date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-07-26,20.33,20.33,20.2296,20.2296,444,19.0771566993204,19.0771566993204,18.9829438841403,18.9829438841403,473.158560380308,0.0,1.0
2018-07-27,20.04,20.24,20.04,20.24,325437,18.8050280498958,18.9927029805334,18.8050280498958,18.9927029805334,346809.239672266,0.0,1.0
2018-07-30,19.91,19.91,19.862,19.8683,858454,18.6830393449813,18.6830393449813,18.6379973616282,18.6439091219433,914830.763046659,0.0,1.0
2018-07-31,20.0471,20.06,20.0064,20.04,5850,18.8116905099334,18.8237955429595,18.7734986615486,18.8050280498958,6234.18373474055,0.0,1.0
2018-08-01,19.9298,19.9744,19.9093,19.9744,154390,18.7016191631144,18.7434706726466,18.682382482724,18.7434706726466,164529.166975486,0.0,1.0
2018-08-02,20.111,20.111,19.97,19.97,1099,18.8716526502721,18.8716526502721,18.7393418241726,18.7393418241726,1171.1740041846,0.0,1.0
2018-08-03,20.15,20.164,20.116,20.13,5915,18.9082492617465,18.9213865068911,18.8763445235381,18.8894817686827,6303.45244290433,0.0,1.0
2018-08-06,20.24,20.28,20.18,20.18,4638,18.9927029805334,19.030237966661,18.9364005013421,18.9364005013421,4942.58874559431,0.0,1.0
2018-08-07,20.31,20.31,20.26,20.28,4817,19.0583892062566,19.0583892062566,19.0114704735972,19.030237966661,5133.34411115304,0.0,1.0
2018-08-08,20.259,20.259,20.21,20.226,2380,19.010532098944,19.010532098944,18.9645517409378,18.9795657353888,2536.30039122778,0.0,1.0
2018-08-09,20.276,20.276,20.276,20.276,184,19.0264844680482,19.0264844680482,19.0264844680482,19.0264844680482,196.083727725173,0.0,1.0
2018-08-10,20.214,20.214,20.2,20.2,561,18.9683052395505,18.9683052395505,18.9551679944059,18.9551679944059,597.842235075121,0.0,1.0
2018-08-13,20.134,20.134,20.09,20.09,7370,18.8932352672955,18.8932352672955,18.8519467825552,18.8519467825552,7854.0058333398,0.0,1.0
2018-08-14,20.2257,20.2257,20.2257,20.2257,219,18.9792842229929,18.9792842229929,18.9792842229929,18.9792842229929,233.382262890287,0.0,1.0
2018-08-15,20.09,20.115,20.06,20.06,3643,18.8519467825552,18.8754061488849,18.8237955429595,18.8237955429595,3882.24467447176,0.0,1.0
2018-08-16,20.299,20.311,20.28,20.298,2094,19.0480670850716,19.0593275809098,19.030237966661,19.0471287104184,2231.51807530713,0.0,1.0
2018-08-17,20.297,20.297,20.25,20.25,4578,19.0461903357652,19.0461903357652,19.0020867270653,19.0020867270653,4878.64839959696,0.0,1.0
2018-08-20,20.297,20.297,20.297,20.297,150,19.0461903357652,19.0461903357652,19.0461903357652,19.0461903357652,159.850864993347,0.0,1.0
2018-08-21,20.42,20.44,20.42,20.44,2952,19.1616104181074,19.1803779111711,19.1616104181074,19.1803779111711,3145.86502306907,0.0,1.0
2018-08-22,20.389,20.42,20.371,20.42,17732,19.1325208038585,19.1616104181074,19.1156300601011,19.1616104181074,18896.5035870803,0.0,1.0
2018-08-23,20.37,20.45,20.35,20.4,2184,19.1146916854479,19.189761657703,19.0959241923842,19.1428429250436,2327.42859430314,0.0,1.0
2018-08-24,20.55,20.55,20.509,20.53,16425,19.2835991230219,19.2835991230219,19.2451257622411,19.2648316299581,17503.6697167715,0.0,1.0
2018-08-27,20.64,20.64,20.611,20.611,173697,19.3680528418088,19.3680528418088,19.3408399768664,19.3408399768664,185104.104644997,0.0,1.0
2018-08-28,20.69,20.69,20.659,20.659,1030,19.4149715744682,19.4149715744682,19.3858819602194,19.3858819602194,1097.64260628765,0.0,1.0
2018-08-29,20.81,20.81,20.773,20.789,3451,19.5275765328508,19.5275765328508,19.4928566706829,19.5078706651339,3677.63556728029,0.0,1.0
2018-08-30,20.74,20.82,20.74,20.8,4941,19.4618903071277,19.5369602793827,19.4618903071277,19.518192786319,5265.48749288085,0.0,1.0
2018-08-31,20.74,20.75,20.69,20.73,34418,19.4618903071277,19.4712740536595,19.4149715744682,19.4525065605958,36678.3138089401,0.0,1.0
2018-09-04,20.74,20.74,20.74,20.74,96,19.4618903071277,19.4618903071277,19.4618903071277,19.4618903071277,102.304553595742,0.0,1.0
2018-09-05,20.658,20.68,20.62,20.62,3520,19.3849435855662,19.4055878279364,19.349285348745,19.349285348745,3751.16696517722,0.0,1.0
2018-09-06,20.622,20.622,20.622,20.622,491,19.3511620980514,19.3511620980514,19.3511620980514,19.3511620980514,523.245164744891,0.0,1.0
2018-09-07,20.579,20.65,20.521,20.64,6933,19.3108119879643,19.3774365883407,19.2563862580794,19.3680528418088,7388.30697999253,0.0,1.0
2018-09-10,20.68,20.68,20.617,20.68,6375,19.4055878279364,19.4055878279364,19.3464702247855,19.4055878279364,6793.66176221725,0.0,1.0
2018-09-11,20.6914,20.7006,20.6914,20.7006,1522,19.4162852989827,19.424918345792,19.4162852989827,19.424918345792,1621.95344346583,0.0,1.0
2018-09-12,20.74,20.74,20.66,20.66,1365,19.4618903071277,19.4618903071277,19.3868203348726,19.3868203348726,1454.64287143946,0.0,1.0
2018-09-13,20.81,20.83,20.81,20.82,4046,19.5275765328508,19.5463440259146,19.5275765328508,19.5369602793827,4311.71066508723,0.0,1.0
2018-09-14,20.796,20.809,20.755,20.809,25022,19.5368664419174,19.5490793320763,19.4983488652624,19.5490793320763,26634.6455070986,0.0239,1.0
2018-09-17,20.87,20.87,20.87,20.87,79,19.6063859705143,19.6063859705143,19.6063859705143,19.6063859705143,84.0914793006471,0.0,1.0
2018-09-18,20.763,20.763,20.763,20.763,1312,19.5058644899755,19.5058644899755,19.5058644899755,19.5058644899755,1396.55722585378,0.0,1.0
2018-09-19,20.739,20.77,20.731,20.77,12371,19.483317615836,19.5124406615996,19.4758019911228,19.5124406615996,13168.2998788393,0.0,1.0
2018-09-20,20.85,20.85,20.76,20.76,8060,19.5875969087314,19.5875969087314,19.5030461307081,19.5030461307081,8579.45978687612,0.0,1.0
2018-09-21,20.88,20.88,20.848,20.848,1496,19.6157805014058,19.6157805014058,19.5857180025531,19.5857180025531,1592.41586118693,0.0,1.0
2018-09-24,20.749,20.749,20.689,20.689,763,19.4927121467275,19.4927121467275,19.4363449613786,19.4363449613786,812.174667169537,0.0,1.0
2018-09-25,20.76,20.76,20.742,20.742,1936,19.5030461307081,19.5030461307081,19.4861359751034,19.4861359751034,2060.77346741838,0.0,1.0
2018-09-26,20.754,20.78,20.72,20.733,19677,19.4974094121732,19.521835192491,19.4654680071422,19.4776808973011,20945.1650404915,0.0,1.0
2018-09-27,20.7,20.76,20.7,20.76,3420,19.4466789453592,19.5030461307081,19.4466789453592,19.5030461307081,3640.41593934446,0.0,1.0
2018-09-28,20.75,20.75,20.74,20.74,242,19.4936515998166,19.4936515998166,19.4842570689251,19.4842570689251,257.596683427298,0.0,1.0
2018-10-01,20.8,20.87,20.791,20.87,11981,19.540624254274,19.6063859705143,19.5321691764717,19.6063859705143,12753.1647278614,0.0,1.0
2018-10-02,20.77,20.81,20.744,20.744,4966,19.5124406615996,19.5500187851655,19.4880148812817,19.4880148812817,5286.05425578496,0.0,1.0
2018-10-03,20.7,20.81,20.7,20.789,3745,19.4466789453592,19.5500187851655,19.4466789453592,19.5302902702934,3986.36189849269,0.0,1.0
2018-10-04,20.375,20.499,20.375,20.499,4663,19.1413566913862,19.2578488744405,19.1413566913862,19.2578488744405,4963.5261769483,0.0,1.0
2018-10-05,20.3,20.424,20.3,20.423,2712,19.0708977097001,19.1873898927544,19.0708977097001,19.1864504396653,2886.78597295385,0.0,1.0
2018-10-08,20.09,20.09,20.08,20.08,1407,18.8736125609791,18.8736125609791,18.8642180300876,18.8642180300876,1497.67989083557,0.0,1.0
2018-10-09,20.22,20.22,20.22,20.22,381,18.9957414625683,18.9957414625683,18.9957414625683,18.9957414625683,405.555109032233,0.0,1.0
2018-10-10,19.594,19.95,19.594,19.95,4712,18.4076438287618,18.7420891284984,18.4076438287618,18.7420891284984,5015.6841830968,0.0,1.0
2018-10-11,19.049,19.34,18.94,19.283,23621,17.8956418951762,18.1690227441182,17.7932415084591,18.1154739180368,25143.3523108934,0.0,1.0
2018-10-12,19.32,19.41,19.12,19.41,14576,18.1502336823353,18.2347844603586,17.9623430645057,18.2347844603586,15515.4101555219,0.0,1.0
2018-10-15,19.35,19.35,19.3,19.33,2651,18.1784172750097,18.1784172750097,18.1314446205523,18.1596282132268,2821.85457754449,0.0,1.0
2018-10-16,19.709,19.72,19.61,19.61,2085,18.5156809340138,18.5260149179944,18.4226750781881,18.4226750781881,2219.37638407403,0.0,1.0
2018-10-17,19.72,19.72,19.65,19.66,24904,18.5260149179944,18.5260149179944,18.460253201754,18.4696477326455,26509.0405127001,0.0,1.0
2018-10-18,19.41,19.55,19.41,19.55,5487,18.2347844603586,18.3663078928393,18.2347844603586,18.3663078928393,5840.6322395272,0.0,1.0
2018-10-19,19.36,19.635,19.36,19.635,4120,18.1878118059012,18.4461614054168,18.1878118059012,18.4461614054168,4385.53031289449,0.0,1.0
2018-10-22,19.449,19.489,19.35,19.489,3580,18.2714231308353,18.3090012544013,18.1784172750097,18.3090012544013,3810.7277961559,0.0,1.0
2018-10-23,19.31,19.31,19.01,19.01,25137,18.1408391514438,18.1408391514438,17.8590032246995,17.8590032246995,26757.0571541818,0.0,1.0
2018-10-24,18.95,19.249,18.95,19.249,62500,17.8026360393506,18.0835325130058,17.8026360393506,18.0835325130058,66528.0690669674,0.0,1.0
2018-10-25,18.96,19.03,18.79,18.81,10083,17.8120305702421,17.8777922864824,17.6523235450869,17.6711126068699,10732.8403264357,0.0,1.0
2018-10-26,18.76,18.799,18.54,18.64,5687,17.6241399524125,17.6607786228893,17.4174602728,17.5114055817148,6053.52206054151,0.0,1.0
2018-10-29,18.44,18.88,18.44,18.88,24275,17.3235149638852,17.7368743231102,17.3235149638852,17.7368743231102,25839.5020256102,0.0,1.0
2018-10-30,18.81,18.83,18.678,18.743,18102,17.6711126068699,17.6899016686529,17.5471047991024,17.608169249897,19268.6577000039,0.0,1.0
2018-10-31,19.16,19.179,19.16,19.179,1084,17.9999211880716,18.0177707967654,17.9999211880716,18.0177707967654,1153.86282989749,0.0,1.0
2018-11-01,19.22,19.231,19.22,19.231,1334,18.0562883734205,18.0666223574011,18.0562883734205,18.0666223574011,1419.97510616535,0.0,1.0
2018-11-02,19.191,19.39,19.17,19.39,3198,18.0290442338352,18.2159953985756,18.0093157189631,18.2159953985756,3404.10823801859,0.0,1.0
2018-11-05,19.28,19.31,19.15,19.15,4054,18.1126555587694,18.1408391514438,17.9905266571802,17.9905266571802,4315.27667195977,0.0,1.0
2018-11-06,19.4,19.43,19.398,19.398,4861,18.2253899294671,18.2535735221415,18.2235110232888,18.2235110232888,5174.28709975246,0.0,1.0
2018-11-07,19.56,19.56,19.56,19.56,472,18.3757024237307,18.3757024237307,18.3757024237307,18.3757024237307,502.419977593739,0.0,1.0
2018-11-08,19.6,19.64,19.6,19.6,481,18.4132805472967,18.4508586708626,18.4132805472967,18.4132805472967,512.00001953938,0.0,1.0
2018-11-09,19.43,19.47,19.414,19.47,1784,18.2535735221415,18.2911516457074,18.2385422727152,18.2911516457074,1898.97720344752,0.0,1.0
2018-11-12,19.42,19.42,19.42,19.42,158,18.2441789912501,18.2441789912501,18.2441789912501,18.2441789912501,168.182958601293,0.0,1.0
2018-11-13,19.256,19.45,19.23,19.32,5336,18.0901086846298,18.2723625839245,18.065682904312,18.1502336823353,5679.90042466142,0.0,1.0
2018-11-14,19.06,19.25,19.06,19.2,3346,17.9059758791568,18.0844719660949,17.9059758791568,18.0374993116375,3561.64670556918,0.0,1.0
2018-11-15,19.151,19.151,18.94,19.039,7206,17.9914661102693,17.9914661102693,17.7932415084591,17.8862473642847,7670.42025114508,0.0,1.0
2018-11-16,19.371,19.39,19.178,19.178,7936,18.1981457898818,18.2159953985756,18.0168313436763,18.0168313436763,8447.46809784726,0.0,1.0
2018-11-19,19.13,19.17,19.13,19.141,23359,17.9717375953972,18.0093157189631,17.9717375953972,17.9820715793778,24864.4666453647,0.0,1.0
2018-11-20,18.9,19.029,18.9,18.958,4724,17.7556633848932,17.8768528333933,17.7556633848932,17.8101516640638,5028.45757235767,0.0,1.0
2018-11-21,19.0,19.119,19.0,19.119,1978,17.849608693808,17.9614036114166,17.849608693808,17.9614036114166,2105.48032983138,0.0,1.0
2018-11-23,18.9414,19.02,18.91,18.91,2561,17.7945567427839,17.8683977555909,17.7650579157847,17.7650579157847,2726.05415808806,0.0,1.0
2018-11-26,19.2,19.2,19.14,19.18,924,18.0374993116375,18.0374993116375,17.9811321262887,18.0187102498546,983.550973086049,0.0,1.0
2018-11-27,19.18,19.2,19.11,19.14,2532,18.0187102498546,18.0374993116375,17.9529485336142,17.9811321262887,2695.18513404098,0.0,1.0
2018-11-28,19.442,19.45,19.16,19.19,1214,18.2648469592113,18.2723625839245,17.9999211880716,18.0281047807461,1292.24121355678,0.0,1.0
2018-11-29,19.53,19.53,19.39,19.41,6649,18.3475188310563,18.3475188310563,18.2159953985756,18.2347844603586,7077.52209962027,0.0,1.0
2018-11-30,19.5,19.5,19.38,19.422,3636,18.3193352383819,18.3193352383819,18.2066008676841,18.2460578974284,3870.33694603989,0.0,1.0
2018-12-03,19.67,19.69,19.595,19.69,3075,18.479042263537,18.49783132532,18.4085832818509,18.49783132532,3273.1809980948,0.0,1.0
2018-12-04,19.14,19.59,19.14,19.59,3890,17.9811321262887,18.4038860164052,17.9811321262887,18.4038860164052,4140.70701872805,0.0,1.0
2018-12-06,18.869,18.869,18.68,18.68,1580,17.7265403391296,17.7265403391296,17.5489837052807,17.5489837052807,1681.82958601294,0.0,1.0
2018-12-07,18.716,19.1,18.64,19.1,11357,17.58280401649,17.9435540027228,17.5114055817148,17.9435540027228,12088.9484862968,0.0,1.0
2018-12-10,18.672,18.672,18.554,18.57,1628,17.5414680805675,17.5414680805675,17.4306126160481,17.4456438654744,1732.92314305637,0.0,1.0
2018-12-11,18.658,18.89,18.649,18.89,998,17.5283157373194,17.7462688540017,17.5198606595171,17.7462688540017,1062.32020686134,0.0,1.0
2018-12-12,18.781,18.93,18.781,18.9,3992,17.6438684672846,17.7838469775676,17.6438684672846,17.7556633848932,4249.28082744535,0.0,1.0
2018-12-13,18.737,18.81,18.67,18.81,1644,17.6025325313621,17.6711126068699,17.5395891743892,17.6711126068699,1749.95432873751,0.0,1.0
2018-12-14,18.45,18.62,18.45,18.62,6885,17.3329094947767,17.4926165199318,17.3329094947767,17.4926165199318,7328.73208841713,0.0,1.0
2018-12-17,18.02,18.2104,18.0,18.18,19521,16.9289446664432,17.1078165346169,16.9101556046602,17.0792571607068,20779.1109801003,0.0,1.0
2018-12-18,17.971,18.17,17.87,18.17,6154,16.9699987664389,17.1579142833562,16.8746245593603,17.1579142833562,6517.00306653633,0.0927,1.0
2018-12-19,17.7294,18.1717,17.7294,18.12,2878,16.7418561087142,17.1595195917922,16.7418561087142,17.1106993293569,3047.76321506199,0.0,1.0
2018-12-20,17.407,17.68,17.407,17.68,2398,16.4374140853265,16.6952077341628,16.4374140853265,16.6952077341628,2539.44968371045,0.0,1.0
2018-12-21,17.148,17.69,17.148,17.69,6831,16.19284062361,16.7046507249627,16.19284062361,16.7046507249627,7233.93694304672,0.0,1.0
2018-12-24,16.741,16.85,16.741,16.85,300,15.8085108980554,15.911439497774,15.8085108980554,15.911439497774,317.695957094719,0.0,1.0
2018-12-26,17.377,17.377,16.64,16.71,5346,16.4090851129269,16.4090851129269,15.7131366909768,15.7792376265758,5661.34195542787,0.0,1.0
2018-12-27,17.498,17.498,17.022,17.082,2711,16.5233453016053,16.5233453016053,16.0738589395316,16.1305168843308,2870.9124656126,0.0,1.0
2018-12-28,17.5225,17.76,17.491,17.67,15756,16.5464806290649,16.7707516605617,16.5167352080454,16.685764743363,16685.3916666146,0.0,1.0
2018-12-31,17.5889,17.61,17.4573,17.61,32629,16.609182087976,16.6291067985638,16.4849123290498,16.6291067985638,34553.6712801453,0.0,1.0
2019-01-02,17.6484,17.7395,17.59,17.59,7548,16.6653678832352,16.751393529422,16.610220816964,16.610220816964,7993.23028050313,0.0,1.0
2019-01-03,17.411,17.51,17.411,17.49,41209,16.4411912816464,16.5346768905651,16.4411912816464,16.5157909089654,43639.7756530542,0.0,1.0
2019-01-04,17.902,17.919,17.71,17.71,27351,16.9048421299198,16.9208952142796,16.7235367065624,16.7235367065624,28964.3404083255,0.0,1.0
2019-01-07,18.077,18.16,17.98,17.98,10713,17.0700944689175,17.1484712925564,16.9784974581588,16.9784974581588,11344.9226278524,0.0,1.0
2019-01-08,18.28,18.28,18.09,18.19,52925,17.2617871821548,17.2617871821548,17.0823703569573,17.176800264956,56046.8617641265,0.0,1.0
2019-01-09,18.342,18.42,18.34,18.35,1462,17.3203337251139,17.3939890533529,17.318445126954,17.3278881177538,1548.23829757493,0.0,1.0
2019-01-10,18.484,18.484,18.33,18.39,11211,17.454424194472,17.454424194472,17.3090021361541,17.3656600809533,11872.2979166296,0.0,1.0
2019-01-11,18.475,18.475,18.428,18.428,1123,17.4459255027522,17.4459255027522,17.4015434459928,17.4015434459928,1189.24186605789,0.0,1.0
2019-01-14,18.36,18.39,18.36,18.39,371,17.3373311085537,17.3656600809533,17.3373311085537,17.3656600809533,392.884000273802,0.0,1.0
2019-01-15,18.58,18.6,18.511,18.52,8521,17.5450769061507,17.5639628877505,17.4799202696317,17.4884189613515,9023.62416801367,0.0,1.0
2019-01-16,18.606,18.659,18.51,18.51,2001,17.5696286822304,17.6196765334697,17.4789759705517,17.4789759705517,2119.03203382177,0.0,1.0
2019-01-17,18.752,18.752,18.71,18.71,1046,17.7074963479084,17.7074963479084,17.667835786549,17.667835786549,1107.69990373692,0.0,1.0
2019-01-18,19.021,19.06,18.9,18.9,5126,17.9615128004248,17.9983404645443,17.8472526117464,17.8472526117464,5428.3649202251,0.0,1.0
2019-01-22,18.7606,18.96,18.75,18.921,5993,17.7156173199963,17.9039105565456,17.7056077497485,17.8670828924262,6346.50623622883,0.0,1.0
2019-01-23,18.847,18.847,18.73,18.75,8188,17.7972047605072,17.7972047605072,17.6867217681487,17.7056077497485,8670.9816556385,0.0,1.0
2019-01-24,18.92,18.96,18.858,18.901,2162,17.8661385933462,17.9039105565456,17.807592050387,17.8481969108264,2289.52886412927,0.0,1.0
2019-01-25,19.096,19.159,19.096,19.159,2983,18.0323352314238,18.091826073463,18.0323352314238,18.091826073463,3158.95680004515,0.0,1.0
2019-01-28,18.967,18.97,18.94,18.96,545,17.9105206501055,17.9133535473455,17.8850245749459,17.9039105565456,577.14765538874,0.0,1.0
2019-01-29,18.915,18.94,18.81,18.84,3290,17.8614170979462,17.8850245749459,17.7622656945477,17.7905946669473,3484.06566280542,0.0,1.0
2019-01-30,19.209,19.209,19.055,19.08,3057,18.1390410274623,18.1390410274623,17.9936189691444,18.017226446144,3237.32180279518,0.0,1.0
2019-01-31,19.433,19.433,19.361,19.42,1519,18.3505640213793,18.3505640213793,18.2825744876203,18.3382881333395,1608.60052942292,0.0,1.0
2019-02-01,19.488,19.55,19.426,19.465,27412,18.4025004707786,18.4610470137377,18.3439539278194,18.3807815919389,29028.938586268,0.0,1.0
2019-02-04,19.613,19.619,19.53,19.53,2155,18.5205378557769,18.5262036502568,18.442161032138,18.442161032138,2282.11595846372,0.0,1.0
2019-02-05,19.78,19.78,19.689,19.75,231772,18.6782358021346,18.6782358021346,18.5923045858559,18.649906829735,245443.424559191,0.0,1.0
2019-02-06,19.767,19.82,19.721,19.79,17203,18.6659599140948,18.7160077653341,18.6225221564154,18.6876787929345,18217.7451663348,0.0,1.0
2019-02-07,19.644,19.73,19.53,19.73,9165,18.5498111272565,18.6310208481353,18.442161032138,18.6310208481353,9705.61148924363,0.0,1.0
2019-02-08,19.753,19.753,19.6,19.6,1619,18.652739726975,18.652739726975,18.5082619677371,18.5082619677371,1714.49918178783,0.0,1.0
2019-02-11,19.816,19.83,19.76,19.77,4304,18.7122305690142,18.725450756134,18.6593498205349,18.6687928113348,4557.87799778555,0.0,1.0
2019-02-12,20.02,20.045,19.95,19.95,2136,18.9048675813314,18.9284750583311,18.8387666457324,18.8387666457324,2261.9952145144,0.0,1.0
2019-02-13,20.11,20.15,20.104,20.149,9266,18.9898544985302,19.0276264617297,18.9841887040503,19.0266821626497,9812.56912813221,0.0,1.0
2019-02-14,20.089,20.13,20.01,20.06,5960,18.9700242178505,19.0087404801299,18.8954245905316,18.9426395445309,6311.5596809484,0.0,1.0
2019-02-15,20.238,20.238,20.193,20.193,1062,19.1107247807685,19.1107247807685,19.0682313221691,19.0682313221691,1124.6436881153,0.0,1.0
2019-02-19,20.2752,20.32,20.2752,20.309,3755,19.145852706544,19.1881573053274,19.145852706544,19.1777700154475,3976.49439630222,0.0,1.0
2019-02-20,20.296,20.32,20.271,20.31,11971,19.1654941274077,19.1881573053274,19.1418866504081,19.1787143145275,12677.1276746029,0.0,1.0
2019-02-21,20.2218,20.2542,20.19,20.208,1585,19.0954271356727,19.1260224258643,19.0653984249291,19.0823958083689,1678.49363998376,0.0,1.0
2019-02-22,20.3826,20.3826,20.36,20.36,450,19.2472704277346,19.2472704277346,19.2259292685269,19.2259292685269,476.543935642077,0.0,1.0
2019-02-25,20.4274,20.5275,20.4274,20.5223,2027,19.289575026518,19.3840993644246,19.289575026518,19.3791890092087,2146.56568343664,0.0,1.0
2019-02-26,20.396,20.46,20.396,20.425,4483,19.2599240354064,19.3203591765255,19.2599240354064,19.287308708726,4747.43658551874,0.0,1.0
2019-02-27,20.415,20.45,20.29,20.36,2848,19.2778657179261,19.3109161857257,19.1598283329278,19.2259292685269,3015.99361935253,0.0,1.0
2019-02-28,20.412,20.479,20.389,20.389,12363,19.2750328206862,19.3383008590453,19.2533139418465,19.2533139418465,13092.2503918733,0.0,1.0
2019-03-01,20.582,20.582,20.506,20.54,4062,19.4355636642839,19.4355636642839,19.3637969342049,19.3959031029244,4301.60325906248,0.0,1.0
2019-03-04,20.414,20.544,20.287,20.544,4661,19.2769214188461,19.3996802992444,19.1569954356878,19.3996802992444,4935.93618672829,0.0,1.0
2019-03-05,20.398,20.46,20.38,20.4,2864,19.2618126335664,19.3203591765255,19.2448152501266,19.2637012317263,3032.9374037309,0.0,1.0
2019-03-06,20.214,20.37,20.213,20.37,7605,19.0880616028488,19.2353722593267,19.0871173037688,19.2353722593267,8053.59251235112,0.0,1.0
2019-03-07,20.068,20.13,20.068,20.13,2467,18.9501939371708,19.0087404801299,18.9501939371708,19.0087404801299,2612.51975384223,0.0,1.0
2019-03-08,20.043,20.043,19.911,19.911,2378,18.9265864601711,18.9265864601711,18.8019389816129,18.8019389816129,2518.26995323747,0.0,1.0
2019-03-11,20.335,20.335,20.04,20.04,3762,19.2023217915272,19.2023217915272,18.9237535629312,18.9237535629312,3983.90730196777,0.0,1.0
2019-03-12,20.389,20.42,20.389,20.42,279,19.2533139418465,19.2825872133261,19.2533139418465,19.2825872133261,295.457240098088,0.0,1.0
2019-03-13,20.523,20.549,20.523,20.543,1534,19.3798500185647,19.4044017946443,19.3798500185647,19.3987360001644,1624.48532727766,0.0,1.0
2019-03-14,20.57,20.57,20.53,20.53,1407,19.424232075324,19.424232075324,19.3864601121246,19.3864601121246,1489.99403877423,0.0,1.0
2019-03-15,20.6301,20.68,20.6173,20.6173,1772,19.4809844500312,19.5281049741226,19.4688974218074,19.4688974218074,1876.52411990614,0.0,1.0
2019-03-18,20.65,20.71,20.57,20.71,3837,19.499776001723,19.5564339465222,19.424232075324,19.5564339465222,4063.33129124144,0.0,1.0
2019-03-19,20.6452,20.7926,20.6452,20.72,2992,19.495243366139,19.6344330505291,19.495243366139,19.565876937322,3168.487678758,0.0,1.0
2019-03-20,20.612,20.631,20.55,20.59,3495,19.4638926366835,19.4818343192032,19.4053460937243,19.4431180569238,3701.15790015347,0.0,1.0
2019-03-21,20.882,20.882,20.77,20.77,300,19.7532258747914,19.7532258747914,19.6472800220006,19.6472800220006,317.143135997586,0.0364,1.0
2019-03-22,20.535,20.623,20.535,20.56,6265,19.4249829201629,19.5082260902127,19.4249829201629,19.4486315480179,6623.00582341625,0.0,1.0
2019-03-25,20.524,20.524,20.512,20.512,706,19.4145775239066,19.4145775239066,19.4032261825362,19.4032261825362,746.343513380987,0.0,1.0
2019-03-26,20.671,20.713,20.581,20.67,7175,19.5536314556945,19.593361150491,19.4684963954162,19.5526855105803,7585.0066692756,0.0,1.0
2019-03-27,20.584,20.62,20.485,20.62,4709,19.4713342307588,19.5053882548701,19.3776856644527,19.5053882548701,4978.09009137545,0.0,1.0
2019-03-28,20.691,20.7,20.56,20.7,1620,19.5725503579786,19.5810638640064,19.4486315480179,19.5810638640064,1712.57293438696,0.0,1.0
2019-03-29,20.864,20.889,20.76,20.84,8509,19.7361988627357,19.7598474905908,19.6378205708586,19.7134961799948,8995.23648067821,0.0,1.0
2019-04-01,21.061,21.061,20.957,20.957,1459,19.9225500502337,19.9225500502337,19.8241717583566,19.8241717583566,1542.37278473493,0.0,1.0
2019-04-02,21.096,21.096,21.02,21.06,6092,19.9556581292309,19.9556581292309,19.8837663005514,19.9216041051195,6440.1199483243,0.0,1.0
2019-04-03,21.149,21.25,21.149,21.25,3650,20.0057932202836,20.1013336768182,20.0057932202836,20.1013336768182,3858.57482130397,0.0,1.0
2019-04-04,21.102,21.11,20.99,21.11,3107,19.9613337999161,19.9689013608297,19.8553879471253,19.9689013608297,3284.54574514833,0.0,1.0
2019-04-05,21.251,21.259,21.22,21.223,4321,20.1022796219324,20.109847182846,20.0729553233921,20.0757931587347,4567.91830215189,0.0,1.0
2019-04-08,21.256,21.256,21.19,21.25,5517,20.1070093475034,20.1070093475034,20.044576969966,20.1013336768182,5832.2622709956,0.0,1.0
2019-04-09,21.126,21.2,21.126,21.18,1911,19.984036482657,20.054036421108,19.984036482657,20.0351175188239,2020.20177630462,0.0,1.0
2019-04-10,21.263,21.265,21.222,21.236,5238,20.1136309633028,20.1155228535312,20.0748472136205,20.0880904452193,5537.31915451786,0.0,1.0
2019-04-11,21.285,21.31,21.211,21.272,5591,20.1344417558153,20.1580903836703,20.0644418173642,20.1221444693306,5910.49091120834,0.0,1.0
2019-04-12,21.453,21.48,21.402,21.402,3446,20.2933605350014,20.3189010530849,20.245117334177,20.245117334177,3642.91748882561,0.0,1.0
2019-04-15,21.435,21.46,21.42,21.436,2028,20.2763335229457,20.2999821508008,20.2621443462327,20.2772794680599,2143.88759934369,0.0,1.0
2019-04-16,21.3384,21.45,21.3384,21.45,9083,20.1849552249137,20.2905226996588,20.1849552249137,20.2905226996588,9602.03701422026,0.0,1.0
2019-04-17,21.201,21.29,21.185,21.29,2215,20.0549823662222,20.1391714813863,20.0398472443949,20.1391714813863,2341.57348744884,0.0,1.0
2019-04-18,21.231,21.289,21.145,21.18,15621,20.0833607196483,20.1382255362721,20.0020094398268,20.0351175188239,16513.6430913943,0.0,1.0
2019-04-22,21.237,21.24,21.184,21.24,3686,20.0890363903335,20.0918742256761,20.0389012992807,20.0918742256761,3896.63199762368,0.0,1.0
2019-04-23,21.45,21.46,21.359,21.359,8830,20.2905226996588,20.2999821508008,20.2044416942663,20.2044416942663,9334.57963619562,0.0,1.0
2019-04-24,21.438,21.49,21.438,21.46,2202,20.2791713582884,20.3283605042269,20.2791713582884,20.2999821508008,2327.83061822228,0.0,1.0
2019-04-25,21.384,21.42,21.28,21.28,12536,20.2280903221214,20.2621443462327,20.1297120302442,20.1297120302442,13252.3545095525,0.0,1.0
2019-04-26,21.4761,21.4926,21.401,21.4499,4577,20.3152118671395,20.3308199615239,20.2441713890628,20.2904281051474,4838.54711153651,0.0,1.0
2019-04-29,21.482,21.54,21.482,21.5,4046,20.3207929433133,20.3756577599371,20.3207929433133,20.337819955369,4277.20376082078,0.0,1.0
2019-04-30,21.578,21.58,21.42,21.49,4885,20.4116036742768,20.4134955645052,20.2621443462327,20.3283605042269,5164.14739782736,0.0,1.0
2019-05-01,21.357,21.56,21.357,21.54,2952,20.2025498040379,20.3945766622211,20.2025498040379,20.3756577599371,3120.68845821625,0.0,1.0
2019-05-02,21.317,21.325,21.317,21.325,225,20.1647119994698,20.1722795603834,20.1647119994698,20.1722795603834,237.857351998189,0.0,1.0
2019-05-03,21.557,21.557,21.48,21.48,908,20.3917388268785,20.3917388268785,20.3189010530849,20.3189010530849,959.88655828603,0.0,1.0
2019-05-06,21.508,21.543,21.39,21.42,3464,20.3453875162826,20.3784955952797,20.2337659928066,20.2621443462327,3661.94607698546,0.0,1.0
2019-05-07,21.161,21.28,21.09,21.28,4102,20.0171445616541,20.1297120302442,19.9499824585456,20.1297120302442,4336.40381287366,0.0,1.0
2019-05-08,21.14,21.16,21.14,21.16,302,19.9972797142558,20.0161986165399,19.9972797142558,20.0161986165399,319.257423570903,0.0,1.0
2019-05-09,21.13,21.13,20.89,20.9,20445,19.9878202631138,19.9878202631138,19.760793435705,19.770252886847,21613.3047182355,0.0,1.0
2019-05-10,21.203,21.234,21.04,21.04,1991,20.0568742564506,20.0861985549909,19.9026852028355,19.9026852028355,2104.77327923731,0.0,1.0
2019-05-13,20.808,20.82,20.767,20.82,3116,19.6832259363403,19.6945772777108,19.644442186658,19.6945772777108,3294.06003922827,0.0,1.0
2019-05-14,21.009,21.08,20.97,20.97,26299,19.8733609042952,19.9405230074036,19.8364690448413,19.8364690448413,27801.824445335,0.0,1.0
2019-05-15,21.116,21.159,21.116,21.127,3066,19.9745770315149,20.0152526714257,19.9745770315149,19.9849824277712,3241.20284989534,0.0,1.0
2019-05-16,21.319,21.4,21.288,21.4,4778,20.1666038896982,20.2432254439486,20.1372795911579,20.2432254439486,5051.03301265488,0.0,1.0
2019-05-17,21.204,21.338,21.203,21.338,1617,20.0578202015648,20.184576846868,20.0568742564506,20.184576846868,1709.40150302699,0.0,1.0
2019-05-20,21.039,21.09,21.0,21.09,2421,19.9017392577213,19.9499824585456,19.8648473982674,19.9499824585456,2559.34510750052,0.0,1.0
2019-05-21,21.223,21.232,21.223,21.23,1189,20.0757931587347,20.0843066647625,20.0757931587347,20.0824147745341,1256.9439623371,0.0,1.0
2019-05-22,21.211,21.27,21.191,21.27,3626,20.0644418173642,20.1202525791022,20.0455229150802,20.1202525791022,3833.20337042416,0.0,1.0
2019-05-23,20.94,20.97,20.842,20.97,3236,19.8080906914152,19.8364690448413,19.7153880702232,19.8364690448413,3420.91729362729,0.0,1.0
2019-05-24,21.005,21.04,20.954,21.04,1489,19.8695771238384,19.9026852028355,19.821333923014,19.9026852028355,1574.08709833468,0.0,1.0
2019-05-28,20.829,21.09,20.829,21.09,1020,19.7030907837386,19.9499824585456,19.7030907837386,19.9499824585456,1078.28666239179,0.0,1.0
2019-05-29,20.643,20.69,20.557,20.69,16553,19.5271449924968,19.5716044128644,19.4457937126753,19.5716044128644,17498.9011005602,0.0,1.0
2019-05-30,20.689,20.76,20.63,20.76,2380,19.5706584677502,19.6378205708586,19.5148477060122,19.6378205708586,2516.00221224751,0.0,1.0
2019-05-31,20.55,20.61,20.55,20.61,1601,19.4391720968759,19.4959288037281,19.4391720968759,19.4959288037281,1692.48720244045,0.0,1.0
2019-06-03,20.553,20.65,20.43,20.578,5108,19.4420099322185,19.5337666082962,19.3256586831715,19.4656585600736,5399.89046225224,0.0,1.0
2019-06-04,20.9459,20.9459,20.69,20.69,16312,19.813671767589,19.813671767589,19.5716044128644,19.5716044128644,17244.1294479754,0.0,1.0
2019-06-05,21.202,21.202,21.013,21.05,22960,20.0559283113364,20.0559283113364,19.877144684752,19.9121446539775,24272.0213416819,0.0,1.0
2019-06-06,21.325,21.346,21.208,21.208,8254,20.1722795603834,20.1921444077817,20.0616039820216,20.0616039820216,8725.66481508025,0.0,1.0
2019-06-07,21.531,21.61,21.511,21.559,203119,20.3671442539093,20.4418739179313,20.3482253516252,20.3936307171069,214725.988802312,0.0,1.0
2019-06-10,21.6151,21.71,21.6151,21.65,9643,20.4466982380137,20.5364684293516,20.4466982380137,20.4797117224994,10194.0375347491,0.0,1.0
2019-06-11,21.503,21.69,21.415,21.69,4806,20.3406577907116,20.5175495270676,20.2574146206617,20.5175495270676,5080.63303868132,0.0,1.0
2019-06-12,21.586,21.62,21.559,21.58,11238,20.4191712351904,20.4513333690733,20.3936307171069,20.4134955645052,11880.1818744696,0.0,1.0
2019-06-13,21.562,21.598,21.546,21.58,1728,20.3964685524496,20.4305225765609,20.3813334306223,20.4134955645052,1826.74446334609,0.0,1.0
2019-06-14,21.55,21.59,21.51,21.52,3742,20.428536091821,20.4664544882792,20.3906176953629,20.4000972944774,3947.42431065758,0.0459,1.0
2019-06-17,21.544,21.62,21.544,21.56,1886,20.4228483323523,20.4948932856228,20.4228483323523,20.4380156909356,1989.53560927317,0.0,1.0
2019-06-18,21.71,21.71,21.68,21.71,1410,20.5802096776536,20.5802096776536,20.55177088031,20.5802096776536,1487.40467077156,0.0,1.0
2019-06-19,21.8716,21.8716,21.68,21.69,16907,20.7333999993445,20.7333999993445,20.55177088031,20.5612504794245,17835.1423891736,0.0,1.0
2019-06-20,22.0001,22.05,21.9,22.05,7419,20.8552128479662,20.9025160475477,20.7603220608297,20.9025160475477,7826.28032088951,0.0,1.0
2019-06-21,21.92,21.96,21.88,21.96,5851,20.7792812590588,20.8171996555169,20.7413628626007,20.8171996555169,6172.20193523716,0.0,1.0
2019-06-24,21.824,21.92,21.822,21.92,3430,20.6882771075593,20.7792812590588,20.6863811877364,20.7792812590588,3618.2964686145,0.0,1.0
2019-06-25,21.583,21.748,21.583,21.748,8544,20.459818768899,20.6162321542888,20.459818768899,20.6162321542888,9013.03936671788,0.0,1.0
