date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-07,20.1641,20.1641,20.04,20.04,4775,19.1679330597137,19.1679330597137,19.0499639714474,19.0499639714474,5023.15910641218,0.0,1.0
2018-11-08,19.7001,20.11,19.7001,20.11,4704,18.7268560495964,19.1165057617668,18.7268560495964,19.1165057617668,4948.46920137442,0.0,1.0
2018-11-09,18.91,19.02,18.91,19.0,819,17.975789356291,18.0803550267929,17.975789356291,18.0613430867016,861.563834167867,0.0,1.0
2018-11-12,18.39,18.98,18.39,18.98,2400,17.4814789139181,18.0423311466104,17.4814789139181,18.0423311466104,2524.7291843747,0.0,1.0
2018-11-13,18.77,18.78,18.64,18.78,885,17.8427057756521,17.8522117456977,17.7191281650589,17.8522117456977,930.993886738173,0.0,1.0
2018-11-14,19.03,19.05,18.87,18.95,8064,18.0898609968385,18.1088729369298,17.9377654761084,18.0138132364735,8483.09005949904,0.0,1.0
2018-11-15,19.43,19.43,19.17,19.17,1312,18.4700997986638,18.4700997986638,18.2229445774774,18.2229445774774,1380.18528745818,0.0,1.0
2018-11-16,19.34,19.34,19.33,19.34,675,18.3845460682531,18.3845460682531,18.3750400982075,18.3845460682531,710.080083105388,0.0,1.0
2018-11-19,18.85,18.85,18.85,18.85,300,17.9187535360172,17.9187535360172,17.9187535360172,17.9187535360172,315.591148046838,0.0,1.0
2018-11-20,18.4,18.4,18.4,18.4,251,17.4909848839637,17.4909848839637,17.4909848839637,17.4909848839637,264.044593865855,0.0,1.0
2018-11-21,18.82,18.91,18.8,18.8,2381,17.8902356258803,17.975789356291,17.871223685789,17.871223685789,2504.7417449984,0.0,1.0
2018-11-23,18.78,18.82,18.74,18.74,2764,17.8522117456977,17.8902356258803,17.8141878655152,17.8141878655152,2907.64644400488,0.0,1.0
2018-11-26,19.41,19.41,19.28,19.28,2654,18.4510878585726,18.4510878585726,18.3275102479794,18.3275102479794,2791.92968972103,0.0,1.0
2018-11-27,19.37,19.37,19.37,19.37,128,18.41306397839,18.41306397839,18.41306397839,18.41306397839,134.652223166651,0.0,1.0
2018-11-28,19.78,19.78,19.78,19.78,300,18.802808750261,18.802808750261,18.802808750261,18.802808750261,315.591148046838,0.0,1.0
2018-11-29,19.82,19.82,19.75,19.75,450,18.8408326304435,18.8408326304435,18.7742908401241,18.7742908401241,473.386722070258,0.0,1.0
2018-11-30,19.82,19.82,19.82,19.82,110,18.8408326304435,18.8408326304435,18.8408326304435,18.8408326304435,115.716754283841,0.0,1.0
2018-12-03,20.36,20.43,20.36,20.43,2435,19.3541550129077,19.4206968032271,19.3541550129077,19.4206968032271,2561.54815164683,0.0,1.0
2018-12-04,19.67,20.13,19.67,20.13,2705,18.698243079759,19.1355177018581,18.698243079759,19.1355177018581,2845.580184889,0.0,1.0
2018-12-06,19.1708,19.1708,19.0385,19.13,5521,18.223705055081,18.223705055081,18.0979410713773,18.1849206972949,5807.92909455533,0.0,1.0
2018-12-07,19.14,19.62,19.14,19.62,400,18.1944266673405,18.6507132295309,18.1944266673405,18.6507132295309,420.788197395784,0.0,1.0
2018-12-10,19.07,19.08,19.02,19.06,1657,18.1278848770211,18.1373908470667,18.0803550267929,18.1183789069754,1743.11510771203,0.0,1.0
