,76.16,40470,76.6149854003667,76.9332200230058,73.989549763594,75.7398401881092,40694.5036105832,0.0,1.0
2025-04-14,77.76,77.94,75.79,77.4,37555,77.3310133013047,77.5100202765392,75.3718814056827,76.9729993508357,37763.3329156277,0.0,1.0
2025-04-15,78.84,79.6,77.82,77.82,60842,78.4050551527117,79.1608623814796,77.3906822930496,77.3906822930496,61179.5154108007,0.0,1.0
2025-04-16,79.51,79.51,78.07,78.87,52551,79.0713588938624,79.0713588938624,77.6393030919864,78.4348896485842,52842.521849265,0.0,1.0
2025-04-17,80.56,80.86,79.24,79.4,50286,80.115566249397,80.4139112081211,78.8028484310106,78.9619657423302,50564.9569696512,0.0,1.0
2025-04-21,79.17,80.36,78.63,80.36,42234,78.7332346073083,79.9166696102475,78.1962136816048,79.9166696102475,42468.2892386798,0.0,1.0
2025-04-22,82.78,83.3,78.925,79.69,90068,82.3233189439558,82.8404502057444,78.4895862243502,79.2503658690969,90567.6439633804,0.0,1.0
2025-04-23,83.05,85.14,82.01,83.46,87683,82.5918294068076,84.6702992859193,81.5575668832305,82.999567517064,88169.4133947804,0.0,1.0
2025-04-24,84.93,85.2,83.24,83.6,71932,84.4614578148124,84.7299682776641,82.7807812139996,83.1387951644686,72331.0361679384,0.0,1.0
2025-04-25,85.3,86.615,84.38,85.85,75791,84.8294165972389,86.1371619996465,83.9144920571514,85.3763823548998,76211.4436162517,0.0,1.0
2025-04-28,84.15,85.3,83.0,85.3,87381,83.6857609221295,84.8294165972389,82.5421052470202,84.8294165972389,87865.7380774986,0.0,1.0
2025-04-29,84.37,85.0,82.5136,84.62,63525,83.9045472251939,84.5310716385147,82.0583886206088,84.1531680241307,63877.3991070496,0.0,1.0
2025-04-30,82.92,83.83,81.0,82.51,68046,82.4625465913605,83.3675262994904,80.5531388555258,82.0548084811041,68423.4789396032,0.0,1.0
2025-05-01,83.44,83.95,80.1943,83.02,56543,82.979677853149,83.4868642829801,79.7518837447122,82.5619949109352,56856.6671028714,0.0,1.0
2025-05-02,85.84,86.28,84.04,84.04,62741,85.3664375229424,85.8040101290711,83.5763677705974,83.5763677705974,63089.0499390066,0.0,1.0
2025-05-05,86.76,86.88,84.97,85.65,44249,86.2813620630298,86.4007000465195,84.5012371426423,85.1774857157504,44494.4672662391,0.0,1.0
2025-05-06,87.33,88.08,85.09,86.22,36887,86.8482174846057,87.5940798814162,84.6205751261319,85.7443411373263,37091.627246938,0.0,1.0
2025-05-07,87.33,88.9482,86.67,87.52,49597,86.8482174846057,88.4574901919639,86.1918585754126,87.0371692917977,49872.134805389,0.0,1.0
2025-05-08,89.26,90.905,86.35,87.8,64772,88.7675700523979,90.4034949094021,85.8736239527734,87.3156245866069,65131.3167250974,0.0,1.0
2025-05-09,89.82,90.575,89.22,89.44,51017,89.3244806420163,90.0753154548055,88.727790724568,88.9465770276324,51300.0121250586,0.0,1.0
2025-05-12,88.94,92.495,86.93,91.51,52361,88.4493354297588,91.9847231906402,86.4504242063068,91.0051572428292,52651.4678417036,0.0,1.0
2025-05-13,90.17,90.22,88.855,89.76,31799,89.6725497605279,89.7222739203152,88.3648043581203,89.2648116502715,31975.4020339247,0.0,1.0
2025-05-14,90.23,91.01,89.46,90.49,36086,89.7322187522727,90.5079156449556,88.9664666915473,89.990784383167,36286.1837729554,0.0,1.0