2019-06-26,21.4,21.49,21.399,21.49,13555,20.286342105103,20.3716584971338,20.2853941451916,20.3716584971338,14299.1278810699,0.0,1.0
2019-06-27,21.528,21.55,21.46,21.48,3893,20.4076809737691,20.428536091821,20.3432196997902,20.3621788980193,4106.71374703097,0.0,1.0
2019-06-28,21.68,21.68,21.59,21.61,2260,20.55177088031,20.55177088031,20.4664544882792,20.4854136865082,2384.06706095299,0.0,1.0
2019-07-01,21.837,21.837,21.755,21.78,3940,20.7006005864082,20.7006005864082,20.622867873669,20.6465668714553,4156.29390272336,0.0,1.0
2019-07-02,21.966,21.98,21.871,21.882,17942,20.8228874149857,20.836158853746,20.7328312233976,20.7432587824236,18926.9607113357,0.0,1.0
2019-07-03,22.208,22.208,22.14,22.14,7600,21.0522937135574,21.0522937135574,20.9878324395786,20.9878324395786,8017.21666515166,0.0,1.0
2019-07-05,22.134,22.16,21.99,21.99,3615,20.9821446801098,21.0067916378076,20.8456384528605,20.8456384528605,3813.45240059517,0.0,1.0
2019-07-08,22.07,22.1,22.03,22.1,5025,20.9214752457768,20.9499140431204,20.8835568493187,20.9499140431204,5300.85707136673,0.0,1.0
2019-07-09,22.134,22.134,22.04,22.076,4917,20.9821446801098,20.9821446801098,20.8930364484332,20.9271630052455,5186.92820296721,0.0,1.0
2019-07-10,22.211,22.23,22.17,22.23,18558,21.0551375932917,21.0731488316094,21.0162712369222,21.0731488316094,19576.7772199849,0.0,1.0
2019-07-11,22.225,22.225,22.148,22.19,9269,21.0684090320521,21.0684090320521,20.9954161188702,21.0352304351512,9777.83964069616,0.0,1.0
2019-07-12,22.285,22.29,22.223,22.223,3478,21.1252866267393,21.1300264262966,21.0665131122292,21.0665131122292,3668.93152123651,0.0,1.0
2019-07-15,22.286,22.29,22.24,22.24,2533,21.1262345866508,21.1300264262966,21.0826284307239,21.0826284307239,2672.05392274068,0.0,1.0
2019-07-16,22.198,22.28,22.152,22.28,8530,21.0428141144429,21.120546827182,20.999207958516,21.120546827182,8998.2708097031,0.0,1.0
2019-07-17,22.127,22.21,22.127,22.19,4350,20.9755089607297,21.0541896333803,20.9755089607297,21.0352304351512,4588.8016438697,0.0,1.0
2019-07-18,22.153,22.18,22.06,22.07,6601,21.0001559184274,21.0257508360367,20.9119956466623,20.9214752457768,6963.37463245609,0.0,1.0
2019-07-19,22.01,22.22,22.01,22.12,16657,20.8645976510896,21.0636692324948,20.8645976510896,20.9688732413495,17571.4181567673,0.0,1.0
2019-07-22,21.999,22.07,21.99,22.03,6265,20.8541700920636,20.9214752457768,20.8456384528605,20.8835568493187,6608.92926410201,0.0,1.0
2019-07-23,22.121,22.135,22.028,22.03,1905,20.9698212012609,20.9830926400213,20.8816609294958,20.8835568493187,2009.57865093605,0.0,1.0
2019-07-24,22.202,22.202,22.1,22.1,1602,21.0466059540887,21.0466059540887,20.9499140431204,20.9499140431204,1689.9448812596,0.0,1.0
2019-07-25,22.08,22.113,22.071,22.093,4965,20.9309548448913,20.9622375219693,20.9224232056883,20.9432783237402,5237.56325558923,0.0,1.0
2019-07-26,22.211,22.22,22.153,22.163,9342,21.0551375932917,21.0636692324948,21.0001559184274,21.009635517542,9854.84711655882,0.0,1.0
2019-07-29,22.135,22.135,22.07,22.095,5197,20.9830926400213,20.9830926400213,20.9214752457768,20.9451742435632,5482.29934326226,0.0,1.0
2019-07-30,22.121,22.147,22.1,22.13,2249,20.9698212012609,20.9944681589587,20.9499140431204,20.978352840464,2372.46319472712,0.0,1.0
2019-07-31,21.97,22.197,21.95,22.182,310574,20.8266792546315,21.0418661545314,20.8077200564024,21.0276467558596,327623.559021423,0.0,1.0
2019-08-01,21.787,22.085,21.768,22.042,8338,20.6532025908355,20.9356946444486,20.6351913525179,20.8949323682561,8795.73059921508,0.0,1.0
2019-08-02,21.67,21.7,21.5,21.56,10307,20.5422912811955,20.5707300785391,20.3811380962484,20.4380156909356,10872.8226536471,0.0,1.0
2019-08-05,21.067,21.3,20.94,21.3,13292,19.970671454589,20.1915461139577,19.8502805458345,20.1915461139577,14021.6899885784,0.0,1.0
2019-08-06,21.435,21.445,21.225,21.255,3614,20.3195207020039,20.3290003011184,20.1204491205987,20.1488879179423,3812.39750366554,0.0,1.0
2019-08-07,21.523,21.56,21.27,21.28,75095,20.4029411742118,20.4380156909356,20.1631073166141,20.1725869157286,79217.4849302059,0.0,1.0
2019-08-08,21.917,21.92,21.71,21.71,6317,20.7764373793244,20.7792812590588,20.5802096776536,20.5802096776536,6663.78390444253,0.0,1.0
2019-08-09,21.893,21.94,21.722,21.9,2667,20.7536863414496,20.7982404572879,20.591585196591,20.7603220608297,2813.41011131046,0.0,1.0
2019-08-12,21.692,21.81,21.692,21.74,7679,20.5631463992474,20.6750056687989,20.5631463992474,20.6086484749972,8100.55352259207,0.0,1.0
2019-08-13,21.917,21.98,21.84,21.86,12805,20.7764373793244,20.836158853746,20.7034444661425,20.7224036643716,13507.955183851,0.0,1.0
2019-08-14,21.408,21.676,21.408,21.66,5620,20.2939257843947,20.5479790406642,20.2939257843947,20.5328116820809,5928.52074449372,0.0,1.0
2019-08-15,21.58,21.595,21.44,21.44,5918,20.4569748891646,20.4711942878364,20.3242605015612,20.3242605015612,6242.88002952206,0.0,1.0
2019-08-16,21.8166,21.8226,21.72,21.75,5253,20.6812622042145,20.6869499636832,20.5896892767681,20.6181280741117,5541.37357132128,0.0,1.0
2019-08-19,21.994,22.029,21.92,21.92,14167,20.8494302925064,20.8826088894072,20.7792812590588,20.7792812590588,14944.7248020005,0.0,1.0
2019-08-20,21.861,22.01,21.861,21.905,5744,20.7233516242831,20.8645976510896,20.7233516242831,20.765061860387,6059.32796376725,0.0,1.0
2019-08-21,22.033,22.045,21.995,22.01,3095,20.886400729053,20.8977762479905,20.8503782524178,20.8645976510896,3264.90599719006,0.0,1.0
2019-08-22,22.017,22.2,21.89,22.2,2115,20.8712333704698,21.0447100342658,20.7508424617152,21.0447100342658,2231.10700615734,0.0,1.0
2019-08-23,21.62,21.92,21.57,21.87,8572,20.4948932856228,20.7792812590588,20.4474952900501,20.7318832634861,9042.57648074737,0.0,1.0
2019-08-26,21.777,21.777,21.663,21.663,3068,20.643722991721,20.643722991721,20.5356555618153,20.5356555618153,3236.42378009017,0.0,1.0
2019-08-27,21.805,21.86,21.8,21.806,3890,20.6702658692417,20.7224036643716,20.6655260696844,20.6712138291531,4103.5490562421,0.0,1.0
2019-08-28,21.833,21.841,21.72,21.72,93168,20.6968087467624,20.704392426054,20.5896892767681,20.5896892767681,98282.6371393223,0.0,1.0
2019-08-29,22.04,22.08,21.97,21.97,2699,20.8930364484332,20.9309548448913,20.8266792546315,20.8266792546315,2847.16681305847,0.0,1.0
2019-08-30,22.037,22.09,21.95,22.09,11050,20.8901925686989,20.9404344440059,20.8077200564024,20.9404344440059,11656.6110723587,0.0,1.0
2019-09-03,21.936,21.98,21.864,21.98,3200,20.7944486176421,20.836158853746,20.7261955040174,20.836158853746,3375.6701748007,0.0,1.0
2019-09-04,22.137,22.137,22.06,22.07,3677,20.9849885598442,20.9849885598442,20.9119956466623,20.9214752457768,3878.85601023193,0.0,1.0
2019-09-05,22.276,22.31,22.217,22.277,3800,21.1167549875362,21.1489856245256,21.0608253527605,21.1177029474477,4008.60833257584,0.0,1.0
2019-09-06,22.238,22.33,22.238,22.295,10633,21.080732510901,21.1679448227547,21.080732510901,21.1347662258538,11216.719052705,0.0,1.0
2019-09-09,21.844,22.105,21.844,22.105,40000,20.7072363057883,20.9546538426777,20.7072363057883,20.9546538426777,42195.8771850089,0.0,1.0
2019-09-10,21.617,21.633,21.51,21.633,9800,20.4920494058884,20.5072167644717,20.3906176953629,20.5072167644717,10337.9899103272,0.0,1.0
2019-09-11,21.708,21.718,21.62,21.62,1800,20.5783137578307,20.5877933569452,20.4948932856228,20.4948932856228,1898.81447332539,0.0,1.0
2019-09-12,21.854,21.94,21.854,21.89,5100,20.7167159049029,20.7982404572879,20.7167159049029,20.7508424617152,5379.97434108861,0.0,1.0
2019-09-13,21.76,21.88,21.74,21.88,21673,20.6276076732263,20.7413628626007,20.6086484749972,20.7413628626007,22862.7811557673,0.0,1.0
2019-09-16,21.761,21.79,21.72,21.744,7484,20.6285556331377,20.6560464705699,20.5896892767681,20.612440314643,7894.84862131515,0.0,1.0
2019-09-17,21.991,21.991,21.86,21.925,28900,20.846586412772,20.846586412772,20.7224036643716,20.7840210586161,30486.5212661688,0.0,1.0
2019-09-18,21.974,21.99,21.84,21.95,10200,20.8304710942773,20.8456384528605,20.7034444661425,20.8077200564024,10759.9486821772,0.0,1.0
2019-09-19,22.021,22.08,22.0,22.0,5600,20.8750252101156,20.9309548448913,20.8551180519751,20.8551180519751,5907.42280590123,0.0,1.0
2019-09-20,21.98,22.07,21.98,22.013,6905,20.836158853746,20.9214752457768,20.836158853746,20.867441530824,7284.06329906215,0.0,1.0
2019-09-23,21.964,22.03,21.85,21.85,8138,20.8209914951628,20.8835568493187,20.7129240652571,20.7129240652571,8584.75121329002,0.0,1.0
2019-09-24,21.85,22.08,21.813,22.08,7593,20.7129240652571,20.9309548448913,20.6778495485333,20.9309548448913,8009.83238664428,0.0,1.0
2019-09-25,21.835,21.869,21.69,21.719,6382,20.7654410443516,20.79777559876,20.6275436799627,20.6551231528405,6710.71564058616,0.0704,1.0
2019-09-26,21.872,21.925,21.79,21.84,3331,20.8006286476784,20.8510325119033,20.7226453105757,20.7701961258822,3502.5687556867,0.0,1.0
2019-09-27,21.624,21.8,21.624,21.75,2600,20.5647766037581,20.732155473637,20.5647766037581,20.6846046583305,2733.91737159574,0.0,1.0
2019-09-30,21.798,21.86,21.798,21.86,8200,20.7302534410248,20.7892164520048,20.7302534410248,20.7892164520048,8622.3547873404,0.0,1.0
2019-10-01,21.611,21.97,21.59,21.97,11089,20.5524133917784,20.8938282456792,20.5324420493497,20.8938282456792,11660.1575898559,0.0,1.0
2019-10-02,21.302,21.34,21.21,21.29,11700,20.2585493531842,20.2946879728172,20.1710558530202,20.2471371575107,12302.6281721808,0.0,1.0
2019-10-03,21.515,21.515,21.25,21.25,34825,20.4611158263899,20.4611158263899,20.2090965052655,20.2090965052655,36618.7201791623,0.0,1.0
2019-10-04,21.907,21.907,21.7,21.76,11600,20.833914218393,20.833914218393,20.637053843024,20.6941148213918,12197.4775040425,0.0,1.0
2019-10-07,21.865,21.955,21.82,21.82,2151,20.7939715335355,20.8795630010872,20.7511757997596,20.7511757997596,2261.79087165478,0.0,1.0
2019-10-08,21.525,21.693,21.525,21.59,6700,20.4706259894512,20.6303967288811,20.4706259894512,20.5324420493497,7045.09476526596,0.0,1.0
2019-10-09,21.723,21.79,21.65,21.65,140000,20.658927218065,20.7226453105757,20.5895030277175,20.5895030277175,147210.935393617,0.0,1.0
2019-10-10,21.783,21.86,21.783,21.84,15900,20.7159881964328,20.7892164520048,20.7159881964328,20.7701961258822,16718.9562339894,0.0,1.0
2019-10-11,21.962,22.08,21.962,22.08,11200,20.8862201152301,20.9984400393535,20.8862201152301,20.9984400393535,11776.8748314894,0.0,1.0
2019-10-14,21.915,21.96,21.83,21.83,37193,20.841522348842,20.8843180826179,20.7606859628209,20.7606859628209,39108.6880006771,0.0,1.0
2019-10-15,22.055,22.091,22.035,22.035,6100,20.9746646317002,21.0089012187209,20.9556443055776,20.9556443055776,6414.19075643617,0.0,1.0
2019-10-16,21.911,21.93,21.83,21.915,16700,20.8377182836175,20.8557875934339,20.7606859628209,20.841522348842,17560.1615790957,0.0,1.0
2019-10-17,21.956,22.02,21.95,22.02,4800,20.8805140173933,20.9413790609857,20.8748079195566,20.9413790609857,5047.2320706383,0.0,1.0
2019-10-18,21.86,21.86,21.781,21.86,5500,20.7892164520048,20.7892164520048,20.7140861638206,20.7892164520048,5783.28674760638,0.0,1.0
2019-10-21,21.942,21.942,21.927,21.93,600,20.8671997891075,20.8671997891075,20.8529345445156,20.8557875934339,630.904008829787,0.0,1.0
2019-10-22,21.668,21.97,21.668,21.97,17746,20.6066213212279,20.8938282456792,20.6066213212279,20.8938282456792,18660.0375678223,0.0,1.0
2019-10-23,21.672,21.72,21.63,21.72,4358,20.6104253864524,20.6560741691466,20.5704827015949,20.6560741691466,4582.46611746701,0.0,1.0
2019-10-24,21.891,21.891,21.87,21.89,5800,20.8186979574949,20.8186979574949,20.7987266150661,20.8177469411887,6098.73875202126,0.0,1.0
2019-10-25,21.897,21.935,21.87,21.929,260057,20.8244040553317,20.8605426749646,20.7987266150661,20.8548365771278,273451.673040412,0.0,1.0
2019-10-28,21.949,21.986,21.949,21.961,14500,20.8738569032504,20.9090445065772,20.8738569032504,20.885269098924,15246.8468800532,0.0,1.0
2019-10-29,21.961,22.054,21.96,22.048,12300,20.885269098924,20.9737136153941,20.8843180826179,20.9680075175573,12933.5321810106,0.0,1.0
2019-10-30,22.108,22.12,21.878,21.878,8938,21.0250684959251,21.0364806915987,20.8063347455152,20.8063347455152,9398.36671820106,0.0,1.0
2019-10-31,22.027,22.08,21.96,22.0,10400,20.9480361751286,20.9984400393535,20.8843180826179,20.9223587348631,10935.6694863829,0.0,1.0
2019-11-01,22.154,22.23,22.101,22.23,23400,21.0688152460071,21.141092485273,21.0184113817822,21.141092485273,24605.2563443617,0.0,1.0
2019-11-04,22.028,22.2,22.016,22.2,24999,20.9489871914347,21.1125619960891,20.9375749957611,21.1125619960891,26286.615527893,0.0,1.0
2019-11-05,21.907,21.96,21.84,21.96,12100,20.833914218393,20.8843180826179,20.7701961258822,20.8843180826179,12723.230844734,0.0,1.0
2019-11-06,21.93,21.95,21.886,21.95,5500,20.8557875934339,20.8748079195566,20.8139428759642,20.8748079195566,5783.28674760639,0.0,1.0
2019-11-07,21.917,21.985,21.917,21.985,703,20.8434243814543,20.9080934902711,20.8434243814543,20.9080934902711,739.209197012231,0.0,1.0
2019-11-08,21.941,21.941,21.88,21.88,2303,20.8662487728014,20.8662487728014,20.8082367781274,20.8082367781274,2421.61988722499,0.0,1.0
2019-11-11,21.931,21.958,21.931,21.956,1500,20.8567386097401,20.8824160500056,20.8567386097401,20.8805140173933,1577.26002207446,0.0,1.0
2019-11-12,21.984,22.06,21.97,22.06,4900,20.907142473965,20.9794197132309,20.8938282456792,20.9794197132309,5152.38273877658,0.0,1.0
2019-11-13,22.02,22.05,21.98,22.045,7029,20.9413790609857,20.9699095501696,20.9033384087405,20.9651544686389,7391.04046344093,0.0,1.0
2019-11-14,22.09,22.09,22.055,22.06,20800,21.0079502024148,21.0079502024148,20.9746646317002,20.9794197132309,21871.3389727659,0.0,1.0
2019-11-15,22.225,22.23,22.19,22.19,1400,21.1363374037423,21.141092485273,21.1030518330278,21.1030518330278,1472.10935393617,0.0,1.0
2019-11-18,22.244,22.28,22.244,22.259,8300,21.1544067135588,21.1886433005795,21.1544067135588,21.1686719581508,8727.50545547872,0.0,1.0
2019-11-19,22.295,22.33,22.22,22.22,6103,21.2029085451715,21.236194115886,21.1315823222117,21.1315823222117,6417.3452764803,0.0,1.0
2019-11-20,22.237,22.269,22.18,22.2,6000,21.1477495994159,21.1781821212121,21.0935416699665,21.1125619960891,6309.04008829786,0.0,1.0
2019-11-21,22.159,22.198,22.125,22.15,12500,21.0735703275377,21.1106599634768,21.0412357731293,21.0650111807826,13143.8335172872,0.0,1.0
2019-11-22,22.17,22.219,22.11,22.11,6173,21.0840315069052,21.1306313059056,21.0269705285374,21.0269705285374,6490.95074417711,0.0,1.0
2019-11-25,22.309,22.314,22.29,22.298,2700,21.2162227734573,21.2209778549879,21.1981534636408,21.2057615940898,2839.06803973403,0.0,1.0
2019-11-26,22.386,22.41,22.32,22.41,7378,21.2894510290293,21.3122754203764,21.2266839528247,21.3122754203764,7758.0162952436,0.0,1.0
2019-11-27,22.462,22.462,22.397,22.397,10200,21.3617282682952,21.3617282682952,21.2999122083967,21.2999122083967,10725.3681501064,0.0,1.0
2019-11-29,22.368,22.431,22.368,22.431,8400,21.2723327355189,21.3322467628051,21.2723327355189,21.3322467628051,8832.65612361703,0.0,1.0
2019-12-02,22.168,22.64,22.168,22.64,11548,21.0821294742929,21.5310091707863,21.0821294742929,21.5310091707863,12142.7991566106,0.0,1.0
2019-12-03,22.035,22.07,21.96,21.969,11700,20.9556443055776,20.9889298762922,20.8843180826179,20.892877229373,12302.6281721808,0.0,1.0
2019-12-04,22.2,22.24,22.18,22.22,4500,21.1125619960891,21.1506026483343,21.0935416699665,21.1315823222117,4731.78006622339,0.0,1.0
2019-12-05,22.199,22.22,22.1,22.15,11942,21.111610979783,21.1315823222117,21.0174603654761,21.0650111807826,12557.0927890755,0.0,1.0
2019-12-06,22.427,22.489,22.4,22.46,12700,21.3284426975806,21.3874057085607,21.3027652573151,21.3598262356829,13354.1348535638,0.0,1.0
2019-12-09,22.359,22.45,22.359,22.45,1903,21.2637735887638,21.3503160726216,21.2637735887638,21.3503160726216,2001.0172146718,0.0,1.0
2019-12-10,22.31,22.38,22.267,22.292,7116,21.2171737897634,21.2837449311925,21.1762800885998,21.2000554962531,7482.52154472127,0.0,1.0
2019-12-11,22.287,22.316,22.26,22.268,6913,21.1953004147224,21.2228798876002,21.1696229744569,21.1772311049059,7269.06568840052,0.0,1.0
2019-12-12,22.53,22.58,22.4,22.4,8200,21.426397377112,21.4739481924185,21.3027652573151,21.3027652573151,8622.35478734043,0.0,1.0
2019-12-13,22.474,22.5,22.426,22.426,3940,21.4405675200734,21.4653719498821,21.3947747265803,21.3947747265803,4129.90747176346,0.0709,1.0
2019-12-16,22.608,22.68,22.608,22.645,3000,21.5684057352416,21.6370949254812,21.5684057352416,21.6037043468925,3144.59959778943,0.0,1.0
2019-12-17,22.612,22.65,22.6,22.6,10927,21.572221801366,21.608474429548,21.5607736029927,21.5607736029927,11453.6799350151,0.0,1.0
2019-12-18,22.6,22.66,22.57,22.57,4479,21.5607736029927,21.6180145948591,21.5321531070595,21.5321531070595,4694.88719949963,0.0,1.0
2019-12-19,22.655,22.69,22.64,22.643,13500,21.6132445122035,21.6466350907922,21.5989342642369,21.6017963138303,14150.6981900525,0.0,1.0
2019-12-20,22.73,22.82,22.72,22.82,16500,21.6847957520365,21.770657239836,21.6752555867254,21.770657239836,17295.2977878419,0.0,1.0
2019-12-23,22.75,22.9,22.748,22.9,17103,21.7038760826586,21.8469785623245,21.7019680495964,21.8469785623245,17927.3623069976,0.0,1.0
2019-12-24,22.79,22.82,22.77,22.81,4700,21.7420367439028,21.770657239836,21.7229564132807,21.7611170745249,4926.53936987012,0.0,1.0
2019-12-26,22.79,22.84,22.75,22.75,6600,21.7420367439028,21.7897375704581,21.7038760826586,21.7038760826586,6918.11911513677,0.0,1.0
2019-12-27,22.81,22.86,22.774,22.81,18600,21.7611170745249,21.8088179010802,21.7267724794051,21.7611170745249,19496.5175062946,0.0,1.0
2019-12-30,22.72,22.76,22.72,22.73,11900,21.6752555867254,21.7134162479697,21.6752555867254,21.6847957520365,12473.5784045648,0.0,1.0
2019-12-31,22.79,22.79,22.68,22.68,2500,21.7420367439028,21.7420367439028,21.6370949254812,21.6370949254812,2620.49966482453,0.0,1.0
2020-01-02,22.861,23.05,22.74,23.05,12066,21.8097719176113,21.9900810419904,21.6943359173475,21.9900810419904,12647.5795823091,0.0,1.0
2020-01-03,22.737,22.79,22.706,22.744,28045,21.6914738677542,21.7420367439028,21.6618993552899,21.698151983472,29396.7652400016,0.0,1.0
2020-01-06,22.787,22.787,22.68,22.696,5131,21.7391746943095,21.7391746943095,21.6370949254812,21.6523591899789,5378.31351208587,0.0,1.0
2020-01-07,22.793,22.81,22.73,22.789,8207,21.7448987934961,21.7611170745249,21.6847957520365,21.7410827273717,8602.57629968599,0.0,1.0
2020-01-08,22.85,22.924,22.736,22.83,27220,21.7992777357692,21.869874959071,21.6905198512231,21.7801974051471,28532.0003506095,0.0,1.0
2020-01-09,22.981,22.981,22.876,22.876,7600,21.9242539013441,21.9242539013441,21.8240821655779,21.8240821655779,7966.31898106656,0.0,1.0
2020-01-10,22.89,23.01,22.86,23.01,44386,21.8374383970134,21.9519203807461,21.8088179010802,21.9519203807461,46525.3992491607,0.0,1.0
2020-01-13,22.966,22.966,22.92,22.92,22100,21.9099436533775,21.9099436533775,21.8660588929466,21.8660588929466,23165.2170370488,0.0,1.0
2020-01-14,23.049,23.16,22.957,22.957,31577,21.9891270254593,22.095022860412,21.9013575045975,21.9013575045975,33099.0071664656,0.0,1.0
2020-01-15,23.03,23.15,22.991,23.11,60280,21.9710007113682,22.0854826951009,21.9337940666551,22.0473220338567,63185.4879182492,0.0,1.0
2020-01-16,23.21,23.22,23.145,23.18,76132,22.1427236869673,22.1522638522784,22.0807126124454,22.1141031910341,79801.5521929685,0.0,1.0
2020-01-17,23.25,23.28,23.2,23.259,73648,22.1808843482115,22.2095048441447,22.1331835216562,22.1894704969915,77197.8237259989,0.0,1.0
2020-01-21,23.05,23.19,23.05,23.19,8043,21.9900810419904,22.1236433563452,21.9900810419904,22.1236433563452,8430.67152167346,0.0,1.0
2020-01-22,22.969,23.13,22.927,23.12,35296,21.9128057029708,22.0664023644788,21.8727370086643,22.0568621991678,36997.2624678586,0.0,1.0
2020-01-23,22.933,22.97,22.75,22.81,27695,21.878461107851,21.9137597195019,21.7038760826586,21.7611170745249,29029.8952869261,0.0,1.0
2020-01-24,22.617,22.878,22.53,22.878,11600,21.5769918840215,21.8259901986401,21.4939924458153,21.8259901986401,12159.1184447858,0.0,1.0
2020-01-27,22.13,22.25,22.09,22.18,10200,21.112385833373,21.2268678171057,21.0742251721287,21.1600866599282,10691.6386324841,0.0,1.0
2020-01-28,22.4,22.44,22.3,22.3,22600,21.3699702967715,21.4081309580158,21.274568643661,21.274568643661,23689.3169700138,0.0,1.0
2020-01-29,22.26,22.4,22.22,22.38,27000,21.2364079824167,21.3699702967715,21.1982473211725,21.3508899661494,28301.396380105,0.0,1.0
2020-01-30,22.3,22.3,21.9723,22.1,6211,21.274568643661,21.274568643661,20.9619374264176,21.0837653374398,6510.36936729005,0.0,1.0
2020-01-31,21.82,22.19,21.69,22.19,18019,20.8166407087301,21.1696268252393,20.6926185596864,21.1696268252393,18887.5133841893,0.0,1.0
2020-02-03,21.883,22.03,21.845,22.03,7017,20.8767437501898,21.0169841802624,20.8404911220078,21.0169841802624,7355.2184592295,0.0,1.0
2020-02-04,22.34,22.42,22.34,22.36,27400,21.3127293049052,21.3890506273937,21.3127293049052,21.3318096355273,28720.6763264768,0.0,1.0
2020-02-05,22.66,22.73,22.63,22.676,75067,21.6180145948591,21.6847957520365,21.5893940989259,21.6332788593568,78685.2193357531,0.0,1.0
2020-02-06,22.773,22.8,22.753,22.8,13600,21.725818462874,21.7515769092139,21.7067381322519,21.7515769092139,14255.5181766455,0.0,1.0
2020-02-07,22.731,22.819,22.71,22.71,8464,21.6857497685676,21.7697032233049,21.6657154214144,21.6657154214144,8871.96366522993,0.0,1.0
2020-02-10,22.888,22.888,22.8,22.8,9900,21.8355303639512,21.8355303639512,21.7515769092139,21.7515769092139,10377.1786727051,0.0,1.0
2020-02-11,23.04,23.09,23.02,23.085,7000,21.9805408766793,22.0282417032346,21.9614605460572,22.0234716205791,7337.39906150869,0.0,1.0
2020-02-12,23.17,23.17,22.973,23.055,19556,22.1045630257231,22.1045630257231,21.9166217690952,21.9948511246459,20498.5965781234,0.0,1.0
2020-02-13,23.28,23.284,23.136,23.136,4005,22.2095048441447,22.2133209102691,22.0721264636655,22.0721264636655,4198.0404630489,0.0,1.0
2020-02-14,23.421,23.421,23.357,23.389,4000,22.3440211750306,22.3440211750306,22.2829641170399,22.3134926460352,4192.79946371926,0.0,1.0
2020-02-18,23.439,23.44,23.376,23.381,17100,22.3611934725905,22.3621474891216,22.3010904311309,22.3058605137864,17924.2177073998,0.0,1.0
2020-02-19,23.501,23.59,23.501,23.58,9200,22.4203424975191,22.5052499687875,22.4203424975191,22.4957098034765,9643.43876655428,0.0,1.0
2020-02-20,23.382,23.382,23.14,23.26,1843,22.3068145303175,22.3068145303175,22.0759425297899,22.1904245135226,1931.83235290864,0.0,1.0
2020-02-21,23.08,23.142,23.01,23.074,9900,22.0187015379235,22.0778505628521,21.9519203807461,22.0129774387369,10377.1786727052,0.0,1.0
2020-02-24,22.514,22.64,22.42,22.58,10677,21.4787281813176,21.5989342642369,21.3890506273937,21.5416932723706,11191.6299685326,0.0,1.0
2020-02-25,21.85,22.33,21.83,22.3,29100,20.8452612046633,21.3031891395941,20.8261808740412,21.274568643661,30502.6160985576,0.0,1.0
2020-02-26,21.769,22.169,21.694,21.9,13554,20.7679858656437,21.1495924780861,20.6964346258108,20.8929620312186,14207.3009828127,0.0,1.0
2020-02-27,20.936,21.65,20.936,21.33,21622,19.9732900952325,20.6544578984421,19.9732900952325,20.3491726084883,22664.1775011345,0.0,1.0
2020-02-28,20.517,20.6,20.1,20.31,18958,19.5735571686992,19.652740540781,19.175732275228,19.3760757467603,19871.7730582974,0.0,1.0
2020-03-02,21.501,21.501,20.67,20.79,12728,20.5123094353074,20.5123094353074,19.7195216979584,19.8340036816911,13341.4878935546,0.0,1.0
2020-03-03,20.98,21.705,20.9,21.43,24996,20.0152668226012,20.706928807653,19.9389455001127,20.4445742615988,26200.8038487816,0.0,1.0
2020-03-04,21.904,21.904,21.29,21.361,31903,20.896778097343,20.896778097343,20.311011947244,20.3787471209525,33440.7203227588,0.0,1.0
2020-03-05,21.297,21.68,21.24,21.55,15800,20.3176900629618,20.6830783943753,20.2633111206887,20.5590562453315,16561.557881691,0.0,1.0
2020-03-06,20.832,20.832,20.366,20.82,12393,19.8740723759975,19.8740723759975,19.4295006725022,19.8626241776243,12990.3409384682,0.0,1.0
2020-03-09,19.3,19.89,19.233,19.79,19700,18.4125190503433,18.9753888036958,18.3485999427592,18.8799871505852,20649.5373588173,0.0,1.0
2020-03-10,19.983,19.983,19.15,19.76,16855,19.0641123410886,19.0641123410886,18.2694165706775,18.851366654652,17667.408740247,0.0,1.0
2020-03-11,19.025,19.57,18.735,19.56,13800,18.1501645042892,18.6701035137419,17.8734997102685,18.6605633484309,14465.1581498314,0.0,1.0
2020-03-12,17.41,18.08,17.27,17.29,93400,16.6094278065532,17.2486188823942,16.4758654921984,16.4949458228205,97901.8674778447,0.0,1.0
2020-03-13,18.2,18.2,17.027,17.627,14147,17.3631008661269,17.3631008661269,16.2440394751397,16.8164493938032,14828.883503309,0.0,1.0
2020-03-16,15.79,16.866,15.74,15.74,89500,15.0639210261617,16.0904428136316,15.0162201996064,15.0162201996064,93813.8880007183,0.0,1.0
2020-03-17,16.687,16.687,15.61,15.61,18872,15.9196738545637,15.9196738545637,14.8921980505627,14.8921980505627,19781.6278698274,0.0,1.0
2020-03-18,15.501,15.651,14.92,15.545,20500,14.7882102486721,14.931312728338,14.2339266440996,14.8301869760408,21488.0972515612,0.0,1.0
2020-03-19,15.935,16.209,15.31,15.31,25432,15.2022534231721,15.4636539526951,14.6059930912309,14.6059930912309,26657.8189903269,0.0,1.0
2020-03-20,15.31,16.44,15.31,15.93,6330,14.6059930912309,15.6840317713805,14.6059930912309,15.1974833405165,6635.10515133572,0.0,1.0
2020-03-23,15.06,15.59,14.72,15.59,69611,14.3674889584544,14.8731177199405,14.0431233378784,14.8731177199405,72966.2408672404,0.0,1.0
2020-03-24,16.48,16.48,15.98,16.28,79000,15.7221924326248,15.7221924326248,15.2451841670718,15.5313891264036,82807.789408455,0.0,1.0
2020-03-25,16.955,17.449,16.71,16.71,21200,16.1753502849001,16.6466344512664,15.9416162347791,15.9416162347791,22221.837157712,0.0,1.0
2020-03-26,17.96,17.96,17.6,17.6,13200,17.1697217152717,17.1697217152717,16.8255624826716,16.8255624826716,13807.5621685315,0.0373,1.0
2020-03-27,17.607,18.03,17.33,17.399,29379,16.8322544677499,17.2366415660551,16.5674430582215,16.6334069111366,30731.2400719158,0.0,1.0
2020-03-30,18.065,18.065,17.671,17.671,3593,17.2701014914467,17.2701014914467,16.8934383313233,16.8934383313233,3758.37658117681,0.0,1.0
2020-03-31,17.72,17.94,17.541,17.77,7500,16.9402822268716,17.150601757905,16.7691586084399,16.9880821202883,7845.20577757475,0.0,1.0
2020-04-01,16.77,17.11,16.68,16.925,23023,16.0320842519547,16.3571235271881,15.9460444438047,16.1802639215464,24082.6896822804,0.0,1.0
2020-04-02,16.98,17.06,16.69,16.84,36300,16.2328438043048,16.3093236337715,15.955604422488,16.0990041027381,37970.7959634616,0.0,1.0
2020-04-03,16.699,17.09,16.582,17.09,7239,15.964208403303,16.3380035698215,15.852356652708,16.3380035698215,7572.19261651515,0.0,1.0
2020-04-06,18.046,18.046,17.444,17.516,41000,17.2519375319484,17.2519375319484,16.6764268152116,16.7452586617316,42887.1249174086,0.0,1.0
2020-04-07,18.0,18.571,18.0,18.571,18059,17.2079616300051,17.7538364128236,17.2079616300051,17.7538364128236,18890.2094849629,0.0,1.0
2020-04-08,18.69,18.73,18.116,18.116,26400,17.8676001591553,17.9058400738886,17.3188573827318,17.3188573827318,27615.124337063,0.0,1.0
2020-04-09,19.027,19.268,18.83,18.994,71900,18.1897714407837,18.4201669270521,18.001439860722,18.1582235111287,75209.3727210163,0.0,1.0
2020-04-13,18.71,18.72,18.54,18.61,16000,17.8867201165219,17.8962800952053,17.7242004789052,17.7911203296886,16736.4389921595,0.0,1.0
2020-04-14,19.266,19.329,19.09,19.19,33200,18.4182549313154,18.4784827970204,18.2499993064887,18.3455990933221,34728.1109087308,0.0,1.0
2020-04-15,18.879,18.93,18.72,18.721,15100,18.0482837562703,18.0970396475553,17.8962800952053,17.8972360930736,15795.0142988505,0.0,1.0
2020-04-16,18.894,19.014,18.785,18.87,11200,18.0626237242953,18.1773434684953,17.9584199566469,18.0396797754553,11715.5072945116,0.0,1.0
2020-04-17,19.561,19.561,19.27,19.46,7640,18.7002743024738,18.7002743024738,18.4220789227887,18.6037185177721,7991.64961875614,0.0,1.0
2020-04-20,19.32,19.55,19.03,19.03,25929,18.4698788162054,18.6897583259222,18.1926394343887,18.1926394343887,27122.4454142314,0.0,1.0
2020-04-21,18.688,18.78,18.54,18.6,9000,17.8656881634186,17.9536399673053,17.7242004789052,17.7815603510052,9414.24693308967,0.0,1.0
2020-04-22,19.276,19.28,19.071,19.071,9100,18.4278149099987,18.4316389014721,18.2318353469904,18.2318353469904,9518.8496767907,0.0,1.0
2020-04-23,19.29,19.541,19.29,19.441,8500,18.4411988801554,18.6811543451072,18.4411988801554,18.5855545582738,8891.2332145847,0.0,1.0
2020-04-24,19.531,19.61,19.26,19.26,3570,18.6715943664238,18.7471181980222,18.4125189441054,18.4125189441054,3734.31795012558,0.0,1.0
2020-04-27,19.942,19.95,19.74,19.74,10000,19.0645094903089,19.0721574732556,18.8713979209055,18.8713979209055,10460.2743700997,0.0,1.0
2020-04-28,19.875,20.06,19.8,20.06,862,19.0004576331306,19.1773172387723,18.9287577930056,19.1773172387723,901.675650702589,0.0,1.0
2020-04-29,20.572,20.61,20.347,20.347,25700,19.6667881473591,19.7031160663558,19.4516886269841,19.4516886269841,26882.9051311561,0.0,1.0
2020-04-30,20.333,20.479,20.251,20.45,8500,19.4383046568274,19.5778803456041,19.359912831624,19.5501564074224,8891.23321458469,0.0,1.0
2020-05-01,19.669,20.07,19.574,20.07,7517,18.8035220722539,19.1868772174556,18.7127022747622,19.1868772174556,7862.98824400388,0.0,1.0
2020-05-04,19.886,19.886,19.615,19.615,11476,19.0109736096823,19.0109736096823,18.7518981873638,18.7518981873638,12004.2108671263,0.0,1.0
2020-05-05,20.194,20.42,20.18,20.191,8800,19.305420953129,19.5214764713724,19.2920369829723,19.302552959524,9205.04144568769,0.0,1.0
2020-05-06,19.775,20.13,19.76,20.07,11000,18.9048578462972,19.2442370895557,18.8905178782722,19.1868772174556,11506.3018071096,0.0,1.0
2020-05-07,20.41,20.65,20.355,20.41,3500,19.5119164926891,19.7413559810891,19.4593366099307,19.5119164926891,3661.09602953487,0.0,1.0
2020-05-08,21.15,21.15,20.82,20.85,29000,20.2193549152559,20.2193549152559,19.9038756187059,19.9325555547559,30334.795673289,0.0,1.0
2020-05-11,20.75,20.93,20.7,20.769,12900,19.8369557679225,20.0090353842225,19.7891558745058,19.8551197274208,13493.7539374285,0.0,1.0
2020-05-12,20.19,20.755,20.19,20.595,15960,19.3015969616557,19.8417357572642,19.3015969616557,19.6887760983308,16694.597894679,0.0,1.0
2020-05-13,19.325,19.809,19.175,19.66,12200,18.4746588055471,18.9373617738206,18.3312591252971,18.7949180914389,12761.5347315216,0.0,1.0
2020-05-14,19.646,19.665,18.59,18.76,1791,18.7815341212822,18.7996980807805,17.7720003723219,17.9345200099386,1873.43513968485,0.0,1.0
2020-05-15,19.764,19.96,19.65,19.71,142300,18.8943418697456,19.0817174519389,18.7853581127555,18.8427179848555,148849.704286518,0.0,1.0
2020-05-18,21.288,21.34,21.04,21.04,7600,20.351282621086,20.4009945102393,20.1141951497392,20.1141951497392,7949.80852127572,0.0,1.0
2020-05-19,20.95,21.38,20.95,20.99,5772,20.0281553415892,20.4392344249727,20.0281553415892,20.0663952563226,6037.67036642152,0.0,1.0
2020-05-20,21.439,21.5,21.31,21.42,4488,20.4956382992044,20.5539541691727,20.3723145741893,20.477474339706,4694.57113730071,0.0,1.0
2020-05-21,21.355,21.61,21.319,21.55,76502,20.4153344782643,20.6591139346894,20.3809185550043,20.6017540625894,80023.1909861364,0.0,1.0
2020-05-22,21.371,21.4,21.12,21.17,37331,20.4306304441577,20.4583543823393,20.1906749792059,20.2384748726226,39049.2502510189,0.0,1.0