2018-12-11,19.28,19.28,19.02,19.02,14271,18.3275102479794,18.3275102479794,18.0803550267929,18.0803550267929,15012.6709125881,0.0,1.0
2018-12-12,19.79,19.79,19.64,19.79,751,18.8123147203066,18.8123147203066,18.6697251696221,18.8123147203066,790.029840610586,0.0,1.0
2018-12-13,19.51,19.51,19.51,19.51,100,18.5461475590289,18.5461475590289,18.5461475590289,18.5461475590289,105.197049348946,0.0,1.0
2018-12-14,19.16,19.35,19.16,19.35,2500,18.2134386074318,18.3940520382988,18.2134386074318,18.3940520382988,2629.92623372365,0.0,1.0
2018-12-17,18.605,18.82,18.6,18.82,1782,17.6858572698992,17.8902356258803,17.6811042848763,17.8902356258803,1874.61141939822,0.0,1.0
2018-12-18,18.61,18.61,18.61,18.61,0,17.690610254922,17.690610254922,17.690610254922,17.690610254922,0,0.0,1.0
2018-12-19,18.605,18.605,18.605,18.605,1782,17.6858572698992,17.6858572698992,17.6858572698992,17.6858572698992,1874.61141939822,0.0,1.0
2018-12-20,18.605,18.605,18.605,18.605,1,17.6858572698992,17.6858572698992,17.6858572698992,17.6858572698992,1.05197049348946,0.0,1.0
2018-12-21,17.73,18.59,17.73,18.59,2675,16.8540848909063,17.6715983148307,16.8540848909063,17.6715983148307,2814.02107008431,0.0,1.0
2018-12-24,17.92,17.92,17.92,17.92,1000,17.0346983217733,17.0346983217733,17.0346983217733,17.0346983217733,1051.97049348946,0.0,1.0
2018-12-26,17.93,17.93,17.93,17.93,137,17.044204291819,17.044204291819,17.044204291819,17.044204291819,144.119957608056,0.0,1.0
2018-12-27,18.3,18.3,18.3,18.3,306,17.3959251835074,17.3959251835074,17.3959251835074,17.3959251835074,321.902971007775,0.0,1.0
2018-12-28,18.3,18.3,18.3,18.3,306,17.3959251835074,17.3959251835074,17.3959251835074,17.3959251835074,321.902971007775,0.0,1.0
2018-12-31,18.3586,18.69,18.3586,18.69,3100,17.4516301679748,17.766658015287,17.4516301679748,17.766658015287,3261.10852981733,0.0,1.0
2019-01-02,18.36,18.415,18.36,18.39,11654,17.4529610037812,17.5052438390321,17.4529610037812,17.4814789139181,12259.6641311262,0.0,1.0
2019-01-03,17.85,17.93,17.85,17.93,407,16.9681565314539,17.044204291819,16.9681565314539,17.044204291819,428.151990850211,0.0,1.0
2019-01-04,18.83,18.83,18.71,18.71,701,17.8997415959259,17.8997415959259,17.7856699553783,17.7856699553783,737.431315936112,0.0,1.0
2019-01-07,19.21,19.22,19.16,19.22,2196,18.2609684576599,18.2704744277056,18.2134386074318,18.2704744277056,2310.12720370286,0.0,1.0
2019-01-08,19.14,19.14,19.14,19.14,175,18.1944266673405,18.1944266673405,18.1944266673405,18.1944266673405,184.094836360656,0.0,1.0
2019-01-09,20.05,20.05,19.78,19.78,491,19.0594699414931,19.0594699414931,18.802808750261,18.802808750261,516.517512303324,0.0,1.0
2019-01-10,19.67,19.78,19.67,19.78,1307,18.698243079759,18.802808750261,18.698243079759,18.802808750261,1374.92543499073,0.0,1.0
2019-01-11,19.61,19.61,19.57,19.57,570,18.6412072594852,18.6412072594852,18.6031833793027,18.6031833793027,599.623181288994,0.0,1.0
2019-01-14,19.24,19.47,19.24,19.47,722,18.2894863677968,18.5081236788464,18.2894863677968,18.5081236788464,759.522696299392,0.0,1.0