2025-05-15,91.26,91.565,89.805,89.805,33707,90.9305710031481,91.2344700186638,89.4808232406061,89.4808232406061,33829.1158415084,0.175,1.0
2025-05-16,90.81,91.51,90.18,90.97,41684,90.4821954064856,91.1796685568495,89.8544695711582,90.6416178408545,41835.015419273,0.0,1.0
2025-05-19,91.63,91.7719,88.504,90.38,44007,91.2992353826261,91.440623154107,88.1845195711442,90.0537476141193,44166.4313299095,0.0,1.0
2025-05-20,91.64,92.1,90.6139,91.63,29316,91.3091992847742,91.7675387835847,90.2868032853623,91.2992353826261,29422.2078502881,0.0,1.0
2025-05-21,88.64,91.2,88.56,90.71,43748,88.3200286403578,90.8707875902598,88.2403174231733,90.3825563850051,43906.493008405,0.0,1.0
2025-05-22,89.45,90.04,88.28,88.28,49217,89.1271047143502,89.7149749410854,87.9613281630278,87.9613281630278,49395.3064458871,0.0,1.0
2025-05-23,88.69,89.295,87.08,87.9,32708,88.369848151098,88.9726642310553,86.7656599052612,87.5826998814017,32826.4966014198,0.0,1.0
2025-05-27,90.58,91.14,88.56,89.31,105342,90.2530256570804,90.8110041773715,88.2403174231733,88.9876100842774,105723.639629044,0.0,1.0
2025-05-28,89.38,90.17,88.48,90.17,152097,89.0573573993138,89.8445056690101,88.1606062059889,89.8445056690101,152648.026586344,0.0,1.0
2025-05-29,90.76,90.99,88.86,89.4,180105,90.4323758957454,90.6615456451506,88.539234487615,89.0772852036099,180757.495731891,0.0,1.0
2025-05-30,90.74,91.71,90.0529,91.1,303589,90.4124480914493,91.3789465998106,89.7278283748564,90.7711485687792,304688.861340602,0.0,1.0
2025-06-02,88.24,90.9,87.555,90.9,114140,87.9214725544356,90.5718705258181,87.2389452572938,90.5718705258181,114553.513577291,0.0,1.0
2025-06-03,90.33,90.64,87.61,88.13,78849,90.003928103379,90.3128090699687,87.2937467191081,87.811869630807,79134.6591208679,0.0,1.0
2025-06-04,89.005,91.695,87.543,90.47,74132,88.6837110687618,91.3640007465885,87.2269885747161,90.1434227334518,74400.5700763253,0.0,1.0
2025-06-05,88.71,89.7,88.25,88.555,89708,88.3897759553941,89.3762022680516,87.9314364565836,88.2353354720993,90032.999789659,0.0,1.0
2025-06-06,89.88,90.16,89.13,89.99,60477,89.5555525067166,89.8345417668621,88.8082598456124,89.6651554303452,60696.0998827217,0.0,1.0
2025-06-09,90.48,91.19,89.3557,89.58,76171,90.1533866355998,90.8608236881117,89.033145117094,89.2566354422749,76446.9570938836,0.0,1.0
2025-06-10,92.24,92.35,90.21,90.48,95706,91.9070334136575,92.0166363372861,89.8843612776024,90.1533866355998,96052.7297216424,0.0,1.0
2025-06-11,92.75,93.235,92.15,92.9,62123,92.4151924232083,92.8984416773889,91.817358294325,92.5646509554291,62348.06311514,0.0,1.0
2025-06-12,91.9,92.6,90.7875,92.6,50988,91.5682607406236,92.2657338909874,90.4597766266525,92.2657338909874,51172.7225361744,0.0,1.0
2025-06-13,91.23,92.36,89.625,91.18,115263,90.900679296704,92.0266002394341,89.3014730019412,90.8508597859637,115680.582052386,0.0,1.0
2025-06-16,90.6,92.9961,90.02,91.42,130190,90.2729534613765,92.6604040550719,89.6950471367893,91.089993437517,130661.660527664,0.0,1.0