2020-05-26,22.241,22.43,22.03,22.03,142889,21.2623485896079,21.443032186723,21.0606330393895,21.0606330393895,149465.814446917,0.0,1.0
2020-05-27,22.761,22.761,22.16,22.73,15864,21.7594674811414,21.7594674811414,21.1849127622729,21.7298315472231,16594.1792607261,0.0,1.0
2020-05-28,22.38,22.795,22.35,22.635,17582,21.3952322933063,21.7919714086647,21.3665523572563,21.6390117497314,18391.2543975092,0.0,1.0
2020-05-29,22.205,22.205,21.919,22.15,4800,21.2279326663479,21.2279326663479,20.9545172760045,21.1753527835896,5020.93169764783,0.0,1.0
2020-06-01,22.773,22.773,22.195,22.2,1800,21.7709394555614,21.7709394555614,21.2183726876646,21.2231526770062,1882.84938661794,0.0,1.0
2020-06-02,23.151,23.2,22.9,22.9,11032,22.1323066497915,22.1791505453399,21.8923511848398,21.8923511848398,11539.7746850939,0.0,1.0
2020-06-03,24.075,24.144,23.63,23.63,8000,23.0156486801318,23.0816125330468,22.5902296287233,22.5902296287233,8368.2194960797,0.0,1.0
2020-06-04,23.974,24.141,23.78,23.92,17622,22.9190928954301,23.0787445394418,22.7336293089733,22.8674690105401,18433.0954949896,0.0,1.0
2020-06-05,24.8,25.045,24.762,24.93,66600,23.7087471346736,23.9429666124154,23.672419215677,23.833026857557,69665.4273048637,0.0,1.0
2020-06-08,25.492,25.492,25.16,25.16,14800,24.3702976595605,24.3702976595605,24.0529063672737,24.0529063672737,15481.2060677475,0.0,1.0
2020-06-09,24.95,25.129,24.83,25.07,16000,23.8521468149237,24.0232704333554,23.7374270707236,23.9668665591237,16736.4389921594,0.0,1.0
2020-06-10,24.72,24.949,24.5,24.76,12156,23.6322673052069,23.8511908170553,23.4219477741735,23.6705072199403,12715.5095242932,0.0,1.0
2020-06-11,22.933,23.89,22.89,23.89,14438,21.9238991144948,22.83878907449,21.8827912061564,22.83878907449,15102.5441355498,0.0,1.0
2020-06-12,23.544,23.59,22.99,23.59,3600,22.5080138120466,22.55198971399,21.9783909929898,22.55198971399,3765.69877323587,0.0,1.0
2020-06-15,23.881,23.96,23.08,23.08,2900,22.830185093675,22.9057089252734,22.0644308011398,22.0644308011398,3033.4795673289,0.0,1.0
2020-06-16,24.34,24.555,24.12,24.555,29800,23.2689881152402,23.4745276569319,23.0586685842068,23.4745276569319,31171.6176228969,0.0,1.0
2020-06-17,24.139,24.36,24.093,24.36,22094,23.0768325437051,23.2881080726068,23.0328566417618,23.2881080726068,23110.9301932982,0.0,1.0
2020-06-18,24.173,24.22,24.0,24.0,10716,23.1093364712285,23.1542683710401,22.9439488400067,22.9439488400067,11209.2300149988,0.0,1.0
2020-06-19,24.056,24.48,23.899,24.47,5025,22.9974847206334,23.4028278168069,22.847393055305,23.3932678381235,5256.28787097508,0.0,1.0
2020-06-22,24.142,24.17,23.96,24.08,7203,23.0797005373101,23.1064684776235,22.9057089252734,23.0204286694734,7534.53562878278,0.0,1.0
2020-06-23,24.203,24.37,24.17,24.34,13500,23.1380164072785,23.2976680512902,23.1064684776235,23.2689881152402,14121.3703996345,0.0,1.0
2020-06-24,23.314,24.1,23.19,24.1,32150,22.2881343023299,23.0395486268401,22.1695905666565,23.0395486268401,33629.7820998703,0.0,1.0
2020-06-25,23.606,23.606,23.26,23.28,55200,22.6279915445225,22.6279915445225,22.2963264985848,22.3154978885234,57585.8090381612,0.0635,1.0
2020-06-26,23.066,23.22,23.066,23.22,6400,22.1103640161804,22.2579837187076,22.1103640161804,22.2579837187076,6676.61554065639,0.0,1.0
2020-06-29,23.2786,23.3199,23.1699,23.235,18545,22.3141558912277,22.3537448114509,22.2099593869114,22.2723622611616,19346.5367502301,0.0,1.0
2020-06-30,23.731,23.731,23.526,23.6,11600,22.7478127316387,22.7478127316387,22.5513059847681,22.6222401275409,12101.3656674397,0.0,1.0
2020-07-01,23.802,23.94,23.68,23.91,33200,22.8158711659207,22.948153756497,22.6989256872953,22.9193966715891,34634.943117155,0.0,1.0
2020-07-02,23.871,24.13,23.871,24.13,1040800,22.8820124612089,23.1302819609136,22.8820124612089,23.1302819609136,1085784.60229924,0.0,1.0
2020-07-06,24.133,24.27,24.09,24.2,12728,23.1331576694044,23.2644816904838,23.0919391810365,23.1973818256987,13278.1191564804,0.0,1.0
2020-07-07,23.774,24.12,23.774,23.94,67400,22.7890312200067,23.1206962659443,22.7890312200067,22.948153756497,70313.1074125374,0.0,1.0
2020-07-08,24.094,24.094,23.83,23.845,12500,23.0957734590242,23.0957734590242,22.8427111118347,22.8570896542887,13040.2647278445,0.0,1.0
2020-07-09,23.807,24.06,23.542,24.05,5937,22.8206640134054,23.0631820961286,22.566643096719,23.0535964011593,6193.60413513701,0.0,1.0
2020-07-10,24.121,24.121,23.8,23.824,16262,23.1216548354413,23.1216548354413,22.8139540269268,22.8369596948532,16964.8628003366,0.0,1.0
2020-07-13,23.48,24.31,23.48,24.31,27431,22.5072117879093,23.302824470361,22.5072117879093,23.302824470361,28616.6001399602,0.0,1.0
2020-07-14,23.913,23.949,23.3,23.5,16529,22.9222723800799,22.9567808819694,22.334669278462,22.5263831778479,17243.4028549233,0.0,1.0
2020-07-15,24.55,24.55,24.11,24.205,54000,23.5328811496241,23.5328811496241,23.1111105709751,23.2021746731834,56333.9436242883,0.0,1.0
2020-07-16,24.295,24.35,24.215,24.25,23000,23.288445927907,23.3411672502382,23.2117603681527,23.2453103005452,23994.0870992339,0.0,1.0
2020-07-17,24.367,24.38,24.34,24.364,4900,23.357462931686,23.3699243351461,23.3315815552689,23.3545872231952,5111.78377331504,0.0,1.0
2020-07-20,24.563,24.585,24.389,24.389,2600,23.5453425530842,23.5664310820167,23.3785514606184,23.3785514606184,2712.37506339166,0.0,1.0
2020-07-21,24.708,24.9,24.7,24.77,65500,23.684335130139,23.8683804735495,23.6766665741636,23.7437664389487,68330.9871739052,0.0,1.0
2020-07-22,24.8487,24.85,24.76,24.85,10118,23.819205858357,23.820451998703,23.7341807439794,23.820451998703,10555.3118813065,0.0,1.0
2020-07-23,24.5664,24.831,24.5664,24.831,1612,23.5486016893738,23.8022391782614,23.5486016893738,23.8022391782614,1681.67253930282,0.0,1.0
2020-07-24,24.4327,24.51,24.31,24.31,9520,23.4204409476343,23.4945383697469,23.302824470361,23.302824470361,9931.46561672635,0.0,1.0
2020-07-27,24.615,24.63,24.42,24.42,109802,23.5951881669245,23.6095667093785,23.4082671150233,23.4082671150233,114547.771811743,0.0,1.0
2020-07-28,24.42,24.6599,24.42,24.5774,25888,23.4082671150233,23.6382279373367,23.4082671150233,23.55914595384,27006.909861955,0.0,1.0
2020-07-29,24.91,24.9499,24.7058,24.7058,10580,23.8779661685188,23.9162130914463,23.6822262772458,23.6822262772458,11037.2800656476,0.0,1.0
2020-07-30,24.7547,24.82,24.55,24.72,14636,23.7291003256456,23.7916949137951,23.5328811496241,23.6958379641022,15268.5851645386,0.0,1.0
2020-07-31,24.71,24.72,24.37,24.72,17922,23.6862522691329,23.6958379641022,23.3603386401768,23.6958379641022,18696.6099561943,0.0,1.0
2020-08-03,24.93,24.99,24.7273,24.76,11988,23.8971375584574,23.9546517282732,23.7028355214298,23.7341807439794,12506.135484592,0.0,1.0
2020-08-04,25.1011,25.13,24.94,24.94,32071,24.0611487993821,24.0888514578433,23.9067232534267,23.9067232534267,33457.146406936,0.0,1.0
2020-08-05,25.3736,25.4,25.32,25.369,20405,24.3223589872954,24.3476652220144,24.27097966226,24.3179495676095,21286.9281417334,0.0,1.0
2020-08-06,25.34,25.36,25.1286,25.3599,30068,24.2901510521986,24.3093224421372,24.0875094605476,24.3092265851875,31367.5743869462,0.0,1.0
2020-08-07,25.1728,25.33,25.0,25.3,6131,24.1298782323119,24.2805653572293,23.9642374232425,24.2518082723214,6395.98904371318,0.0,1.0
2020-08-10,24.9915,25.069,24.85,24.85,9283,23.9560895825186,24.0303787185306,23.820451998703,23.820451998703,9684.22219748643,0.0,1.0
2020-08-11,24.76,25.0899,24.76,24.99,16222,23.7341807439794,24.0504128210165,23.7341807439794,23.9546517282732,16923.1339532074,0.0,1.0
2020-08-12,25.17,25.23,24.83,24.83,19067,24.1271942377205,24.1847084075363,23.8012806087644,23.8012806087644,19891.0982052649,0.0,1.0
2020-08-13,25.2748,25.4,25.245,25.4,4347,24.2276523209988,24.3476652220144,24.1990869499903,24.3476652220144,4534.88246175519,0.0,1.0
2020-08-14,25.18,25.29,25.139,25.29,9078,24.1367799326898,24.2422225773521,24.0974785833157,24.2422225773521,9470.3618559498,0.0,1.0
2020-08-17,25.45,25.45,25.3793,25.3793,6415,24.3955936968608,24.3955936968608,24.3278228334279,24.3278228334279,6692.26385832981,0.0,1.0
2020-08-18,25.475,25.55,25.32,25.32,96631,24.4195579342841,24.4914506465538,24.27097966226,24.27097966226,100807.505673307,0.0,1.0
2020-08-19,25.35,25.5417,25.25,25.44,32147,24.2997367471679,24.4834945197293,24.2038797974749,24.3860080018916,33536.4312164813,0.0,1.0
2020-08-20,25.51,25.55,25.05,25.05,125398,24.4531078666766,24.4914506465538,24.012165898089,24.012165898089,130817.84930738,0.0,1.0
2020-08-21,25.5033,25.5033,25.42,25.4961,57295,24.4466854510472,24.4466854510472,24.366836611953,24.4397837506693,59771.357406548,0.0,1.0
2020-08-24,25.52,25.76,25.46,25.76,8280,24.4626935616459,24.6927502409091,24.4051793918301,24.6927502409091,8637.8713557242,0.0,1.0
2020-08-25,25.6475,25.67,25.51,25.54,6151,24.5849111725045,24.6064789861854,24.4531078666766,24.4818649515845,6416.85346727771,0.0,1.0
2020-08-26,25.9239,25.95,25.7499,25.7499,9286,24.8498597814558,24.8748784453257,24.6830686889901,24.6830686889901,9687.35186102113,0.0,1.0
2020-08-27,25.891,26.045,25.891,25.955,10976,24.8183228450068,24.965942547534,24.8183228450068,24.8796712928103,11450.3956522257,0.0,1.0
2020-08-28,26.0491,26.07,25.96,25.965,15225,24.9698726824714,24.9899067849573,24.884464140295,24.8892569877796,15883.0424385146,0.0,1.0
2020-08-31,26.189,26.2,26.11,26.11,7678,25.1039765550919,25.1145208195581,25.0282495648345,25.0282495648345,8009.8522064312,0.0,1.0
2020-09-01,26.3668,26.398,26.2646,26.3699,15429,25.274410211646,25.3043175799502,25.1764444090598,25.2773817770865,16095.859558873,0.0,1.0
2020-09-02,26.7616,26.78,26.43,26.5499,8826,25.6528534490338,25.6704911277773,25.334991803852,25.4499242865338,9207.47011903646,0.0,1.0
2020-09-03,25.6298,26.37,25.47,26.35,48010,24.5679444924088,25.2774776340362,24.4147650867994,25.2583062440976,50085.0487667052,0.0,1.0
2020-09-04,25.3301,25.8,24.75,25.67,63561,24.280661214179,24.7310930207862,23.7245950490101,24.6064789861854,66308.1813093219,0.0,1.0
2020-09-08,24.7301,25.035,24.7301,24.83,13719,23.7055195160212,23.997787355635,23.7055195160212,23.8012806087644,14311.9513441039,0.0,1.0
2020-09-09,25.1519,25.2,25.05,25.05,5225,24.1098441298261,24.1559513226284,24.012165898089,24.012165898089,5450.830656239,0.0,1.0
2020-09-10,24.7848,25.3956,24.7182,25.3956,10590,23.7579532675032,24.3434475162279,23.6941125390077,24.3434475162279,11047.7122774299,0.0,1.0
2020-09-11,24.6701,24.85,24.55,24.74,3880,23.6480053462054,23.820451998703,23.5328811496241,23.7150093540408,4047.69817152293,0.0,1.0
2020-09-14,25.2899,25.295,25.1,25.11,10648,24.2421267204024,24.2470154248367,24.0600943729355,24.0696800679048,11108.2191057671,0.0,1.0
2020-09-15,25.344,25.43,25.3008,25.3887,3407,24.2939853301863,24.3764223069223,24.2525751279189,24.3368333866991,3554.2545542213,0.0,1.0
2020-09-16,25.3923,25.69,25.385,25.4899,24737,24.340284236888,24.625650376124,24.3332866795604,24.4338406197883,25806.1622858151,0.0,1.0
2020-09-17,25.1442,25.235,24.915,25.19,18591,24.1024631446997,24.189501255021,23.8827590160035,24.1463656276591,19394.5249244286,0.0,1.0
2020-09-18,24.909,25.22,24.705,25.22,2391,23.8770075990219,24.175122712567,23.6814594216482,24.175122712567,2494.34183714209,0.0,1.0
2020-09-21,24.5589,24.5589,24.325,24.38,11622,23.5414124181468,23.5414124181468,23.3172030128149,23.3699243351461,12124.3165333607,0.0,1.0
2020-09-22,24.8492,24.8492,24.5936,24.5936,11601,23.8196851431055,23.8196851431055,23.5746747796903,23.5746747796903,12102.4088886179,0.0,1.0
2020-09-23,24.2714,24.86,24.2714,24.86,9248,23.2658236877795,23.8300376936723,23.2658236877795,23.8300376936723,9647.70945624847,0.0,1.0
2020-09-24,24.277,24.52,24.0464,24.0464,52714,23.2975523381279,23.530748582234,23.0762558200584,23.0762558200584,54930.1385581879,0.0275,1.0
2020-09-25,24.8325,24.8325,24.2593,24.32,5787,23.8306408714652,23.8306408714652,23.2805664388658,23.3388175171261,6030.29009060655,0.0,1.0
2020-09-28,25.2546,25.3,25.195,25.245,7993,24.2357113843755,24.279279736155,24.1785159269733,24.2264986932503,8329.03208816627,0.0,1.0
2020-09-29,25.21,25.31,25.14,25.31,42778,24.1929107568564,24.2888762894104,24.1257348840687,24.2888762894104,44576.4212019989,0.0,1.0
2020-09-30,25.4047,25.57,25.23,25.4664,23267,24.379755648739,24.5383866740507,24.2121038633672,24.4389663823248,24245.1632172357,0.0,1.0
2020-10-01,25.6077,25.615,25.5238,25.59,4099,24.5745656798236,24.5815711637,24.4940505980108,24.5575797805615,4271.32522574671,0.0,1.0
2020-10-02,25.5652,25.63,25.33,25.33,5606,24.5337803284882,24.5959659935831,24.3080693959212,24.3080693959212,5841.6807064006,0.0,1.0
2020-10-05,26.0024,26.005,25.805,25.91,31272,24.9533416368141,24.9558367406605,24.7639056755526,24.8646694847342,32586.6997949625,0.0,1.0
2020-10-06,25.845,26.19,25.825,26.135,3282,24.8022918885742,25.1333729758854,24.7830987820634,25.0805919329807,3419.97789482818,0.0,1.0
2020-10-07,26.2622,26.3013,26.1244,26.1244,6446,25.2026600903893,25.2401826136179,25.07041958653,25.07041958653,6716.99497564366,0.0,1.0
2020-10-08,26.3531,26.3531,26.28,26.32,17756,25.2898927594809,25.2898927594809,25.2197419551839,25.2581281682055,18502.4763865232,0.0,1.0
2020-10-09,26.56,26.62,26.5372,26.5372,5213,25.4884454463351,25.5460247658675,25.4665653049128,25.4665653049128,5432.15867329046,0.0,1.0
2020-10-12,26.896,26.98,26.76,26.76,5007,25.8108896357164,25.8915006830618,25.680376511443,25.680376511443,5217.49826916658,0.0,1.0
2020-10-13,26.9339,26.998,26.86,26.9001,11447,25.8472605725544,25.9087744789215,25.776342043997,25.8148242225511,11928.2410000299,0.0,1.0
2020-10-14,26.7561,26.9697,26.645,26.9697,18522,25.6766338556734,25.8816162332087,25.5700161490059,25.8816162332087,19300.6796368091,0.0,1.0
2020-10-15,26.71,26.725,26.47,26.53,51142,25.632393745166,25.6467885750491,25.4020764670365,25.4596557865689,53292.0504257475,0.0,1.0
2020-10-16,26.6571,26.815,26.6571,26.75,8485,25.581627978445,25.7331575543477,25.581627978445,25.6707799581876,8841.71616015146,0.0,1.0
2020-10-19,26.35,26.68,26.3,26.65,9958,25.2869178279717,25.6036040853998,25.2389350616947,25.5748144256336,10376.642253717,0.0,1.0
2020-10-20,26.2497,26.45,26.2497,26.33,24288,25.1906643988201,25.3828833605257,25.1906643988201,25.2677247214609,25309.0868706846,0.0,1.0
2020-10-21,26.045,26.3473,26.045,26.3473,14114,24.9942229536821,25.2843267585928,24.9942229536821,25.2843267585928,14707.3638048766,0.0,1.0
2020-10-22,26.1252,26.168,25.84,25.84,5239,25.0711873107904,25.1122605587235,24.7974936119465,24.7974936119465,5459.25173400513,0.0,1.0
2020-10-23,26.2602,26.2602,26.06,26.1002,36852,25.2007407797383,25.2007407797383,25.0086177835652,25.0471959276519,38401.2874406484,0.0,1.0
2020-10-26,25.8308,26.175,25.5902,26.14,34590,24.7886647829515,25.1189781460023,24.5577717116266,25.0853902096084,36044.1911584725,0.0,1.0
2020-10-27,25.7874,25.8699,25.7874,25.82,10504,24.7470157418231,24.8261873061801,24.7470157418231,24.7783005054357,10945.5965287249,0.0,1.0
2020-10-28,24.9785,25.166,24.95,25.1245,15283,23.970750548994,24.1506859225327,23.9434003722161,24.1108602265228,15925.5094962398,0.0,1.0
2020-10-29,25.1068,25.1631,24.9401,24.9401,6886,24.0938743272607,24.1479029220886,23.9338997844933,23.9338997844933,7175.49292619955,0.0,1.0
2020-10-30,24.47,24.98,24.3,24.98,8230,23.482765815957,23.9721900319823,23.3196244106153,23.9721900319823,8575.99575698842,0.0,1.0
2020-11-02,24.74,24.94,24.4795,24.94,409232,23.7418727538528,23.9338038189607,23.4918825415497,23.9338038189607,426436.439322464,0.0,1.0
2020-11-03,25.2716,25.2716,25.018,25.05,9257,24.2520255249097,24.2520255249097,24.0086569343528,24.0393659047701,9646.17165521769,0.0,1.0
2020-11-04,26.0051,26.25,25.75,25.865,27139,24.9559327061931,25.1909522954178,24.7111246326479,24.821484995085,28279.9451821274,0.0,1.0
2020-11-05,26.6711,26.7157,26.57,26.57,5825,25.5950631530025,25.6378637805216,25.4980419995905,25.4980419995905,6069.88764088184,0.0,1.0
2020-11-06,26.89,26.9002,26.55,26.62,25306,25.8051317037632,25.8149201880837,25.4788488930797,25.5460247658675,26369.8844017434,0.0,1.0
2020-11-09,26.25,27.35,26.25,27.33,17306,25.1909522954178,26.2465731535115,25.1909522954178,26.2273800470007,18033.5580280001,0.0,1.0
2020-11-10,25.7995,26.19,25.5791,26.19,11959,24.7586275712621,25.1333729758854,24.5471195375132,25.1333729758854,12461.7658879495,0.0,1.0
2020-11-11,26.4156,26.47,26.09,26.09,21083,25.3498712173271,25.4020764670365,25.0374074433314,25.0374074433314,21969.3461172037,0.0,1.0
2020-11-12,26.352,26.635,26.305,26.58,6377,25.2888371386228,25.5604195957505,25.2437333383224,25.5076385528459,6645.09416067012,0.0,1.0
2020-11-13,26.5411,26.58,26.47,26.5696,8966,25.4703079606824,25.5076385528459,25.4020764670365,25.4976581374602,9342.93778337278,0.0,1.0
2020-11-16,26.86,26.86,26.69,26.72,5027,25.776342043997,25.776342043997,25.6132006386552,25.6419902984214,5238.33908510093,0.0,1.0
2020-11-17,27.0637,27.1199,26.755,26.755,15488,25.9718238338094,26.0257564631048,25.6755782348153,25.6755782348153,16139.127859567,0.0,1.0
2020-11-18,27.0495,27.273,27.01,27.07,31027,25.9581967281868,26.1726796934449,25.9202903428279,25.9778696623603,32331.3997997666,0.0,1.0
2020-11-19,27.4193,27.45,27.14,27.14,15971,26.3130772675714,26.3425386860654,26.0450455351481,26.0450455351481,16642.4335643817,0.0,1.0
2020-11-20,27.4529,27.6199,27.445,27.49,18956,26.3453216865095,26.5055841258746,26.3377404094377,26.380924899087,19752.9253425847,0.0,1.0
2020-11-23,27.7348,27.83,27.62,27.6242,16828,26.6158485227791,26.7072077097705,26.5056800914072,26.5097106437744,17535.462527169,0.0,1.0
2020-11-24,27.9593,28.0258,27.919,27.99,13067,26.8312911433628,26.8951082225112,26.7926170337436,26.8607525618569,13616.3470907129,0.0,1.0
2020-11-25,28.2609,28.33,28.0318,28.07,18432,27.1207231895456,27.1870353725404,26.9008661544644,26.9375249879001,19206.8959651045,0.0,1.0
2020-11-27,28.6189,28.72,28.58,28.719,8815,27.4642797960888,27.5613009495009,27.4269492039253,27.5603412941753,9185.58962306839,0.0,1.0
2020-11-30,28.5889,28.5892,28.155,28.5892,39358,27.4354901363226,27.4357780329203,27.0190956905709,27.4357780329203,41012.6416772236,0.0,1.0
2020-12-01,28.4493,28.74,28.3799,28.625,9627,27.3015222528773,27.5804940560117,27.2349221732848,27.4701336935746,10031.7267500033,0.0,1.0
2020-12-02,28.2839,28.33,28.19,28.33,12248,27.142795262033,27.1870353725404,27.0526836269648,27.1870353725404,12762.915678201,0.0,1.0
2020-12-03,28.687,28.8599,28.47,28.49,15039,27.5296323237581,27.6955567295439,27.3213871181159,27.3405802246267,15671.2515418406,0.0,1.0
2020-12-04,29.137,29.14,29.021,29.021,9028,27.9614772202509,27.9643561862276,27.8501572024883,27.8501572024883,9407.54431276931,0.0,1.0
2020-12-07,29.1786,29.2899,29.15,29.239,12217,28.0013988817934,28.108208519526,27.973952739483,28.059362063456,12730.6124135027,0.0,1.0
2020-12-08,29.5272,29.5383,29.2896,29.29,15058,28.3359347282765,28.34658690239,28.1079206229283,28.1083044850585,15691.0503169783,0.0,1.0
2020-12-09,28.9149,29.5444,28.6301,29.48,11406,27.7483377724486,28.3524407998758,27.4750279357349,28.2906389969111,11885.5173273645,0.0,1.0
2020-12-10,29.4489,29.4799,28.7,28.7,7977,28.2607937162868,28.2905430313785,27.5421078429901,27.5421078429901,8312.35943541877,0.0,1.0
2020-12-11,29.3645,29.4,29.16,29.32,6091,28.1797988068112,28.2138665708679,27.9835492927383,28.1370941448247,6347.0704928088,0.0,1.0
2020-12-14,29.332,29.73,29.332,29.73,6194,28.1486100087312,28.530552828296,28.1486100087312,28.530552828296,6454.40069487074,0.0,1.0
2020-12-15,29.5352,29.6058,29.4686,29.603,55465,28.3436119708809,28.411363636864,28.2796989261999,28.4086766019525,57796.7927899588,0.0,1.0
2020-12-16,29.694,29.71,29.395,29.5199,24408,28.4960052365766,28.5113597217852,28.2090682942402,28.3289292444001,25434.1317662907,0.0,1.0
2020-12-17,30.2,30.2,30.0289,30.05,6385,28.9815908312997,28.9815908312997,28.8173938050998,28.8376425324687,6653.43048704385,0.0,1.0
2020-12-18,30.1588,30.26,29.92,30.0899,4738,28.9420530318874,29.039170150832,28.7128873401485,28.8759327799577,4937.18929484947,0.0,1.0
2020-12-21,30.0716,30.2,29.92,29.99,11879,28.8583710875004,28.9815908312997,28.7128873401485,28.7800632129363,12378.402624212,0.0,1.0
2020-12-22,30.2196,30.3,29.97,30.3,17771,29.0004000756802,29.0775563638536,28.7608701064255,29.0775563638536,18518.106998474,0.0,1.0
2020-12-23,30.1398,30.33,30.1398,30.154,10447,28.9238195807022,29.1063460236198,28.9238195807022,28.9374466863248,10886.200203312,0.0,1.0
2020-12-24,30.0316,30.57,29.96,30.57,11383,28.8216162885322,29.3383239634395,28.752901077679,29.3383239634395,11860.8789797822,0.0017,1.0
2020-12-28,29.5293,29.6832,29.5,29.68,9926,28.3395541319461,28.4872534468946,28.3114346392367,28.4841823760184,10342.7114779336,0.0,1.0
2020-12-29,29.3579,29.63,29.1799,29.6,28451,28.1750598981439,28.4361968935791,28.0042315806597,28.4074056041154,29645.4245676697,0.0,1.0
2020-12-30,29.7,29.78,29.6,29.6,27291,28.5033765689942,28.5801533408972,28.4074056041154,28.4074056041154,28436.7256643447,0.0,1.0
2020-12-31,29.485,29.78,29.39,29.78,40268,28.2970389945048,28.5801533408972,28.20586657787,28.5801533408972,41958.5236543855,0.0,1.0
2021-01-04,29.2243,29.5634,28.87,29.53,22322,28.0468426890659,28.3722802309698,27.7068175605004,28.3402259287003,23259.1180344987,0.0,1.0
2021-01-05,29.7818,29.785,29.49,29.49,206750,28.581880818265,28.5849518891411,28.3018375427488,28.3018375427488,215429.7398814,0.0,1.0
2021-01-06,29.8238,30.15,29.72,29.72,43214,28.6221886235141,28.9352459109487,28.5225707619699,28.5225707619699,45028.2020761055,0.0,1.0
2021-01-07,30.38,30.45,30.271,30.28,71683,29.1559791301698,29.223158805585,29.051370778452,29.0600081652911,74692.382316413,0.0,1.0
2021-01-08,30.385,30.5799,30.1199,30.5799,278481,29.1607776784138,29.3478250889625,28.9063586505201,29.3478250889625,290172.137324846,0.0,1.0
2021-01-11,30.407,30.52,29.8573,29.8573,27361,29.1818912906871,29.2903384810001,28.6543388967485,28.6543388967485,28509.6643912695,0.0,1.0
2021-01-12,31.2,31.22,30.6106,30.6106,29170,29.9429410421757,29.9621352351515,29.3772881751803,29.3772881751803,30394.6094913685,0.0,1.0
2021-01-13,31.07,31.2,30.915,31.0,64510,29.8181787878333,29.9429410421757,29.6694237922712,29.7509991124182,67218.2467702496,0.0,1.0
2021-01-14,31.53,31.73,31.28,31.28,26784,30.2596452262757,30.4515871560332,30.0197178140787,30.0197178140787,27908.4408850467,0.0,1.0
2021-01-15,30.847,31.35,30.6957,31.35,56991,29.6041635361537,30.0868974894939,29.4589594662921,30.0868974894939,59383.585516715,0.0,1.0
2021-01-19,31.23,31.55,31.13,31.55,56629,29.9717323316393,30.2788394192514,29.8757613667606,30.2788394192514,59006.3881003328,0.0,1.0
2021-01-20,31.3339,31.8,31.06,31.8,59220,30.0714461641484,30.5187668314483,29.8085816913454,30.5187668314483,61706.1629783627,0.0,1.0
2021-01-21,30.9489,31.57,30.91,31.57,15997,29.7019579493651,30.2980336122272,29.6646252440273,30.2980336122272,16668.5830659383,0.0,1.0
2021-01-22,30.8915,30.8915,30.57,30.6822,15315,29.6468706155247,29.6468706155247,29.3383239634395,29.4460033860335,15957.9514693284,0.0,1.0
2021-01-25,30.6992,31.15,30.25,31.15,11750,29.4623184500628,29.8949555597363,29.0312168758274,29.8949555597363,12243.2863052307,0.0,1.0
2021-01-26,30.4256,30.89,30.4256,30.86,11076,29.1997418901545,29.6454310510515,29.1997418901545,29.6166397615879,11540.9905631264,0.0,1.0
2021-01-27,29.78,30.279,29.75,29.76,16833,28.5801533408972,29.0590484556423,28.5513620514336,28.5609591479215,17539.6798617828,0.0,1.0
2021-01-28,30.155,30.3596,30.0,30.08,15858,28.9400444591926,29.1364010533345,28.7912894636305,28.8680662355335,16523.747593902,0.0,1.0
2021-01-29,29.51,30.11,29.28,30.11,20112,28.3210317357245,28.8968575249971,28.1002985165034,28.8968575249971,20956.3382273021,0.0,1.0
2021-02-01,29.87,29.87,29.48,29.48,15722,28.6665272092881,28.6665272092881,28.2922404462609,28.2922404462609,16382.0380673053,0.0,1.0
2021-02-02,30.427,30.566,30.26,30.51,7495,29.2010854836628,29.3344851248443,29.0408139723153,29.2807413845122,7809.65369001738,0.0,1.0
2021-02-03,30.9612,30.985,30.63,30.65,38042,29.7137623780452,29.7366034676864,29.3959065423667,29.4151007353425,39639.0721381776,0.0,1.0
2021-02-04,31.44,31.46,31.205,31.205,80176,30.1732713578848,30.1924655508605,29.9477395904197,29.9477395904197,83541.9338560149,0.0,1.0
2021-02-05,31.7415,31.8075,31.62,31.62,55619,30.4626238169942,30.5259646538142,30.3460190946665,30.3460190946665,57953.9864689895,0.0,1.0
2021-02-08,32.4079,32.42,32.13,32.13,907526,31.1021743269464,31.1137868136967,30.8354710155483,30.8354710155483,945625.587016236,0.0,1.0
2021-02-09,32.3634,32.4694,32.13,32.16,22399,31.0594672475753,31.1611964703468,30.8354710155483,30.8642623050119,23339.3506341159,0.0,1.0
2021-02-10,32.484,32.645,32.365,32.54,18210,31.1752082312191,31.3297214846739,31.0610027830134,31.2289519715512,18974.4888185745,0.0,1.0
2021-02-11,32.4,32.58,32.14,32.58,10992,31.0945926207209,31.2673403575027,30.8450681120361,31.2673403575027,11453.4640908167,0.0,1.0
2021-02-12,32.77,32.77,32.3419,32.3419,133651,31.4496851907724,31.4496851907724,31.0388334901264,31.0388334901264,139261.91131748,0.0,1.0
2021-02-16,33.0605,33.26,32.925,33.26,8545,31.7284808437452,31.9199429186783,31.5984401863345,31.9199429186783,8903.73459388904,0.0,1.0
2021-02-17,33.0958,33.0958,32.67,32.72,30326,31.7623585943474,31.7623585943474,31.3537142258936,31.401699708333,31599.1404674405,0.0,1.0
2021-02-18,32.64,33.01,32.57,33.01,36369,31.32492293643,31.6800155064814,31.2577432610148,31.6800155064814,37895.8365646753,0.0,1.0
2021-02-19,33.2948,33.4093,33.03,33.045,9426,31.9533408144562,32.0632275692424,31.6992096994572,31.713605344189,9821.72057132803,0.0,1.0
2021-02-22,33.39,33.8,33.38,33.38,26430,32.0447051730207,32.4381861290237,32.0351080765329,32.0351080765329,27539.57932317,0.0,1.0
2021-02-23,33.52,33.5574,32.745,33.14,19439,32.1694674273631,32.2053605682278,31.4256924495527,31.8047777608238,20255.084467011,0.0,1.0
2021-02-24,34.36,34.36,33.505,33.505,18910,32.9756235323448,32.9756235323448,32.1550717826313,32.1550717826313,19703.8760878223,0.0,1.0
2021-02-25,33.17,34.32,32.9896,34.32,13608,31.8335690502875,32.9372351463933,31.6604374296462,32.9372351463933,14179.2885141769,0.0,1.0
2021-02-26,32.8943,33.2399,32.457,33.12,17243,31.5689771001167,31.9006527547377,31.1492960707018,31.7855835678481,17966.8924051994,0.0,1.0
2021-03-01,33.8,33.88,33.55,33.79,16628,32.4381861290237,32.5149629009267,32.1982587168268,32.4285890325358,17326.0735900745,0.0,1.0
2021-03-02,33.49,33.929,33.49,33.86,54254,32.1406761378995,32.5619886737173,32.1406761378995,32.495768707951,56531.6812939563,0.0,1.0
2021-03-03,33.36,34.004,33.36,33.78,124842,32.0159138835571,32.6339668973764,32.0159138835571,32.4189919360479,130083.093524903,0.0,1.0
2021-03-04,32.7,33.59,32.26,33.59,54364,31.3825055153572,32.2366471027783,30.9602332698907,32.2366471027783,56646.2992934096,0.0,1.0
2021-03-05,33.298,33.44,31.65,33.44,40514,31.9564118853323,32.0926906554601,30.3748103841302,32.0926906554601,42214.8511804354,0.0,1.0
2021-03-08,32.88,33.73,32.88,33.73,56520,31.555253252139,32.3710064536086,31.555253252139,32.3710064536086,58892.8120826927,0.0,1.0
2021-03-09,33.45,33.66,33.435,33.435,77464,32.102287751948,32.3038267781934,32.0878921072162,32.0878921072162,80716.0791785864,0.0,1.0
2021-03-10,33.66,34.2,33.59,34.2,217052,32.3038267781934,32.8220699885388,32.2366471027783,32.8220699885388,226164.236521101,0.0,1.0
2021-03-11,34.4793,34.625,34.095,34.45,163637,33.0901168934452,33.2299465892735,32.7213004754161,33.0619974007357,170506.777968428,0.0,1.0
2021-03-12,34.5514,34.56,34.16,34.56,19928,33.1593119591228,33.1675654621023,32.7836816025873,33.1675654621023,20764.6135736712,0.0,1.0
2021-03-15,34.76,34.86,34.25,34.86,41280,33.3595073918599,33.4554783567386,32.8700554709782,33.4554783567386,43013.0092493551,0.0,1.0
2021-03-16,34.17,34.99,34.1109,34.99,20414,32.7932786990751,33.580240611081,32.7365598588318,33.580240611081,21271.0167348919,0.0,1.0
2021-03-17,34.53,34.6225,33.8,33.81,19435,33.1387741726387,33.2275473151516,32.4381861290237,32.4477832255116,20250.9165397582,0.0,1.0
2021-03-18,33.39,34.6,33.28,34.6,25926,32.0447051730207,33.2059538480538,31.9391371116541,33.2059538480538,27014.4204893116,0.0,1.0
2021-03-19,33.57,33.83,33.21,33.38,133692,32.2174529098025,32.4669774184873,31.871957436239,32.0351080765329,139304.632571822,0.0,1.0
2021-03-22,33.56,33.82,33.45,33.57,83243,32.2078558133147,32.4573803219995,32.102287751948,32.2174529098025,86737.6920771334,0.0,1.0
2021-03-23,32.78,33.49,32.7462,33.49,9145,31.4592822872603,32.1406761378995,31.4268441011312,32.1406761378995,9528.9236818157,0.0,1.0
2021-03-24,32.34,33.1,32.34,33.0201,142259,31.0370100417937,31.7663893748723,31.0370100417937,31.6897085739342,148231.290765601,0.0,1.0
2021-03-25,32.47,32.565,31.53,31.92,33488,31.2263607554995,31.3177221436046,30.3223638626701,30.6974264033121,34821.712607304,0.0673,1.0
2021-03-26,32.94,33.04,32.39,33.04,27799,31.6783592019142,31.7745290841301,31.1494248497268,31.7745290841301,28906.1391773305,0.0,1.0
2021-03-29,32.36,33.04,32.245,33.04,14474,31.120573885062,31.7745290841301,31.0099785205137,31.7745290841301,15050.4499605267,0.0,1.0
2021-03-30,32.51,32.67,32.1146,32.22,18609,31.2648287083858,31.4187005199313,30.8845729941042,30.9859360499598,19350.1328807131,0.0,1.0
2021-03-31,32.91,33.0894,32.8,32.8,14659,31.6495082372494,31.8220370059447,31.5437213668119,31.5437213668119,15242.8178783585,0.0,1.0
2021-04-01,33.55,33.57,33.2901,33.38,28913,32.2649954834311,32.2842294598743,32.015049959552,32.1015066836641,30064.5059906528,0.0,1.0
2021-04-05,33.55,33.8,33.46,33.8,73007,32.2649954834311,32.5054201889708,32.1784425894368,32.5054201889708,75914.6193359246,0.0,1.0
2021-04-06,33.81,33.99,33.69,33.69,16233,32.5150371771924,32.688142965181,32.3996333185333,32.3996333185333,16879.5049198031,0.0,1.0
2021-04-07,33.67,34.09,33.62,34.09,41813,32.3803993420902,32.7843128473969,32.3323144009822,32.7843128473969,43478.2689097349,0.0,1.0
2021-04-08,33.65,33.69,33.52,33.52,17464,32.361165365647,32.3996333185333,32.2361445187663,32.2361445187663,18159.5314433217,0.0,1.0
2021-04-09,33.72,33.72,33.53,33.6767,77814,32.4284842831981,32.4284842831981,32.2457615069879,32.3868427241986,80913.0657198028,0.0,1.0
2021-04-12,33.63,33.87,33.52,33.87,70879,32.3419313892038,32.5727391065219,32.2361445187663,32.5727391065219,73701.8683675676,0.0,1.0
2021-04-13,33.7,33.719,33.47,33.47,16016,32.4092503067549,32.427522584376,32.1880595776584,32.1880595776584,16653.8625513193,0.0,1.0
2021-04-14,33.79,34.005,33.59,33.59,54601,32.4958032007492,32.7025684475134,32.3034634363175,32.3034634363175,56775.5712515351,0.0,1.0
2021-04-15,33.9811,34.0499,33.91,33.92,10955,32.6795838456638,32.7457487246283,32.6112070594083,32.6208240476299,11391.3002153911,0.0,1.0
2021-04-16,34.01,34.27,33.9545,34.27,53966,32.7073769416242,32.9574186353855,32.6540026569944,32.9574186353855,56115.2813714097,0.0,1.0
2021-04-19,33.83,34.02,33.74,34.02,100708,32.5342711536356,32.7169939298458,32.4477182596413,32.7169939298458,104718.855508133,0.0,1.0
2021-04-20,33.57,33.89,33.4499,33.89,26050,32.2842294598743,32.5919730829651,32.168729431333,32.5919730829651,27087.4824838829,0.0,1.0