2019-01-15,19.24,19.24,19.24,19.24,0,18.2894863677968,18.2894863677968,18.2894863677968,18.2894863677968,0,0.0,1.0
2019-01-16,19.77,19.77,19.77,19.77,110,18.7933027802153,18.7933027802153,18.7933027802153,18.7933027802153,115.716754283841,0.0,1.0
2019-01-17,19.77,19.77,19.77,19.77,2,18.7933027802153,18.7933027802153,18.7933027802153,18.7933027802153,2.10394098697893,0.0,1.0
2019-01-18,20.3,20.34,20.3,20.33,3320,19.2971191926339,19.3351430728164,19.2971191926339,19.3256371027708,3492.54203838501,0.0,1.0
2019-01-22,19.66,19.66,19.66,19.66,201,18.6887371097134,18.6887371097134,18.6887371097134,18.6887371097134,211.446069191382,0.0,1.0
2019-01-23,19.62,19.66,19.6,19.66,2358,18.6507132295309,18.6887371097134,18.6317012894396,18.6887371097134,2480.54642364814,0.0,1.0
2019-01-24,19.7,19.7,19.7,19.7,251,18.7267609898959,18.7267609898959,18.7267609898959,18.7267609898959,264.044593865855,0.0,1.0
2019-01-25,20.29,20.29,20.29,20.29,238,19.2876132225882,19.2876132225882,19.2876132225882,19.2876132225882,250.368977450492,0.0,1.0
2019-01-28,20.29,20.29,20.29,20.29,1,19.2876132225882,19.2876132225882,19.2876132225882,19.2876132225882,1.05197049348946,0.0,1.0
2019-01-29,20.05,20.05,20.05,20.05,433,19.0594699414931,19.0594699414931,19.0594699414931,19.0594699414931,455.503223680936,0.0,1.0
2019-01-30,20.39,20.39,20.29,20.29,700,19.3826729230446,19.3826729230446,19.2876132225882,19.2876132225882,736.379345442621,0.0,1.0
2019-01-31,20.65,20.65,20.59,20.63,1703,19.629828144231,19.629828144231,19.5727923239572,19.6108162041397,1791.50575041255,0.0,1.0
2019-02-01,20.65,20.65,20.65,20.65,55,19.629828144231,19.629828144231,19.629828144231,19.629828144231,57.8583771419204,0.0,1.0
2019-02-04,20.65,20.65,20.65,20.65,264,19.629828144231,19.629828144231,19.629828144231,19.629828144231,277.720210281218,0.0,1.0
2019-02-05,20.79,20.79,20.79,20.79,206,19.7629117248699,19.7629117248699,19.7629117248699,19.7629117248699,216.705921658828,0.0,1.0
2019-02-06,20.8,20.8,20.8,20.8,503,19.7724176949155,19.7724176949155,19.7724176949155,19.7724176949155,529.141158225199,0.0,1.0
2019-02-07,20.26,20.6,20.26,20.6,335,19.2590953124513,19.5822982940028,19.2590953124513,19.5822982940028,352.41011531897,0.0,1.0
2019-02-08,20.26,20.26,20.26,20.26,58,19.2590953124513,19.2590953124513,19.2590953124513,19.2590953124513,61.0142886223889,0.0,1.0
2019-02-11,20.47,20.47,20.47,20.47,879,19.4587206834096,19.4587206834096,19.4587206834096,19.4587206834096,924.682063777237,0.0,1.0
2019-02-12,20.47,20.47,20.47,20.47,1,19.4587206834096,19.4587206834096,19.4587206834096,19.4587206834096,1.05197049348946,0.0,1.0
2019-02-13,20.7,20.7,20.7,20.7,1284,19.6773579944592,19.6773579944592,19.6773579944592,19.6773579944592,1350.73011364047,0.0,1.0
2019-02-14,20.7,20.7,20.7,20.7,2,19.6773579944592,19.6773579944592,19.6773579944592,19.6773579944592,2.10394098697892,0.0,1.0