2025-06-17,89.46,90.335,88.62,89.85,137390,89.1370686164982,90.008910054453,88.3001008360616,89.5256608002724,137887.745140915,0.0,1.0
2025-06-18,89.47,90.835,88.55,89.29,80350,89.1470325186463,90.5071051618558,88.2303535210253,88.9676822799813,80641.0970381582,0.0,1.0
2025-06-20,89.3,90.7,88.47,89.89,157812,88.9776461821294,90.372592482857,88.1506423038408,89.5655164088646,158383.731248112,0.0,1.0
2025-06-23,93.73,93.73,89.145,89.48,191801,93.3916548337177,93.3916548337177,88.8232056988345,89.1569964207944,192495.868736973,0.0,1.0
2025-06-24,92.89,94.9,92.87,94.39,109462,92.554687053281,94.5574313850401,92.5347592489849,94.0492723754893,109858.565824404,0.0,1.0
2025-06-25,90.94,93.8,90.78,93.01,172496,90.6117261344104,93.461402148754,90.4523037000415,92.6742538790577,173120.929367693,0.0,1.0
2025-06-26,92.0,93.31,90.525,91.48,166028,91.6678997621042,92.9731709434994,90.1982241952661,91.1497768504053,166629.496690122,0.0,1.0
2025-06-27,95.0,95.32,90.9474,92.3,292057,94.6570704065206,94.9759152752584,90.6190994219999,91.9668168265458,293115.082485045,0.0,1.0
2025-06-30,94.66,96.945,94.48,95.7,128005,94.3182977334867,96.5950493743173,94.1389474948218,95.3545435568845,128468.744572115,0.0,1.0
2025-07-01,97.49,99.135,93.5732,94.1,189829,97.1380820413863,98.7771439447413,93.2354208480362,93.7603192131957,190516.724451232,0.0,1.0
2025-07-02,97.9,99.75,96.5001,97.32,128824,97.5466020294565,99.3899239268466,96.1517553677503,96.9686957048693,129290.711696872,0.0,1.0
2025-07-03,99.25,99.57,96.945,98.17,88393,98.8917288194439,99.2105736881817,96.5950493743173,97.815627387454,88713.2357248776,0.0,1.0
2025-07-07,99.52,101.35,98.89,99.165,170319,99.1607541774414,100.984148270535,98.5330283421139,98.8070356511854,170936.042395047,0.0,1.0
2025-07-08,99.975,100.56,98.91,99.56,232814,99.6141117251779,100.197000000839,98.55295614641,99.2006097860336,233657.453215205,0.0,1.0
2025-07-09,100.62,101.28,98.085,100.0,352537,100.256783413727,100.914400955499,97.7309342191955,99.639021480548,353814.193236357,0.0,1.0
2025-07-10,97.65,100.93,96.72,100.29,310047,97.2975044757551,100.565664380317,96.370861575986,99.9279746428416,311170.257789544,0.0,1.0
2025-07-11,96.52,98.6,95.58,97.85,305424,96.1715835330249,98.2440751798203,95.2349767311078,97.4967825187162,306530.509294119,0.0,1.0
2025-07-14,97.64,98.45,96.13,96.65,123314,97.2875405736071,98.0946166475995,95.7829913492508,96.3011142609497,123760.749722009,0.0,1.0
2025-07-15,95.62,98.0,95.53,97.4,108597,95.2748323397,97.646241050937,95.1851572203675,97.0484069220538,108990.432047951,0.0,1.0
2025-07-16,98.1,98.225,95.09,96.38,90070,97.7458800724176,97.8704288492683,94.7467455258531,96.0320889029522,90396.3112660474,0.0,1.0
2025-07-17,100.03,100.545,97.21,97.9,135589,99.6689131869922,100.182054147617,96.8590927812407,97.5466020294565,136080.22036474,0.0,1.0
2025-07-18,100.07,101.405,98.685,100.83,154498,99.7087687955844,101.03894973235,98.3287683480788,100.466025358837,155057.725080291,0.0,1.0