2021-04-21,34.0,34.0,33.59,33.59,144461,32.6977599534026,32.6977599534026,32.3034634363175,32.3034634363175,150214.387988645,0.0,1.0
2021-04-22,33.7,34.23,33.7,34.23,21186,32.4092503067549,32.9189506824992,32.4092503067549,32.9189506824992,22029.7659847809,0.0,1.0
2021-04-23,33.96,34.05,33.72,33.9,307890,32.6592920005163,32.7458448945105,32.4284842831981,32.6015900711867,320152.206601255,0.0,1.0
2021-04-26,34.13,34.2499,34.05,34.065,29715,32.8227808002833,32.9380884890601,32.7458448945105,32.7602703768429,30898.4469101182,0.0,1.0
2021-04-27,34.11,34.1899,34.07,34.14,134282,32.8035468238401,32.8803865597306,32.7650788709537,32.8323977885048,139629.993201565,0.0,1.0
2021-04-28,34.11,34.19,34.05,34.14,38293,32.8035468238401,32.8804827296128,32.7458448945105,32.8323977885048,39818.0793380164,0.0,1.0
2021-04-29,34.08,34.48,33.9525,34.48,47123,32.7746958591753,33.1593753880389,32.6520792593501,33.1593753880389,48999.748064799,0.0,1.0
2021-04-30,33.97,34.1177,33.95,34.02,16952,32.6689089887378,32.8109519047707,32.6496750122947,32.7169939298458,17627.1402328899,0.0,1.0
2021-05-03,34.16,34.32,34.11,34.11,41947,32.851631764948,33.0055035764935,32.8035468238401,32.8035468238401,43617.6056718401,0.0,1.0
2021-05-04,34.0,34.03,33.73,34.03,90623,32.6977599534026,32.7266109180674,32.4381012714197,32.7266109180674,94232.2044198433,0.0,1.0
2021-05-05,33.94,34.22,33.88,34.22,198000,32.6400580240731,32.9093336942776,32.5823560947435,32.9093336942776,205885.663409167,0.0,1.0
2021-05-06,34.23,34.23,33.945,34.006,82467,32.9189506824992,32.9189506824992,32.6448665181839,32.7035301463356,85751.3788099181,0.0,1.0
2021-05-07,34.47,34.501,34.13,34.13,26642,33.1497583998173,33.1795710633042,32.8227808002833,32.8227808002833,27703.0598209446,0.0,1.0
2021-05-10,34.48,34.8196,34.48,34.6,19672,33.1593753880389,33.485968308044,33.1593753880389,33.2747792466979,20455.4685383088,0.0,1.0
2021-05-11,34.17,34.329,34.0575,34.27,43019,32.8612487531696,33.0141588658929,32.7530576356767,32.9574186353855,44732.2997686817,0.0,1.0
2021-05-12,33.66,34.1,33.66,34.1,92565,32.3707823538686,32.7939298356185,32.3707823538686,32.7939298356185,96251.5476437857,0.0,1.0
2021-05-13,34.13,34.2695,33.77,33.77,43283,32.8227808002833,32.9569377859744,32.4765692243061,32.4765692243061,45006.8139865605,0.0,1.0
2021-05-14,34.39,34.5032,34.27,34.31,16726,33.0728224940446,33.181686800713,32.9574186353855,32.9958865882719,17392.1394251603,0.0,1.0
2021-05-17,34.34,34.44,34.3292,34.41,26766,33.0247375529366,33.1209074351525,33.0143512056573,33.0920564704878,27831.9983172211,0.0,1.0
2021-05-18,34.17,34.41,34.17,34.2601,45510,32.8612487531696,33.0920564704878,32.8612487531696,32.9478978170461,47322.5077866223,0.0,1.0
2021-05-19,34.01,34.01,33.71,33.72,13923,32.7073769416242,32.7073769416242,32.4188672949765,32.4284842831981,14477.5055133628,0.0,1.0
2021-05-20,34.33,34.4899,34.15,34.15,13927,33.015120564715,33.1688962063782,32.8420147767264,32.8420147767264,14481.6648196943,0.0,1.0
2021-05-21,34.41,34.61,34.34,34.56,16940,33.0920564704878,33.2843962349195,33.0247375529366,33.2363112938116,17614.6623138954,0.0,1.0
2021-05-24,34.38,34.58,34.38,34.43,40539,33.063205505823,33.2555452702548,33.063205505823,33.1112904469309,42153.5298431527,0.0,1.0
2021-05-25,34.21,34.71,34.21,34.71,48744,32.899716706056,33.3805661171354,32.899716706056,33.3805661171354,50685.3069556386,0.0,1.0
2021-05-26,34.23,34.3341,34.21,34.28,87999,32.9189506824992,33.0190635298859,32.899716706056,32.9670356236071,91503.6994663802,0.0,1.0
2021-05-27,34.32,34.4,34.29,34.36,41723,33.0055035764935,33.0824394822662,32.9766526118287,33.0439715293798,43384.6845172761,0.0,1.0
2021-05-28,34.37,34.5,34.37,34.49,19694,33.0535885176014,33.1786093644821,33.0535885176014,33.1689923762605,20478.344723132,0.0,1.0
2021-06-01,34.34,34.585,34.295,34.5825,20291,33.0247375529366,33.2603537643656,32.9814611059395,33.2579495173102,21099.1211931082,0.0,1.0
2021-06-02,34.41,34.486,34.32,34.3725,11638,33.0920564704878,33.1651455809718,33.0055035764935,33.0559927646568,12101.5017714944,0.0,1.0
2021-06-03,34.47,34.5199,34.19,34.295,62831,33.1497583998173,33.197747171043,32.8804827296128,32.9814611059395,65333.3440285929,0.0,1.0
2021-06-04,34.63,34.669,34.55,34.66,24319,33.3036302113627,33.3411364654269,33.22669430559,33.3324811760275,25287.542668927,0.0,1.0
2021-06-07,34.73,35.04,34.56,34.8,29637,33.3998000935786,33.6979267284479,33.2363112938116,33.4671190111297,30817.340436654,0.0,1.0
2021-06-08,34.72,35.02,34.58,35.02,55411,33.390183105357,33.6786927520047,33.2555452702548,33.6786927520047,57617.8307836635,0.0,1.0
2021-06-09,34.76,34.8916,34.76,34.85,108543,33.4286510582434,33.5552106232395,33.4286510582434,33.5152039522377,112865.896784956,0.0,1.0
2021-06-10,34.97,35.04,34.74,34.74,24406,33.6306078108967,33.6979267284479,33.4094170818002,33.4094170818002,25378.0075816371,0.0,1.0
2021-06-11,34.85,35.17,34.75,35.17,21593,33.5152039522377,33.8229475753285,33.4190340700218,33.8229475753285,22452.9754040108,0.0,1.0
2021-06-14,34.83,34.83,34.7,34.83,20501,33.4959699757945,33.4959699757945,33.3709491289138,33.4959699757945,21317.4847755118,0.0,1.0
2021-06-15,34.75,34.86,34.7275,34.84,100609,33.4190340700218,33.5248209404593,33.3973958465232,33.5055869640161,104615.912676429,0.0,1.0
2021-06-16,34.5,34.8,34.46,34.7,21037,33.1786093644821,33.4671190111297,33.1401414115957,33.3709491289138,21874.8318239326,0.0,1.0
2021-06-17,34.37,34.5,34.25,34.5,13582,33.0535885176014,33.1786093644821,32.9381846589423,33.1786093644821,14122.9246486026,0.0,1.0
2021-06-18,33.94,34.16,33.94,34.1,30590,32.6400580240731,32.851631764948,32.6400580240731,32.7939298356185,31808.2951701335,0.0,1.0
2021-06-21,34.35,34.54,34.13,34.18,55000,33.0343545411582,33.2170773173684,32.8227808002833,32.8708657413912,57190.4620581021,0.0,1.0
2021-06-22,34.49,34.5935,34.37,34.39,22669,33.1689923762605,33.2685282043539,33.0535885176014,33.0728224940446,23571.8288071839,0.0,1.0
2021-06-23,34.34,34.4769,34.34,34.46,20895,33.0247375529366,33.1563941216902,33.0247375529366,33.1401414115957,21727.1764491644,0.0,1.0
2021-06-24,34.46,34.65,34.3733,34.65,57101,33.1932271865789,33.3762426585884,33.1097143369829,33.3762426585884,59280.1793251246,0.0552,1.0
2021-06-25,34.75,34.79,34.57,34.63,135143,33.4725665912251,33.5110961642797,33.2991835124791,33.3569778720611,140300.542451714,0.0,1.0
2021-06-28,34.76,34.95,34.695,34.95,53754,33.4821989844887,33.6652144564983,33.4195884282749,33.6652144564983,55805.4457792816,0.0,1.0
2021-06-29,34.75,34.8628,34.68,34.68,16128,33.4725665912251,33.5812199872392,33.4051398383794,33.4051398383794,16743.5024282519,0.0,1.0
2021-06-30,34.75,34.7931,34.6766,34.78,45065,33.4725665912251,33.5140822061914,33.4018648246698,33.501463771016,46784.842319517,0.0,1.0
2021-07-01,34.96,34.99,34.8207,34.9,10510,33.674846849762,33.703744029553,33.5406676115992,33.61705249018,10911.0993626567,0.0,1.0
2021-07-02,35.1,35.27,34.94,35.27,30610,33.8097003554532,33.9734510409355,33.6555820632346,33.9734510409355,31778.1875823903,0.0,1.0
2021-07-06,34.885,35.07,34.69,35.07,26825,33.6026039002845,33.7808031756622,33.4147722316431,33.7808031756622,27848.7383828036,0.0,1.0
2021-07-07,35.06,35.11,34.885,34.895,31284,33.7711707823986,33.8193327487169,33.6026039002845,33.6122362935482,32477.9098440868,0.0,1.0
2021-07-08,34.7217,34.8592,34.625,34.64,14341,33.4453069182889,33.5777523256642,33.3521616754293,33.3666102653248,14888.3040875223,0.0,1.0
2021-07-09,35.06,35.11,34.92,34.92,72152,33.7711707823986,33.8193327487169,33.6363172767073,33.6363172767073,74905.5795636923,0.0,1.0
2021-07-12,35.0401,35.1799,35.018,35.09,16223,33.7520023198039,33.8866631776299,33.7307147306912,33.8000679621896,16842.1279695889,0.0,1.0
2021-07-13,34.8,35.04,34.8,34.96,19588,33.5207285575434,33.7519059958713,33.5207285575434,33.674846849762,20335.5484601065,0.0,1.0
2021-07-14,34.8488,34.95,34.75,34.95,183481,33.56773463667,33.6652144564983,33.4725665912251,33.6652144564983,190483.294211191,0.0,1.0
2021-07-15,34.96,34.96,34.737,34.92,20146,33.674846849762,33.674846849762,33.4600444799823,33.6363172767073,20914.8437450125,0.0,1.0
2021-07-16,34.93,35.13,34.87,35.13,18735,33.645949669971,33.8385975352442,33.588155310389,33.8385975352442,19449.9949152591,0.0,1.0
2021-07-19,34.55,34.59,34.31,34.52,24034,33.2799187259518,33.3184482990065,33.0487412876239,33.2510215461608,24951.2237946804,0.0,1.0
2021-07-20,34.8837,34.99,34.69,34.69,50817,33.6013516891602,33.703744029553,33.4147722316431,33.4147722316431,52756.3593065772,0.0,1.0
2021-07-21,34.9693,34.98,34.87,34.87,110305,33.6838049754972,33.6941116362893,33.588155310389,33.588155310389,114514.635128244,0.0,1.0
2021-07-22,34.9347,35.14,34.84,35.14,29809,33.6504768948049,33.8482299285079,33.559258130598,33.8482299285079,30946.61854438,0.0,1.0
2021-07-23,35.2098,35.2299,34.9657,35.025,21999,33.9154640334882,33.9348251439482,33.6803373139223,33.7374574059758,22838.5608828816,0.0,1.0
2021-07-26,35.22,35.2699,35.1428,35.245,47733,33.9252890746172,33.9733547170028,33.8509269986217,33.9493700577763,49554.6627856986,0.0,1.0
2021-07-27,35.31,35.33,35.07,35.33,166599,34.0119806139901,34.0312454005174,33.7808031756622,34.0312454005174,172957.016433801,0.0,1.0
2021-07-28,35.22,35.33,35.17,35.27,18625,33.9252890746172,34.0312454005174,33.8771271082989,33.9734510409355,19335.7969200267,0.0,1.0
2021-07-29,35.37,35.448,35.27,35.27,61500,34.0697749735721,34.1449076410287,33.9734510409355,33.9734510409355,63847.0609708266,0.0,1.0
2021-07-30,35.25,35.4699,35.25,35.3803,72327,33.9541862544082,34.1660025822761,33.9541862544082,34.0796963386337,75087.258192471,0.0,1.0
2021-08-02,35.32,35.54,35.32,35.54,977157,34.0216130072538,34.2335256590544,34.0216130072538,34.2335256590544,1014448.82206618,0.0,1.0
2021-08-03,35.6,35.6,35.2,35.54,153573,34.2913200186363,34.2913200186363,33.9060242880899,34.2335256590544,159433.897471102,0.0,1.0
2021-08-04,35.32,35.66,35.32,35.66,100756,34.0216130072538,34.3491143782183,34.0216130072538,34.3491143782183,104601.210978481,0.0,1.0
2021-08-05,35.56,35.6,35.34,35.6,89450,34.2527904455817,34.2913200186363,34.0408777937811,34.2913200186363,92863.7333957794,0.0,1.0
2021-08-06,35.41,35.5692,35.2863,35.43,566820,34.1083045466267,34.2616522473842,33.9891518419552,34.1275693331541,588451.887796487,0.0,1.0
2021-08-09,35.58,35.6099,35.3201,35.36,91113,34.272055232109,34.3008560879674,34.0217093311864,34.0601425803084,94590.1994509744,0.0,1.0
2021-08-10,35.3,35.71,35.3,35.71,120615,34.0023482207265,34.3972763445366,34.0023482207265,34.3972763445366,125218.101772297,0.0,1.0
2021-08-11,35.24,35.49,35.19,35.34,356566,33.9445538611445,34.185363692736,33.8963918948262,34.0408777937811,370173.839709329,0.0,1.0
2021-08-12,35.3772,35.4186,35.21,35.32,46475,34.0767102967219,34.1165884048335,33.9156566813535,34.0216130072538,48248.6529856776,0.0,1.0
2021-08-13,35.47,35.553,35.39,35.39,78835,34.1660989062087,34.2460477702971,34.0890397600994,34.0890397600994,81843.6268558556,0.0,1.0
2021-08-16,35.5151,35.52,35.2452,35.34,71508,34.2095409998278,34.214260872527,33.9495627056416,34.0408777937811,74237.0022097865,0.0,1.0
2021-08-17,35.6111,35.63,35.3677,35.38,210272,34.302011975159,34.3202171984273,34.0675595231215,34.0794073668358,218296.735031832,0.0,1.0
2021-08-18,35.259,35.6,35.2,35.5669,65809,33.9628554083455,34.2913200186363,33.9060242880899,34.2594367969336,68320.5078931565,0.0,1.0
2021-08-19,35.34,35.57,34.97,34.97,151138,34.0408777937811,34.2624228388453,33.6844792430256,33.6844792430256,156905.969122094,0.0,1.0
2021-08-20,35.62,35.719,35.38,35.38,45617,34.3105848051636,34.4059454984739,34.0794073668358,34.0794073668358,47357.908622865,0.0,1.0
2021-08-23,35.82,35.92,35.7,35.85,135779,34.5032326704369,34.5995566030735,34.3876439512729,34.5321298502279,140960.814496876,0.0,1.0
2021-08-24,35.86,35.9329,35.81,35.87,105738,34.5417622434915,34.6119823903836,34.4936002771732,34.5513946367552,109773.341998915,0.0,1.0
2021-08-25,35.94,36.0,35.81,35.95,120329,34.6188213896008,34.6766157491828,34.4936002771732,34.6284537828645,124921.186984693,0.0,1.0
2021-08-26,35.81,35.98,35.76,35.98,320905,34.4936002771732,34.6573509626555,34.4454383108549,34.6573509626555,333151.887818587,0.0,1.0
2021-08-27,35.98,36.1108,35.73,35.91,274273,34.6573509626555,34.7833426665442,34.4165411310639,34.5899242098098,284740.243148805,0.0,1.0
2021-08-30,36.19,36.301,35.93,35.93,84988,34.8596312211924,34.966550786419,34.6091889963372,34.6091889963372,88231.4474437172,0.0,1.0
2021-08-31,36.12,36.3099,36.0478,36.18,402230,34.7922044683467,34.9751236164237,34.7226585889831,34.8499988279287,417580.542021067,0.0,1.0
2021-09-01,36.25,36.3899,36.11,36.24,98080,34.9174255807743,35.052182762533,34.7825720750831,34.9077931875107,101823.085203556,0.0,1.0
2021-09-02,36.43,36.466,36.28,36.43,63681,35.0908086595203,35.1254852752694,34.9463227605653,35.0908086595203,66111.2957672066,0.0,1.0
2021-09-03,36.5,36.5951,36.34,36.49,152208,35.1582354123659,35.2498394723033,35.0041171201473,35.1486030191022,158016.804166627,0.0,1.0
2021-09-07,36.29,36.665,36.22,36.57,138316,34.955955153829,35.3171699012163,34.8885284009834,35.2256621652115,143594.635532372,0.0,1.0
2021-09-08,36.15,36.38,36.05,36.36,153012,34.8211016481377,35.042646693202,34.7247777155011,35.0233819066746,158851.487695417,0.0,1.0
2021-09-09,36.08,36.3699,36.08,36.23,483883,34.7536748952921,35.0329179760057,34.7536748952921,34.898160794247,502349.713882057,0.0,1.0
2021-09-10,35.81,36.28,35.79,36.28,100652,34.4936002771732,34.9463227605653,34.4743354906459,34.9463227605653,104493.241964807,0.0,1.0
2021-09-13,35.55,36.1,35.4439,36.1,77189,34.243158052318,34.7729396818194,34.1409583597906,34.7729396818194,80134.809581742,0.0,1.0
2021-09-14,35.44,35.7158,35.41,35.57,68766,34.1372017264177,34.4028631326295,34.1083045466267,34.2624228388453,71390.3576377214,0.0,1.0
2021-09-15,35.68,35.76,35.3167,35.55,44470,34.3683791647456,34.4454383108549,34.0184343174768,34.243158052318,46167.1349816693,0.0,1.0
2021-09-16,35.81,35.868,35.56,35.62,55876,34.4936002771732,34.5494681581025,34.2527904455817,34.3105848051636,58008.4289236733,0.0,1.0
2021-09-17,35.57,35.86,35.495,35.81,53755,34.2624228388453,34.5417622434915,34.1901798893679,34.4936002771732,55806.4839428746,0.0,1.0
2021-09-20,35.02,35.1999,34.6076,35.17,60810,33.7326412093439,33.9059279641572,33.3354013111505,33.8771271082989,63130.7280916418,0.0,1.0
2021-09-21,35.02,35.29,34.9276,35.27,55887,33.7326412093439,33.9927158274628,33.6436378955877,33.9734510409355,58019.8487231966,0.0,1.0
2021-09-22,35.42,35.58,35.17,35.4,100643,34.1179369398904,34.272055232109,33.8771271082989,34.0986721533631,104483.89849247,0.0,1.0
2021-09-23,35.84,36.0063,35.57,35.64,113894,34.5397394409062,34.7000061448409,34.2795349306092,34.3469953592047,118181.579423429,0.0179,1.0
2021-09-24,35.71,35.8061,35.6147,35.77,135991,34.4144557878002,34.5070693190578,34.3226132328694,34.4722790123106,141110.428708901,0.0,1.0
2021-09-27,35.31,35.5,35.231,35.4055,74521,34.0289676243972,34.2120745020136,33.9528337121251,34.1210029234097,77326.3690818952,0.0,1.0
2021-09-28,34.32,35.1,34.271,35.1,169110,33.0748844199749,33.8265863386107,33.027662119958,33.8265863386107,175476.205035349,0.0,1.0
2021-09-29,34.3,34.66,34.3,34.5725,52620,33.0556100118047,33.4025493588674,33.0556100118047,33.318223823123,54600.8982849039,0.0,1.0
2021-09-30,34.01,34.555,34.01,34.52,139646,32.7761310933376,33.3013587159741,32.7761310933376,33.2676285016764,144903.022460921,0.0,1.0
2021-10-01,34.14,34.295,33.6413,34.16,102328,32.9014147464435,33.0507914097622,32.4208073787209,32.9206891546137,106180.173312384,0.0,1.0
2021-10-04,33.53,34.09,33.3859,34.09,149804,32.313545297254,32.8532287260182,32.1746731863881,32.8532287260182,155443.423920025,0.0,1.0
2021-10-05,33.84,34.12,33.55,33.55,119939,32.6122986238913,32.8821403382734,32.3328197054241,32.3328197054241,124454.145560492,0.0,1.0
2021-10-06,34.0,34.01,33.4,33.56,60811,32.7664938892525,32.7761310933376,32.188261644148,32.3424569095092,63100.2513417577,0.0,1.0
2021-10-07,34.37,34.6395,34.17,34.17,298406,33.1230704404002,33.382793090493,32.9303263586988,32.9303263586988,309639.598130085,0.0,1.0
2021-10-08,34.28,34.55,34.28,34.55,33683,33.0363356036346,33.2965401139316,33.0363356036346,33.2965401139316,34951.0083035047,0.0,1.0
2021-10-11,34.12,34.5629,34.12,34.33,27006,32.8821403382734,33.3089721072013,32.8821403382734,33.0845216240599,28022.6503056274,0.0,1.0
2021-10-12,34.42,34.5714,34.24,34.28,67240,33.1712564608256,33.3171637306736,32.9977867872943,33.0363356036346,69771.2732929863,0.0,1.0
2021-10-13,34.7,34.73,34.398,34.43,60272,33.4410981752077,33.4700097874629,33.1500546118385,33.1808936649107,62540.9604984365,0.0,1.0
2021-10-14,35.1,35.2248,34.98,34.98,59243,33.8265863386107,33.9468586455924,33.7109398895898,33.7109398895898,61473.223433914,0.0,1.0
2021-10-15,35.13,35.3881,35.13,35.24,66588,33.8554979508659,34.1042341883017,33.8554979508659,33.9615071958017,69094.7285251839,0.0,1.0
2021-10-18,35.25,35.29,35.04,35.08,105795,33.9711443998868,34.0096932162271,33.7687631141002,33.8073119304405,109777.689738719,0.0,1.0
2021-10-19,35.47,35.5599,35.35,35.47,40999,34.1831628897584,34.2698013544832,34.0675164407375,34.1831628897584,42542.4216796422,0.0,1.0
2021-10-20,35.6,35.71,35.5,35.66,51016,34.3084465428644,34.4144557878002,34.2120745020136,34.3662697673748,52936.5151444822,0.0,1.0
2021-10-21,35.79,35.8411,35.52,35.52,131397,34.4915534204808,34.5407995333555,34.2313489101838,34.2313489101838,136343.485973803,0.0,1.0
2021-10-22,35.62,35.82,35.4858,35.82,70688,34.3277209510345,34.520465032736,34.1983896722128,34.520465032736,73349.0744576832,0.0,1.0
2021-10-25,35.753,35.84,35.53,35.58,95576,34.455895765366,34.5397394409062,34.2409861142689,34.2891721346942,99173.9919133025,0.0,1.0
2021-10-26,35.63,36.0449,35.62,35.94,65289,34.3373581551196,34.7372057526093,34.3277209510345,34.6361114817569,67746.8272163263,0.0,1.0
2021-10-27,35.1201,35.71,35.1201,35.71,98231,33.8459571188217,34.4144557878002,33.8459571188217,34.4144557878002,101928.940315933,0.0,1.0
2021-10-28,35.45,35.45,35.0701,35.27,72692,34.1638884815883,34.1638884815883,33.7977710983963,33.9904188080569,75428.5157378607,0.0,1.0
2021-10-29,35.51,35.57,35.3783,35.38,74032,34.2217117060987,34.2795349306092,34.0947897282983,34.0964280529927,76818.9605060434,0.0,1.0
2021-11-01,35.97,35.97,35.6307,35.69,97757,34.6650230940121,34.6650230940121,34.3380327594056,34.39518137963,101437.096420322,0.0,1.0
2021-11-02,35.77,36.07,35.6201,35.84,110095,34.4722790123106,34.7613951348629,34.3278173230754,34.5397394409062,114239.564741097,0.0,1.0
2021-11-03,35.82,35.88,35.54,35.88,362353,34.520465032736,34.5782882572465,34.2506233183539,34.5782882572465,375993.905287529,0.0,1.0
2021-11-04,36.08,36.175,35.91,35.94,127472,34.7710323389479,34.8625857777561,34.6071998695017,34.6361114817569,132270.727977447,0.0,1.0
2021-11-05,36.08,36.4775,35.9094,36.395,165710,34.7710323389479,35.1541112013296,34.6066216372566,35.0746042676278,171948.210847424,0.0,1.0
2021-11-08,36.42,36.5089,36.17,36.17,141531,35.0986972778405,35.1843720221568,34.8577671757136,34.8577671757136,146858.983944522,0.0,1.0
2021-11-09,36.42,36.54,36.2777,36.54,92442,35.0986972778405,35.2143437268614,34.9615598637099,35.2143437268614,95922.0113883139,0.0,1.0
2021-11-10,35.95,36.4586,35.82,36.19,145832,34.645748685842,35.1358968856089,34.520465032736,34.8770415838838,151321.896592248,0.0,1.0
2021-11-11,36.07,36.2004,36.0601,36.18,34275,34.7613951348629,34.8870642761322,34.7518543028186,34.8674043797987,35565.2943503436,0.0,1.0
2021-11-12,36.51,36.569,36.194,36.24,36901,35.1854321146061,35.2422916187081,34.8808964655178,34.9252276043091,38290.1510378419,0.0,1.0
2021-11-15,36.44,36.68,36.4,36.68,57566,35.1179716860106,35.3492645840524,35.0794228696703,35.3492645840524,59733.092182987,0.0,1.0
2021-11-16,36.87,36.97,36.56,36.56,97999,35.5323714616688,35.6287435025195,35.2336181350315,35.2336181350315,101688.206594875,0.0,1.0
2021-11-17,36.6695,36.93,36.5822,36.93,103278,35.3391455197631,35.5901946861793,35.2550127281004,35.5901946861793,107165.936394304,0.0,1.0
2021-11-18,36.49,36.71,36.3631,36.71,73302,35.166157706436,35.3781761963076,35.0438615865964,35.3781761963076,76061.4794009886,0.0,1.0
2021-11-19,36.45,36.7326,36.44,36.67,204090,35.1276088900957,35.3999562775399,35.1179716860106,35.3396273799673,211773.039357013,0.0,1.0
2021-11-22,35.81,36.51,35.81,36.51,192631,34.5108278286509,35.1854321146061,34.5108278286509,35.1854321146061,199882.661298353,0.0,1.0
2021-11-23,35.57,35.875,35.2152,35.74,149016,34.2795349306092,34.5734696552039,33.9376069296707,34.4433674000554,154625.759384706,0.0,1.0
2021-11-24,35.88,35.92,35.3,35.45,259600,34.5782882572465,34.6168370735868,34.0193304203121,34.1638884815883,269372.732701654,0.0,1.0
2021-11-26,35.5,35.88,35.43,35.5,45377,34.2120745020136,34.5782882572465,34.1446140734181,34.2120745020136,47085.2330192719,0.0,1.0
2021-11-29,35.81,36.005,35.56,35.75,194029,34.5108278286509,34.6987533083099,34.2698977265241,34.4530046041405,201333.2894968,0.0,1.0
2021-11-30,34.99,35.87,34.92,35.79,156445,33.7205770936748,34.5686510531614,33.6531166650793,34.4915534204808,162334.426685325,0.0,1.0
2021-12-01,34.1599,35.4,34.1,35.34,113415,32.9205927825728,34.1157024611629,32.8628659301032,34.0578792366524,117684.547301071,0.0,1.0
2021-12-02,34.68,34.825,34.08,34.08,155359,33.4218237670375,33.5615632262711,32.8435915219331,32.8435915219331,161207.543835887,0.0,1.0
2021-12-03,34.08,34.82,33.6401,34.69,397820,32.8435915219331,33.5567446242286,32.4196509142307,33.4314609711226,412796.072894345,0.0,1.0
2021-12-06,34.1065,34.2399,33.69,34.06,106005,32.8691301127585,32.9976904152534,32.4677405626152,32.8243171137629,109995.595262091,0.0,1.0
2021-12-07,35.09,35.175,34.59,34.59,201079,33.8169491345256,33.8988653692487,33.3350889302719,33.3350889302719,208648.68921,0.0,1.0
2021-12-08,35.42,35.46,35.0,35.18,56980,34.134976869333,34.1735256856733,33.7302142977599,33.9036839712913,59125.0320082445,0.0,1.0
2021-12-09,34.81,35.4588,34.81,35.31,102101,33.5471074201435,34.1723692211831,33.5471074201435,34.0289676243972,105944.627818072,0.0,1.0
2021-12-10,34.99,35.27,34.84,35.09,36553,33.7205770936748,33.9904188080569,33.5760190323987,33.8169491345256,37929.0504562542,0.0,1.0
2021-12-13,34.85,35.06,34.81,34.94,70108,33.5856562364838,33.7880375222704,33.5471074201435,33.6723910732495,72747.2401550369,0.0,1.0
2021-12-14,34.3196,34.53,33.9684,34.47,98798,33.0744989318115,33.2772657057614,32.7360403243437,33.219442481251,102517.285229037,0.0,1.0
2021-12-15,35.0,35.04,34.2242,34.35,115417,33.7302142977599,33.7687631141002,32.9825600048399,33.1037960322301,119761.91329055,0.0,1.0
2021-12-16,34.51,35.21,34.32,35.21,91051,33.2579912975913,33.9325955835465,33.0748844199749,33.9325955835465,94478.6467073124,0.0,1.0
2021-12-17,34.55,34.848,34.14,34.33,71720,33.2965401139316,33.5837287956668,32.9014147464435,33.0845216240599,74419.9244582536,0.0,1.0
2021-12-20,34.16,34.2666,33.9287,34.12,150593,32.9206891546137,33.0234217501606,32.6977806241259,32.8821403382734,156262.126100694,0.0,1.0
2021-12-21,34.85,34.86,34.23,34.4,71128,33.5856562364838,33.5952934405689,32.9881495832092,33.1519820526555,73805.6384114148,0.0,1.0
2021-12-22,35.12,35.14,34.7362,34.76,143024,33.8458607467808,33.865135154951,33.4759848539957,33.4989213997181,148408.188451161,0.0,1.0
2021-12-23,35.28,35.41,35.19,35.27,133374,34.0235707901096,34.14894109064,33.9367759666654,34.013926920838,138299.261680312,0.0244,1.0
2021-12-27,35.73,35.75,35.44,35.44,427196,34.4575449073304,34.4768326458735,34.1778726984547,34.1778726984547,442971.57911424,0.0,1.0
2021-12-28,35.5,35.8262,35.46,35.7138,105692,34.2357359140842,34.5503189297229,34.1971604369979,34.4419218391104,109595.015261712,0.0,1.0
2021-12-29,35.65,35.69,35.47,35.48,70677,34.3803939531578,34.4189694302441,34.2068043062695,34.216448175541,73286.9743561672,0.0,1.0
2021-12-30,35.64,35.8842,35.61,35.76,48173,34.3707500838862,34.606253371498,34.3418184760715,34.4864765151451,49951.9421545856,0.0,1.0
2021-12-31,35.54,35.7399,35.54,35.58,135378,34.2743113911705,34.4670923379092,34.2743113911705,34.3128868682568,140377.265792113,0.0,1.0
2022-01-03,35.0,35.13,34.7898,35.01,68373,33.7535424505055,33.878912751036,33.5508283184171,33.7631863197771,70897.8917845158,0.0,1.0
2022-01-04,34.47,34.98,34.12,34.98,330684,33.2424173791122,33.7342547119624,32.9048819546071,33.7342547119624,342895.564723952,0.0,1.0
2022-01-05,33.4152,34.41,33.41,34.34,906806,32.2251820483466,33.1845541634827,32.2201672363254,33.1170470785817,940292.712877154,0.0,1.0
2022-01-06,33.51,33.67,33.29,33.36,247383,32.3166059290412,32.4709078373863,32.1044408050666,32.1719478899676,256518.408777278,0.0,1.0
2022-01-07,33.3005,33.5443,33.26,33.53,180192,32.1145668678017,32.3496844006427,32.0755091972518,32.3358936675843,186846.166124574,0.0,1.0
2022-01-10,33.27,33.27,32.66,33.03,206937,32.0851530665234,32.0851530665234,31.4968770409575,31.8537002040057,214578.810820241,0.0,1.0
2022-01-11,33.4985,33.5032,33.0566,33.24,58850,32.3055154793788,32.3100480979365,31.879352896268,32.0562214587087,61023.2245406631,0.0,1.0
2022-01-12,33.46,33.75,33.375,33.69,132321,32.2683865826833,32.5480587915589,32.1864136938749,32.4901955759295,137207.376286237,0.0,1.0
2022-01-13,33.0,33.64,32.98,33.64,179040,31.8247685961909,32.4419762295716,31.8054808576478,32.4419762295716,185651.624838748,0.0,1.0
2022-01-14,32.88,32.94,32.56,32.77,328914,31.7090421649321,31.7669053805615,31.4004383482417,31.6029596029448,341060.201810834,0.0,1.0
2022-01-18,32.28,32.5,32.23,32.5,269378,31.1304100086377,31.3425751326123,31.0821906622798,31.3425751326123,279325.644525314,0.0,1.0
2022-01-19,32.0104,32.5437,32.01,32.46,133515,30.8704112930761,31.3847188413291,30.8700255383052,31.303999655526,138445.468556442,0.0,1.0
2022-01-20,31.64,32.5248,31.61,32.14,104316,30.513202375257,31.3664919284058,30.4842707674423,30.9953958388357,108168.202059198,0.0,1.0
2022-01-21,31.15,31.78,31.14,31.57,1422912,30.0406527809499,30.648216545059,30.0310089116784,30.445695290356,1475457.57820907,0.0,1.0
2022-01-24,31.45,31.45,30.12,30.67,420174,30.3299688590971,30.3299688590971,29.0473342459779,29.5777470559144,435690.269297342,0.0,1.0
2022-01-25,30.83,31.21,30.4995,30.96,471544,29.7320489642596,30.0985159965794,29.4133190848341,29.85741926479,488957.270905733,0.0,1.0
2022-01-26,30.59,31.379,30.33,31.22,822024,29.5005961017418,30.261497387269,29.2498555006809,30.1081598658509,852379.866267018,0.0,1.0
2022-01-27,30.43,31.1882,30.33,30.94,317722,29.3462941933967,30.0774923615673,29.2498555006809,29.8381315262469,329454.901402014,0.0,1.0
2022-01-28,31.06,31.08,30.13,30.42,121813,29.9538579575058,29.9731456960489,29.0569781152495,29.3366503241251,126311.334765876,0.0,1.0
2022-01-31,31.67,31.68,31.05,31.05,207956,30.5421339830717,30.5517778523433,29.9442140882342,29.9442140882342,215635.440655533,0.0,1.0
2022-02-01,31.89,31.9291,31.466,31.73,112773,30.7542991070463,30.7920066358982,30.3453990499316,30.5999971987012,116937.503842382,0.0,1.0
2022-02-02,32.22,32.2567,31.977,31.98,58465,31.0725467930082,31.1079397932349,30.838200769709,30.8410939304905,60624.007183855,0.0,1.0
2022-02-03,31.7,32.07,31.67,31.78,297649,30.5710655908864,30.9278887539346,30.5421339830717,30.648216545059,308640.641653421,0.0,1.0
2022-02-04,31.77,31.9852,31.44,31.56,158683,30.6385726757875,30.8461087425117,30.3203249898255,30.4360514210844,164542.877481496,0.0,1.0
2022-02-07,31.98,32.185,31.86,31.86,58592,30.8410939304905,31.0387932505577,30.7253674992316,30.7253674992316,60755.6970651916,0.0,1.0
2022-02-08,32.26,32.2675,31.95,32.01,72987,31.1111222700945,31.1183551720482,30.8121623226758,30.8700255383052,75682.2784970157,0.0,1.0
2022-02-09,32.7,32.75,32.44,32.44,170008,31.5354525180437,31.5836718644016,31.2847119169828,31.2847119169828,176286.089340851,0.0,1.0
2022-02-10,32.31,32.9,32.19,32.32,50677,31.1593416164524,31.7283299034752,31.0436151851935,31.168985485724,52548.4103661373,0.0,1.0
2022-02-11,32.05,32.6268,31.9279,32.45,132495,30.9086010153915,31.4648593949758,30.7908493715856,31.2943557862544,137387.801792951,0.0,1.0
2022-02-14,31.74,31.94,31.58,31.83,156046,30.6096410679727,30.8025184534042,30.4553391596276,30.6964358914169,161808.497819411,0.0,1.0
2022-02-15,32.19,32.2,31.99,31.99,127547,31.0436151851935,31.0532590544651,30.8507377997621,30.8507377997621,132257.081061817,0.0,1.0
2022-02-16,32.19,32.25,31.9898,32.12,76869,31.0436151851935,31.101478400823,30.8505449223766,30.9761081002925,79707.6337674805,0.0,1.0
2022-02-17,31.69,32.035,31.63,32.035,57188,30.5614217216149,30.8941352114841,30.5035585059854,30.8941352114841,59299.8498730915,0.0,1.0
2022-02-18,31.52,31.8,31.37,31.61,56666,30.3974759439981,30.6675042836022,30.2528179049245,30.4842707674423,58758.5733529518,0.0,1.0
2022-02-22,31.18,31.51,30.97,31.44,213093,30.0695843887646,30.3878320747266,29.8670631340616,30.3203249898255,220962.140816372,0.0,1.0
2022-02-23,30.7,31.4252,30.6742,31.3,291054,29.6066786637291,30.3060520633036,29.5817974810085,30.1853108200235,301802.100177709,0.0,1.0
2022-02-24,30.9,30.93,29.8904,30.05,112415,29.7995560491606,29.8284876569753,28.8259110075026,28.9798271610769,116566.283546961,0.0,1.0
2022-02-25,31.62,31.63,30.94,30.97,120615,30.4939146367139,30.5035585059854,29.8381315262469,29.8670631340616,125069.094782873,0.0,1.0
2022-02-28,31.54,31.68,31.186,31.29,67103,30.4167636825413,30.5517778523433,30.0753707103276,30.1756669507519,69580.9929711488,0.0,1.0
2022-03-01,31.09,31.6,30.91,31.46,629609,29.9827895653205,30.4746268981707,29.8091999184322,30.3396127283687,652859.326759937,0.0,1.0
2022-03-02,31.69,31.809,31.25,31.25,92007,30.5614217216149,30.6761837659466,30.1370914736657,30.1370914736657,95404.652851534,0.0,1.0
2022-03-03,31.44,31.83,31.35,31.83,414642,30.3203249898255,30.6964358914169,30.2335301663814,30.6964358914169,429953.9824977,0.0,1.0
2022-03-04,31.04,31.28,30.696,31.16,204690,29.9345702189626,30.1660230814804,29.6028211160205,30.0502966502215,212248.833155961,0.0,1.0
2022-03-07,29.7,31.02,29.67,31.01,553848,28.6422917365718,29.9152824804195,28.6133601287571,29.9056386111479,574300.609437505,0.0,1.0
2022-03-08,29.771,30.431,29.7466,29.83,260262,28.7107632084,29.3472585803238,28.6872321673774,28.7676620371023,269873.007058658,0.0,1.0
2022-03-09,30.63,30.7703,30.34,30.34,153899,29.5391715788281,29.6744750647083,29.2594993699525,29.2594993699525,159582.212975081,0.0,1.0
2022-03-10,30.78,30.81,30.35,30.35,28851,29.6838296179017,29.7127612257164,29.2691432392241,29.2691432392241,29916.4154838177,0.0,1.0
2022-03-11,30.25,30.98,30.25,30.83,191526,29.1727045465084,29.8767070033332,29.1727045465084,29.7320489642596,198598.710337723,0.0,1.0
2022-03-14,29.74,30.281,29.5531,30.17,40617,28.6808672136581,29.2026005412502,28.5006232969724,29.0955535923358,42116.9126791523,0.0,1.0
2022-03-15,30.11,30.12,29.63,29.73,62370,29.0376903767063,29.0473342459779,28.5747846516708,28.6712233443866,64673.2118029083,0.0,1.0