2019-02-15,20.42,20.51,20.37,20.37,1843,19.4111908331815,19.4967445635921,19.3636609829533,19.3636609829533,1938.78161950107,0.0,1.0
2019-02-19,20.4153,20.4153,20.4153,20.4153,7,19.40672302726,19.40672302726,19.40672302726,19.40672302726,7.36379345442623,0.0,1.0
2019-02-20,20.69,20.8,20.68,20.8,960,19.6678520244135,19.7724176949155,19.6583460543679,19.7724176949155,1009.89167374988,0.0,1.0
2019-02-21,20.49,20.49,20.49,20.49,161,19.4777326235009,19.4777326235009,19.4777326235009,19.4777326235009,169.367249451803,0.0,1.0
2019-02-22,20.6972,20.72,20.48,20.66,8919,19.6746963228464,19.6963699345504,19.4682266534552,19.6393341142766,9382.5248314325,0.0,1.0
2019-02-25,20.6972,20.6972,20.6972,20.6972,8919,19.6746963228464,19.6746963228464,19.6746963228464,19.6746963228464,9382.5248314325,0.0,1.0
2019-02-26,21.01,21.01,21.01,21.01,467,19.9720430658738,19.9720430658738,19.9720430658738,19.9720430658738,491.270220459578,0.0,1.0
2019-02-27,21.28,21.28,21.13,21.13,1189,20.2287042571058,20.2287042571058,20.0861147064214,20.0861147064214,1250.79291675897,0.0,1.0
2019-02-28,21.31,21.31,21.14,21.14,1062,20.2572221672427,20.2572221672427,20.095620676467,20.095620676467,1117.19266408581,0.0,1.0
2019-03-01,21.31,21.31,21.31,21.31,55,20.2572221672427,20.2572221672427,20.2572221672427,20.2572221672427,57.8583771419205,0.0,1.0
2019-03-04,21.31,21.31,21.31,21.31,0,20.2572221672427,20.2572221672427,20.2572221672427,20.2572221672427,0,0.0,1.0
2019-03-05,21.92,21.99,21.68,21.68,1280,20.8370863400263,20.9036281303457,20.6089430589311,20.6089430589311,1346.52223166651,0.0,1.0
2019-03-06,21.89,21.89,21.89,21.89,278,20.8085684298894,20.8085684298894,20.8085684298894,20.8085684298894,292.447797190071,0.0,1.0
2019-03-07,21.63,21.75,21.63,21.75,640,20.561413208703,20.6754848492506,20.561413208703,20.6754848492506,673.261115833254,0.0,1.0
2019-03-08,21.07,21.07,21.07,21.07,202,20.0290788861476,20.0290788861476,20.0290788861476,20.0290788861476,212.498039684871,0.0,1.0
2019-03-11,21.07,21.07,21.07,21.07,5,20.0290788861476,20.0290788861476,20.0290788861476,20.0290788861476,5.2598524674473,0.0,1.0
2019-03-12,21.07,21.07,21.07,21.07,46,20.0290788861476,20.0290788861476,20.0290788861476,20.0290788861476,48.3906427005151,0.0,1.0
2019-03-13,21.74,21.75,21.74,21.75,395,20.6659788792049,20.6754848492506,20.6659788792049,20.6754848492506,415.528344928338,0.0,1.0
2019-03-14,21.68,21.68,21.68,21.68,460,20.6089430589311,20.6089430589311,20.6089430589311,20.6089430589311,483.906427005153,0.0,1.0
2019-03-15,21.84,21.85,21.84,21.85,2818,20.7610385796613,20.7705445497069,20.7610385796613,20.7705445497069,2964.4528506533,0.0,1.0
2019-03-18,22.05,22.07,22.01,22.07,935,20.9606639506195,20.9796758907108,20.922640070437,20.9796758907108,983.592411412648,0.0,1.0
2019-03-19,22.0899,22.0899,22.0388,22.0388,682,20.9985927711016,20.9985927711016,20.9500172641684,20.9500172641684,717.443876559813,0.0,1.0
2019-03-20,22.1,22.1,21.9,21.94,3461,21.0081938008477,21.0081938008477,20.8180743999351,20.8560982801176,3640.86987796703,0.0,1.0