2025-07-21,100.84,102.485,100.05,100.73,121185,100.475989260985,102.11505116434,99.6888409912883,100.366386337356,121624.036646785,0.0,1.0
2025-07-22,103.04,103.705,100.53,101.25,87621,102.668047733557,103.330647226402,100.167108294395,100.884509249055,87938.4388746787,0.0,1.0
2025-07-23,103.77,104.495,101.96,102.66,102006,103.395412590365,104.117795496099,101.591946301567,102.289419451931,102375.553758237,0.0,1.0
2025-07-24,104.78,105.1,99.57,102.33,137258,104.401766707318,104.720611576056,99.2105736881817,101.960610681045,137755.266923006,0.0,1.0
2025-07-25,98.65,106.1135,96.66,104.3,169451,98.2938946905606,105.730453058761,96.3110781630977,103.923499404212,170064.897750006,0.0,1.0
2025-07-28,97.24,99.935,95.85,98.8,78134,96.8889844876849,99.5742561165857,95.5040020891053,98.4433532227814,78417.0687738575,0.0,1.0
2025-07-29,96.71,98.38,96.19,98.18,72768,96.360897673838,98.0248693325631,95.8427747621391,97.825591289602,73031.6284912594,0.0,1.0
2025-07-30,96.14,98.84,95.38,96.83,64895,95.7929552513989,98.4832088313737,95.0356986881467,96.4804644996146,65130.1056912417,0.0,1.0
2025-07-31,95.88,96.28,94.715,95.25,58850,95.5338937955494,95.9324498814716,94.3730991953011,94.906167960222,59063.2054846996,0.0,1.0
2025-08-01,93.44,95.26,90.57,95.26,90777,93.1027016714241,94.91613186237,90.2430617549323,94.91613186237,91105.8726301541,0.0,1.0
2025-08-04,94.65,94.86,93.29,94.27,52901,94.3083338313387,94.5175757764478,92.9532431392033,93.9297055497126,53092.6530730007,0.0,1.0
2025-08-05,94.63,95.33,92.805,95.03,60426,94.2884060270426,94.9858791774064,92.4699938850226,94.6869621129648,60644.9151167112,0.0,1.0
2025-08-06,94.23,95.1,93.81,94.63,39123,93.8898499411204,94.7567094280012,93.4713660509021,94.2884060270426,39264.737267254,0.0,1.0
2025-08-07,92.99,95.44,92.26,94.9,56580,92.6543260747616,95.095482101035,91.9269612179536,94.5574313850401,56784.9815857995,0.0,1.0
2025-08-08,93.57,93.885,91.64,93.01,131047,93.2322323993488,93.5460953170125,91.3091992847742,92.6742538790577,131521.765321214,0.0,1.0
2025-08-11,93.75,94.8252,92.95,94.03,196831,93.4115826380138,94.4829013969726,92.6144704661694,93.6905718981593,197544.091737619,0.0,1.0
2025-08-12,97.88,98.55,93.4,94.0,99543,97.5266742251604,98.1942556690801,93.0628460628319,93.6606801917151,99903.6306467875,0.0,1.0
2025-08-13,98.79,99.28,97.2496,98.45,52994,98.4333893206334,98.9216205258881,96.898549833747,98.0946166475995,53185.9899992552,0.0,1.0
2025-08-14,97.49,98.11,94.83,97.75,55947,97.1380820413863,97.7558439745657,94.4876840700037,97.3971434972357,56149.6883135511,0.0,1.0
2025-08-15,95.55,97.92,95.225,97.62,107662,95.3794533122546,97.7452231118364,95.0550334030292,97.4457585802438,107854.508940431,0.175,1.0
2025-08-18,96.98,96.98,94.85,95.51,42647,96.8069009128462,96.8069009128462,94.6807027385384,95.3395247080422,42723.2565137427,0.0,1.0
2025-08-19,95.75,97.71,95.465,96.47,60237,95.5790963333163,97.5355979397216,95.2946050283034,96.2978112091387,60344.7089506488,0.0,1.0