2022-03-16,31.09,31.09,30.23,30.55,60896,29.9827895653205,29.9827895653205,29.1534168079652,29.4620206246555,63144.779636843,0.0,1.0
2022-03-17,31.8,31.8,31.0,31.0,60535,30.6675042836022,30.6675042836022,29.8959947418763,29.8959947418763,62770.448556823,0.0,1.0
2022-03-18,32.28,32.3,31.74,31.74,65032,31.1304100086377,31.1496977471808,30.6096410679727,30.6096410679727,67433.5146699812,0.0,1.0
2022-03-21,32.31,32.45,32.0397,32.26,42101,31.1593416164524,31.2943557862544,30.8986678300418,31.1111222700945,43655.7141272125,0.0,1.0
2022-03-22,32.77,32.85,32.3826,32.39,109564,31.6029596029448,31.6801105571173,31.229356107364,31.236492570625,113610.001250182,0.0,1.0
2022-03-23,32.45,32.83,32.45,32.66,64621,31.2943557862544,31.6608228185742,31.2943557862544,31.4968770409575,67007.3371799862,0.0,1.0
2022-03-24,32.91,32.925,32.4477,32.59,54853,31.7379737727468,31.7524395766541,31.292137696322,31.4293699560564,56878.6225272555,0.0,1.0
2022-03-25,32.88,32.88,32.63,32.88,94128,31.7884112090371,31.7884112090371,31.5467110021557,31.7884112090371,97360.2807528847,0.0823,1.0
2022-03-28,32.89,32.91,32.4382,32.7,75068,31.7980792173124,31.8174152338629,31.3612786034364,31.6143870600825,77645.7754924947,0.0,1.0
2022-03-29,33.48,33.52,33.14,33.14,34293,32.3684917055524,32.4071637386534,32.0397794241937,32.0397794241937,35470.5943806165,0.0,1.0
2022-03-30,33.18,33.5,33.0283,33.41,41204,32.0784514572947,32.3878277221029,31.9317877717591,32.3008156476256,42618.9126311179,0.0,1.0
2022-03-31,32.75,33.365,32.75,33.11,74173,31.6627271014588,32.2573096103869,31.6627271014588,32.010775399368,76720.0419034051,0.0,1.0
2022-04-01,32.87,33.0522,32.6228,32.87,45328,31.7787432007618,31.954894311537,31.5397500361975,31.7787432007618,46884.5275153702,0.0,1.0
2022-04-04,33.07,33.081,32.9066,32.96,26903,31.9721033662669,31.9827381753697,31.8141281110493,31.8657552752391,27826.8276505913,0.0,1.0
2022-04-05,32.32,33.09,32.3,33.05,104363,31.2470027456228,31.9914393828174,31.2276667290723,31.9527673497164,107946.742523089,0.0,1.0
2022-04-06,31.73,31.99,31.485,31.99,63349,30.6765902573828,30.9279584725394,30.4397240546391,30.9279584725394,65524.3543410515,0.0,1.0
2022-04-07,31.86,32.04,31.2501,31.69,27274,30.8022743649611,30.9762985139157,30.2126225402533,30.6379182242818,28210.5674959011,0.0,1.0
2022-04-08,31.92,32.19,31.745,31.835,30067,30.8602824146127,31.1213186380445,30.6910922697957,30.778104344273,31099.4768973842,0.0,1.0
2022-04-11,31.61,31.9167,31.5896,31.61,33902,30.5605741580798,30.8570919718818,30.5408514211982,30.5605741580798,35066.167751193,0.0,1.0
2022-04-12,31.66,32.3601,31.549,32.03,68494,30.608914199456,31.2857714588066,30.5015993076007,30.9666305056405,70846.0295543101,0.0,1.0
2022-04-13,32.39,32.44,31.8,31.8,29481,31.3146788035496,31.3630188449259,30.7442663153096,30.7442663153096,30493.3541228518,0.0,1.0
2022-04-14,32.0,32.43,32.0,32.43,50582,30.9376264808147,31.3533508366506,30.9376264808147,31.3533508366506,52318.9457020484,0.0,1.0
2022-04-18,31.82,32.0,31.5946,31.965,55002,30.7636023318601,30.9376264808147,30.5456854253359,30.9037884518513,56890.724991184,0.0,1.0
2022-04-19,32.44,32.52,31.81,31.81,52486,31.3630188449259,31.4403629111279,30.7539343235849,30.7539343235849,54288.3275496761,0.0,1.0
2022-04-20,32.1561,32.61,32.06,32.61,106614,31.0885440899914,31.5273749856052,30.9956345304662,31.5273749856052,110275.04007509,0.0,1.0
2022-04-21,31.13,32.7094,31.1008,32.57,254648,30.0965097608675,31.6234749878613,30.0682791767038,31.4887029525042,263392.410049726,0.0,1.0
2022-04-22,30.24,31.27,30.24,31.09,44360,29.2360570243699,30.2318618767211,29.2360570243699,30.0578377277665,45883.2871642653,0.0,1.0
2022-04-25,30.37,30.4,29.6483,30.01,48817,29.3617411319482,29.390745156774,28.6640009747231,29.013692834039,50493.3370040113,0.0,1.0
2022-04-26,29.45,30.27,29.45,30.27,171639,28.4722843706248,29.2650610491956,28.4722843706248,29.2650610491956,177532.946924872,0.0,1.0
2022-04-27,29.47,29.7956,29.2161,29.57,87703,28.4916203871753,28.8064107366176,28.2461496570666,28.5883004699278,90714.6513563472,0.0,1.0
2022-04-28,30.13,30.2621,29.1999,29.83,345610,29.1297089333421,29.2574233226582,28.2304874836607,28.8396686850844,357477.972877406,0.0,1.0
2022-04-29,29.06,30.45,29.0,30.03,62109,28.0952320478898,29.4390851981502,28.0372239982383,29.0330288505895,64241.773726,0.0,1.0
2022-05-02,29.42,29.44,28.658,28.98,1006915,28.443280345799,28.4626163623495,27.7065781152246,28.0178879816878,1041491.6612941,0.0,1.0
2022-05-03,29.668,29.8163,29.42,29.42,33188,28.6830469510253,28.8264235137473,28.443280345799,28.443280345799,34327.6495583327,0.0,1.0
2022-05-04,30.5,30.54,29.1077,29.75,55485,29.4874252395265,29.5260972726275,28.1413484473628,28.7623246188824,57390.3108275307,0.0,1.0
2022-05-05,29.74,30.33,29.45,30.325,135641,28.7526566106072,29.3230690988472,28.4722843706248,29.3182350947095,140298.80419856,0.0,1.0
2022-05-06,29.68,29.74,29.2595,29.62,59613,28.6946485609556,28.7526566106072,28.2881088129812,28.6366405113041,61660.0630686058,0.0,1.0
2022-05-09,28.58,29.26,28.5599,29.26,45730,27.6311676506776,28.2885922133949,27.6117349540444,28.2885922133949,47300.3318760562,0.0,1.0
2022-05-10,28.605,29.0603,28.3073,29.06,54698,27.6553376713658,28.0955220881381,27.3675210650114,28.0952320478898,56576.2858726551,0.0,1.0
2022-05-11,28.43,29.14,28.42,28.63,74083,27.4861475265488,28.1725761140919,27.4764795182735,27.6795076920539,76626.9513748934,0.0,1.0
2022-05-12,28.48,28.56,28.0518,28.28,111068,27.5344875679251,27.6118316341271,27.1205034535787,27.34112740242,114881.986897219,0.0,1.0
2022-05-13,29.16,29.2868,28.85,28.86,193656,28.1919121306424,28.3145024755726,27.8922038741095,27.9018718823848,200305.993216478,0.0,1.0
2022-05-16,29.24,29.45,29.07,29.2,56741,28.2692561968444,28.4722843706248,28.1049000561651,28.2305841637434,58689.4408698733,0.0,1.0
2022-05-17,29.76,29.76,29.49,29.64,122895,28.7719926271577,28.7719926271577,28.5109564037258,28.6559765278546,127115.116682876,0.0,1.0
2022-05-18,28.625,29.58,28.5599,29.58,25577,27.6746736879163,28.5979684782031,27.6117349540444,28.5979684782031,26455.2938638506,0.0,1.0
2022-05-19,28.55,28.8553,28.3131,28.42,38948,27.6021636258519,27.8973279184954,27.3731285098111,27.4764795182735,40285.4433830884,0.0,1.0
2022-05-20,28.55,28.8167,27.97,28.81,87329,27.6021636258519,27.8600094065529,27.0414191458871,27.8535318410085,90327.8084934202,0.0,1.0
2022-05-23,29.07,29.14,28.69,28.8,71131,28.1049000561651,28.1725761140919,27.7375157417054,27.8438638327332,73573.582039706,0.0,1.0
2022-05-24,29.05,29.1187,28.5,28.87,49822,28.0855640396146,28.1519832564656,27.5538235844756,27.91153989066,51532.8479057265,0.0,1.0
2022-05-25,29.34,29.43,28.99,28.99,84760,28.365936279597,28.4529483540743,28.0275559899631,28.0275559899631,87670.5910740109,0.0,1.0
2022-05-26,29.76,29.89,29.47,29.47,63179,28.7719926271577,28.897676734736,28.4916203871753,28.4916203871753,65348.5166760847,0.0,1.0
2022-05-27,30.41,30.41,29.88,29.88,333837,29.4004131650492,29.4004131650492,28.8880087264607,28.8880087264607,345300.697408856,0.0,1.0
2022-05-31,30.21,30.47,30.2,30.38,306995,29.2070529995441,29.4584212147007,29.1973849912689,29.3714091402234,317536.964449812,0.0,1.0
2022-06-01,29.96,30.41,29.6997,30.41,97175,28.9653527926628,29.4004131650492,28.7136945372579,29.4004131650492,100511.912312612,0.0,1.0
2022-06-02,30.31,30.32,29.7497,29.94,66148,29.3037330822967,29.3134010905719,28.7620345786342,28.9460167761122,68419.4697777687,0.0,1.0
2022-06-03,30.0821,30.2165,30.02,30.135,59878,29.0833991737036,29.213337204923,29.0233608423143,29.1345429374797,61934.1629581127,0.0,1.0
2022-06-06,30.1483,30.29,30.065,30.29,18873,29.1474013884858,29.2843970657462,29.0668668795529,29.2843970657462,19521.0838289265,0.0,1.0
2022-06-07,30.4598,30.47,29.996,29.996,30814,29.44855984626,29.4584212147007,29.0001576224537,29.0001576224537,31872.1282840323,0.0,1.0
2022-06-08,30.0066,30.35,29.98,30.276,72293,29.0104057112254,29.3424051153977,28.9846888092133,29.2708618541608,74775.4841967141,0.0,1.0
2022-06-09,29.34,29.93,29.34,29.9019,46778,28.365936279597,28.936348767837,28.365936279597,28.9091816645835,48384.3193636159,0.0,1.0
2022-06-10,28.69,28.932,28.63,28.8801,56799,27.7375157417054,27.9714815419666,27.6795076920539,27.921304579018,58749.4325438032,0.0,1.0
2022-06-13,27.52,28.0026,27.4363,28.0,169298,26.6063587735006,27.0729368528644,26.5254375442368,27.0704231707129,175111.55884436,0.0,1.0
2022-06-14,27.4906,27.8811,27.2801,27.71,138139,26.5779348291714,26.9554705523201,26.3744232549773,26.7900509307305,142882.583534365,0.0,1.0
2022-06-15,27.64,27.95,27.43,27.69,56124,26.7223748728037,27.0220831293366,26.5193466990233,26.77071491418,58051.2535799645,0.0,1.0
2022-06-16,26.69,27.01,26.5,27.01,59760,25.8039140866545,26.1132903514627,25.6202219294247,26.1132903514627,61812.1109318417,0.0,1.0
2022-06-17,26.48,26.74,26.3,26.71,30310,25.6008859128742,25.8522541280308,25.4268617639196,25.823250103205,31350.8213243661,0.0,1.0
2022-06-21,27.09,27.19,26.86,26.86,73476,26.1906344176647,26.2873145004172,25.9682702273338,25.9682702273338,75999.1074770414,0.0,1.0
2022-06-22,26.94,27.19,26.65,26.76,73495,26.0456142935359,26.2873145004172,25.7652420535535,25.8715901445813,76018.7599219494,0.0,1.0
2022-06-23,26.9485,27.09,26.6978,27.0632,65976,26.0538321005698,26.1906344176647,25.8114551331092,26.164724155487,68241.5634343907,0.0,1.0
2022-06-24,27.56,27.58,27.05,27.05,153783,26.7365868449683,26.7559893027658,26.2418241711318,26.2418241711318,158519.092379872,0.0947,1.0
2022-06-27,27.76,27.86,27.63,27.7,86622,26.9306114229434,27.027623711931,26.8044954472596,26.8724040495509,89289.7187603914,0.0,1.0
2022-06-28,27.5519,28.22,27.4863,28.02,37862,26.7287288495603,27.3768679522861,26.6650887879845,27.182843374311,39028.0452045201,0.0,1.0
2022-06-29,27.33,27.67,27.25,27.67,196753,26.5134585802969,26.8433003628546,26.4358487491069,26.8433003628546,202812.449900295,0.0,1.0
2022-06-30,27.19,27.3199,26.92,27.06,56081,26.3776413757144,26.5036603391092,26.115708195448,26.2515254000306,57808.1401699511,0.0,1.0
2022-07-01,27.49,27.54,26.9444,27.12,65758,26.668678242677,26.7171843871708,26.139379193961,26.3097327734231,67783.1650879202,0.0,1.0
2022-07-05,27.13,27.15,26.64,27.08,24991,26.3194340023219,26.3388364601194,25.8440737862829,26.2709278578281,25760.6538932481,0.0,1.0
2022-07-06,27.13,27.28,26.8122,27.08,75004,26.3194340023219,26.4649524358032,26.0111289479194,26.2709278578281,77313.9163942692,0.0,1.0
2022-07-07,27.5236,27.61,27.36,27.36,268909,26.7012743717768,26.7850929894621,26.5425622669932,26.5425622669932,277190.655747248,0.0,1.0
2022-07-08,27.5,27.6,27.36,27.56,295708,26.6783794715758,26.7753917605633,26.5425622669932,26.7365868449683,304814.991055365,0.0,1.0
2022-07-11,27.29,27.4293,27.2544,27.335,43622,26.4746536647019,26.6097917832616,26.4401172898224,26.5183091947463,44965.437322687,0.0,1.0
2022-07-12,27.08,27.3572,26.9999,27.331,24394,26.2709278578281,26.5398459229016,26.1932210143491,26.5144287031868,25145.2679393339,0.0,1.0
2022-07-13,26.95,27.13,26.69,26.74,30837,26.1448118821443,26.3194340023219,25.8925799307766,25.9410860752704,31786.6945742904,0.0,1.0
2022-07-14,26.65,26.68,26.2911,26.2911,23221,25.8537750151816,25.8828787018779,25.5055979100053,25.5055979100053,23936.1427736031,0.0,1.0
2022-07-15,27.18,27.2,26.86,26.95,25648,26.3679401468156,26.3873426046131,26.0575008220555,26.1448118821443,26437.8876817266,0.0,1.0
2022-07-18,27.0486,27.4377,27.0388,27.4377,196399,26.240465999086,26.6179408155365,26.2309587947652,26.6179408155365,202447.547676365,0.0,1.0
2022-07-19,27.71,27.7799,27.23,27.23,39058,26.8821052784496,26.9499168684519,26.4164462913094,26.4164462913094,40260.878706834,0.0,1.0
2022-07-20,27.8,27.86,27.595,27.65,53734,26.9694163385384,27.027623711931,26.770541146114,26.8238979050571,55388.8590412467,0.0,1.0
2022-07-21,27.89,27.91,27.59,27.63,71718,27.0567273986272,27.0761298564247,26.7656905316646,26.8044954472596,73926.7166546345,0.0,1.0
2022-07-22,27.74,28.09,27.59,27.91,37155,26.9112089651459,27.2507519766023,26.7656905316646,27.0761298564247,38299.2715539048,0.0,1.0
2022-07-25,28.07,28.09,27.83,27.83,100969,27.2313495188048,27.2507519766023,26.9985200252347,26.9985200252347,104078.566801944,0.0,1.0
2022-07-26,27.89,28.06,27.8214,28.03,33946,27.0567273986272,27.2216482899061,26.9901769683818,27.1925446032098,34991.4432019608,0.0,1.0
2022-07-27,28.402,28.46,27.89,28.06,62973,27.5534303182435,27.6096974458562,27.0567273986272,27.2216482899061,64912.3947668966,0.0,1.0
2022-07-28,28.713,28.73,28.18,28.5132,22540,27.8551385369947,27.8716306261226,27.3380630366911,27.6613079835976,23234.169851299,0.0,1.0
2022-07-29,29.11,29.14,28.75,28.75,50375,28.2402773242753,28.2693810109716,27.8910330839201,27.8910330839201,51926.4111028921,0.0,1.0
2022-08-01,28.8717,28.96,28.755,28.84,30005,28.009097039618,28.094758890794,27.8958836983695,27.9783441440089,30929.071268333,0.0,1.0
2022-08-02,28.75,29.095,28.67,28.78,43479,27.8910330839201,28.2257254809272,27.8134232527301,27.9201367706164,44818.0333169756,0.0,1.0
2022-08-03,28.84,28.94,28.733,28.94,93129,27.9783441440089,28.0753564329965,27.8745409947923,28.0753564329965,95997.1164188831,0.0,1.0
2022-08-04,28.66,28.88,28.63,28.72,63045,27.8037220238313,28.0171490596039,27.7746183371351,27.8619293972239,64986.6121683739,0.0,1.0
2022-08-05,28.77,28.77,28.38,28.38,538267,27.9104355417176,27.9104355417176,27.5320876146662,27.5320876146662,554844.139456485,0.0,1.0
2022-08-08,28.88,29.0699,28.85,28.85,23798,28.0171490596039,28.2013753963913,27.9880453729077,27.9880453729077,24530.9127826626,0.0,1.0
2022-08-09,28.98,29.03,28.88,28.88,62022,28.1141613485915,28.1626674930853,28.0171490596039,28.0171490596039,63932.1065890535,0.0,1.0
2022-08-10,29.44,29.46,29.28,29.28,64252,28.5604178779342,28.5798203357317,28.4051982155541,28.4051982155541,66230.7844403578,0.0,1.0
2022-08-11,29.7,29.855,29.6687,29.71,23551,28.8126498293018,28.9630188772325,28.7822849828487,28.8223510582006,24276.3058637064,0.0,1.0
2022-08-12,30.15,30.17,29.78,29.78,54848,29.2492051297458,29.2686075875433,28.8902596604919,28.8902596604919,56537.1671696561,0.0,1.0
2022-08-15,30.15,30.16,29.82,29.85,16722,29.2492051297458,29.2589063586446,28.9290645760869,28.9581682627832,17236.9914930533,0.0,1.0
2022-08-16,30.2352,30.3316,30.1,30.1,48385,29.3318595999632,29.4253794465472,29.200698985252,29.200698985252,49875.1245898448,0.0,1.0
2022-08-17,30.12,30.26,29.96,30.06,22375,29.2201014430496,29.3559186476321,29.0648817806695,29.161894069657,23064.0883062473,0.0,1.0
2022-08-18,30.28,30.34,30.1799,30.21,78686,29.3753211054296,29.4335284788222,29.2782118041531,29.3074125031383,81109.3118420281,0.0,1.0
2022-08-19,30.09,30.17,30.02,30.02,19981,29.1909977563533,29.2686075875433,29.123089154062,29.123089154062,20596.3597071342,0.0,1.0
2022-08-22,29.65,29.84,29.59,29.77,63625,28.7641436848081,28.9484670338844,28.7059363114155,28.8805584315931,65584.4745691613,0.0,1.0
2022-08-23,29.7705,29.89,29.7,29.835,14150,28.8810434930381,28.9969731783782,28.8126498293018,28.943616419435,14585.7809847329,0.0,1.0
2022-08-24,29.94,29.97,29.74,29.74,55966,29.045479322872,29.0745830095682,28.8514547448969,28.8514547448969,57689.5984870363,0.0,1.0
2022-08-25,30.33,30.33,30.0565,30.0565,35553,29.4238272499234,29.4238272499234,29.1584986395425,29.1584986395425,36647.9343710396,0.0,1.0
2022-08-26,29.57,30.39,29.57,30.34,82466,28.686533853618,29.4820346233159,28.686533853618,29.4335284788222,85005.7254195752,0.0,1.0
2022-08-29,29.44,29.69,29.43,29.45,67104,28.5604178779342,28.8029486004031,28.5507166490355,28.570119106833,69170.6181766446,0.0,1.0
2022-08-30,28.97,29.47,28.89,29.47,14440,28.1044601196927,28.5895215646305,28.0268502885027,28.5895215646305,14884.7121851268,0.0,1.0
2022-08-31,28.72,29.004,28.72,28.83,25093,27.8619293972239,28.1374442979485,27.8619293972239,27.9686429151102,25865.7952120073,0.0,1.0
2022-09-01,28.7,28.7,28.31,28.5,230703,27.8425269394264,27.8425269394264,27.4641790123749,27.6485023614513,237808.016291226,0.0,1.0
2022-09-02,28.61,29.1006,28.51,29.09,40854,27.7552158793376,28.2311581691105,27.65820359035,28.2208748664778,42112.1905547901,0.0,1.0
2022-09-06,28.4794,28.73,28.44,28.71,72834,27.6285178299198,27.8716306261226,27.5902949880587,27.8522281683251,75077.0863775294,0.0,1.0
2022-09-07,28.95,29.018,28.34,28.34,181321,28.0850576618952,28.1510260184068,27.4932826990712,27.4932826990712,186905.186850372,0.0,1.0
2022-09-08,29.36,29.36,28.7399,28.85,67153,28.4828080467442,28.4828080467442,27.8812348427324,27.9880453729077,69221.1272415386,0.0,1.0
2022-09-09,30.0948,30.15,29.7,29.7,24348,29.1956543462247,29.2492051297458,28.8126498293018,28.8126498293018,25097.851266168,0.0,1.0
2022-09-12,30.37,30.42,30.18,30.35,42544,29.4626321655184,29.5111383100122,29.2783088164421,29.4432297077209,43854.2378950162,0.0,1.0
2022-09-13,29.16,29.696,29.08,29.53,54098,28.2887834687691,28.8087693377423,28.211173637579,28.647728938023,55764.069237603,0.0,1.0
2022-09-14,29.42,29.48,28.9769,29.1483,471003,28.5410154201367,28.5992227935292,28.1111539676329,28.2774330309575,485508.593721002,0.0,1.0
2022-09-15,29.16,29.57,29.09,29.1861,20157,28.2887834687691,28.686533853618,28.2208748664778,28.3141036761948,20777.780021856,0.0,1.0
2022-09-16,28.5756,28.69,28.295,28.68,44387,27.7218436519259,27.8328257105276,27.4496271690268,27.8231244816289,45753.9972133809,0.0,1.0
2022-09-19,28.83,28.852,28.18,28.18,26325,27.9686429151102,27.9899856186874,27.3380630366911,27.3380630366911,27135.7374150597,0.0,1.0
2022-09-20,28.42,28.6,28.31,28.58,29720,27.5708925302612,27.7455146504388,27.4641790123749,27.7261121926413,30635.2940541529,0.0,1.0
2022-09-21,27.9002,28.64,27.9002,28.61,19069,27.066622652104,27.7843195660338,27.066622652104,27.7552158793376,19656.2726217578,0.0,1.0
2022-09-22,27.26,27.94,27.24,27.88,114638,26.4455499780057,27.105233543121,26.4261475202082,27.0470261697285,118168.53431292,0.0,1.0
2022-09-23,26.28,26.66,25.93,26.59,65280,25.6285124801525,25.9990921887697,25.287189064321,25.9308275056033,66939.4449376873,0.1378,1.0
2022-09-26,25.82,26.5459,25.82,26.336,33782,25.1799159907739,25.8878207552086,25.1799159907739,25.6831242266856,34640.7525870856,0.0,1.0
2022-09-27,26.11,26.44,25.84,26.27,114061,25.4627268210343,25.7845460416755,25.1994201859643,25.6187603825573,116960.478385992,0.0,1.0
2022-09-28,26.92,27.01,26.14,26.24,46568,26.2526467262445,26.3404156046012,25.4919831138199,25.5895040897718,47751.7780615536,0.0,1.0
2022-09-29,26.41,26.48,26.0627,26.288,33493,25.75528974889,25.8235544320563,25.4165993994091,25.6363141582287,34344.4060860594,0.0,1.0
2022-09-30,26.16,26.8099,26.12,26.33,44778,25.5114873090103,26.1452761317215,25.4724789186295,25.6772729681285,45916.2755119448,0.0,1.0
2022-10-03,26.98,27.0947,26.61,26.62,20004,26.3111593118157,26.4230158712325,25.9503317007937,25.9600837983889,20512.510057192,0.0,1.0
2022-10-04,28.26,28.27,27.56,27.56,101700,27.5594278039996,27.5691799015948,26.8767809723365,26.8767809723365,104285.256589504,0.0,1.0
2022-10-05,28.23,28.4,27.7157,27.95,43789,27.5301715112141,27.6959571703323,27.0286211318936,27.2571127785488,44902.1347177755,0.0,1.0
2022-10-06,28.19,28.39,28.075,28.15,289354,27.4911631208333,27.6862050727371,27.3790139984887,27.4521547304526,296709.499854466,0.0,1.0
2022-10-07,27.43,27.93,27.31,27.93,67557,26.7500037035991,27.2376085833585,26.6329785324568,27.2376085833585,69274.3272312398,0.0,1.0
2022-10-10,27.09,27.54,26.96,27.52,23190,26.4184323853627,26.8572767771461,26.2916551166253,26.8377725819558,23779.4995114119,0.0,1.0
2022-10-11,26.84,27.22,26.5832,26.76,64439,26.174629945483,26.5452096541001,25.9241960792386,26.0966131647215,66077.0663654968,0.0,1.0
2022-10-12,26.82,26.91,26.6,26.804,34580,26.1551257502927,26.2428946286493,25.9405796031985,26.1395223941404,35459.0380812687,0.0,1.0
2022-10-13,27.44,27.55,26.15,26.26,78868,26.7597558011943,26.8670288747413,25.5017352114151,25.6090082849622,80872.8575880133,0.0,1.0
2022-10-14,26.47,27.52,26.42,27.52,264407,25.8138023344611,26.8377725819558,25.7650418464852,26.8377725819558,271128.336667265,0.0,1.0
2022-10-17,27.15,27.2747,26.97,26.97,34086,26.4769449709338,26.5985536279458,26.3014072142205,26.3014072142205,34952.4803943935,0.0,1.0
2022-10-18,27.49,27.8662,27.3101,27.67,32752,26.8085162891702,27.1753902007012,26.6330760534328,26.9840540458836,33584.5695557465,0.0,1.0
2022-10-19,27.32,27.5334,27.15,27.35,38355,26.642730630052,26.8508403927333,26.4769449709338,26.6719869228376,39330.0001621476,0.0,1.0
2022-10-20,27.21,27.752,27.1256,27.305,29191,26.535457556505,27.0640212461641,26.4531498528016,26.6281024836592,29933.0474444857,0.0,1.0
2022-10-21,27.7801,27.81,27.08,27.14,29771,27.0914246404066,27.1205834122162,26.4086802877675,26.4671928733387,30527.7912873757,0.0,1.0
2022-10-24,27.91,27.995,27.62,27.85,20776,27.2181043881681,27.3009972177272,26.9352935579076,27.159591802597,21304.134620487,0.0,1.0
2022-10-25,28.49,28.51,27.95,27.95,122041,27.783726048689,27.8032302438793,27.2571127785488,27.2571127785488,125143.333327823,0.0,1.0
2022-10-26,28.57,29.01,28.44,28.46,51712,27.8617428294505,28.2908351236387,27.734965560713,27.7544697559034,53026.5406957364,0.0,1.0
2022-10-27,28.67,29.0221,28.62,28.795,45920,27.9592638054023,28.3026351617289,27.9105033174264,28.0811650253422,47087.3056301869,0.0,1.0
2022-10-28,28.92,28.96,28.4778,28.62,60712,28.203066245282,28.2420746356628,27.7718284896228,27.9105033174264,62255.3244647192,0.0,1.0
2022-10-31,28.96,29.1,28.866,28.906,20033,28.2420746356628,28.3786040019954,28.150404918268,28.1894133086487,20542.2472493365,0.0,1.0
2022-11-01,29.016,29.36,28.9,29.36,31763,28.2966863821958,28.6321585394703,28.1835620500916,28.6321585394703,32570.4287615772,0.0,1.0
2022-11-02,28.02,28.95,28.02,28.89,12835,27.3253774617151,28.2323225380676,27.3253774617151,28.1738099524964,13161.271074988,0.0,1.0
2022-11-03,28.05,28.23,27.68,27.68,500938,27.3546337545007,27.5301715112141,26.9938061434788,26.9938061434788,513672.053740735,0.0,1.0
2022-11-04,28.29,28.54,27.82,28.54,53401,27.5886840967852,27.8324865366649,27.1303355098114,27.8324865366649,54758.4757830489,0.0,1.0
2022-11-07,28.64,28.64,28.3155,28.35,20440,27.9300075126168,27.9300075126168,27.6135519456529,27.6471966823563,20959.5933597783,0.0,1.0
2022-11-08,28.85,29.09,28.555,28.74,42899,28.1348015621157,28.3688519044002,27.8471146830577,28.0275284885686,43989.510545065,0.0,1.0
2022-11-09,27.88,28.55,27.86,28.55,13768,27.1888480953825,27.8422386342601,27.1693439001921,27.8422386342601,14117.9883257059,0.0,1.0
2022-11-10,29.48,29.49,28.84,28.98,39252,28.7491837106125,28.7589358082077,28.1250494645205,28.2615788308531,40249.8022777895,0.0,1.0
2022-11-11,29.95,30.0651,29.65,29.65,8866,29.2075322975863,29.3197789409069,28.9149693697307,28.9149693697307,9091.37743286665,0.0,1.0
2022-11-14,29.63,30.05,29.6,30.0,16433,28.8954651745403,29.3050532735382,28.8662088817548,29.2562927855623,16850.7337417435,0.0,1.0
2022-11-15,29.99,30.07,29.87,30.07,15868,29.2465406879671,29.3245574687286,29.1295155168248,29.3245574687286,16271.3712051351,0.0,1.0
2022-11-16,29.41,29.82,29.39,29.82,92663,28.6809190274462,29.0807550288489,28.6614148322558,29.0807550288489,95018.5322650262,0.0,1.0
2022-11-17,29.16,29.1789,28.8,28.92,19048,28.4371165875665,28.4555480520214,28.0860410741398,28.203066245282,19532.2081368423,0.0,1.0
2022-11-18,29.2,29.27,28.93,29.06,43435,28.4761249779473,28.5443896611136,28.2128183428772,28.3395956116146,44539.1358895288,0.0,1.0
2022-11-21,28.94,29.02,28.63,28.98,15798,28.2225704404724,28.3005872212339,27.9202554150216,28.2615788308531,16199.5917758208,0.0,1.0
2022-11-22,29.52,29.56,29.129,29.129,141194,28.7881921009933,28.827200491374,28.4068850850214,28.4068850850214,144783.210608637,0.0,1.0
2022-11-23,29.52,29.634,29.36,29.45,51067,28.7881921009933,28.8993660135784,28.6321585394703,28.7199274178269,52365.144525626,0.0,1.0
2022-11-25,29.51,29.6399,29.51,29.5671,14605,28.7784400033981,28.9051197511596,28.7784400033981,28.8341244806666,14976.2652162212,0.0,1.0
2022-11-28,28.96,29.35,28.91,29.18,40269,28.2420746356628,28.6224064418751,28.1933141476868,28.4566207827569,41292.6548436845,0.0,1.0
2022-11-29,29.05,29.2452,29.0092,29.15,33009,28.3298435140194,28.5202044590775,28.2900549558311,28.4273644899713,33848.102603372,0.0,1.0
2022-11-30,29.81,29.81,28.84,29.12,28758,29.0710029312537,29.0710029312537,28.1250494645205,28.3981081971858,29489.0404031558,0.0,1.0
2022-12-01,29.92,30.06,29.81,30.06,51245,29.1782760048008,29.3148053711334,29.0710029312537,29.3148053711334,52547.6693601681,0.0,1.0
2022-12-02,29.81,29.9,29.54,29.61,28641,29.0710029312537,29.1587718096104,28.8076962961836,28.8759609793499,29369.066214159,0.0,1.0
2022-12-05,28.95,29.73,28.8601,29.73,23642,28.2323225380676,28.9929861504922,28.1446511806868,28.9929861504922,24242.9895406985,0.0,1.0
2022-12-06,28.6,28.9556,28.4779,28.9556,78533,27.890999122236,28.2377837127209,27.7719260105988,28.2377837127209,80529.3417477235,0.0,1.0
2022-12-07,28.58,28.793,28.5536,28.6,47492,27.8714949270456,28.0792146058231,27.8457493893943,27.890999122236,48699.2665285025,0.0,1.0
2022-12-08,28.67,28.88,28.57,28.83,44140,27.9592638054023,28.1640578549013,27.8617428294505,28.1152973669253,45262.0572847659,0.0,1.0
2022-12-09,28.41,28.7091,28.39,28.7091,39045,27.7057092679275,27.9973945069995,27.6862050727371,27.9973945069995,40037.5402511028,0.0,1.0
2022-12-12,28.82,28.83,28.39,28.39,26412,28.1055452693301,28.1152973669253,27.6862050727371,27.6862050727371,27083.4041007077,0.0,1.0
2022-12-13,28.93,29.54,28.842,29.54,25575,28.2128183428772,28.8076962961836,28.1269998840395,28.8076962961836,26225.1272101923,0.0,1.0
2022-12-14,28.73,29.107,28.63,28.95,25956,28.0177763909734,28.385430470312,27.9202554150216,28.2323225380676,26615.8123897459,0.0,1.0
2022-12-15,28.235,28.45,28.12,28.45,241944,27.5350475600117,27.7447176583082,27.422898437667,27.7447176583082,248094.317800303,0.0,1.0
2022-12-16,27.97,28.01,27.6639,27.86,98755,27.2766169737392,27.31562536412,26.9781052663505,27.1693439001921,101265.393456209,0.0,1.0
2022-12-19,27.68,27.995,27.545,27.88,61700,26.9938061434788,27.3009972177272,26.8621528259437,27.1888480953825,63268.4398384696,0.0,1.0
2022-12-20,27.8061,27.9199,27.61,27.61,18648,27.1167800941541,27.2277589647873,26.9255414603125,26.9255414603125,19122.039969332,0.0,1.0
2022-12-21,28.25,28.33,28.06,28.08,78553,27.5496757064045,27.627692487166,27.3643858520959,27.3838900472863,80549.8501560989,0.0,1.0
2022-12-22,27.86,28.06,27.5,28.06,59219,27.1693439001921,27.3643858520959,26.8182683867654,27.3643858520959,60724.3717794869,0.0,1.0
2022-12-23,28.098,28.098,27.79,27.79,57455,27.4712688417391,27.4712688417391,27.1701388394879,27.1701388394879,58765.78178097,0.0716,1.0
2022-12-27,28.14,28.2,28.03,28.095,19039,27.5123320238643,27.5709937126146,27.4047855944889,27.4683357573016,19473.3568763012,0.0,1.0
2022-12-28,27.63,28.17,27.63,28.09,39499,27.0137076694872,27.5416628682394,27.0137076694872,27.4634472832391,40400.1325309639,0.0,1.0
2022-12-29,27.98,28.07,27.74,27.74,38365,27.3559008538637,27.443893386989,27.1212540988627,27.1212540988627,39240.2613876409,0.0,1.0
2022-12-30,27.9,27.92,27.675,27.84,152545,27.2776852688633,27.2972391651134,27.0577039360499,27.2190235801131,156025.170686243,0.0,1.0
2023-01-03,27.63,28.04,27.44,27.96,22892,27.0137076694872,27.4145625426139,26.8279456551115,27.3363469576136,23414.2594470449,0.0,1.0
2023-01-04,27.88,28.04,27.7,27.7,28059,27.2581313726133,27.4145625426139,27.0821463063625,27.0821463063625,28699.1396917976,0.0,1.0
2023-01-05,27.74,27.8622,27.705,27.77,158132,27.1212540988627,27.2407284049507,27.0870347804251,27.1505849432378,161739.632835929,0.0,1.0
2023-01-06,28.34,28.44,28.09,28.1,22190,27.7078709863651,27.8056404676155,27.4634472832391,27.4732242313642,22696.2439773688,0.0,1.0
2023-01-09,28.26,28.6347,28.26,28.54,16910,27.6296554013648,27.9959976476101,27.6296554013648,27.9034099488659,17295.7857439074,0.0,1.0
2023-01-10,28.42,28.445,28.1974,28.24,22599,27.7860865713655,27.8105289416781,27.5684517061021,27.6101015051147,23114.5749276501,0.0,1.0
2023-01-11,28.6389,28.645,28.48,28.55,26469,28.0001039658226,28.0060679041789,27.8447482601157,27.913186896991,27072.865337403,0.0,1.0
2023-01-12,28.79,28.9299,28.52,28.75,28097,28.147833651992,28.2846131562613,27.8838560526159,28.1087258594918,28738.0066260536,0.0,1.0
2023-01-13,28.86,28.8972,28.54,28.54,26747,28.2162722888672,28.2526425358924,27.9034099488659,27.9034099488659,27357.2076459073,0.0,1.0
2023-01-17,28.71,28.93,28.71,28.905,16383,28.0696180669916,28.2847109257425,28.0696180669916,28.2602685554299,16756.7627346207,0.0,1.0
2023-01-18,28.3,28.9468,28.3,28.7955,153823,27.668763193865,28.3011361985926,27.668763193865,28.1532109734607,157332.327054114,0.0,1.0
2023-01-19,28.11,28.26,28.02,28.0683,32859,27.4830011794892,27.6296554013648,27.3950086463638,27.4422313058078,33608.6471767625,0.0,1.0
2023-01-20,28.51,28.52,28.07,28.205,63324,27.8740791044908,27.8838560526159,27.443893386989,27.5758821866771,64768.6774953988,0.0,1.0
2023-01-23,28.81,28.935,28.58,28.58,31604,28.167387548242,28.289599399805,27.9425177413661,27.9425177413661,32325.0155322561,0.0,1.0
2023-01-24,28.75,28.824,28.5935,28.76,46957,28.1087258594918,28.1810752756171,27.9557166213349,28.1185028076168,48028.279785728,0.0,1.0
2023-01-25,28.83,28.83,28.4412,28.54,63801,28.1869414444921,28.1869414444921,27.8068137013905,27.9034099488659,65256.5598017172,0.0,1.0
2023-01-26,29.07,29.07,28.76,28.88,164260,28.4215881994931,28.4215881994931,28.1185028076168,28.2358261851173,168007.437391735,0.0,1.0
2023-01-27,28.93,29.19,28.9,29.04,80326,28.2847109257425,28.5389115769936,28.2553800813674,28.392257355118,82158.5621327681,0.0,1.0
2023-01-30,28.71,29.01,28.67,28.73,48234,28.0696180669916,28.3629265107429,28.0305102744915,28.0891719632417,49334.4133395406,0.0,1.0
2023-01-31,29.09,29.09,28.71,28.72,13805,28.4411420957432,28.4411420957432,28.0696180669916,28.0793950151167,14119.9480895708,0.0,1.0
2023-02-01,29.07,29.22,28.7227,28.9568,65427,28.4215881994931,28.5682424213687,28.0820347911104,28.3109131467176,66919.655462249,0.0,1.0
2023-02-02,29.08,29.19,28.93,29.075,25689,28.4313651476181,28.5389115769936,28.2847109257425,28.4264766735556,26275.0703710963,0.0,1.0
2023-02-03,28.92,29.16,28.84,29.01,52973,28.2749339776175,28.5095807326185,28.1967183926172,28.3629265107429,54181.5291668839,0.0,1.0
2023-02-06,28.62,28.8369,28.545,28.75,25332,27.9816255338663,28.1936875386984,27.9082984229285,28.1087258594918,25909.925751902,0.0,1.0
2023-02-07,29.02,29.11,28.4,28.59,28554,28.3727034588679,28.4606959919933,27.7665326751154,27.9522946894912,29205.4326511846,0.0,1.0
2023-02-08,28.69,29.15,28.69,28.95,19086,28.0500641707416,28.4998037844934,28.0500641707416,28.3042648219926,19521.4291370915,0.0,1.0
2023-02-09,28.41,29.0799,28.2801,29.01,17004,27.7763096232404,28.4312673781369,27.6493070670961,28.3629265107429,17391.930265488,0.0,1.0
2023-02-10,28.24,28.318,28.02,28.19,29083,27.6101015051147,27.68636170049,27.3950086463638,27.5612167644895,29746.5012885902,0.0,1.0
2023-02-13,28.65,28.72,28.25,28.25,33852,28.0109563782414,28.0793950151167,27.6198784532398,27.6198784532398,34624.3015377146,0.0,1.0