2019-03-21,22.12,22.12,21.98,21.98,1121,21.027205740939,21.027205740939,20.8941221603001,20.8941221603001,1179.25892320168,0.0,1.0
2019-03-22,21.84,21.84,21.8,21.81,733,20.7610385796613,20.7610385796613,20.7230146994787,20.7325206695244,771.094371727774,0.0,1.0
2019-03-25,21.69,21.72,21.69,21.72,3624,20.6184490289768,20.6469669391137,20.6184490289768,20.6469669391137,3812.3410684058,0.0,1.0
2019-03-26,21.9,22.0,21.85,22.0,3010,20.8180743999351,20.9131341003914,20.7705445497069,20.9131341003914,3166.43118540327,0.0,1.0
2019-03-27,21.75,21.92,21.75,21.92,802,20.6754848492506,20.8370863400263,20.6754848492506,20.8370863400263,843.680335778547,0.0,1.0
2019-03-28,21.75,21.75,21.75,21.75,326,20.6754848492506,20.6754848492506,20.6754848492506,20.6754848492506,342.942380877564,0.0,1.0
2019-03-29,22.13,22.19,22.13,22.19,445,21.0367117109846,21.0937475312584,21.0367117109846,21.0937475312584,468.12686960281,0.0,1.0
2019-04-01,22.61,22.61,22.52,22.54,1385,21.492998273175,21.492998273175,21.4074445427643,21.4264564828555,1456.9791334829,0.0,1.0
2019-04-02,22.52,22.88,22.5,22.88,1287,21.4074445427643,21.749659464407,21.388432602673,21.749659464407,1353.88602512093,0.0,1.0
2019-04-03,22.81,22.83,22.81,22.82,1173,21.6831176740876,21.7021296141789,21.6831176740876,21.6926236441332,1233.96138886314,0.0,1.0
2019-04-04,22.73,22.99,22.73,22.99,3365,21.6070699137225,21.854225134909,21.6070699137225,21.854225134909,3539.88071059205,0.0,1.0
2019-04-05,23.05,23.14,22.88,23.08,5881,21.9112609551828,21.9968146855935,21.749659464407,21.9397788653197,6186.63847221152,0.0,1.0
2019-04-08,23.0,23.15,22.92,23.05,2878,21.8637311049546,22.0063206556391,21.7876833445896,21.9112609551828,3027.57108026267,0.0,1.0
2019-04-09,23.05,23.24,23.05,23.24,732,21.9112609551828,22.0918743860498,21.9112609551828,22.0918743860498,770.042401234285,0.0,1.0
2019-04-10,23.02,23.16,23.0,23.0,3250,21.8827430450459,22.0158266256847,21.8637311049546,21.8637311049546,3418.90410384075,0.0,1.0
2019-04-11,22.89,22.97,22.89,22.97,702,21.7591654344527,21.8352131948177,21.7591654344527,21.8352131948177,738.483286429601,0.0,1.0
2019-04-12,23.25,23.4,23.18,23.4,6207,22.1013803560954,22.2439699067799,22.034838565776,22.2439699067799,6529.5808530891,0.0,1.0
2019-04-15,22.96,23.26,22.9,23.26,8345,21.8257072247721,22.1108863261411,21.7686714044983,22.1108863261411,8778.69376816955,0.0,1.0
2019-04-16,23.0594,23.34,23.0594,23.34,2333,21.9201965670257,22.1869340865061,21.9201965670257,22.1869340865061,2454.24716131091,0.0,1.0
2019-04-17,23.25,23.38,23.13,23.38,3082,22.1013803560954,22.2249579666887,21.9873087155478,22.2249579666887,3242.17306093452,0.0,1.0
2019-04-18,22.94,22.94,22.84,22.94,4719,21.8066952846808,21.8066952846808,21.7116355842245,21.8066952846808,4964.24875877677,0.0,1.0
2019-04-22,23.52,23.52,22.75,22.75,13379,22.3580415473275,22.3580415473275,21.6260818538138,21.6260818538138,14074.3132323955,0.0,1.0