2025-08-20,96.8,96.87,95.66,96.23,54684,96.6272221938906,96.6970972512622,95.4892569738386,96.0582395838646,54781.7797077756,0.0,1.0
2025-08-21,97.41,97.63,94.185,96.63,44145,97.2361334081289,97.4557407312969,94.0168896935081,96.4575256259881,44223.9350669255,0.0,1.0
2025-08-22,99.44,100.695,97.245,97.9612,116461,99.2625100719058,100.515270029068,97.071427915753,97.7863495741751,116669.242311229,0.0,1.0
2025-08-25,98.74,100.0,98.215,99.38,42886,98.5637594981896,99.8215105308787,98.0396965679025,99.2026171655872,42962.6838663533,0.0,1.0
2025-08-26,100.485,100.889,98.77,99.0,66957,100.305644856953,100.708923759498,98.5937059513489,98.8232954255699,67076.7248901607,0.0,1.0
2025-08-27,100.36,101.7599,99.99,100.62,65336,100.18086796879,101.578269294712,99.8115283798256,100.44040389617,65452.8264023704,0.0,1.0
2025-08-28,100.3,100.7046,99.495,100.37,51416,100.120975062471,100.524852894079,99.3174119026978,100.190850119843,51507.9362419538,0.0,1.0
2025-08-29,98.1,100.87,97.83,99.98,70123,97.924901830792,100.689957672497,97.6553837523586,99.8015462287725,70248.3859711863,0.0,1.0
2025-09-02,96.25,97.75,95.43,96.98,65961,96.0782038859707,97.5755265439339,95.2596674996175,96.8069009128462,66078.9439562685,0.0,1.0
2025-09-03,95.38,97.43,92.33,95.8,46755,95.2097567443521,97.2560977102351,92.1652006731603,95.6290070885818,46838.6019720037,0.0,1.0
2025-09-04,96.86,97.17,95.5626,95.96,35699,96.6871151002091,96.9965617828548,95.3920308225815,95.7887215054312,35762.8328905691,0.0,1.0
2025-09-05,97.01,98.17,96.54,97.0,48420,96.8368473660054,97.9947768881636,96.3676862665103,96.8268652149523,48506.579135588,0.0,1.0
2025-09-08,98.15,98.32,96.92,97.61,38605,97.9748125860574,98.1445091539599,96.7470080065276,97.4357764291907,38674.0290691734,0.0,1.0
2025-09-09,97.5,98.51,96.885,97.95,36270,97.3259727676067,98.3341700239686,96.7120704778418,97.7751695649957,36334.8538878104,0.0,1.0
2025-09-10,96.97,98.88,96.715,97.5,41700,96.7969187617931,98.7035096129328,96.5423739099393,97.3259727676067,41774.5631960764,0.0,1.0
2025-09-11,97.51,97.96,96.11,97.41,40313,97.3359549186598,97.7851517160488,95.9384537712275,97.2361334081289,40385.0831204659,0.0,1.0
2025-09-12,97.03,98.725,95.42,97.7,53399,96.8568116681116,98.54878627161,95.2496853485644,97.5256157886685,53494.4820169613,0.0,1.0
2025-09-15,97.71,98.085,96.38,97.14,40854,97.5355979397216,97.9099286042124,96.2079718496609,96.9666153296956,40927.05047512,0.0,1.0
2025-09-16,99.31,104.39,98.89,100.38,103492,99.1327421082156,104.203674843184,98.7134917639859,100.200832270896,103677.052620824,0.0,1.0
2025-09-17,100.55,102.84,99.35,100.0,78289,100.370528838799,102.656441429956,99.172670712428,99.8215105308787,78428.9874833959,0.0,1.0
2025-09-18,104.27,104.27,100.59,100.84,70931,104.083889030547,104.083889030547,100.410457443011,100.660011219338,71057.8307448658,0.0,1.0
2025-09-19,103.41,105.4247,102.875,105.2,282791,103.225424039982,105.236528012647,102.691378958641,105.012229078484,283296.654695003,0.0,1.0