2023-02-14,28.96,29.04,28.49,28.49,27179,28.3140417701177,28.392257355118,27.8545252082407,27.8545252082407,27799.063319554,0.0,1.0
2023-02-15,29.38,29.38,28.7801,28.82,28937,28.7246735913694,28.7246735913694,28.1381544733482,28.1771644963671,29597.1704359224,0.0,1.0
2023-02-16,28.975,29.38,28.95,28.99,35744,28.3287071923052,28.7246735913694,28.3042648219926,28.3433726144928,36559.4657380383,0.0,1.0
2023-02-17,28.53,28.75,28.328,28.75,22204,27.8936330007409,28.1087258594918,27.6961386486151,28.1087258594918,22710.5633741999,0.0,1.0
2023-02-21,27.69,28.26,27.66,28.08,17510,27.0723693582375,27.6296554013648,27.0430385138624,27.4536703351141,17909.474179528,0.0,1.0
2023-02-22,27.75,27.95,27.7001,27.838,34189,27.1310310469877,27.3265700094885,27.0822440758438,27.2170681904881,34968.9898757215,0.0,1.0
2023-02-23,27.87,28.07,27.4799,28.07,66541,27.2483544244882,27.443893386989,26.8669556781304,27.443893386989,68059.0703243847,0.0,1.0
2023-02-24,27.5,27.54,27.29,27.33,14178,26.8866073438617,26.9257151363619,26.6812914332359,26.720399225736,14501.4577337149,0.0,1.0
2023-02-27,27.62,27.92,27.5865,27.79,18548,27.0039307213622,27.2972391651134,26.9711779451433,27.1701388394879,18971.1551731517,0.0,1.0
2023-02-28,27.64,27.81,27.64,27.68,20594,27.0234846176123,27.189692735738,27.0234846176123,27.0625924101125,21063.8327386179,0.0,1.0
2023-03-01,27.64,27.82,27.5805,27.66,15632,27.0234846176123,27.199469683863,26.9653117762683,27.0430385138624,15988.6293760355,0.0,1.0
2023-03-02,28.0,28.047,27.44,27.44,55283,27.3754547501138,27.4214064063014,26.8279456551115,26.8279456551115,56544.2296440232,0.0,1.0
2023-03-03,28.58,28.6346,28.14,28.14,14539,27.9425177413661,27.9958998781288,27.5123320238643,27.5123320238643,14870.6936091467,0.0,1.0
2023-03-06,28.29,28.6802,28.29,28.65,8139,27.6589862457399,28.040482761579,27.6589862457399,28.0109563782414,8324.68362919353,0.0,1.0
2023-03-07,27.9,28.3649,27.861,28.25,17631,27.2776852688633,27.7322155871965,27.2395551711757,27.6198784532398,18033.2346807115,0.0,1.0
2023-03-08,27.89,27.97,27.72,27.88,24578,27.2679083207383,27.3461239057386,27.1017002026126,27.2581313726133,25138.7239511388,0.0,1.0
2023-03-09,27.02,27.98,26.97,27.8,51109,26.4173138338598,27.3559008538637,26.3684290932346,27.1799157876129,52275.0037602225,0.0,1.0
2023-03-10,26.15,26.9,26.06,26.37,7694,25.5667193469812,26.2999904563593,25.4787268138559,25.7818122057321,7869.53137277492,0.0,1.0
2023-03-13,25.99,26.3973,25.96,25.96,15505,25.4102881769806,25.8085032741135,25.3809573326055,25.3809573326055,15858.7319904958,0.0,1.0
2023-03-14,26.32,26.6199,26.1,26.5,34770,25.7329274651069,26.0261381393769,25.517834606356,25.9089125313577,35563.2448442142,0.0,1.0
2023-03-15,25.87,25.939,25.51,25.71,100190,25.2929647994801,25.3604257415429,24.9409946669786,25.1365336294795,102475.740608048,0.0,1.0
2023-03-16,26.4316,26.4597,25.6632,25.67,30174,25.8420382061824,25.8695114304137,25.0907775122543,25.0974258369793,30862.3914273603,0.0,1.0
2023-03-17,26.0267,26.357,25.93,26.35,14802,25.4461695765995,25.7691021731696,25.3516264882303,25.762258309482,15139.6937067603,0.0,1.0
2023-03-20,26.1803,26.3051,26.0365,26.1268,31167,25.5963434998001,25.7183598124006,25.455750985762,25.5440368273311,31878.0457883124,0.0,1.0
2023-03-21,26.8436,26.8436,26.55,26.61,7701,26.2448484689341,26.2448484689341,25.9577972719829,26.0164589607331,7876.69107119047,0.0,1.0
2023-03-22,26.176,26.836,26.176,26.6839,66058,25.5921394121063,26.237417988359,25.5921394121063,26.0887106073772,67565.0511337101,0.0,1.0
2023-03-23,26.128,26.6469,25.87,26.27,28318,25.5452100611061,26.0525358993145,25.2929647994801,25.6840427244817,28964.0485331739,0.0,1.0
2023-03-24,26.01,26.01,25.6704,25.77,10594,25.5026803367622,25.5026803367622,25.1697041644299,25.2673614870574,10804.7442998685,0.0745,1.0
2023-03-27,26.2184,26.37,26.07,26.25,12686,25.7070155379226,25.8556586113195,25.5615100491884,25.7379991864671,12938.3600328612,0.0,1.0
2023-03-28,26.23,26.32,26.11,26.17,36242,25.718389282325,25.8066338509643,25.6007298574726,25.6595595698988,36962.9547777831,0.0,1.0
2023-03-29,26.7174,26.7385,26.5,26.53,13116,26.1962826462672,26.2169710951371,25.9831229882429,26.012537844456,13376.9139359142,0.0,1.0
2023-03-30,26.8954,27.04,26.8,27.015,18477,26.3708107931317,26.5125904000788,26.277271550374,26.4880780199012,18844.5592249075,0.0,1.0
2023-03-31,27.4418,27.4418,26.97,27.05,10756,26.906553374293,26.906553374293,26.4439557355816,26.5223953521499,10969.9669331117,0.0,1.0
2023-04-03,27.39,27.518,27.21,27.518,11975,26.8557637225651,26.9812671090743,26.6792745852864,26.9812671090743,12213.2162536271,0.0,1.0
2023-04-04,27.11,27.32,26.969,27.32,22900,26.5812250645761,26.7871290580678,26.4429752403745,26.7871290580678,23355.5450695666,0.0,1.0
2023-04-05,26.71,26.88,26.51,26.84,49723,26.1890269817347,26.3557111669423,25.992927940314,26.3164913586581,50712.1295848934,0.0,1.0
2023-04-06,26.82,26.89,26.55,26.61,55231,26.2968814545161,26.3655161190133,26.0321477485981,26.0909774610243,56329.6991151629,0.0,1.0
2023-04-10,27.06,27.06,26.65,26.71,30076,26.5322003042209,26.5322003042209,26.1301972693085,26.1890269817347,30674.2957865627,0.0,1.0
2023-04-11,27.234,27.32,27.1032,27.1785,183220,26.7028064702569,26.7871290580678,26.5745576971678,26.6483889862627,186864.758412489,0.0,1.0
2023-04-12,26.9706,27.46,26.953,27.46,26597,26.4445440327059,26.9243983870623,26.4272873170608,26.9243983870623,27126.0887430245,0.0,1.0
2023-04-13,27.2702,27.3665,27.0409,27.05,13632,26.7383003967541,26.8327220851981,26.5134728457652,26.5223953521499,13903.1786195778,0.0,1.0
2023-04-14,27.01,27.3263,26.8511,27.24,14477,26.4831755438657,26.7933061778726,26.327374855457,26.7086894414995,14764.9880337169,0.0,1.0
2023-04-17,27.25,27.27,26.88,26.88,29421,26.7184943935706,26.7381042977126,26.3557111669423,26.3557111669423,30006.2660040052,0.0,1.0
2023-04-18,27.22,27.35,27.1001,27.35,16440,26.6890795373575,26.8165439142809,26.5715181620258,26.8165439142809,16767.0375957936,0.0,1.0
2023-04-19,27.3152,27.44,27.05,27.05,23939,26.7824226810737,26.9047884829202,26.5223953521499,26.5223953521499,24415.2136864784,0.0,1.0
2023-04-20,26.9802,27.2097,26.918,27.02,39771,26.453956786694,26.6789804367243,26.3929699848122,26.4929804959368,40562.1564612111,0.0,1.0
2023-04-21,26.98,27.03,26.79,27.03,16327,26.4537606876526,26.5027854480078,26.267466598303,26.5027854480078,16651.7897096425,0.0,1.0
2023-04-24,27.035,27.07,26.8446,26.92,32917,26.5076879240433,26.5420052562919,26.3210016366108,26.3949309752264,33571.8112251059,0.0,1.0
2023-04-25,25.6435,26.48,25.6435,26.48,74616,25.1433288433588,25.9635130841009,25.1433288433588,25.9635130841009,76100.3210004708,0.0,1.0
2023-04-26,25.34,25.78,25.21,25.61,37763,24.8457485480029,25.2771664391284,24.7182841710794,25.1104822539208,38514.2117232333,0.0,1.0
2023-04-27,25.75,25.7914,25.41,25.5,145496,25.2477515829153,25.2883440844894,24.9143832125001,25.0026277811394,148390.32250837,0.0,1.0
2023-04-28,25.7005,25.8086,25.55,25.57,40312,25.1992170701637,25.3052086020516,25.0516525414946,25.0712624456367,41113.9184648196,0.0,1.0
2023-05-01,25.2924,25.49,25.23,25.49,29918,24.7990769761447,24.9928228290684,24.7378940752215,24.9928228290684,30513.1527245107,0.0,1.0
2023-05-02,24.6043,25.12,24.47,25.12,70969,24.1243982241368,24.6300396024401,23.9927177178228,24.6300396024401,72380.7719669028,0.0,1.0
2023-05-03,24.48,24.9654,24.48,24.66,69390,24.0025226698939,24.4784550434219,24.0025226698939,24.1790118071725,70770.3612391801,0.0,1.0
2023-05-04,24.4193,24.5,24.31,24.45,368386,23.9430066108227,24.0221325740359,23.8358384846863,23.9731078136807,375714.228209491,0.0,1.0
2023-05-05,24.87,24.9,24.66,24.66,70815,24.3849158006642,24.4143306568773,24.1790118071725,24.1790118071725,72223.708476042,0.0,1.0
2023-05-08,24.905,24.91,24.81,24.9,33363,24.4192331329128,24.4241356089484,24.326086088238,24.4143306568773,34026.6834129237,0.0,1.0
2023-05-09,24.82,24.91,24.7101,24.74,80900,24.335891040309,24.4241356089484,24.2281346170484,24.2574514237408,82509.3273418315,0.0,1.0
2023-05-10,24.94,25.0,24.7401,25.0,45538,24.4535504651615,24.5123801775877,24.2575494732615,24.5123801775877,46443.8782261102,0.0,1.0
2023-05-11,24.81,24.84,24.7101,24.83,36552,24.326086088238,24.3555009444511,24.2281346170484,24.3456959923801,37279.1215451004,0.0,1.0
2023-05-12,24.76,24.8784,24.62,24.87,27797,24.2770613278828,24.3931519604039,24.1397919988883,24.3849158006642,28349.9601003818,0.0,1.0
2023-05-15,24.9,24.96,24.75,24.78,38260,24.4143306568773,24.4731603693035,24.2672563758118,24.2966712320249,39021.0984437388,0.0,1.0
2023-05-16,24.5889,24.8,24.5889,24.8,49583,24.1092985979474,24.316281136167,24.1092985979474,24.316281136167,50569.3445932018,0.0,1.0
2023-05-17,24.87,24.93,24.63,24.68,53275,24.3849158006642,24.4437455130904,24.1495969509594,24.1986217113146,54334.7888026708,0.0,1.0
2023-05-18,25.06,25.07,24.7718,24.7905,63005,24.5712098900139,24.5810148420849,24.2886311713267,24.3069664316995,64258.3457252421,0.0,1.0
2023-05-19,24.99,25.11,24.91,25.06,39275,24.5025752255166,24.6202346503691,24.4241356089484,24.5712098900139,40056.2896335035,0.0,1.0
2023-05-22,25.0813,25.1945,24.96,25.09,155582,24.5920944379252,24.7030864953693,24.4731603693035,24.600624746227,158676.961266957,0.0,1.0
2023-05-23,24.82,25.07,24.7809,24.96,471743,24.335891040309,24.5810148420849,24.2975536777113,24.4731603693035,481127.288111466,0.0,1.0
2023-05-24,24.6,24.71,24.55,24.64,84270,24.1201820947463,24.2280365675277,24.0711573343911,24.1594019030304,85946.3660704094,0.0,1.0
2023-05-25,24.56,24.66,24.4861,24.65,76286,24.0809622864621,24.1790118071725,24.0085036906572,24.1692068551015,77803.541972793,0.0,1.0
2023-05-26,24.7978,24.84,24.6277,24.6277,38213,24.3141240467113,24.3555009444511,24.147341811983,24.147341811983,38973.1634822424,0.0,1.0
2023-05-30,24.76,24.86,24.68,24.86,41353,24.2770613278828,24.3751108485932,24.1986217113146,24.3751108485932,42175.626867327,0.0,1.0
2023-05-31,24.75,24.75,24.526,24.65,52711,24.2672563758118,24.2672563758118,24.0476254494206,24.1692068551015,53759.5692647129,0.0,1.0
2023-06-01,24.88,24.9639,24.66,24.66,127348,24.3947207527353,24.4769843006112,24.1790118071725,24.1790118071725,129881.308013937,0.0,1.0
2023-06-02,25.4,25.43,25.12,25.12,54574,24.9045782604291,24.9339931166422,24.6300396024401,24.6300396024401,55659.6295470099,0.0,1.0
2023-06-05,25.44,25.5,25.29,25.42,36672,24.9437980687132,25.0026277811394,24.7967237876477,24.9241881645712,37401.5086808361,0.0,1.0
2023-06-06,25.77,25.844,25.375,25.3775,37841,25.2673614870574,25.339918132383,24.8800658802515,24.8825171182693,38593.7633614615,0.0,1.0
2023-06-07,25.6,25.9152,25.55,25.8,22576,25.1006773018498,25.4097293911288,25.0516525414946,25.2967763432705,23025.0998030801,0.0,1.0
2023-06-08,25.6748,25.72,25.3975,25.515,240544,25.1740183433411,25.2183367267022,24.9021270224113,25.017335209246,245329.093153443,0.0,1.0
2023-06-09,25.63,25.865,25.58,25.77,24425,25.1300921580629,25.3605085317322,25.0810673977077,25.2673614870574,24910.881586208,0.0,1.0
2023-06-12,25.81,25.82,25.63,25.63,20257,25.3065812953415,25.3163862474126,25.1300921580629,25.1300921580629,20659.9684049874,0.0,1.0
2023-06-13,26.23,26.31,26.01,26.01,141917,25.718389282325,25.7968288988933,25.5026803367622,25.5026803367622,144740.126185052,0.0,1.0
2023-06-14,26.06,26.3,25.9113,26.3,22998,25.5517050971174,25.7870239468222,25.4059054598211,25.7870239468222,23455.4945637508,0.0,1.0
2023-06-15,26.43,26.51,26.01,26.01,64191,25.9144883237457,25.992927940314,25.5026803367622,25.5026803367622,65467.9385834301,0.0,1.0
2023-06-16,26.25,26.57,26.25,26.54,28424,25.7379991864671,26.0517576527402,25.7379991864671,26.0223427965271,28989.4328846009,0.0,1.0
2023-06-20,26.05,26.14,25.85,26.12,55356,25.5419001450464,25.6301447136857,25.3458011036257,25.6105348095436,56457.1857148876,0.0,1.0
2023-06-21,25.7,25.89,25.6873,25.84,43007,25.1987268225601,25.3850209119098,25.1862745334299,25.3359961515546,43862.5295548844,0.0,1.0
2023-06-22,25.5422,25.59,25.43,25.4718,18848,25.0440046788792,25.0908723497787,24.9339931166422,24.9749778162991,19222.9394528904,0.0,1.0
2023-06-23,25.22,25.41,25.21,25.27,44877,24.7280891231505,24.9143832125001,24.7182841710794,24.7771138835056,45769.7290867659,0.0,1.0
2023-06-26,25.3,25.46,25.23,25.23,34799,24.8065287397187,24.9634079728553,24.7378940752215,24.7378940752215,35491.2494705611,0.0,1.0
2023-06-27,25.64,25.7099,25.29,25.31,31738,25.2521638113473,25.3210064888205,24.9074579870894,24.9271554627613,32225.4491171298,0.1145,1.0
2023-06-28,25.81,25.8733,25.57,25.57,24231,25.4195923545582,25.4819348650597,25.1832226464957,25.1832226464957,24603.1526106615,0.0,1.0
2023-06-29,26.0,26.02,25.865,26.02,5838,25.6067183734411,25.626415849113,25.4737604126559,25.626415849113,5927.66311506094,0.0,1.0
2023-06-30,26.27,26.3812,26.24,26.24,8509,25.8726342950114,25.9821522597471,25.8430880815036,25.8430880815036,8639.68575643261,0.0,1.0
2023-07-03,26.68,26.68,26.4,26.4,6339,26.2764325462849,26.2764325462849,26.0006678868786,26.0006678868786,6436.35774004305,0.0,1.0
2023-07-05,26.57,26.64,26.4405,26.6,54204,26.1680964300896,26.2370375949412,26.0405552751142,26.1976426435974,55036.4939172256,0.0,1.0
2023-07-06,26.3,26.32,25.9386,26.26,18894,25.9021805085192,25.9218779841911,25.5462471231284,25.8627855571755,19184.1841205827,0.0,1.0
2023-07-07,26.26,26.4266,26.24,26.27,8901,25.8627855571755,26.0268655295222,25.8430880815036,25.8726342950114,9037.70630132878,0.0,1.0
2023-07-10,26.59,26.59,26.24,26.24,11956,26.1877939057615,26.1877939057615,25.8430880815036,25.8430880815036,12139.6266193334,0.0,1.0
2023-07-11,26.72,26.72,26.59,26.63,11829,26.3158274976287,26.3158274976287,26.1877939057615,26.2271888571052,12010.6760856553,0.0,1.0
2023-07-12,26.78,26.909,26.78,26.85,11210,26.3749199246443,26.5019686427279,26.3749199246443,26.4438610894959,11382.1691537912,0.0,1.0
2023-07-13,26.96,27.04,26.8901,26.9345,15085,26.5521972056912,26.6309871083787,26.483354528218,26.5270829242096,15316.6834687726,0.0,1.0
2023-07-14,26.91,26.9899,26.89,26.95,21073,26.5029535165115,26.5816449318207,26.4832560408396,26.5423484678553,21396.6503637683,0.0,1.0
2023-07-17,27.09,27.19,26.932,26.932,27433,26.6802307975584,26.7787181759178,26.5246207397506,26.5246207397506,27854.3306330022,0.0,1.0
2023-07-18,27.195,27.24,27.0901,27.1315,48469,26.7836425448358,26.8279618650975,26.6803292849368,26.7211030595776,49213.4127310532,0.0,1.0
2023-07-19,27.2,27.325,27.1601,27.25,16181,26.7885669137537,26.911676136703,26.7492704497883,26.8378106029334,16429.5164208293,0.0,1.0
2023-07-20,27.03,27.16,27.03,27.1031,10798,26.6211383705428,26.74917196241,26.6211383705428,26.6931326441235,10963.8414382371,0.0,1.0
2023-07-21,27.09,27.23,27.09,27.2,33322,26.6802307975584,26.8181131272616,26.6802307975584,26.7885669137537,33833.777033241,0.0,1.0
2023-07-24,27.11,27.19,27.04,27.13,9831,26.6999282732303,26.7787181759178,26.6309871083787,26.7196257489022,9981.98973692431,0.0,1.0
2023-07-25,27.25,27.3,27.09,27.09,14561,26.8378106029334,26.8870542921131,26.6802307975584,26.6802307975584,14784.6355975338,0.0,1.0
2023-07-26,27.1957,27.2398,27.14,27.19,10094,26.7843319564843,26.8277648903408,26.7294744867381,26.7787181759178,10249.0290310766,0.0,1.0
2023-07-27,27.0284,27.36,27.0284,27.36,4668,26.619562572489,26.9461467191288,26.619562572489,26.9461467191288,4739.6936315698,0.0,1.0
2023-07-28,27.16,27.2392,27.08,27.2392,6188,26.74917196241,26.8271739660706,26.6703820597225,26.8271739660706,6283.03860157538,0.0,1.0
2023-07-31,27.23,27.32,27.16,27.23,13634,26.8181131272616,26.906751767785,26.74917196241,26.8181131272616,13843.398237537,0.0,1.0
2023-08-01,27.225,27.29,27.14,27.15,10106,26.8131887583436,26.8772055542772,26.7294744867381,26.739323224574,10261.2133334714,0.0,1.0
2023-08-02,26.81,26.98,26.7783,26.98,43804,26.4044661381521,26.5718946813631,26.3732456392122,26.5718946813631,44476.7651750822,0.0,1.0
2023-08-03,26.7772,26.81,26.71,26.71,17104,26.3721622780502,26.4044661381521,26.3059787597927,26.3059787597927,17366.6923466945,0.0,1.0
2023-08-04,26.5555,26.9489,26.51,26.89,13810,26.1538157602275,26.5412651066933,26.109004003074,26.4832560408396,14022.1013393271,0.0,1.0
2023-08-07,26.6,26.65,26.51,26.58,8264,26.1976426435974,26.2468863327771,26.109004003074,26.1779451679255,8390.9229158725,0.0,1.0
2023-08-08,26.3198,26.37,25.9783,26.0245,22527,25.9216810094344,25.9711216733708,25.5853466123371,25.6308477811391,22872.9816706026,0.0,1.0
2023-08-09,25.967,26.3362,25.9101,26.25,23764,25.5742175385825,25.9378329394853,25.518178220296,25.8529368193395,24128.9801757979,0.0,1.0
2023-08-10,25.945,26.25,25.88,26.25,10327,25.5525503153434,25.8529368193395,25.4885335194098,25.8529368193395,10485.6075692419,0.0,1.0
2023-08-11,25.8186,25.94,25.7501,25.765,79392,25.4280622690971,25.5476259464254,25.360598414921,25.3752730342965,80611.3446438711,0.0,1.0
2023-08-14,25.7954,25.7954,25.67,25.67,10773,25.4052131973178,25.4052131973178,25.2817100248551,25.2817100248551,10938.4574749146,0.0,1.0
2023-08-15,25.3802,25.6341,25.3699,25.6341,8996,24.9962936023696,25.2463530560241,24.9861494023986,25.2463530560241,9134.16536195413,0.0,1.0
2023-08-16,25.1727,25.3699,25.15,25.34,21137,24.7919322922739,24.9861494023986,24.7695756573863,24.9567016762691,21461.6333098737,0.0,1.0
2023-08-17,24.9142,25.1351,24.898,25.0937,119438,24.5373424192148,24.7549010380107,24.5213874639206,24.7141272633699,121272.392452321,0.0,1.0
2023-08-18,24.96,25.0,24.62,24.62,31320,24.5824496385034,24.6218445898472,24.2475925520815,24.2475925520815,31801.0292503784,0.0,1.0
2023-08-21,25.1007,25.1364,24.905,25.09,31219,24.7210213798551,24.7561813739294,24.5282815804058,24.7104832303706,31698.4780385556,0.0,1.0
2023-08-22,24.8593,25.15,24.8593,25.15,25286,24.4832728484955,24.7695756573863,24.4832728484955,24.7695756573863,25674.3558628693,0.0,1.0
2023-08-23,25.1115,25.16,24.93,24.93,9486,24.7316580167179,24.7794243952222,24.5529034249956,24.5529034249956,9631.69104307436,0.0,1.0
2023-08-24,24.7578,25.2029,24.7578,25.19,19903,24.3833081594607,24.8216754805384,24.3833081594607,24.80897060873,20208.6808802772,0.0,1.0
2023-08-25,24.87,25.0172,24.58,24.78,17769,24.49381099798,24.638784418925,24.2081976007378,24.4051723574565,18041.9057710719,0.0,1.0
2023-08-28,25.08,25.14,24.98,25.1162,13673,24.7006344925347,24.7597269195503,24.6021471141753,24.7362869235008,13882.99722032,0.0,1.0
2023-08-29,25.5966,25.599,25.235,25.235,32492,25.2094202891393,25.2117839862199,24.8532899289918,24.8532899289918,32991.0294509353,0.0,1.0
2023-08-30,25.82,25.8565,25.59,25.59,17111,25.4294410923942,25.4653889854954,25.2029201221676,25.2029201221676,17373.7998564248,0.0,1.0
2023-08-31,25.91,26.055,25.875,25.95,8683,25.5180797329176,25.6608864315387,25.4836091504918,25.5574746842614,8816.35814115694,0.0,1.0
2023-09-01,26.08,26.19,26.08,26.12,5180,25.6855082761286,25.7938443923239,25.6855082761286,25.7249032274723,5259.55720041378,0.0,1.0
2023-09-05,26.035,26.12,26.0072,26.0072,30298,25.6411889558669,25.7249032274723,25.613809464683,25.613809464683,30763.3328297561,0.0,1.0
2023-09-06,25.835,26.006,25.71,25.96,13701,25.4442141991481,25.6126276161426,25.3211049761988,25.5673234220973,13911.4272592412,0.0,1.0
2023-09-07,25.79,25.79,25.5799,25.66,9994,25.3998948788864,25.3998948788864,25.1929728969533,25.2718612870192,10147.4931777867,0.0,1.0
2023-09-08,25.6973,25.84,25.656,25.77,10624,25.3085970791472,25.4491385680661,25.2679217918848,25.3801974032145,10787.1690535128,0.0,1.0
2023-09-11,25.7402,25.8912,25.6782,25.8912,22449,25.3508481644634,25.4995641057861,25.2897859898806,25.4995641057861,22793.7837050365,0.0,1.0
2023-09-12,25.6755,25.7908,25.66,25.75,14176,25.2871268306649,25.4006827779132,25.2718612870192,25.3604999275426,14393.7225623679,0.0,1.0
2023-09-13,25.5325,25.68,25.46,25.6075,39185,25.1462898796109,25.291558762691,25.0748865303004,25.2201554133805,39786.8241116244,0.0,1.0
2023-09-14,25.7225,25.75,25.6161,25.75,14959,25.3334158984938,25.3604999275426,25.2286253279194,25.3604999275426,15188.7482936274,0.0,1.0
2023-09-15,25.3734,25.58,25.35,25.58,23805,24.9895964606411,25.1930713843316,24.9665504141051,25.1930713843316,24170.6098756468,0.0,1.0
2023-09-18,25.31,25.445,25.31,25.33,25048,24.9271554627613,25.0601134235465,24.9271554627613,24.9468529384332,25432.7005320395,0.0,1.0
2023-09-19,25.2559,25.2591,25.12,25.2591,9685,24.8738737910689,24.8770253871764,24.7400294438785,24.8770253871764,9833.74739112113,0.0,1.0
2023-09-20,25.0875,25.42,25.0875,25.29,9804,24.7080210459117,25.0354915789566,24.7080210459117,24.9074579870894,9954.57505653603,0.0,1.0
2023-09-21,24.5811,24.8627,24.5811,24.8627,14005,24.2092809618997,24.4866214193597,24.2092809618997,24.4866214193597,14220.0962532423,0.0,1.0
2023-09-22,24.4846,24.66,24.4846,24.58,115918,24.1330517310495,24.3059333494393,24.1330517310495,24.2270819841532,117606.587613964,0.0191,1.0
2023-09-25,24.5708,24.6096,24.38,24.38,14021,24.2180140771453,24.2562569893091,24.029953570938,24.029953570938,14225.2451296208,0.0,1.0
2023-09-26,24.28,24.43,24.27,24.43,10257,23.9313893643304,24.0792356742418,23.9215329436696,24.0792356742418,10406.4146134028,0.0,1.0
2023-09-27,24.4557,24.5021,24.3084,24.5021,169547,24.1045666753399,24.1503004672059,23.9593815990069,24.1503004672059,172016.805933373,0.0,1.0
2023-09-28,24.66,24.77,24.47,24.47,21332,24.3059333494393,24.4143539767077,24.1186613568848,24.1186613568848,21642.7451041346,0.0,1.0
2023-09-29,24.6323,24.93,24.59,24.83,33732,24.278631064209,24.5720567072799,24.236938404814,24.4734925006723,34223.3769854054,0.0,1.0
2023-10-02,24.4422,24.6007,24.327,24.49,24206,24.0912605074479,24.247484774921,23.9777145414359,24.1383741982064,24558.6109127453,0.0,1.0
2023-10-03,23.961,24.3456,23.9,24.32,149934,23.616969545252,23.996047483865,23.5568453792214,23.9708150469734,152118.101652134,0.0,1.0
2023-10-04,24.205,24.205,23.87,24.055,19429,23.8574662093746,23.8574662093746,23.5272761172391,23.7096198994632,19712.0239371945,0.0,1.0
2023-10-05,24.0001,24.11,23.7501,24.11,17958,23.6555081500356,23.7638302130974,23.4090976335166,23.7638302130974,18219.5957519243,0.0,1.0
2023-10-06,24.36,24.42,23.75,23.75,52602,24.0102407296164,24.069379253581,23.40899906931,23.40899906931,53368.2579208556,0.0,1.0
2023-10-09,24.4369,24.4472,24.0987,24.0989,7911,24.0860366044977,24.0961887177783,23.7526924577507,23.7528895861639,8026.24022683335,0.0,1.0
2023-10-10,24.82,24.96,24.67,24.67,17920,24.4636360800115,24.6016259692622,24.3157897701001,24.3157897701001,18181.0422026107,0.0,1.0
2023-10-11,24.82,24.94,24.59,24.9,243107,24.4636360800115,24.5819131279406,24.236938404814,24.5424874452976,246648.360867751,0.0,1.0
2023-10-12,24.4457,24.83,24.35,24.83,56044,24.0947102546792,24.4734925006723,24.0003843089557,24.4734925006723,56860.3978349953,0.0,1.0
2023-10-13,24.24,24.53,24.16,24.53,25607,23.8919636816873,24.1777998808494,23.8131123164012,24.1777998808494,25980.0194019115,0.0,1.0
2023-10-16,24.57,24.645,24.26,24.38,26150,24.2172255634925,24.2911487184482,23.9116765230088,24.029953570938,26530.9293302606,0.0,1.0
2023-10-17,24.66,24.8633,24.35,24.35,15103,24.3059333494393,24.5063143814726,24.0003843089557,24.0003843089557,15323.0067179704,0.0,1.0
2023-10-18,24.1152,24.49,24.1,24.49,15304,23.768955551841,24.1383741982064,23.7539737924366,24.1383741982064,15526.9347024975,0.0,1.0
2023-10-19,23.8198,24.18,23.74,24.15,9766,23.4777968855221,23.8328251577227,23.3991426486492,23.8032558957404,9908.26217358797,0.0,1.0
2023-10-20,23.4197,23.68,23.41,23.68,19042,23.083441494885,23.3400041246846,23.073880766844,23.3400041246846,19319.3864744483,0.0,1.0
2023-10-23,23.3819,23.56,23.14,23.31,12616,23.0461842247873,23.2217270767555,22.8077574090035,22.9753165602364,12799.7783721059,0.0,1.0
2023-10-24,23.63,23.78,23.48,23.53,16170,23.2907220213808,23.4385683312922,23.1428757114694,23.1921578147732,16405.549800012,0.0,1.0
2023-10-25,23.04,23.39,23.03,23.245,35807,22.7091932023959,23.0541679255225,22.6993367817351,22.9112498259415,36328.6036913438,0.0,1.0
2023-10-26,22.83,23.1335,22.771,23.08,19646,22.5022083685198,22.801350735574,22.4440554866214,22.7486188850389,19932.1849951167,0.0,1.0
2023-10-27,22.6729,23.06,22.6301,23.06,29546,22.3473639999393,22.7289060437174,22.3051785195112,22.7289060437174,29976.3991583893,0.0,1.0
2023-10-30,22.83,22.8473,22.62,22.62,15501,22.5022083685198,22.519259976263,22.2952235346438,22.2952235346438,15726.8044186758,0.0,1.0
2023-10-31,23.0739,23.1099,22.8,22.83,17709,22.7426064684358,22.7780895828146,22.4726391065376,22.5022083685198,17966.9685472117,0.0,1.0
2023-11-01,23.11,23.12,22.8717,23.04,41177,22.7781881470212,22.788044567682,22.5433096426752,22.7091932023959,41776.8289496039,0.0,1.0
2023-11-02,23.8607,23.8799,23.63,23.63,67066,23.5181096460246,23.5370339736933,23.2907220213808,23.2907220213808,68042.9562701056,0.0,1.0
2023-11-03,24.5199,24.58,24.135,24.135,23584,24.167844895982,24.2270819841532,23.7884712647493,23.7884712647493,23927.5501845074,0.0,1.0
2023-11-06,24.4,24.4423,24.3,24.38,26466,24.0496664122595,24.0913590716545,23.9511022056519,24.029953570938,26851.5325298156,0.0,1.0
2023-11-07,24.4528,24.4998,24.382,24.39,19041,24.1017083133483,24.1480334904539,24.0319248550701,24.0398099915987,19318.3719073611,0.0,1.0
2023-11-08,24.4286,24.53,24.3499,24.46,17437,24.0778557753493,24.1777998808494,24.0002857447491,24.1088049362241,17691.0062994935,0.0,1.0
2023-11-09,24.2447,24.53,24.23,24.495,18486,23.8965961993979,24.1777998808494,23.8821072610265,24.1433024085367,18755.2871739655,0.0,1.0
2023-11-10,24.62,24.6455,24.35,24.35,453270,24.2665076667963,24.2916415394812,24.0003843089557,24.0003843089557,459872.823614808,0.0,1.0
2023-11-13,24.665,24.7091,24.54,24.54,63228,24.3108615597697,24.3543283748837,24.1876563015102,24.1876563015102,64149.0477894348,0.0,1.0
2023-11-14,25.3472,25.4188,25.04,25.04,20145,24.9832665772469,25.0538385491779,24.6804773345483,24.6804773345483,20438.4539716291,0.0,1.0
2023-11-15,25.355,25.5506,25.35,25.45,26272,24.9909545853623,25.1837461734868,24.9860263750319,25.0845905816395,26654.7065148989,0.0,1.0
2023-11-16,25.25,25.3469,25.1601,25.3446,91031,24.8874621684243,24.9829708846271,24.798852946684,24.9807039078751,92357.0565148358,0.0,1.0
2023-11-17,25.44,25.4753,25.3699,25.37,8920,25.0747341609788,25.1095273259112,25.0056406521468,25.0057392163534,9049.93841781739,0.0,1.0
2023-11-20,25.63,25.71,25.39,25.39,31630,25.2620061535332,25.3408575188193,25.0254520576749,25.0254520576749,32090.7569681126,0.0,1.0
2023-11-21,25.5199,25.56,25.4901,25.53,22492,25.1534869620582,25.1930112089079,25.1241148284892,25.1634419469256,22819.6429252858,0.0,1.0
2023-11-22,25.6149,25.6596,25.5656,25.61,8114,25.2471229583355,25.2911811586891,25.1985308044779,25.2422933122117,8232.19734553479,0.0,1.0
2023-11-24,25.6537,25.6728,25.6404,25.6539,3216,25.2853658704992,25.3041916339613,25.2722568310204,25.2855629989125,3262.84775243283,0.0,1.0
2023-11-27,25.621,25.66,25.59,25.59,12820,25.2531353749385,25.2915754155155,25.2225804708902,25.2225804708902,13006.7500578945,0.0,1.0
2023-11-28,25.5648,25.6801,25.512,25.58,14797,25.1977422908251,25.3113868210437,25.1457003897362,25.2127240502294,15012.5491892874,0.0,1.0
2023-11-29,25.68,25.88,25.68,25.7969,18360,25.311288256837,25.5084166700523,25.311288256837,25.4265098143614,18627.4517209784,0.0,1.0
2023-11-30,25.8684,25.8684,25.72,25.75,10022,25.4969832220858,25.4969832220858,25.3507139394801,25.3802832014624,10167.991347911,0.0,1.0
2023-12-01,26.18,26.196,25.77,25.77,148043,25.8041092898751,25.8198795629324,25.3999960427839,25.3999960427839,150199.55529024,0.0,1.0
2023-12-04,26.11,26.12,25.99,25.99,15761,25.7351143452498,25.7449707659106,25.6168372973207,25.6168372973207,15990.5918613475,0.0,1.0
2023-12-05,25.9278,25.985,25.88,25.94,14661,25.5555303608107,25.6119090869903,25.5084166700523,25.5675551940169,14874.5680654284,0.0,1.0
2023-12-06,25.81,26.1801,25.78,26.07,22511,25.4394217254269,25.8042078540818,25.4098524634447,25.6956886626068,22838.9196999426,0.0,1.0
2023-12-07,26.03,26.03,25.86,25.86,23493,25.6562629799637,25.6562629799637,25.4887038287308,25.4887038287308,23835.2245795722,0.0,1.0
2023-12-08,26.31,26.31,26.09,26.17,17580,25.9322427584651,25.9322427584651,25.7154015039283,25.7942528692144,17836.089392963,0.0,1.0
2023-12-11,26.53,26.55,26.31,26.31,15471,26.1490840130018,26.1687968543233,25.9322427584651,25.9322427584651,15696.3674060598,0.0,1.0
2023-12-12,26.61,26.67,26.39,26.48,28966,26.2279353782879,26.2870739022525,26.0110941237512,26.099801909698,29387.9502478138,0.0,1.0
2023-12-13,27.15,27.16,26.58,26.63,12889,26.7601820939691,26.7700385146298,26.1983661163056,26.2476482196094,13076.7551869113,0.0,1.0
2023-12-14,27.5945,27.7043,27.3972,27.64,7048,27.1982999923399,27.3065234911951,27.0038328127031,27.2431467063464,7150.6688305804,0.0,1.0
2023-12-15,27.6461,27.6983,27.53,27.62,9762,27.2491591229495,27.3006096387987,27.134726079078,27.2234338650249,9904.20390523917,0.0,1.0
2023-12-18,27.68,27.78,27.645,27.66,11282,27.2825723889895,27.3811365955971,27.2480749166768,27.2628595476679,11446.345877782,0.0,1.0
2023-12-19,27.95,27.95,27.75,27.75,15176,27.54869574683,27.54869574683,27.3515673336148,27.3515673336148,15397.070115336,0.0,1.0
2023-12-20,27.39,27.9499,27.39,27.79,10673,26.9967361898274,27.5485971826234,26.9967361898274,27.3909930162578,10828.4745216777,0.0,1.0
2023-12-21,27.77,27.7766,27.5129,27.58,24705,27.3712801749363,27.3777854125724,27.1178715997481,27.1840081823818,25064.8798892577,0.0,1.0
2023-12-22,27.72,27.81,27.625,27.81,19919,27.4006523085054,27.4896154653512,27.306746754057,27.4896154653512,20151.1509209073,0.0798,1.0
2023-12-26,27.95,28.0116,27.84,27.84,10079,27.6280025982224,27.6888929366858,27.5192698509665,27.5192698509665,10196.4682028127,0.0,1.0
2023-12-27,28.01,28.0351,27.9001,28.0,36170,27.687311369453,27.7121222054177,27.578677470149,27.6774265742479,36591.5522269801,0.0,1.0
2023-12-28,28.01,28.08,27.99,28.05,16834,27.687311369453,27.7565049358886,27.6675417790428,27.7268505502733,17030.196024025,0.0,1.0
2023-12-29,27.79,28.01,27.7201,27.96,11755,27.469845874941,27.687311369453,27.4007511564574,27.6378873934275,11892.0015600816,0.0,1.0
2024-01-02,27.2209,27.52,27.1,27.52,9255,26.9073021798194,27.2029564044036,26.7877950057899,27.2029564044036,9362.864690647,0.0,1.0
2024-01-03,26.68,26.95,26.68,26.86,22703,26.3726336071762,26.6395230777136,26.3726336071762,26.5505599208678,22967.5977387097,0.0,1.0
2024-01-04,26.7368,26.93,26.7065,26.7065,19054,26.4287792439411,26.6197534873034,26.3988283144697,26.3988283144697,19276.0695640829,0.0,1.0
2024-01-05,26.85,26.99,26.65,26.65,2615,26.5406751256627,26.6790622585339,26.3429792215609,26.3429792215609,2645.47716542862,0.0,1.0
2024-01-08,27.32,27.32,26.92,26.92,13425,27.0052605003019,27.0052605003019,26.6098686920983,26.6098686920983,13581.4649888639,0.0,1.0
2024-01-09,27.23,27.3,27.15,27.17,17634,26.9162973434561,26.9854909098917,26.8372189818153,26.8569885722255,17839.5198222441,0.0,1.0
2024-01-10,27.33,27.3923,27.17,27.26,22733,27.0151452955069,27.0767275696346,26.8569885722255,26.9459517290713,22997.947381143,0.0,1.0