2019-04-23,23.15,23.23,22.98,23.23,2902,22.0063206556391,22.0823684160042,21.8447191648634,22.0823684160042,3052.81837210642,0.0,1.0
2019-04-24,22.94,23.44,22.94,23.44,2643,21.8066952846808,22.2819937869624,21.8066952846808,22.2819937869624,2780.35801429265,0.0,1.0
2019-04-25,22.83,22.84,22.69,22.7,2235,21.7021296141789,21.7116355842245,21.56904603354,21.5785520035856,2351.15405294894,0.0,1.0
2019-04-26,22.939,22.939,22.939,22.939,362,21.8057446876763,21.8057446876763,21.8057446876763,21.8057446876763,380.813318643184,0.0,1.0
2019-04-29,23.11,23.12,22.99,22.99,2966,21.9682967754566,21.9778027455022,21.854225134909,21.854225134909,3120.14448368974,0.0,1.0
2019-04-30,23.16,23.17,23.04,23.04,2009,22.0158266256847,22.0253325957304,21.9017549851371,21.9017549851371,2113.40872142033,0.0,1.0
2019-05-01,23.31,23.31,23.3,23.3,6931,22.1584161763692,22.1584161763692,22.1489102063236,22.1489102063236,7291.20749037546,0.0,1.0
2019-05-02,23.12,23.23,23.12,23.21,3959,21.9778027455022,22.0823684160042,21.9778027455022,22.0633564759129,4164.75118372478,0.0,1.0
2019-05-03,23.66,23.66,23.66,23.66,709,22.4911251279664,22.4911251279664,22.4911251279664,22.4911251279664,745.847079884027,0.0,1.0
2019-05-06,22.97,22.97,22.92,22.96,2865,21.8352131948177,21.8352131948177,21.7876833445896,21.8257072247721,3013.89546384731,0.0,1.0
2019-05-07,22.92,23.27,22.92,23.27,2222,21.7876833445896,22.1203922961867,21.7876833445896,22.1203922961867,2337.47843653358,0.0,1.0
2019-05-08,22.76,23.1,22.46,23.1,80522,21.6355878238594,21.9587908054109,21.3504087224905,21.9587908054109,84706.7680767586,0.0,1.0
2019-05-09,22.14,22.14,21.98,21.98,4156,21.0462176810302,21.0462176810302,20.8941221603001,20.8941221603001,4371.98937094221,0.0,1.0
2019-05-10,22.61,22.61,22.48,22.48,844,21.492998273175,21.492998273175,21.3694206625817,21.3694206625817,887.863096505103,0.0,1.0
2019-05-13,22.1,22.1,21.83,22.0,2398,21.0081938008477,21.0081938008477,20.7515326096156,20.9131341003914,2522.62524338773,0.0,1.0
2019-05-14,22.39,22.39,22.0,22.0,1680,21.283866932171,21.283866932171,20.9131341003914,20.9131341003914,1767.3104290623,0.0,1.0
2019-05-15,22.52,22.59,22.26,22.26,2081,21.4074445427643,21.4739863330837,21.1602893215778,21.1602893215778,2189.15059695157,0.0,1.0
2019-05-16,22.63,22.63,22.57,22.57,628,21.5120102132662,21.5120102132662,21.4549743929924,21.4549743929924,660.637469911382,0.0,1.0
2019-05-17,21.89,24.01,21.76,22.37,4954,20.8085684298894,22.8238340795635,20.6849908192962,21.2648549920798,5211.4618247468,0.0,1.0
2019-05-20,21.23,21.23,21.11,21.11,3117,20.1811744068777,20.1811744068777,20.0671027663301,20.0671027663301,3278.99202820665,0.0,1.0
2019-05-21,21.47,21.47,21.43,21.45,889,20.4093176879729,20.4093176879729,20.3712938077903,20.3903057478816,935.201768712129,0.0,1.0
2019-05-22,21.36,21.4,21.36,21.4,350,20.3047520174709,20.3427758976534,20.3047520174709,20.3427758976534,368.189672721311,0.0,1.0
2019-05-23,20.8,21.22,20.8,21.22,3788,19.7724176949155,20.171668436832,19.7724176949155,20.171668436832,3984.86422933808,0.0,1.0