2025-09-22,104.24,104.44,102.825,103.41,48985,104.053942577388,104.25358559845,102.641468203376,103.225424039982,49072.5894043118,0.0,1.0
2025-09-23,105.19,107.25,104.24,104.24,55334,105.002246927431,107.058570044367,104.053942577388,104.053942577388,55432.9419638297,0.0,1.0
2025-09-24,104.08,105.89,103.495,105.76,42751,103.894228160539,105.700997501147,103.310272323933,105.571229537457,42827.4424747112,0.0,1.0
2025-09-25,104.24,104.715,103.0,103.6,68268,104.053942577388,104.52809475241,102.816155846805,103.41508490999,68390.0690712169,0.0,1.0
2025-09-26,103.57,104.74,103.32,104.74,43600,103.385138456831,104.553050130042,103.135584680504,104.553050130042,43677.9605599264,0.0,1.0
2025-09-29,101.74,103.62,101.48,103.62,65392,101.558404814116,103.435049212097,101.298868886736,103.435049212097,65508.9265351997,0.0,1.0
2025-09-30,102.055,102.8,100.54,101.68,71821,101.872842572288,102.616512825743,100.360546687745,101.498511907797,71949.4221416166,0.0,1.0
2025-10-01,100.57,101.975,100.0,101.27,52508,100.390493140905,101.792985363864,99.8215105308787,101.089243714621,52601.8888321241,0.0,1.0
2025-10-02,100.55,100.92,98.89,100.19,70098,100.370528838799,100.739868427763,98.7134917639859,100.011171400887,70223.34126903,0.0,1.0
2025-10-03,100.89,101.7,100.52,101.0,44918,100.709921974604,101.518476209904,100.340582385639,100.819725636187,44998.3172575864,0.0,1.0
2025-10-06,104.67,104.67,100.89,101.69,78474,104.483175072671,104.483175072671,100.709921974604,101.508494058851,78614.3182793499,0.0,1.0
2025-10-07,103.99,105.595,103.66,104.67,41770,103.804388801061,105.406524045081,103.474977816309,104.483175072671,41844.6883621129,0.0,1.0
2025-10-08,103.95,105.1299,103.45,104.71,41777,103.764460196848,104.942254199602,103.265352644194,104.523103676883,41851.7008787168,0.0,1.0
2025-10-09,103.06,104.0,101.55,103.63,37530,102.876048753124,103.814370952114,101.368743944107,103.44503136315,37597.1068764686,0.0,1.0
2025-10-10,99.88,104.88,99.87,103.46,54329,99.7017247182416,104.692800244786,99.6917425671886,103.275334795247,54426.1449371615,0.0,1.0
2025-10-13,100.46,101.285,99.35,100.81,51946,100.280689479321,101.1042169412,99.172670712428,100.630064766179,52038.883927659,0.0,1.0
2025-10-14,103.96,104.26,99.39,99.44,75822,103.774442347901,104.073906879494,99.2125993166403,99.2625100719058,75957.5762746504,0.0,1.0
2025-10-15,103.07,104.24,101.25,104.24,77680,102.886030904177,104.053942577388,101.069279412515,104.053942577388,77818.8985388778,0.0,1.0
2025-10-16,98.4,102.59,97.225,102.59,105239,98.2243663623846,102.406887653628,97.0514636136468,102.406887653628,105427.176407479,0.0,1.0
2025-10-17,99.88,100.79,97.27,99.06,73360,99.7017247182416,100.610100464073,97.0963832933857,98.8831883318884,73491.1740063349,0.0,1.0
2025-10-20,102.5,102.5,100.0,100.0,95570,102.317048294151,102.317048294151,99.8215105308787,99.8215105308787,95740.8874016549,0.0,1.0
2025-10-21,100.86,102.72,100.605,101.87,43405,100.679975521444,102.536655617319,100.425430669591,101.688172777806,43482.6118831104,0.0,1.0