2024-01-11,27.27,27.37,26.9655,27.35,5890,26.9558365242764,27.0546844763273,26.6548445102815,27.0349148859171,5958.64646438798,0.0,1.0
2024-01-12,27.11,27.39,27.07,27.3,13065,26.797679800995,27.0744540667375,26.7581406201746,26.9854909098917,13217.2692796654,0.0,1.0
2024-01-16,26.96,27.13,26.88,26.97,59867,26.6494078729187,26.8174493914052,26.570329511278,26.6592926681238,60564.734784977,0.0,1.0
2024-01-17,26.79,26.81,26.68,26.71,15695,26.4813663544322,26.5011359448423,26.3726336071762,26.4022879927915,15877.9212663106,0.0,1.0
2024-01-18,26.98,27.0083,26.715,26.932,27666,26.6691774633288,26.6971514337592,26.407230390394,26.6217304463444,27988.4402519114,0.0,1.0
2024-01-19,27.49,27.54,27.0515,27.0515,23013,27.1733020187884,27.2227259948138,26.7398537490452,26.7398537490452,23281.2107105196,0.0,1.0
2024-01-22,27.76,27.8903,27.71,27.72,7475,27.4401914893257,27.568990370848,27.3907675133003,27.4006523085054,7562.11923960955,0.0,1.0
2024-01-23,27.75,27.82,27.65,27.82,7241,27.4303066941207,27.4995002605563,27.3314587420698,27.4995002605563,7325.39202863044,0.0,1.0
2024-01-24,27.785,28.04,27.77,28.0399,6284,27.4649034773385,27.7169657550682,27.4500762845308,27.7168669071162,6357.23843501087,0.0,1.0
2024-01-25,27.96,27.96,27.8627,27.9,7680,27.6378873934275,27.6378873934275,27.541708336082,27.578578622197,7769.50846290318,0.0,1.0
2024-01-26,27.86,27.9955,27.8448,27.88,10383,27.5390394413766,27.6729784164056,27.5240145526649,27.5588090317868,10504.0112461359,0.0,1.0
2024-01-29,28.23,28.23,27.9401,28.0099,6883,27.9047768639649,27.9047768639649,27.6182166509694,27.6872125215009,6963.21962892742,0.0,1.0
2024-01-30,28.23,28.2952,28.18,28.18,16886,27.9047768639649,27.9692257287021,27.8553528879395,27.8553528879395,17082.8020709092,0.0,1.0
2024-01-31,27.81,28.29,27.81,28.03,12529,27.4896154653512,27.9640856351954,27.4896154653512,27.7070809598631,12675.0223348586,0.0,1.0
2024-02-01,28.13,28.14,27.6943,27.85,42014,27.805928911914,27.8158137071191,27.3752483848283,27.5291546461715,42503.6625729706,0.0,1.0
2024-02-02,28.49,28.56,28.16,28.16,20549,28.1617815392972,28.2309751057328,27.8355832975293,27.8355832975293,20788.4934120049,0.0,1.0
2024-02-05,28.37,28.4716,28.19,28.35,12343,28.0431639968361,28.1435935161198,27.8652376831446,28.023394406426,12486.8545517727,0.0,1.0
2024-02-06,28.51,28.51,28.34,28.49,18978,28.1815511297074,28.1815511297074,28.0135096112209,28.1617815392972,19199.1838032521,0.0,1.0
2024-02-07,28.77,28.84,28.5632,28.5966,6360,28.4385558050397,28.5077493714753,28.2341382401985,28.2671534561835,6434.12419584169,0.0,1.0
2024-02-08,28.93,28.9737,28.7977,28.8263,20147,28.5967125283211,28.6399090833673,28.4659366877578,28.4942072020443,20381.8082033998,0.0,1.0
2024-02-09,29.1,29.12,28.98,28.995,13944,28.7647540468076,28.7845236372178,28.6461365043465,28.6609636971542,14106.5138029586,0.0,1.0
2024-02-12,29.2153,29.3663,29.06,29.06,14331,28.8787257355223,29.0279861431191,28.7252148659873,28.7252148659873,14498.024190347,0.0,1.0
2024-02-13,28.83,28.88,28.5961,28.71,6351,28.4978645762702,28.5472885522957,28.2666592164232,28.3792470338092,6425.01930311173,0.0,1.0
2024-02-14,29.3,29.3,29.017,29.05,5959,28.9624499509094,28.9624499509094,28.6827102466054,28.7153300707822,6028.45064198437,0.0,1.0
2024-02-15,29.6,29.62,29.41,29.41,9354,29.258993807062,29.2787633974722,29.0711826981654,29.0711826981654,9463.01851067661,0.0,1.0
2024-02-16,29.258,29.52,29.258,29.5033,4695,28.920933811048,29.1799154454213,28.920933811048,29.1634078374288,4749.71904079823,0.0,1.0
2024-02-20,28.97,29.056,28.86,29.03,9044,28.6362517091415,28.7212609479052,28.5275189618855,28.695560480372,9149.40553886669,0.0,1.0
2024-02-21,28.81,28.8798,28.6883,28.82,8586,28.47809498586,28.5470908563916,28.3577970282141,28.4879797810651,8686.06766438629,0.0,1.0
2024-02-22,29.71,29.79,29.4,29.4,4970,29.367726554318,29.4468049159587,29.0612979029603,29.0612979029603,5027.92409643604,0.0,1.0
2024-02-23,29.6637,29.8,29.58,29.68,11762,29.3219599525184,29.4566897111638,29.2392242166519,29.3380721687027,11899.083143316,0.0,1.0
2024-02-26,29.6,29.7709,29.6,29.69,11383,29.258993807062,29.427924957117,29.258993807062,29.3479569639078,11515.6659939098,0.0,1.0
2024-02-27,29.7353,29.7576,29.68,29.71,6475,29.3927350861869,29.4147781794942,29.3380721687027,29.367726554318,6550.46449183568,0.0,1.0
2024-02-28,29.6573,29.7351,29.64,29.64,7805,29.3156336835872,29.3925373902828,29.2985329878824,29.2985329878824,7895.9653063749,0.0,1.0
2024-02-29,29.95,29.95,29.765,29.79,10098,29.6049616392401,29.6049616392401,29.422092927946,29.4468049159587,10215.6896430204,0.0,1.0
2024-03-01,30.3,30.305,29.9,29.9,27317,29.9509294714182,29.9558718690208,29.5555376632147,29.5555376632147,27635.3727449383,0.0,1.0
2024-03-04,30.53,30.75,30.38,30.38,14475,30.1782797611353,30.3957452556472,30.0300078330589,30.0300078330589,14643.7024740265,0.0,1.0
2024-03-05,30.37,30.4651,30.17,30.4201,13075,30.0201230378538,30.1141274402542,29.8224271337521,30.0696458618313,13227.3858271431,0.0,1.0
2024-03-06,30.74,30.91,30.62,30.62,5268,30.3858604604421,30.5539019789286,30.2672429179811,30.2672429179811,5329.39721127265,0.0,1.0
2024-03-07,31.14,31.1545,30.92,30.92,24593,30.7812522686457,30.795585221693,30.5637867741337,30.5637867741337,24879.6252120023,0.0,1.0
2024-03-08,30.7825,31.3739,30.7825,31.3,8742,30.4278708400638,31.0124576284927,30.4278708400638,30.9394089919271,8843.88580503899,0.0,1.0
2024-03-11,30.58,30.59,30.45,30.55,11745,30.2277037371607,30.2375885323658,30.0992013994946,30.1980493515454,11881.8850126039,0.0,1.0
2024-03-12,31.0158,31.0158,30.5633,30.5718,33204,30.6584831121985,30.6584831121985,30.2111961291682,30.2195982050925,33590.9842450829,0.0,1.0
2024-03-13,30.8607,30.98,30.83,30.935,10314,30.5051699385675,30.6230955453643,30.4748236172879,30.5786139669414,10434.2070685395,0.0,1.0
2024-03-14,30.47,30.6177,30.4464,30.6177,8810,30.1189709899047,30.2649694150839,30.0956428732207,30.2649694150839,8912.67832788763,0.0,1.0
2024-03-15,30.2314,30.46,30.2314,30.33,17431,29.8831197763113,30.1090861946996,29.8831197763113,29.9805838570335,17634.153908446,0.0,1.0
2024-03-18,30.3,30.59,30.3,30.4,2994,29.9509294714182,30.2375885323658,29.9509294714182,30.0497774234691,3028.89431483491,0.0,1.0
2024-03-19,30.37,30.405,30.06,30.07,11462,30.0201230378538,30.0547198210717,29.7136943864961,29.7235791817012,11595.5867189839,0.0,1.0
2024-03-20,30.7509,30.7509,30.35,30.35,22195,30.3966348872157,30.3966348872157,30.0003534474437,30.0003534474437,22453.6771268406,0.0,1.0
2024-03-21,31.1024,31.22,30.96,30.96,6670,30.7842177072072,30.900614641282,30.6432744809126,30.6432744809126,6738.94038734761,0.0406,1.0
2024-03-22,30.9779,31.0377,30.8812,31.01,2329,30.6609913611841,30.7201795980691,30.5652806169237,30.6927629732913,2353.0722881758,0.0,1.0
2024-03-25,30.9701,31.0699,30.92,30.92,4288,30.6532711563731,30.752050187161,30.6036836870096,30.6036836870096,4332.32029699348,0.0,1.0
2024-03-26,30.951,31.14,30.951,31.14,11479,30.6343665522844,30.821433053476,30.6343665522844,30.821433053476,11597.6456831129,0.0,1.0
2024-03-27,31.05,31.22,30.81,31.22,9218,30.7323537671943,30.900614641282,30.4948090037764,30.900614641282,9313.2762354678,0.0,1.0
2024-03-28,31.07,31.07,31.0,31.02,3404,30.7521491641458,30.7521491641458,30.6828652748155,30.702660671767,3439.18337009464,0.0,1.0
2024-04-01,30.9698,31.1007,30.86,31.07,13650,30.6529742254188,30.7825350984663,30.5442974961551,30.7521491641458,13791.0849006439,0.0,1.0
2024-04-02,30.58,30.58,30.3951,30.3951,35765,30.2671619388342,30.2671619388342,30.0841534940176,30.0841534940176,36134.6631114673,0.0,1.0
2024-04-03,30.7,30.8485,30.45,30.45,12452,30.3859343205431,30.532915142908,30.1384918586495,30.1384918586495,12580.7025042358,0.0,1.0
2024-04-04,30.4107,30.9301,30.4107,30.89,2005,30.0995939036398,30.6136803624701,30.0995939036398,30.5739905915823,2025.72345976491,0.0,1.0
2024-04-05,30.51,30.59,30.35,30.35,6887,30.1978780495039,30.2770596373099,30.039514873892,30.039514873892,6958.1832755117,0.0,1.0
2024-04-08,30.64,30.73,30.54,30.54,6184,30.3265481296887,30.4156274159704,30.2275711449312,30.2275711449312,6247.91714473127,0.0,1.0
2024-04-09,30.753,30.753,30.58,30.71,31252,30.4383921224646,30.4383921224646,30.2671619388342,30.3958320190189,31575.0172391885,0.0,1.0
2024-04-10,30.3635,30.43,30.24,30.39,13237,30.0528767668343,30.118696461698,29.9306401906588,30.079105667795,13373.816178009,0.0,1.0
2024-04-11,30.2831,30.35,30.082,30.255,2221,29.9732992710892,30.039514873892,29.774256554742,29.9454867383724,2243.95601203884,0.0,1.0
2024-04-12,29.7829,30.1041,29.7578,30.1041,6574,29.4782163933324,29.7961304683734,29.4533731701583,29.7961304683734,6641.94814189253,0.0,1.0
2024-04-15,29.5949,29.95,29.5949,29.95,8299,29.2921396619883,29.6436069348621,29.2921396619883,29.6436069348621,8384.77755241348,0.0,1.0
2024-04-16,29.4848,29.57,29.42,29.57,4815,29.1831660017704,29.2674943927837,29.1190289156475,29.2674943927837,4864.76731110625,0.0,1.0
2024-04-17,29.4976,29.63,29.42,29.54,4426,29.1958350558193,29.3268805836382,29.1190289156475,29.2378012973565,4471.74664983516,0.0,1.0
2024-04-18,29.5558,29.63,29.466,29.56,4081,29.2534396609482,29.3268805836382,29.164558328636,29.257596694308,4123.18076773097,0.0,1.0
2024-04-19,29.73,29.74,29.56,29.56,3990,29.4258575683957,29.4357552668714,29.257596694308,29.257596694308,4031.24020172668,0.0,1.0
2024-04-22,29.9893,29.9893,29.8362,29.8467,2243,29.6825048898718,29.6825048898718,29.5309711262081,29.5413637096076,2266.18340162229,0.0,1.0
2024-04-23,30.1319,30.203,30.1,30.1145,3495,29.823646070136,29.8940187062985,29.7920724119983,29.8064240747882,3531.12393609893,0.0,1.0
2024-04-24,30.15,30.155,30.01,30.06,5302,29.8415609043771,29.8465097536149,29.7029931257166,29.7524816180953,5356.80088961274,0.0,1.0
2024-04-25,30.07,30.07,29.825,29.825,2588,29.7623793165711,29.7623793165711,29.5198857039153,29.5198857039153,2614.74928372648,0.0,1.0
2024-04-26,30.0515,30.1299,30.0419,30.1,2164,29.7440685743909,29.8216665304408,29.7345667838542,29.7920724119983,2186.36686629989,0.0,1.0
2024-04-29,30.22,30.2501,30.11,30.11,9648,29.9108447937073,29.9406368661193,29.8019701104741,29.8019701104741,9747.72066823534,0.0,1.0
2024-04-30,29.8559,30.02,29.8559,30.01,3986,29.5504695922053,29.7128908241923,29.5504695922053,29.7029931257166,4027.19885816606,0.0,1.0
2024-05-01,29.7675,30.09,29.72,29.83,32287,29.4629739376797,29.7821747135226,29.4159598699199,29.5248345531532,32620.7148855011,0.0,1.0
2024-05-02,29.9691,30.0438,29.748,29.81,16514,29.6625115389508,29.7364473465646,29.443673425652,29.5050391562017,16684.6868900537,0.0,1.0
2024-05-03,30.2352,30.28,30.141,30.28,4931,29.9258892953904,29.9702309845618,29.8326529757489,29.9702309845618,4981.96627436448,0.0,1.0
2024-05-06,30.7002,30.7002,30.53,30.5787,68417,30.3861322745127,30.3861322745127,30.2176734464554,30.2658752380323,69124.1505968757,0.0,1.0
2024-05-07,30.6061,30.7474,30.5601,30.6406,9740,30.2929949318559,30.4328494113182,30.2474655188674,30.3271419915972,9840.67157012978,0.0,1.0
2024-05-08,30.68,30.68,30.56,30.61,8497,30.3661389235916,30.3661389235916,30.2473665418827,30.2968550342614,8584.82405866458,0.0,1.0
2024-05-09,30.82,30.82,30.63,30.63,5643,30.5047067022521,30.5047067022521,30.3166504312129,30.3166504312129,5701.32542815631,0.0,1.0
2024-05-10,30.7752,30.92,30.74,30.92,3368,30.4603650130808,30.6036836870096,30.4255251144461,30.6036836870096,3402.81127804898,0.0,1.0
2024-05-13,30.72,30.95,30.72,30.91,2970,30.4057297174946,30.6333767824368,30.4057297174946,30.5937859885338,3000.69759376648,0.0,1.0
2024-05-14,30.9828,30.9992,30.74,30.74,2899,30.6658412334373,30.6820734589375,30.4255251144461,30.4255251144461,2928.96374556532,0.0,1.0
2024-05-15,31.4482,31.4482,31.225,31.2253,10278,31.1264801204985,31.1264801204985,30.9055634905199,30.9058604214741,10384.2322790343,0.0,1.0
2024-05-16,31.2826,31.47,31.2826,31.4267,9337,30.9625742337402,31.1480571031757,30.9625742337402,31.1052000687757,9433.50620639648,0.0,1.0
2024-05-17,31.2898,31.335,31.2628,31.325,2850,30.9697005766427,31.0144381737531,30.9429767907582,31.0045404752773,2879.45728694763,0.0,1.0
2024-05-20,31.4302,31.475,31.375,31.385,5759,31.1086642632422,31.1530059524135,31.0540289676561,31.0639266661318,5818.52439141452,0.0,1.0
2024-05-21,31.4172,31.4172,31.3927,31.3927,1913,31.0957972552237,31.0957972552237,31.0715478939581,31.0715478939581,1932.77255787046,0.0,1.0
2024-05-22,31.3415,31.465,31.2714,31.35,3005,31.0208716777623,31.1431082539378,30.9514888114473,31.0292847214667,3036.05934992197,0.0,1.0
2024-05-23,30.9803,31.56,30.9752,31.56,2772,30.6633668088183,31.2371363894574,30.6583189825957,31.2371363894574,2800.65108751538,0.0,1.0
2024-05-24,31.4652,31.545,31.11,31.11,3041,31.1433062079073,31.2222898417438,30.7917399580488,30.7917399580488,3072.43144196763,0.0,1.0
2024-05-28,31.342,31.63,31.33,31.63,2368,31.0213665626861,31.3064202787876,31.0094893245152,31.3064202787876,2392.47538789192,0.0,1.0
2024-05-29,31.05,31.09,31.0128,31.0743,3012,30.7323537671943,30.7719445610973,30.6955343288645,30.7564051744903,3043.13170115307,0.0,1.0
2024-05-30,30.93,31.06,30.88,31.06,6835,30.6135813854853,30.74225146567,30.5640928931066,30.74225146567,6905.64580922353,0.0,1.0
2024-05-31,30.92,31.0,30.38,31.0,9832,30.6036836870096,30.6828652748155,30.0692079693192,30.6828652748155,9933.62247202423,0.0,1.0
2024-06-03,30.88,31.02,30.49,31.02,7240,30.5640928931066,30.702660671767,30.1780826525525,30.702660671767,7314.83184473713,0.0,1.0
2024-06-04,30.7,30.75,30.59,30.66,4195,30.3859343205431,30.4354228129219,30.2770596373099,30.3463435266402,4238.35905920888,0.0,1.0
2024-06-05,31.1751,31.1751,30.79,30.79,3445,30.8561739751259,30.8561739751259,30.4750136068249,30.4750136068249,3480.60714159108,0.0,1.0
2024-06-06,31.0124,31.15,30.985,31.15,2319,30.6951384209255,30.8313307519518,30.6680187271019,30.8313307519518,2342.96892927423,0.0,1.0
2024-06-07,31.0142,31.185,30.997,31.05,973,30.6969200066511,30.8659726966169,30.6798959652728,30.7323537671943,983.056821122822,0.0,1.0
2024-06-10,31.14,31.155,31.01,31.01,1025,30.821433053476,30.8362796011896,30.6927629732913,30.6927629732913,1035.59428741099,0.0,1.0
2024-06-11,31.0257,31.0257,30.93,30.97,509,30.7083023598982,30.7083023598982,30.6135813854853,30.6531721793883,514.260968089945,0.0,1.0
2024-06-12,31.2045,31.4,31.2045,31.32,1818,30.8852732086446,31.0787732138454,30.8852732086446,30.9995916260395,1836.79064830554,0.0,1.0
2024-06-13,31.16,31.17,30.96,31.12,4164,30.8412284504275,30.8511261489032,30.6432744809126,30.8016376565245,4207.03864661401,0.0,1.0
2024-06-14,30.9852,31.025,30.85,31.025,3545,30.6682166810714,30.7076095210049,30.5343997976793,30.7076095210049,3581.64073060679,0.0,1.0
2024-06-17,31.3347,31.3347,30.95,30.97,1794,31.0141412427988,31.0141412427988,30.6333767824368,30.6531721793883,1812.54258694177,0.0,1.0
2024-06-18,31.5094,31.5249,31.35,31.35,2154,31.1870540351701,31.2023954678075,31.0292847214667,31.0292847214667,2176.26350739831,0.0,1.0
2024-06-20,31.42,31.535,31.39,31.43,9374,31.0985686107969,31.212392143268,31.0688755153697,31.1084663092727,9470.88863433231,0.0,1.0
2024-06-21,31.3837,31.3837,31.285,31.285,1471,31.06263996533,31.06263996533,30.9649496813743,30.9649496813743,1486.20409442104,0.0,1.0
2024-06-24,31.522,31.6,31.44,31.44,1183,31.1995251352495,31.2767271833604,31.1183640077484,31.1183640077484,1195.22735805581,0.0,1.0
2024-06-25,31.37,31.48,31.32,31.41,3759,31.0490801184182,31.1579548016514,30.9995916260395,31.0886709123212,3797.8526111004,0.0,1.0
2024-06-26,31.164,31.164,31.0567,31.088,3872,30.8451875298178,30.8451875298178,30.738985225173,30.7699650214021,3912.02056668815,0.0,1.0
2024-06-27,31.0,31.0405,30.96,30.98,3874,30.747992130786,30.7881628946988,30.7083173022301,30.728154716508,3905.75096706095,0.0658,1.0
2024-06-28,31.0258,31.13,31.0258,31.13,2643,30.7735823952045,30.8769353235925,30.7735823952045,30.8769353235925,2664.66179812651,0.0,1.0
2024-07-01,30.901,31.16,30.88,31.16,3478,30.6497969301102,30.9066914450094,30.6289676451184,30.9066914450094,3506.50538550285,0.0,1.0
2024-07-02,31.05,31.05,30.88,30.91,9314,30.7975856664808,30.7975856664808,30.6289676451184,30.6587237665353,9390.33673391991,0.0,1.0
2024-07-03,31.1583,31.1583,31.042,31.042,5617,30.9050052647957,30.9050052647957,30.7896507007696,30.7896507007696,5663.03644346449,0.0,1.0
2024-07-05,31.1284,31.13,31.06,31.06,1742,30.8753483304502,30.8769353235925,30.8075043736197,30.8075043736197,1756.2772804905,0.0,1.0
2024-07-08,31.388,31.3953,31.16,31.16,3037,31.1328379677777,31.1400786239892,30.9066914450094,30.9066914450094,3061.89098785858,0.0,1.0
2024-07-09,31.3977,31.58,31.3977,31.47,7183,31.1424591137025,31.3232771448458,31.1424591137025,31.2141713663172,7241.87124326249,0.0,1.0
2024-07-10,31.7492,31.7492,31.435,31.47,2088,31.4911016696371,31.4911016696371,31.1794558913309,31.2141713663172,2105.11306639733,0.0,1.0
2024-07-11,31.7249,31.85,31.6601,31.82,6878,31.4669992112894,31.5910822375978,31.4027259890289,31.5613261161809,6934.37148978969,0.0,1.0
2024-07-12,31.9452,32.079,31.81,31.81,3574,31.6855083295608,31.8182206310801,31.551407409042,31.551407409042,3603.29219315329,0.0,1.0
2024-07-15,31.9939,32.23,31.9939,32.111,9613,31.7338124333275,31.9679931088784,31.7338124333275,31.8499604939248,9691.78731191456,0.0,1.0
2024-07-16,32.4205,32.445,32.172,32.172,3451,32.1569444798757,32.1812453123661,31.9104646074724,31.9104646074724,3479.28409585115,0.0,1.0
2024-07-17,31.6211,32.1,31.6211,32.1,23600,31.364043031187,31.8390499160719,31.364043031187,31.8390499160719,23793.4235474028,0.0,1.0
2024-07-18,31.3004,31.46,31.23,31.41,4269,31.0459500932404,31.2042526591783,30.9761223949821,31.1546591234835,4303.98835270605,0.0,1.0
2024-07-19,31.1505,31.29,31.1505,31.29,1670,30.8972686732274,31.0356346378159,30.8972686732274,31.0356346378159,1683.68717475266,0.0,1.0
2024-07-22,31.6,31.62,31.19,31.31,3211,31.3431145591238,31.3629519734017,30.9364475664263,31.0554720520938,3237.31707672502,0.0,1.0
2024-07-23,31.5375,31.6934,31.5375,31.6499,4950,31.2811226395052,31.4357552838017,31.2811226395052,31.3926089077472,4990.56976947645,0.0,1.0
2024-07-24,30.5875,31.3,30.5875,31.3,10890,30.3388454613037,31.0455533449549,30.3388454613037,31.0455533449549,10979.2534928482,0.0,1.0
2024-07-25,30.32,30.81,30.3101,30.38,10200,30.0735200453365,30.5595366951457,30.0637005252689,30.1330322881702,10283.5983128605,0.0,1.0
2024-07-26,30.6675,30.83,30.63,30.64,2458,30.4181951184154,30.5793741094236,30.3809999666443,30.3909186737833,2478.14555421679,0.0,1.0
2024-07-29,30.6603,30.7809,30.5999,30.73,13358,30.4110536492754,30.5306732573713,30.351144658156,30.480187038034,13467.4810061952,0.0,1.0
2024-07-30,30.39,30.72,30.39,30.72,3835,30.1429509953092,30.470268330895,30.1429509953092,30.470268330895,3866.43132645296,0.0,1.0
2024-07-31,31.0227,31.18,31.0,31.0739,4543,30.7705075959914,30.9265288592873,30.747992130786,30.8212913765429,4580.23403287505,0.0,1.0
2024-08-01,29.8631,30.22,29.725,30.22,2789,29.6203343161572,29.9743329739468,29.4833569705682,29.9743329739468,2811.85840142825,0.0,1.0
2024-08-02,28.75,29.12,28.61,29.12,5977,28.5162830245192,28.8832751886609,28.3774211245738,28.8832751886609,6025.98697215369,0.0,1.0
2024-08-05,27.9374,28.18,27.39,27.39,8309,27.7102888824071,27.9509167175983,27.1673388536202,27.1673388536202,8377.09984132924,0.0,1.0
2024-08-06,28.178,28.41,28.13,28.13,15120,27.9489329761705,28.1790469817945,27.9013231819035,27.9013231819035,15243.9222049463,0.0,1.0
2024-08-07,27.98,28.4968,27.98,28.28,66944,27.7525425748191,28.2651413597607,27.7525425748191,28.050103788988,67492.667201582,0.0,1.0
2024-08-08,28.3986,28.42,28.03,28.03,5587,28.1677396556561,28.1889656889335,27.8021361105139,27.8021361105139,5632.79056607371,0.0,1.0
2024-08-09,28.3541,28.4278,28.3,28.38,560,28.1236014088877,28.1967022805018,28.0699412032659,28.1492908603776,564.589711294304,0.0,1.0
2024-08-12,28.1384,28.38,28.1333,28.38,4508,27.9096548959002,28.1492908603776,27.9045963552594,28.1492908603776,4544.94717591916,0.0,1.0
2024-08-13,28.4079,28.4079,28.23,28.23,2596,28.1769640532953,28.1769640532953,28.0005102532932,28.0005102532932,2617.27659021431,0.0,1.0
2024-08-14,28.51,28.51,28.39,28.39,6008,28.2782340531841,28.2782340531841,28.1592095675166,28.1592095675166,6057.24104545747,0.0,1.0
2024-08-15,28.7875,28.84,28.7182,28.7182,14064,28.5534781762904,28.6055513887699,28.4847415358173,28.4847415358173,14179.2673207912,0.0,1.0
2024-08-16,28.8907,28.8941,28.81,28.84,2414,28.6558392339644,28.6592115943917,28.575795267353,28.6055513887699,2433.78493404367,0.0,1.0
2024-08-19,29.14,29.14,28.87,28.87,4935,28.9031126029388,28.9031126029388,28.6353075101868,28.6353075101868,4975.44683078106,0.0,1.0
2024-08-20,29.0757,29.1016,29.04,29.06,8489,28.8393353160353,28.8650247675252,28.8039255315492,28.8237629458271,8558.57510567384,0.0,1.0
2024-08-21,29.2507,29.2507,29.1601,29.17,3559,29.0129126909671,29.0129126909671,28.9230492042881,28.9328687243557,3588.16925445792,0.0,1.0
2024-08-22,29.15,29.2101,29.15,29.21,967,28.9130313100778,28.9726427399829,28.9130313100778,28.9725435529115,974.9254478957,0.0,1.0
2024-08-23,29.58,29.58,29.3701,29.3701,2087,29.3395357170532,29.3395357170532,29.1313420542063,29.1313420542063,2104.10487048431,0.0,1.0
2024-08-26,29.6121,29.77,29.6,29.67,7572,29.3713747669693,29.5279911526935,29.3593731313311,29.4288040813039,7634.05945342941,0.0,1.0
2024-08-27,29.62,29.645,29.53,29.53,7529,29.379210545609,29.4040073134564,29.2899421813584,29.2899421813584,7590.70702916933,0.0,1.0
2024-08-28,29.637,29.7469,29.5589,29.7351,1480,29.3960723477453,29.5050789392025,29.31860724499,29.4933748647785,1492.1299512778,0.0,1.0
2024-08-29,29.7456,29.86,29.675,29.675,3287,29.5037895072744,29.6172595169442,29.4337634348733,29.4337634348733,3313.93996611497,0.0,1.0
2024-08-30,29.9294,29.9294,29.8,29.81,1926,29.6860953444886,29.6860953444886,29.5577472741104,29.5676659812493,1941.7853284872,0.0,1.0
2024-09-03,29.6669,29.7429,29.62,29.7429,682,29.4257292820908,29.5011114563469,29.379210545609,29.5011114563469,687.589612683421,0.0,1.0
2024-09-04,29.6818,29.78,29.58,29.78,5980,29.4405081557278,29.5379098598324,29.3395357170532,29.5379098598324,6029.01155989276,0.0,1.0
2024-09-05,29.4938,29.72,29.4938,29.72,3197,29.2540364615153,29.4783976169987,29.2540364615153,29.4783976169987,3223.20233394267,0.0,1.0
2024-09-06,29.1079,29.52,29.0707,29.52,4108,28.8712735530227,29.2800234742194,28.8343759624658,29.2800234742194,4141.66881070894,0.0,1.0
2024-09-09,29.54,29.61,29.36,29.36,4129,29.2998608884973,29.3692918384701,29.121324159996,29.121324159996,4162.84092488248,0.0,1.0
2024-09-10,29.6872,29.6872,29.4634,29.54,3052,29.4458642575829,29.4458642575829,29.2238835918129,29.2998608884973,3077.01392655396,0.0,1.0
2024-09-11,29.939,29.939,29.12,29.37,10237,29.695617303342,29.695617303342,28.8832751886609,29.131242867135,10320.9015616425,0.0,1.0
2024-09-12,30.11,30.21,29.8,29.89,9704,29.8652271954182,29.9644142668079,29.5577472741104,29.647015638361,9783.53313999989,0.0,1.0
2024-09-13,30.3606,30.425,30.25,30.25,7461,30.1137899963207,30.1776664702956,30.0040890953637,30.0040890953637,7522.14970708357,0.0,1.0
2024-09-16,30.5603,30.5776,30.45,30.48,4664,30.3118665778857,30.3290259412362,30.202463238143,30.2322193595599,4702.22573835115,0.0,1.0
2024-09-17,30.5116,30.69,30.51,30.6,4854,30.263562474119,30.4405122094781,30.2619754809768,30.3512438452274,4893.78296182599,0.0,1.0
2024-09-18,30.343,30.5838,30.3185,30.46,3886,30.0963330717561,30.3351755396623,30.0720322392656,30.2123819452819,3917.84931801726,0.0,1.0
2024-09-19,30.7468,30.8434,30.65,30.725,12384,30.4968504660274,30.5926651769898,30.4008373809222,30.4752276844645,12485.4981869083,0.0,1.0
2024-09-20,30.8803,30.8803,30.64,30.64,5423,30.6292652063326,30.6292652063326,30.3909186737833,30.3909186737833,5467.44643633752,0.0,1.0
2024-09-23,31.0639,31.08,31.0,31.0,5128,30.8113726694039,30.8273417878977,30.747992130786,30.747992130786,5170.028641995,0.0,1.0
2024-09-24,31.0727,31.09,31.0401,31.05,3154,30.8201011316862,30.8372604950366,30.7877661464132,30.7975856664808,3179.84990968257,0.0,1.0
2024-09-25,31.0816,31.145,31.07,31.1298,72278,30.8289287810399,30.8918133843009,30.8174230807587,30.8767369494497,72870.3842016603,0.0,1.0
2024-09-26,31.0716,31.08,31.0574,31.07,7542,30.8881434626595,30.8964938664072,30.8740273039432,30.8865529095647,7586.79483224023,0.0697,1.0
2024-09-27,31.0549,31.17,31.05,31.17,1686,30.8715420647326,30.9859624779895,30.8666709958798,30.9859624779895,1696.01380100199,0.0,1.0
2024-09-30,31.0993,31.0993,30.9053,31.02,3311,30.9156799131132,30.9156799131132,30.7228253503692,30.8368481253524,3330.66529959525,0.0,1.0
2024-10-01,30.916,31.0028,30.8161,30.8161,3883,30.7334621741906,30.8197496795833,30.6341520153343,30.6341520153343,3906.06262710008,0.0,1.0
2024-10-02,31.0447,31.07,30.8,30.8,1888,30.8614022887533,30.8865529095647,30.6181470748179,30.6181470748179,1899.21355651943,0.0,1.0
2024-10-03,31.03,31.0622,30.976,31.03,3419,30.8467890821948,30.8787989632276,30.7931079152455,30.8467890821948,3439.30675304022,0.0,1.0
2024-10-04,31.2382,31.2382,31.055,31.11,1314,31.0537598036551,31.0537598036551,30.871641474301,30.9263167369346,1321.80435024711,0.0,1.0
2024-10-07,30.91,31.15,30.91,31.06,3233,30.7274976000851,30.9660805643045,30.7274976000851,30.8766119527222,3252.20202766278,0.0,1.0
2024-10-08,31.2951,31.2951,31.0554,31.08,2873,31.1103238480888,31.1103238480888,30.8720391125747,30.8964938664072,2890.06384951288,0.0,1.0
2024-10-09,31.5532,31.5532,31.32,31.32,1092,31.366899944193,31.366899944193,31.1350768306266,31.1350768306266,1098.48580705467,0.0,1.0
2024-10-10,31.4806,31.5,31.42,31.42,1029,31.2947285975167,31.3140140537911,31.2344863990513,31.2344863990513,1035.11162587844,0.0,1.0
2024-10-11,31.8311,31.8311,31.55,31.55,2978,31.6431591348454,31.6431591348454,31.3637188380034,31.3637188380034,2995.6874848066,0.0,1.0
2024-10-14,32.03,32.088,32.0,32.0,2142,31.8408847664422,31.8985423161285,31.8110618959147,31.8110618959147,2154.72215999185,0.0,1.0
2024-10-15,31.86,32.11,31.86,32.1,8870,31.6718885001201,31.9204124211819,31.6718885001201,31.9104714643395,8922.68233385983,0.0,1.0
2024-10-16,32.0506,32.0506,31.95,31.95,2716,31.8613631375377,31.8613631375377,31.7613571117024,31.7613571117024,2732.13136626418,0.0,1.0
2024-10-17,32.03,32.09,32.015,32.015,7307,31.8408847664422,31.900530507497,31.8259733311784,31.8259733311784,7350.39907705904,0.0,1.0
2024-10-18,32.21,32.2419,31.99,31.99,12891,32.0198219896067,32.0515336419342,31.8011209390723,31.8011209390723,12967.5645959174,0.0,1.0
2024-10-21,32.1103,32.12,32.06,32.12,1928,31.9207106498872,31.9303533780244,31.8707076369696,31.9303533780244,1939.45113186942,0.0,1.0
2024-10-22,31.9882,31.99,31.85,31.94,2297,31.7993315668406,31.8011209390723,31.6619475432776,31.7514161548599,2310.64276447306,0.0,1.0
2024-10-23,31.8147,31.905,31.709785,31.905,4617,31.6268559656237,31.7166228059112,31.5225604169109,31.7166228059112,4644.42213477236,0.0,1.0
2024-10-24,31.84,31.9556,31.7826,31.8001,9601,31.6520065864352,31.7669240475342,31.5949454941594,31.6123421686337,9658.02402338085,0.0,1.0
2024-10-25,31.5606,31.86,31.5606,31.86,6169,31.3742562522565,31.6718885001201,31.3742562522565,31.6718885001201,6205.64005835188,0.0,1.0
2024-10-28,31.7173,31.7767,31.7173,31.7767,1523,31.530031045978,31.5890803296223,31.530031045978,31.5890803296223,1532.04568145079,0.0,1.0
2024-10-29,31.7906,31.83,31.7813,31.7813,1787,31.6028982596333,31.6420656295927,31.5936531697699,31.5936531697699,1797.61367876071,0.0,1.0
2024-10-30,31.6958,31.8266,31.6958,31.7,2752,31.5086579887667,31.6386857042663,31.5086579887667,31.5128331906405,2768.34518407917,0.0,1.0
2024-10-31,31.31,31.45,31.31,31.435,5659,31.1251358737841,31.2643092695787,31.1251358737841,31.249397834315,5692.61097263954,0.0,1.0
2024-11-01,31.1899,31.41,31.1899,31.41,2556,31.005744982106,31.2245454422088,31.005744982106,31.2245454422088,2571.18106486423,0.0,1.0
2024-11-04,31.2025,31.2457,31.2,31.2457,885,31.0182705877275,31.061215521287,31.0157853485169,31.061215521287,890.256354618483,0.0,1.0
2024-11-05,31.81,31.81,31.7857,31.7857,2841,31.6221837159077,31.6221837159077,31.5980271907805,31.5980271907805,2857.8737892329,0.0,1.0
2024-11-06,32.59,32.59,32.38,32.54,8940,32.3975783496207,32.3975783496207,32.1888182559287,32.3478735654083,8993.0980907223,0.0,1.0
2024-11-07,33.0817,33.1071,32.9808,33.1071,1584,32.8863751975651,32.911625227945,32.7860709430245,32.911625227945,1593.40798385952,0.0,1.0
2024-11-08,33.7772,33.8026,33.725,33.725,102061,33.5777687459591,33.603018776339,33.5258769512414,33.5258769512414,102667.179444878,0.0,1.0
2024-11-11,34.099,34.099,34.06,34.09,2692,33.8976687371499,33.8976687371499,33.8588990054643,33.8887218759917,2707.98882105419,0.0,1.0
2024-11-12,33.9807,34.038784,33.82,34.0149,1953,33.7800672177034,33.8378082714273,33.6203160412449,33.8140652901047,1964.59961646316,0.0,1.0
2024-11-13,33.9297,34.1987,33.9297,34.17,12078,33.7293683378068,33.9967800768694,33.7293683378068,33.9682495307315,12149.7358769289,0.0,1.0
2024-11-14,33.5594,33.8102,33.5594,33.8102,5243,33.36125470593,33.6105739035393,33.36125470593,33.6105739035393,5274.14018899968,0.0,1.0
2024-11-15,33.4437,33.4437,33.36,33.3776,2356,33.2462378352626,33.2462378352626,33.1630320264911,33.1805281105339,2369.99318811429,0.0,1.0
2024-11-18,33.57,33.7247,33.42,33.42,5720,33.3717921201831,33.5255787225361,33.222677767546,33.222677767546,5753.97327504827,0.0,1.0
2024-11-19,33.9152,33.9152,33.41,33.41,7902,33.7149539503852,33.7149539503852,33.2127368107035,33.2127368107035,7948.93301039013,0.0,1.0
2024-11-20,34.0741,34.0741,33.7883,33.8214,9232,33.8729157546121,33.8729157546121,33.5888032080543,33.6217077752028,9286.83239077723,0.0,1.0
2024-11-21,34.4219,34.5412,34.313,34.313,3198,34.2186622335934,34.3372578487241,34.1104052135788,34.1104052135788,3216.99414923153,0.0,1.0
2024-11-22,34.7641,34.7765,34.575,34.575,3834,34.5588417767428,34.5711685632275,34.3708582828516,34.3708582828516,3856.77159729635,0.0,1.0
2024-11-25,34.828,34.94,34.75,34.94,2755,34.6223644909662,34.7337032076019,34.5448250275949,34.7337032076019,2771.36300223042,0.0,1.0
2024-11-26,34.9553,34.9553,34.843555,34.88,2999,34.7489128715709,34.7489128715709,34.6378276493347,34.6740574665471,3016.81221186535,0.0,1.0
2024-11-27,34.8978,34.915,34.875,34.915,2267,34.6917523697267,34.7088508154957,34.6690869881258,34.7088508154957,2280.46458296057,0.0,1.0
2024-11-29,35.06,35.134,35.06,35.1,728,34.8529946897116,34.9265577703459,34.8529946897116,34.8927585170815,732.323871369781,0.0,1.0
2024-12-02,34.8524,34.98,34.8524,34.98,2258,34.6466204256618,34.7734670349718,34.6466204256618,34.7734670349718,2271.41112850682,0.0,1.0
2024-12-03,35.0079,35.07,34.89,34.895,45297,34.8012023045623,34.8629356465541,34.6839984233895,34.6889689018108,45566.0362657101,0.0,1.0
2024-12-04,35.2317,35.2317,35.07,35.13,7487,35.0236809186969,35.0236809186969,34.8629356465541,34.9225813876089,7531.46816613399,0.0,1.0
2024-12-05,35.23,35.365,35.23,35.28,5573,35.0219909560336,35.156193873407,35.0219909560336,35.071695740246,5606.10018563708,0.0,1.0