2019-05-24,20.88,21.05,20.88,21.05,454,19.8484654552805,20.0100669460563,19.8484654552805,20.0100669460563,477.594604044216,0.0,1.0
2019-05-28,20.93,20.93,20.93,20.93,526,19.8959953055087,19.8959953055087,19.8959953055087,19.8959953055087,553.336479575457,0.0,1.0
2019-05-29,20.57,20.57,19.77,20.25,1267,19.5537803838659,19.5537803838659,18.7933027802153,19.2495893424057,1332.84661525115,0.0,1.0
2019-05-30,20.62,20.74,20.62,20.68,601,19.6013102340941,19.7153818746417,19.6013102340941,19.6583460543679,632.234266587166,0.0,1.0
2019-05-31,20.81,20.81,20.81,20.81,470,19.7819236649611,19.7819236649611,19.7819236649611,19.7819236649611,494.426131940047,0.0,1.0
2019-06-03,20.81,20.81,20.81,20.81,26,19.7819236649611,19.7819236649611,19.7819236649611,19.7819236649611,27.351232830726,0.0,1.0
2019-06-04,20.81,20.81,20.81,20.81,221,19.7819236649611,19.7819236649611,19.7819236649611,19.7819236649611,232.485479061171,0.0,1.0
2019-06-05,20.81,20.81,20.81,20.81,2,19.7819236649611,19.7819236649611,19.7819236649611,19.7819236649611,2.10394098697892,0.0,1.0
2019-06-06,20.81,20.81,20.81,20.81,43,19.7819236649611,19.7819236649611,19.7819236649611,19.7819236649611,45.2347312200469,0.0,1.0
2019-06-07,21.09,21.115,21.09,21.115,701,20.0480908262388,20.0718557513529,20.0480908262388,20.0718557513529,737.431315936113,0.0,1.0
2019-06-10,21.5781,21.5781,21.5781,21.5781,3000,20.5120772241661,20.5120772241661,20.5120772241661,20.5120772241661,3155.91148046839,0.0,1.0
2019-06-11,21.82,21.82,21.73,21.73,648,20.74202663957,20.74202663957,20.6564729091593,20.6564729091593,681.676879781171,0.0,1.0
2019-06-12,21.51,21.52,21.45,21.52,611,20.4473415681554,20.456847538201,20.3903057478816,20.456847538201,642.753971522061,0.0,1.0
2019-06-13,21.51,21.51,21.51,21.51,4,20.4473415681554,20.4473415681554,20.4473415681554,20.4473415681554,4.20788197395784,0.0,1.0
2019-06-14,21.25,21.25,21.1,21.12,858,20.2106429140191,20.2106429140191,20.0679795522731,20.0870013338393,902.123701733063,0.011,1.0
2019-06-17,21.19,21.19,21.19,21.19,671,20.1535775693207,20.1535775693207,20.1535775693207,20.1535775693207,705.50699750919,0.0,1.0
2019-06-18,21.55,21.74,21.55,21.74,83606,20.4959696375112,20.6766765623895,20.4959696375112,20.6766765623895,87905.5410339093,0.0,1.0
2019-06-19,21.6899,21.6899,21.6899,21.6899,216,20.6290269995663,20.6290269995663,20.6290269995663,20.6290269995663,227.108064771959,0.0,1.0
2019-06-20,21.99,22.3,21.91,21.92,12405,20.9144488319662,21.2092864462413,20.8383617057016,20.8478725964847,13042.9423310007,0.0,1.0
2019-06-21,21.99,22.25,21.99,22.25,460,20.9144488319662,21.1617319923259,20.9144488319662,21.1617319923259,483.656063866209,0.0,1.0
2019-06-24,21.79,21.92,21.79,21.92,799,20.7242310163048,20.8478725964847,20.7242310163048,20.8478725964847,840.08955441109,0.0,1.0
2019-06-25,21.36,21.79,21.32,21.79,3531,20.3152627126329,20.7242310163048,20.2772191495006,20.7242310163048,3712.58600328606,0.0,1.0