2025-10-22,101.63,102.44,100.515,101.35,45979,101.448601152532,102.257155387832,100.335591310113,101.169100923046,46061.2144170839,0.0,1.0
2025-10-23,102.5,103.9108,100.52,102.34,41802,102.317048294151,103.72533016472,100.340582385639,102.157333877301,41876.7455808724,0.0,1.0
2025-10-24,102.625,104.1,102.52,103.21,59457,102.441825182314,103.914192462645,102.337012596257,103.02578101892,59563.3142433842,0.0,1.0
2025-10-27,98.4,103.585,98.4,102.82,45204,98.2243663623846,103.400111683411,98.2243663623846,102.636477127849,45284.8286502503,0.0,1.0
2025-10-28,99.33,100.07,98.35,98.35,49416,99.1527064103218,99.8913855882503,98.1744556071192,98.1744556071192,49504.3600694799,0.0,1.0
2025-10-29,95.55,100.11,94.78,99.74,60247,95.3794533122546,99.9313141924627,94.6108276811668,99.5619746034984,60354.7268315112,0.0,1.0
2025-10-30,92.91,97.805,92.39,95.16,62051,92.7441654342394,97.6304283747259,92.2250935794788,94.9901494211842,62161.9525390824,0.0,1.0
2025-10-31,93.8,95.03,92.1,92.1,92218,93.6325768779642,94.860381457494,91.9356111989393,91.9356111989393,92382.8937365894,0.0,1.0
2025-11-03,94.67,96.465,93.0,94.31,61497,94.5010240195829,96.2928201336121,92.8340047937172,94.1416665816717,61606.9619393072,0.0,1.0
2025-11-04,94.97,95.7,93.71,94.18,81821,94.8004885511755,95.5291855780509,93.5427375184864,94.0118986179816,81967.3030039849,0.0,1.0
2025-11-05,96.8,96.91,94.5,94.76,48712,96.6272221938906,96.7370258554745,94.3313274516804,94.5908633790607,48799.1012567692,0.0,1.0
2025-11-06,95.61,96.835,94.38,95.865,54841,95.4393462185731,96.6621597225764,94.2115416390433,95.6938910704269,54939.0604373148,0.0,1.0
2025-11-07,97.035,97.17,92.96,95.72,55091,96.8618027436381,96.9965617828548,92.7940761895048,95.5491498801571,55189.507458874,0.0,1.0
2025-11-10,97.07,98.68,96.73,97.07,34822,96.8967402723239,98.5038665918711,96.557347136519,96.8967402723239,34884.2647389394,0.0,1.0
2025-11-11,98.14,98.965,95.54,97.26,93880,97.9648304350043,98.7883578968841,95.3694711612015,97.0864011423326,94047.865535915,0.0,1.0
2025-11-12,99.59,99.95,98.0,98.67,75343,99.4122423377021,99.7715997756133,97.8250803202611,98.493884440818,75477.7197813426,0.0,1.0
2025-11-13,97.44,99.8,97.35,98.84,58754,97.2660798612882,99.6218675098169,97.1762405018104,98.6635810087205,58859.0572187596,0.0,1.0
2025-11-14,97.87,97.93,95.61,96.89,88622,97.87,97.93,95.61,96.89,88622,0.175,1.0
2025-11-17,95.275,99.18,95.0,98.21,87404,95.275,99.18,95.0,98.21,87404,0.0,1.0
2025-11-18,96.18,96.51,94.55,94.64,70886,96.18,96.51,94.55,94.64,70886,0.0,1.0
2025-11-19,97.03,97.25,95.79,96.8,62768,97.03,97.25,95.79,96.8,62768,0.0,1.0
2025-11-20,95.81,99.48,95.68,98.18,65798,95.81,99.48,95.68,98.18,65798,0.0,1.0
2025-11-21,100.19,100.35,95.43,95.89,153870,100.19,100.35,95.43,95.89,153870,0.0,1.0
2025-11-24,99.83,100.04,98.505,99.77,82671,99.83,100.04,98.505,99.77,82671,0.0,1.0
2025-11-25,103.73,103.78,97.91,99.95,80774,103.73,103.78,97.91,99.95,80774,0.0,1.0
2025-11-26,102.91,103.905,102.39,102.95,68319,102.91,103.905,102.39,102.95,68319,0.0,1.0