2024-12-06,35.2584,35.3062,35.2485,35.3062,2907,35.0502232734663,35.0977410471733,35.0403817261922,35.0977410471733,2924.26578856037,0.0,1.0
2024-12-09,34.5552,34.7299,34.5552,34.6107,2276,34.3511751883035,34.5248437043415,34.3511751883035,34.4063474987793,2289.51803741432,0.0,1.0
2024-12-10,34.2182,34.487993,34.2182,34.3833,3475,34.0161649427122,34.2843649996523,34.0161649427122,34.1802901401814,3495.6393585302,0.0,1.0
2024-12-11,34.3256,34.3791,34.2731,34.34,4368,34.1229308192003,34.1761149383076,34.0707407957774,34.1372457970535,4393.94322821869,0.0,1.0
2024-12-12,34.13,34.33,34.13,34.31,13521,33.9284857033616,34.127304840211,33.9284857033616,34.1074229265261,13601.3064076797,0.0,1.0
2024-12-13,34.0016,34.06,33.9557,34.06,3859,33.8935929448445,33.9518074355737,33.8478387475077,33.9518074355737,3871.29728658521,0.0933,1.0
2024-12-16,33.9761,34.1389,33.9761,34.0,1007,33.868173946324,34.0304568074665,33.868173946324,33.8919980272903,1010.20895765517,0.0,1.0
2024-12-17,33.6462,33.71,33.5762,33.6933,2599,33.5393218831122,33.6029192205869,33.4695442401148,33.5862722686147,2607.28210620237,0.0,1.0
2024-12-18,32.6641,33.69,32.6641,33.65,5223,32.5603415518592,33.5829827511591,32.5603415518592,33.5431098123034,5239.64387868218,0.0,1.0
2024-12-19,32.6774,32.86,32.6774,32.84,8805,32.5735993040287,32.7556192699046,32.5735993040287,32.7356828004768,8833.05846291338,0.0,1.0
2024-12-20,33.197,33.32,32.72,32.72,3913,33.0915487797634,33.2141580667445,32.6160639839099,32.6160639839099,3925.46936574447,0.0,1.0
2024-12-23,33.2986,33.2986,33.0,33.19,1580,33.1928260444567,33.1928260444567,32.8951745558994,33.0845710154636,1585.03490873403,0.0,1.0
2024-12-24,33.56,33.56,33.41,33.43,1718,33.4533956998783,33.4533956998783,33.3038721791696,33.3238086485975,1723.47466658548,0.0,1.0
2024-12-26,33.6298,33.644,33.485,33.485,1904,33.5229739781814,33.5371288714751,33.378633939524,33.378633939524,1910.06738368962,0.0,1.0
2024-12-27,33.3121,33.3121,33.1808,33.2406,2208,33.2062831613205,33.2062831613205,33.0754002395268,33.135010283116,2215.03612562325,0.0,1.0
2024-12-30,33.0705,33.11,32.71,32.77,3074,32.9654506106324,33.0048251377524,32.606095749196,32.6659051574795,3083.79576547368,0.0,1.0
2024-12-31,32.9408,33.11,32.86,33.07,10112,32.836162606393,33.0048251377524,32.7556192699046,32.9649521988967,10144.2234158978,0.0,1.0
2025-01-02,32.991,33.17,32.7723,33.15,2259,32.8862031446569,33.0646345460358,32.6681978514637,33.044698076608,2266.19864482922,0.0,1.0
2025-01-03,33.3611,33.3611,33.05,33.05,537,33.2551275114186,33.2551275114186,32.9450157294689,32.9450157294689,538.711231639352,0.0,1.0
2025-01-06,33.2062,33.47,33.2062,33.44,4279,33.1007195557002,33.3636815874531,33.1007195557002,33.3337768833114,4292.63568004615,0.0,1.0
2025-01-07,32.62,33.21,32.5626,33.21,6805,32.5163816367708,33.1045074848915,32.459163969513,33.1045074848915,6826.68516071841,0.0,1.0
2025-01-08,32.737,32.76,32.35,32.58,2395,32.6330099829236,32.6559369227656,32.2472392994953,32.4765086979152,2402.63202937848,0.0,1.0
2025-01-10,32.2803,32.365,32.081,32.3,5262,32.1777607035393,32.2621916515662,31.9790937856911,32.1973981259258,5278.76815807499,0.0,1.0
2025-01-13,32.1934,32.1934,31.82,31.82,2157,32.0911367438755,32.0911367438755,31.7189228596581,31.7189228596581,2163.87360641728,0.0,1.0
2025-01-14,32.5119,32.7,32.3244,32.67,2627,32.4086250195135,32.5961275144821,32.2217206186277,32.5662228103404,2635.3713324331,0.0,1.0
2025-01-15,33.14,33.3256,33.1313,33.24,1968,33.0347298418941,33.2197402781842,33.026057477693,33.1344121890332,1974.27132935986,0.0,1.0
2025-01-16,33.4331,33.5736,33.28,33.32,11259,33.3268988013588,33.4669524990892,33.1742851278888,33.2141580667445,11294.8785047066,0.0,1.0
2025-01-17,33.7612,33.8562,33.7612,33.855349,2088,33.6539565823221,33.7486548121043,33.6539565823221,33.7478065153301,2094.65372749156,0.0,1.0
2025-01-21,34.2221,34.3189,34.0734,34.096849,2782,34.1133925202862,34.2098850323168,33.9651648700904,33.988539383671,2790.86526335321,0.0,1.0
2025-01-22,34.5438,34.6138,34.5034,34.5034,3281,34.4340706310326,34.50384827403,34.3937989627884,34.3937989627884,3291.45540225086,0.0,1.0
2025-01-23,34.6578,34.6692,34.43,34.505,5423,34.5477085067712,34.559072294345,34.3206321199883,34.3953938803427,5440.28120890168,0.0,1.0
2025-01-24,34.5808,34.8062,34.53,34.8062,15784,34.4709530994741,34.6956371099256,34.4203144671274,34.6956371099256,15834.2981009228,0.0,1.0
2025-01-27,33.3128,33.65,33.15,33.65,3121,33.2069809377505,33.5431098123034,33.044698076608,33.5431098123034,3130.94553807526,0.0,1.0
2025-01-28,33.8564,33.8564,33.7154,33.7154,2906,33.7488541767985,33.7488541767985,33.6083020673324,33.6083020673324,2915.2604080893,0.0,1.0
2025-01-29,33.7621,33.81,33.6499,33.68,10040,33.6548537234464,33.702601567726,33.5430101299563,33.5730145164452,10071.9939770188,0.0,1.0
2025-01-30,34.2893,34.3801,34.117,34.14,6806,34.1803790575636,34.2708906287659,34.008626373443,34.031553313285,6827.68834736951,0.0,1.0
2025-01-31,34.0937,34.541,34.05,34.5015,1776,33.9854003865596,34.4312795253127,33.9418392008598,34.3919049981928,1781.65949234914,0.0,1.0
2025-02-03,33.89,34.0725,33.3,33.3,4493,33.7823474454373,33.9642677289661,33.1942215973166,33.1942215973166,4507.31762338101,0.0,1.0
2025-02-04,34.3199,34.4086,34.2301,34.4086,879,34.2108818557882,34.2993000977006,34.1213671080573,34.2993000977006,881.801066314692,0.0,1.0
2025-02-05,34.5801,34.62,34.347,34.35,2123,34.4702553230441,34.5100285795526,34.2378957718629,34.2408862422771,2129.76526027997,0.0,1.0
2025-02-06,34.6722,34.6722,34.47,34.6633,33415,34.5620627647592,34.5620627647592,34.360505058844,34.5531910358638,33521.4819464226,0.0,1.0
2025-02-07,34.5674,34.88,34.5674,34.88,1286,34.4575956649575,34.7692026821142,34.4575956649575,34.7692026821142,1290.09803331137,0.0,1.0
2025-02-10,34.957,34.957,34.7146,34.7146,3309,34.8459580894113,34.8459580894113,34.6043280799462,34.6043280799462,3319.54462848159,0.0,1.0
2025-02-11,34.5633,34.715,34.4,34.69,3805,34.4535086887248,34.6047268093348,34.2907274158466,34.57980622255,3817.12520742594,0.0,1.0
2025-02-12,34.4877,34.57,34.13,34.13,10662,34.3781488342876,34.4601874059831,34.0215850785711,34.0215850785711,10695.9760740014,0.0,1.0
2025-02-13,35.33,35.33,35.0128,35.23,3712,35.2177732442401,35.2177732442401,34.901580839115,35.1180908971011,3723.82884887388,0.0,1.0
2025-02-14,35.6245,35.65,35.29,35.31,4519,35.5113377565648,35.5367567550852,35.1779003053845,35.1978367748123,4533.40047630954,0.0,1.0
2025-02-18,35.91,35.93,35.66,35.72,12692,35.7959308576469,35.8158673270747,35.5467249897991,35.6065343980826,12732.4449757293,0.0,1.0
2025-02-19,35.4879,35.772,35.4879,35.7368,5627,35.3751716703728,35.6583692185949,35.3751716703728,35.623281032402,5644.93128572556,0.0,1.0
2025-02-20,34.8293,34.8293,34.4301,34.572,2614,34.7186637321147,34.7186637321147,34.3207318023355,34.4621810529259,2622.32990596884,0.0,1.0
2025-02-21,33.6295,34.5184,33.6295,34.5184,526,33.5226749311399,34.4087513148593,33.5226749311399,34.4087513148593,527.676178477279,0.0,1.0
2025-02-24,33.006,33.62,32.93,33.62,5514,32.9011554967277,33.5132051081617,32.825396912902,33.5132051081617,5531.57119415155,0.0,1.0
2025-02-25,32.446,32.624,32.21,32.21,803,32.3429343527488,32.5203689306564,32.1076840135006,32.1076840135006,805.558880831284,0.0,1.0
2025-02-26,32.625,32.96,32.47,32.47,5873,32.5213657541278,32.8553016170437,32.3668581160622,32.3668581160622,5891.71520189555,0.0,1.0
2025-02-27,31.8225,31.975,31.8225,31.975,1468,31.7214149183366,31.8734304977237,31.7214149183366,31.8734304977237,1472.67800381111,0.0,1.0
2025-02-28,32.33,32.33,31.73,31.73,3972,32.2273028300675,32.2273028300675,31.6292087472329,31.6292087472329,3984.65737815922,0.0,1.0
2025-03-03,31.57,32.4718,31.52,32.45,6129,31.4697169918104,32.3686523983107,31.4198758182409,32.3469216466344,6148.53098457651,0.0,1.0
2025-03-04,31.3784,31.98,30.75,31.1,4551,31.2787256146919,31.8784146150807,30.6523217452699,31.0012099602567,4565.50244914467,0.0,1.0
2025-03-05,31.8552,31.8552,31.1323,31.46,1437,31.7540110458511,31.7540110458511,31.0334073583826,31.3600664099574,1441.57921762709,0.0,1.0
2025-03-06,30.8261,31.5116,30.825,31.22,4124,30.7281800114427,31.4115025010812,30.7270835056242,31.1208287768236,4137.14174912604,0.0,1.0
2025-03-07,31.0893,31.0893,30.3856,31.0488,6446,30.9905439491128,30.9905439491128,30.289079272295,30.9501725985215,6466.54115297441,0.0,1.0
2025-03-10,30.12,30.59,30.0,30.53,5685,30.0243229582936,30.4928299898473,29.9047041417267,30.4330205815639,5703.11611148922,0.0,1.0
2025-03-11,30.1273,30.3,30.06,30.06,3102,30.0315997696348,30.203751183144,29.9645135500102,29.9645135500102,3111.88499170441,0.0,1.0
2025-03-12,30.2859,30.4,30.1404,30.19,5794,30.1896959721974,30.3034335302831,30.04465815711,30.094100601291,5812.46345645884,0.0,1.0
2025-03-13,29.7898,30.19,29.7898,30.19,3629,29.6951718480403,30.094100601291,29.6951718480403,30.094100601291,3640.56435683279,0.0,1.0
2025-03-14,30.6416,30.6416,30.34,30.34,3199,30.5442660809711,30.5442660809711,30.2436241219996,30.2436241219996,3209.19409686087,0.0,1.0
2025-03-17,31.1483,31.3118,30.86,30.86,7800,31.0493565339249,31.2123371714973,30.7619723271229,30.7619723271229,7824.8558785604,0.0,1.0
2025-03-18,30.7022,30.91,30.63,30.91,11997,30.6046735833374,30.8118135006924,30.532702928703,30.8118135006924,12035.2302532166,0.0,1.0
2025-03-19,31.183,31.183,30.85,30.85,5089,31.0839463083821,31.0839463083821,30.752004092409,30.752004092409,5105.21686743512,0.0,1.0
2025-03-20,31.1027,31.3179,31.0697,31.08,19196,31.0039013836294,31.2184177946728,30.9710062090735,30.9812734908289,19257.1709544674,0.0,1.0
2025-03-21,31.1,31.1,30.88,30.88,1728,31.0012099602567,31.0012099602567,30.7819087965507,30.7819087965507,1733.50653309646,0.0,1.0
2025-03-24,31.8855,31.8855,31.69,31.69,1193,31.7842147970342,31.7842147970342,31.5893358083773,31.5893358083773,1196.8016747593,0.0,1.0
2025-03-25,31.895,31.9198,31.79,31.9,4360,31.7936846200124,31.8184058421029,31.6890181555164,31.7986687373694,4373.89379878505,0.0,1.0
2025-03-26,31.56,31.82,31.5005,31.77,10233,31.4597487570965,31.7189228596581,31.4004377605487,31.6690816860886,10265.6090006806,0.0,1.0
2025-03-27,31.2258,31.605107,31.2258,31.41,3517,31.1536242690324,31.532054533769,31.1536242690324,31.3373985066934,3525.1480743178,0.0271,1.0
2025-03-28,30.7589,31.185,30.6889,31.185,5700,30.6878034679252,31.112918574697,30.6179652668597,31.112918574697,5713.20557964502,0.0,1.0
2025-03-31,30.9217,30.921751,30.36,30.36,5523,30.8502271698319,30.8502780519498,30.2898254907103,30.2898254907103,5535.79551164552,0.0,1.0
2025-04-01,31.161,31.1919,30.7585,30.89,5454,31.0889740486174,31.1198026259449,30.6874043924906,30.8186004416351,5466.63565462876,0.0,1.0
2025-04-02,31.5301,31.5489,31.13,31.13,1683,31.4572209059501,31.4759774513791,31.0580457024312,31.0580457024312,1686.89912114782,0.0,1.0
2025-04-03,30.251,30.5399,30.251,30.39,3802,30.1810774347654,30.4693096674487,30.1810774347654,30.3197561483098,3810.80835330006,0.0,1.0
2025-04-04,28.2734,29.675,28.2734,29.675,5286,28.2080484858053,29.6064088088547,28.2080484858053,29.6064088088547,5298.24643754448,0.0,1.0
2025-04-07,28.17,28.575,27.46,27.46,14949,28.1048874859456,28.5089513635391,27.3965285894238,27.3965285894238,14983.6333701953,0.0,1.0
2025-04-08,27.7596,29.07,27.7596,29.04,2730,27.6954360899843,29.0028072139311,27.6954360899843,28.9728765563316,2736.32477761945,0.0,1.0
2025-04-09,29.9783,29.9783,27.7061,28.05,4923,29.9090077571858,29.9090077571858,27.6420597505985,27.9851648555476,4934.40545063025,0.0,1.0
2025-04-10,29.2557,29.49,28.587014,29.4,1651,29.1880779844721,29.4218364203244,28.5209375942191,29.3320444475258,1654.82498456034,0.0,1.0
2025-04-11,29.6923,29.6923,29.03,29.03,1946,29.6236688214038,29.6236688214038,28.9628996704651,28.9628996704651,1950.50843122617,0.0,1.0
2025-04-14,30.0056,30.0056,29.8496,29.97,1604,29.9362446556014,29.9362446556014,29.7806052360839,29.9007269419166,1607.71609644747,0.0,1.0
2025-04-15,30.0566,30.1192,30.0238,30.1,1270,29.9871267735205,30.0495820790449,29.9544025878784,30.0304264581812,1272.94229581565,0.0,1.0
2025-04-16,29.658,30.06,29.46,29.952,12228,29.5894481028816,29.9905189147152,29.3919057627248,29.8827685473569,12256.3294434911,0.0,1.0
2025-04-17,29.81,30.069,29.771,29.79,7896,29.7410967680525,29.999498111995,29.7021869131732,29.7211429963195,7914.29320296089,0.0,1.0
2025-04-21,29.0684,29.39,28.7201,29.39,10046,29.0012109121925,29.3220675616593,28.6537159774621,29.3220675616593,10069.2742549322,0.0,1.0
2025-04-22,29.8764,29.8764,29.4715,29.4715,1877,29.8073432902061,29.8073432902061,29.4033791814713,29.4033791814713,1881.34857420942,0.0,1.0
2025-04-23,30.247,30.69,30.19,30.55,5850,30.1770866804188,30.619062724305,30.1202184309797,30.4793863221739,5863.55309489883,0.0,1.0
2025-04-24,30.7255,30.78,30.19,30.19,2541,30.6544806691311,30.7088546971035,30.1202184309797,30.1202184309797,2546.88690839965,0.0,1.0
2025-04-25,30.8121,30.8121,30.615,30.66,4133,30.740880500735,30.740880500735,30.5442360803062,30.5891320667055,4142.57520362682,0.0,1.0
2025-04-28,30.9825,30.9825,30.69,30.92,1975,30.9108866359003,30.9108866359003,30.619062724305,30.8485310992346,1979.57561750858,0.0,1.0
2025-04-29,31.2355,31.2355,30.92,30.92,318,31.1633018483229,31.1633018483229,30.8485310992346,30.8485310992346,318.73673233809,0.0,1.0
2025-04-30,31.3596,31.3596,30.6,30.6,2560,31.2871150019262,31.2871150019262,30.5292707515064,30.5292707515064,2565.93092699846,0.0,1.0
2025-05-01,31.3911,31.5796,31.3911,31.47,627,31.3185421924057,31.5066064909893,31.3185421924057,31.3972598218924,628.452613760951,0.0,1.0
2025-05-02,31.8854,31.96,31.815,31.815,1527,31.811699660787,31.8861272293512,31.7414623842869,31.7414623842869,1530.53770528385,0.0,1.0
2025-05-05,31.8741,31.9531,31.72,31.72,700,31.8004257797579,31.8792431781033,31.646681968555,31.646681968555,701.621737851142,0.0,1.0
2025-05-06,31.7521,31.7521,31.66,31.66,503,31.6787077721865,31.6787077721865,31.586820653356,31.586820653356,504.165334484464,0.0,1.0
2025-05-07,31.9058,31.95,31.7909,31.8106,1942,31.8320525079547,31.8761503434847,31.7174180893486,31.7370725545056,1946.49916415274,0.0,1.0
2025-05-08,32.0,32.26,32.0,32.26,677,31.9260347728172,32.1854338053463,31.9260347728172,32.1854338053463,678.56845217889,0.0,1.0
2025-05-09,32.043,32.043,31.9804,31.9941,500,31.9689353820432,31.9689353820432,31.9064800765189,31.920148410156,501.158384179387,0.0,1.0
2025-05-12,32.58,32.58,32.34,32.34,1822,32.5046941530745,32.5046941530745,32.2652488922784,32.2652488922784,1826.22115194969,0.0,1.0
2025-05-13,32.7622,32.92,32.5534,32.5534,6482,32.6864730135622,32.8439082725357,32.4781556366696,32.4781556366696,6497.01729250158,0.0,1.0
2025-05-14,32.7046,32.78,32.6132,32.78,2744,32.6290061509712,32.7042318704046,32.5378174141513,32.7042318704046,2750.35721237647,0.0,1.0
2025-05-15,33.0466,33.0466,32.81,32.81,3458,32.9702156476056,32.9702156476056,32.7341625280041,32.7341625280041,3466.01138498465,0.0,1.0
2025-05-16,33.3658,33.3658,33.1001,33.11,3118,33.2886778444645,33.2886778444645,33.0235919869915,33.0334691039993,3125.22368374266,0.0,1.0
2025-05-19,33.4907,33.53,33.17,33.17,5723,33.4132891489372,33.4524983103925,33.0933304191983,33.0933304191983,5736.25886531726,0.0,1.0
2025-05-20,33.3452,33.37,33.33,33.345,829,33.2681254595795,33.2928681365284,33.2529605930624,33.2679259218622,830.920600969424,0.0,1.0
2025-05-21,32.8173,33.2252,32.76,33.0919,2073,32.7414456546867,33.1484028291814,32.6842780986716,33.0154109405809,2077.80266080774,0.0,1.0
2025-05-22,32.7095,32.805,32.7095,32.805,1280,32.6338948250458,32.7291740850709,32.6338948250458,32.7291740850709,1282.96546349923,0.0,1.0
2025-05-23,32.6202,32.73,32.565,32.565,2343,32.5448012342579,32.6543474410721,32.4897288242747,32.4897288242747,2348.42818826461,0.0,1.0
2025-05-27,33.1155,33.1155,32.88,32.88,3453,33.0389563912259,33.0389563912259,32.8040007290697,32.8040007290697,3460.99980114285,0.0,1.0
2025-05-28,32.9905,33.11,32.9905,33.11,6190,32.9142453178946,33.0334691039993,32.9142453178946,33.0334691039993,6204.34079614081,0.0,1.0
2025-05-29,32.97,33.0,32.9399,33.0,4313,32.8937927018682,32.9237233594677,32.86376227541,32.9237233594677,4322.9922219314,0.0,1.0
2025-05-30,33.2008,33.2008,32.911,33.04,20227,33.1240592276672,33.1240592276672,32.8349290752558,32.9636309029338,20273.8612735929,0.0,1.0
2025-06-02,33.3002,33.3057,33.045,33.045,7901,33.2232294731802,33.2287167604068,32.968619345867,32.968619345867,7919.30478680269,0.0,1.0
2025-06-03,33.3838,33.3838,33.29,33.34,21503,33.3066362390242,33.3066362390242,33.2130530495964,33.2629374789289,21552.8174700187,0.0,1.0
2025-06-04,33.4253,33.5899,33.4253,33.47,4360,33.3480403153702,33.5122598567329,33.3480403153702,33.3926369951935,4370.10111004426,0.0,1.0
2025-06-05,33.3416,33.5749,33.3416,33.545,1485,33.2645337806676,33.4972945279331,33.2645337806676,33.4674636391923,1488.44040101278,0.0,1.0
2025-06-06,33.5853,33.62,33.542796,33.62,587,33.5076704892343,33.5422902831911,33.4652647335473,33.5422902831911,588.359943026601,0.0,1.0
2025-06-09,33.2777,33.3471,33.21,33.342,3026,33.2007814799806,33.2700210678941,33.1332379626644,33.2649328561022,3033.01054105365,0.0,1.0
2025-06-10,33.12,33.31,33.104,33.31,43835,33.0434459898658,33.2330068213294,33.0274829724794,33.2330068213294,43936.5555410069,0.0,1.0
2025-06-11,33.1894,33.352,33.15,33.1593,1753,33.1126855777793,33.2749097419687,33.0733766474653,33.0826551513212,1757.06129493293,0.0,1.0
2025-06-12,33.3037,33.3037,33.19,33.22,3589,33.2267213832335,33.2267213832335,33.1132841909313,33.1432148485309,3597.31488163964,0.0,1.0
2025-06-13,32.9294,33.22,32.928414,33.2178,6124,32.8532865452502,33.1432148485309,32.8523028243038,33.1410199336402,6138.18788942914,0.0,1.0
2025-06-16,33.1598,33.333,33.1468,33.26,8172,33.0831539956145,33.2559536588224,33.070184043988,33.1831223919969,8190.9326310279,0.0,1.0
2025-06-17,32.97,33.123713,32.955,33.08,2705,32.8937927018682,33.047150407588,32.8788273730685,33.0035384463998,2711.26685841049,0.0,1.0
2025-06-18,32.897,33.095,32.897,33.0,3074,32.8209614350427,33.0185037751995,32.8209614350427,32.9237233594677,3081.12174593488,0.0,1.0
2025-06-20,32.8001,33.01,32.8001,33.01,1436,32.7242854109963,32.9337002453342,32.7242854109963,32.9337002453342,1439.3268793632,0.0,1.0
2025-06-23,33.2627,33.2627,33.041,33.041,438,33.1858161511808,33.1858161511808,32.9646285915204,32.9646285915204,439.014744541144,0.0,1.0
2025-06-24,33.575,33.66,33.421,33.421,3820,33.4973942967918,33.5821978266571,33.3437502544476,33.3437502544476,3828.85005513052,0.0,1.0
2025-06-25,33.2792,33.499,33.2792,33.471,3077,33.2022780128606,33.4215699642064,33.2022780128606,33.3936346837801,3084.12869623995,0.0,1.0
2025-06-26,33.4818,33.5199,33.33,33.33,2704,33.4371339061581,33.4751830791961,33.2855364135814,33.2855364135814,2707.61206549842,0.0328,1.0
2025-06-27,33.6049,33.79,33.51,33.51,4058,33.5600696857114,33.7449227547229,33.465296286202,33.465296286202,4063.42076989371,0.0,1.0
2025-06-30,33.992,33.992,33.701,33.8,7388,33.9466532784416,33.9466532784416,33.6560414843716,33.754909414313,7397.86906061477,0.0,1.0
2025-07-01,33.7959,34.0,33.7395,33.92,4823,33.7508148838811,33.9546426061136,33.6944901237933,33.8747493293934,4829.44267451881,0.0,1.0
2025-07-02,33.6755,33.7,33.53,33.7,4966,33.6305755024171,33.6550428184126,33.4852696053821,33.6550428184126,4972.63369721344,0.0,1.0
2025-07-03,34.0794,34.13,33.87,33.87,5387,34.0339366832585,34.0844691807841,33.8248160314432,33.8248160314432,5394.19607871301,0.0,1.0
2025-07-07,33.7466,33.83,33.645,33.83,5874,33.7015806521022,33.7848693930831,33.6001161906674,33.7848693930831,5881.84662453318,0.0,1.0
2025-07-08,33.94,33.9732,33.8545,33.94,5389,33.8947226485734,33.9278783584123,33.8093367090787,33.8947226485734,5396.1987503591,0.0,1.0
2025-07-09,34.1761,34.1761,33.9,34.05,3931,34.1305076814941,34.1305076814941,33.8547760102133,34.0045759040638,3936.25112036771,0.0,1.0
2025-07-10,34.2923,34.4237,34.2,34.2,1840,34.2465526659303,34.3777773729433,34.1543757979143,34.1543757979143,1842.45791439242,0.0,1.0
2025-07-11,34.0472,34.13,34.04,34.13,2124,34.0017796393786,34.0844691807841,33.9945892444738,34.0844691807841,2126.83728813559,0.0,1.0
2025-07-14,34.1782,34.221,34.07,34.07,3138,34.132604880008,34.1753477830534,34.0245492232439,34.0245492232439,3142.1918126975,0.0,1.0
2025-07-15,33.9631,34.29,33.9631,34.29,3318,33.9177918322264,34.2442557342246,33.9177918322264,34.2442557342246,3322.43226084459,0.0,1.0
2025-07-16,34.1048,34.1189,33.7542,33.88,23780,34.0593027986172,34.0733839886391,33.7091705133906,33.8348026910332,23811.7658718759,0.0,1.0
2025-07-17,34.4323,34.45,34.21,34.28,7975,34.3863659001908,34.4040422876651,34.1643624575043,34.2342690746346,7985.65318873886,0.0,1.0
2025-07-18,34.4906,34.51,34.35,34.51,2409,34.4445881256007,34.4639622452053,34.3041756917648,34.4639622452053,2412.21799770181,0.0,1.0
2025-07-21,34.3317,34.58,34.3317,34.5601,1621,34.285900104715,34.5338688623356,34.285900104715,34.5139954097514,1623.1653691468,0.0,1.0
2025-07-22,34.5099,34.52,34.22,34.36,2434,34.4638623786094,34.4739489047954,34.1743491170944,34.3141623513548,2437.2513932778,0.0,1.0
2025-07-23,34.7208,34.7208,34.48,34.48,2428,34.6744810293632,34.6744810293632,34.4340022664352,34.4340022664352,2431.24337833956,0.0,1.0
2025-07-24,34.5439,34.6805,34.47,34.6805,5164,34.4978170212156,34.6342347912154,34.4240156068452,34.6342347912154,5170.89819017523,0.0,1.0
2025-07-25,34.8347,34.8347,34.52,34.58,97014,34.7882290820937,34.7882290820937,34.4739489047954,34.5338688623356,97143.5935363402,0.0,1.0
2025-07-28,34.966,34.9789,34.89,34.89,1970,34.9193539225109,34.932236713382,34.8434553096266,34.8434553096266,1972.63157138753,0.0,1.0
2025-07-29,34.7297,35.08,34.645,35.08,2084,34.6833691563984,35.0332018418372,34.5987821496708,35.0332018418372,2086.78385521402,0.0,1.0
2025-07-30,34.8436,35.001,34.735,34.89,1797,34.7971172091289,34.954307231076,34.6886620859811,34.8434553096266,1799.40047400172,0.0,1.0
2025-07-31,34.45,35.0,34.45,35.0,5639,34.4040422876651,34.953308565117,34.4040422876651,34.953308565117,5646.53270611894,0.0,1.0
2025-08-01,33.7127,33.73,33.63,33.66,3097,33.667725876092,33.6850027971827,33.5851362012824,33.6150961800525,3101.13704395289,0.0,1.0
2025-08-04,34.2548,34.2548,33.955,33.955,1280,34.2091026924677,34.2091026924677,33.9097026379585,33.9097026379585,1281.70985349038,0.0,1.0
2025-08-05,34.1577,34.43,34.03,34.43,1655,34.1121322278485,34.3840689684851,33.9846025848837,34.3840689684851,1657.21078713013,0.0,1.0
2025-08-06,34.2133,34.2133,34.055,34.055,2754,34.167658055169,34.167658055169,34.0095692338588,34.0095692338588,2757.67885665039,0.0,1.0
2025-08-07,34.158,34.24,33.98,34.24,4444,34.1124318276362,34.1943224362744,33.9346692869336,34.1943224362744,4449.9363975869,0.0,1.0
2025-08-08,33.6393,33.91,33.6393,33.91,2779,33.5944237947011,33.8647626698033,33.5944237947011,33.8647626698033,2782.71225222637,0.0,1.0
2025-08-11,33.4335,33.83,33.4335,33.83,877,33.3888983403382,33.7848693930831,33.3888983403382,33.7848693930831,878.171516805517,0.0,1.0
2025-08-12,34.0107,34.0107,33.67,33.67,3525,33.965328331875,33.965328331875,33.6250828396425,33.6250828396425,3529.70877621373,0.0,1.0
2025-08-13,34.3101,34.3101,34.0699,34.07,12690,34.2643289200006,34.2643289200006,34.024449356648,34.0245492232439,12706.9515943694,0.0,1.0
2025-08-14,33.9702,33.9702,33.7691,33.7691,3961,33.9248823605353,33.9248823605353,33.7240506361798,33.7240506361798,3966.2911950589,0.0,1.0
2025-08-15,34.0712,34.113,33.93,33.93,1682,34.0257476223947,34.067491859481,33.8847359889834,33.8847359889834,1684.2468543522,0.0,1.0
2025-08-18,34.1942,34.1942,34.11,34.11,2804,34.1485835353521,34.1485835353521,34.064495861604,34.064495861604,2807.74564780235,0.0,1.0
2025-08-19,33.6578,34.15,33.6578,34.12,4259,33.6128991149427,34.1044424999641,33.6128991149427,34.074482521194,4264.68927032462,0.0,1.0
2025-08-20,33.4875,33.49,33.17,33.49,1377,33.4428263021244,33.4453229670219,33.1257498601409,33.4453229670219,1378.83942832519,0.0,1.0
2025-08-21,33.3282,33.375,33.23,33.23,2846,33.2837388148552,33.3304763817365,33.1856698176811,33.1856698176811,2849.80175237001,0.0,1.0
2025-08-22,34.1962,34.32,33.39,33.4,1742,34.1505808672701,34.2742157129947,33.3454563711216,33.3554430307116,1744.32700373456,0.0,1.0
2025-08-25,34.024,34.1056,33.98,34.09,1771,33.9786105891297,34.0601017313844,33.9346692869336,34.0445225424239,1773.3657426027,0.0,1.0
2025-08-26,34.0865,34.0865,33.971,34.01,3724,34.0410272115674,34.0410272115674,33.9256812933025,33.9646292657037,3728.97460499857,0.0,1.0
2025-08-27,34.29,34.3526,34.2,34.23,11043,34.2442557342246,34.3067722232582,34.1543757979143,34.1843357766844,11057.7514938236,0.0,1.0
2025-08-28,34.8114,34.8114,34.51,34.51,2863,34.764960165249,34.764960165249,34.4639622452053,34.4639622452053,2866.82446136167,0.0,1.0
2025-08-29,34.3322,34.3322,34.2757,34.2757,1546,34.2863994376945,34.2863994376945,34.2299748110109,34.2299748110109,1548.06518241885,0.0,1.0
2025-09-02,34.16,34.16,33.8081,33.86,1106,34.1144291595542,34.1144291595542,33.7629986085809,33.8148293718532,1107.47742028153,0.0,1.0
2025-09-03,33.9794,34.12,33.83,34.12,1075,33.9340700873582,34.074482521194,33.7848693930831,34.074482521194,1076.43600976731,0.0,1.0
2025-09-04,34.1637,34.1637,33.8,33.8,3438,34.1181242236025,34.1181242236025,33.754909414313,33.754909414313,3442.59255960931,0.0,1.0
2025-09-05,34.09,34.32,33.875,34.32,3457,34.0445225424239,34.2742157129947,33.8298093612382,34.2742157129947,3461.61794024706,0.0,1.0
2025-09-08,34.5155,34.5155,34.33,34.41,755,34.4694549079799,34.4694549079799,34.2842023725847,34.364095649305,756.008546394713,0.0,1.0
2025-09-09,34.6128,34.6128,34.38,34.381,5632,34.5666251057909,34.5666251057909,34.3341356705349,34.3351343364939,5639.52335535765,0.0,1.0
2025-09-10,34.767,34.8342,34.6,34.8342,24321,34.7206193966692,34.7877297491142,34.5538421815156,34.7877297491142,24353.4885521402,0.0,1.0
2025-09-11,35.07,35.0899,34.9348,34.9348,3537,35.0232151822472,35.0430886348314,34.88819554459,34.88819554459,3541.72480609021,0.0,1.0
2025-09-12,34.8957,34.8957,34.8957,34.8957,225,34.8491477055929,34.8491477055929,34.8491477055929,34.8491477055929,225.300560183855,0.0,1.0
2025-09-15,34.9977,35.0701,34.99,35.0701,683,34.9510116334113,35.0233150488431,34.943321905527,35.0233150488431,683.91236713588,0.0,1.0
2025-09-16,34.9221,34.9221,34.8035,34.811,1553,34.8755124869106,34.8755124869106,34.7570707041728,34.7645606988653,1555.07453318012,0.0,1.0
2025-09-17,34.9143,35.0,34.9,34.9,1368,34.8677228924304,34.953308565117,34.8534419692166,34.8534419692166,1369.82740591784,0.0,1.0
2025-09-18,35.31,35.501,35.12,35.12,2232,35.262895012408,35.4536402105777,35.0731484801974,35.0731484801974,2234.98155702384,0.0,1.0
2025-09-19,35.467,35.467,35.2199,35.304693,4325,35.4196855679715,35.4196855679715,35.1729152095018,35.2575950921636,4330.77743464522,0.0,1.0
2025-09-22,35.6,35.62,35.29,35.29,5029,35.552508140519,35.572481459699,35.2429216932279,35.2429216932279,5035.71785406492,0.0,1.0
2025-09-23,35.4098,35.62,35.4098,35.58,1775,35.3625618751165,35.572481459699,35.3625618751165,35.5325348213389,1777.37108589486,0.0,1.0
2025-09-24,35.12,35.42,35.12,35.42,2856,35.0731484801974,35.3727482678984,35.0731484801974,35.3727482678984,2859.8151106004,0.0,1.0
2025-09-25,34.81,34.85,34.56,34.7,3537,34.81,34.85,34.56,34.7,3537,0.0465,1.0
2025-09-26,35.15,35.16,34.96,34.96,4131,35.15,35.16,34.96,34.96,4131,0.0,1.0
2025-09-29,35.4933,35.58,35.44,35.44,1761,35.4933,35.58,35.44,35.44,1761,0.0,1.0
2025-09-30,35.51,35.54,35.3036,35.4433,17098,35.51,35.54,35.3036,35.4433,17098,0.0,1.0
2025-10-01,35.5837,35.5837,35.4625,35.51,3901,35.5837,35.5837,35.4625,35.51,3901,0.0,1.0
2025-10-02,35.6602,35.6602,35.53,35.66,13027,35.6602,35.6602,35.53,35.66,13027,0.0,1.0
2025-10-03,35.5453,35.74,35.5,35.74,8529,35.5453,35.74,35.5,35.74,8529,0.0,1.0
2025-10-06,35.69,35.98,35.69,35.98,3742,35.69,35.98,35.69,35.98,3742,0.0,1.0
2025-10-07,35.4239,35.77,35.01,35.77,5552,35.4239,35.77,35.01,35.77,5552,0.0,1.0
2025-10-08,36.0213,36.0213,35.67,35.67,679,36.0213,36.0213,35.67,35.67,679,0.0,1.0
2025-10-09,35.8847,35.8847,35.814846,35.814846,785,35.8847,35.8847,35.814846,35.814846,785,0.0,1.0
2025-10-10,34.5527,35.0,34.5527,34.87,2598,34.5527,35.0,34.5527,34.87,2598,0.0,1.0
2025-10-13,35.3603,35.3603,35.31,35.3109,5533,35.3603,35.3603,35.31,35.3109,5533,0.0,1.0
2025-10-14,34.9965,35.32,34.57,34.57,2038,34.9965,35.32,34.57,34.57,2038,0.0,1.0
2025-10-15,35.3471,35.56,35.3471,35.56,9565,35.3471,35.56,35.3471,35.56,9565,0.0,1.0
2025-10-16,35.0473,35.36,34.9008,35.36,4573,35.0473,35.36,34.9008,35.36,4573,0.0,1.0
2025-10-17,34.985,35.03,34.79,34.79,2378,34.985,35.03,34.79,34.79,2378,0.0,1.0
2025-10-20,35.4973,35.56,35.48,35.56,774,35.4973,35.56,35.48,35.56,774,0.0,1.0
2025-10-21,35.47,35.54,35.28,35.28,3390,35.47,35.54,35.28,35.28,3390,0.0,1.0
2025-10-22,34.8828,35.41,34.4705,35.41,2457,34.8828,35.41,34.4705,35.41,2457,0.0,1.0
2025-10-23,35.665,35.665,35.22,35.22,3568,35.665,35.665,35.22,35.22,3568,0.0,1.0
2025-10-24,36.099,36.26,36.099,36.255,3667,36.099,36.26,36.099,36.255,3667,0.0,1.0
2025-10-27,36.4966,36.5018,36.46,36.47,900,36.4966,36.5018,36.46,36.47,900,0.0,1.0
2025-10-28,36.3861,36.541,36.3861,36.39,1317,36.3861,36.541,36.3861,36.39,1317,0.0,1.0
2025-10-29,36.5554,36.751824,36.44,36.44,2326,36.5554,36.751824,36.44,36.44,2326,0.0,1.0
2025-10-30,35.9378,36.5,35.9378,36.5,1385,35.9378,36.5,35.9378,36.5,1385,0.0,1.0
2025-10-31,36.5885,36.65,36.18,36.5,1355,36.5885,36.65,36.18,36.5,1355,0.0,1.0
2025-11-03,36.4819,36.565,36.3,36.5411,5081,36.4819,36.565,36.3,36.5411,5081,0.0,1.0
2025-11-04,35.31,35.73,35.31,35.73,7949,35.31,35.73,35.31,35.73,7949,0.0,1.0
2025-11-05,35.7618,35.8872,35.62,35.64,1584,35.7618,35.8872,35.62,35.64,1584,0.0,1.0
2025-11-06,35.0629,35.475,35.0513,35.475,6269,35.0629,35.475,35.0513,35.475,6269,0.0,1.0
2025-11-07,35.2359,35.2359,34.211,34.575,861,35.2359,35.2359,34.211,34.575,861,0.0,1.0
2025-11-10,35.9121,35.9121,35.82,35.85,1602,35.9121,35.9121,35.82,35.85,1602,0.0,1.0
2025-11-11,35.6441,35.74,35.56,35.74,1001,35.6441,35.74,35.56,35.74,1001,0.0,1.0
2025-11-12,35.5552,35.87,35.5,35.87,9491,35.5552,35.87,35.5,35.87,9491,0.0,1.0
2025-11-13,34.3014,34.3014,34.1901,34.21,1291,34.3014,34.3014,34.1901,34.21,1291,0.0,1.0
2025-11-14,34.3369,34.789,33.92,33.92,1712,34.3369,34.789,33.92,33.92,1712,0.0,1.0
2025-11-17,33.7902,34.3,33.531,34.3,3140,33.7902,34.3,33.531,34.3,3140,0.0,1.0
2025-11-18,33.5947,33.7901,33.3105,33.62,4042,33.5947,33.7901,33.3105,33.62,4042,0.0,1.0
2025-11-19,33.6783,33.85,33.47,33.85,2307,33.6783,33.85,33.47,33.85,2307,0.0,1.0
2025-11-20,32.4999,33.77,32.4999,33.77,1489,32.4999,33.77,32.4999,33.77,1489,0.0,1.0
2025-11-21,32.7236,32.8988,32.11,32.18,3570,32.7236,32.8988,32.11,32.18,3570,0.0,1.0
2025-11-24,33.727,33.727,33.0999,33.1,5971,33.727,33.727,33.0999,33.1,5971,0.0,1.0
2025-11-25,34.1449,34.1449,33.27,33.27,2485,34.1449,34.1449,33.27,33.27,2485,0.0,1.0
2025-11-26,34.6208,34.77,34.42,34.42,15268,34.6208,34.77,34.42,34.42,15268,0.0,1.0