2019-06-26,21.36,21.36,21.36,21.36,14,20.3152627126329,20.3152627126329,20.3152627126329,20.3152627126329,14.7199671611455,0.0,1.0
2019-06-27,21.8,21.8,21.8,21.8,125,20.7337419070879,20.7337419070879,20.7337419070879,20.7337419070879,131.428278224513,0.0,1.0
2019-06-28,21.87,21.87,21.85,21.85,1250,20.8003181425693,20.8003181425693,20.7812963610032,20.7812963610032,1314.28278224514,0.0,1.0
2019-07-01,22.32,22.32,22.32,22.32,276,21.2283082278074,21.2283082278074,21.2283082278074,21.2283082278074,290.193638319726,0.0,1.0
2019-07-02,22.25,22.32,22.1,22.21,8635,21.1617319923259,21.2283082278074,21.0190686305799,21.1236884291937,9079.0654597494,0.0,1.0
2019-07-03,22.28,22.28,22.13,22.13,1618,21.1902646646751,21.1902646646751,21.0476013029291,21.0476013029291,1701.2076333381,0.0,1.0
2019-07-05,22.2,22.2,22.19,22.19,1069,21.1141775384106,21.1141775384106,21.1046666476275,21.1046666476275,1123.97463537604,0.0,1.0
2019-07-08,22.2,22.2,22.2,22.2,7,21.1141775384106,21.1141775384106,21.1141775384106,21.1141775384106,7.35998358057275,0.0,1.0
2019-07-09,21.8,21.8,21.8,21.8,2232,20.7337419070879,20.7337419070879,20.7337419070879,20.7337419070879,2346.78333597691,0.0,1.0
2019-07-10,22.0,22.0,22.0,22.0,550,20.9239597227492,20.9239597227492,20.9239597227492,20.9239597227492,578.28442418786,0.0,1.0
2019-07-11,22.01,22.01,22.01,22.01,454,20.9334706135323,20.9334706135323,20.9334706135323,20.9334706135323,477.347506511433,0.0,1.0
2019-07-12,21.77,21.77,21.77,21.77,412,20.7052092347387,20.7052092347387,20.7052092347387,20.7052092347387,433.187605027996,0.0,1.0
2019-07-15,22.01,22.01,21.96,21.96,393,20.9334706135323,20.9334706135323,20.885916159617,20.885916159617,413.21050673787,0.0,1.0
2019-07-16,22.01,22.01,22.01,22.01,4,20.9334706135323,20.9334706135323,20.9334706135323,20.9334706135323,4.20570490318443,0.0,1.0
2019-07-17,22.06,22.11,22.06,22.09,608,20.9810250674476,21.028579521363,20.9810250674476,21.0095577397968,639.267145284035,0.0,1.0
2019-07-18,22.06,22.06,22.06,22.06,19,20.9810250674476,20.9810250674476,20.9810250674476,20.9810250674476,19.9770982901261,0.0,1.0
2019-07-19,22.2,22.2,22.12,22.12,227,21.1141775384106,21.1141775384106,21.038090412146,21.038090412146,238.673753255716,0.0,1.0
2019-07-22,22.06,22.13,22.01,22.13,1400,20.9810250674476,21.0476013029291,20.9334706135323,21.0476013029291,1471.99671611455,0.0,1.0
2019-07-23,22.2,22.21,22.2,22.2,1718,21.1141775384106,21.1236884291937,21.1141775384106,21.1141775384106,1806.35025591771,0.0,1.0
2019-07-24,22.39,22.39,22.39,22.39,100,21.2948844632889,21.2948844632889,21.2948844632889,21.2948844632889,105.142622579611,0.0,1.0
2019-07-25,21.16,22.33,21.16,22.33,235,20.1250448969715,21.2378191185905,20.1250448969715,21.2378191185905,247.085163062086,0.0,1.0
2019-07-26,22.51,22.56,22.47,22.52,62681,21.4090151526857,21.456569606601,21.3709715895534,21.4185260434688,65904.4472591258,0.0,1.0
2019-07-29,22.36,23.15,22.35,23.15,9282,21.2663517909397,22.017712162802,21.2568409001566,22.017712162802,9759.33822783946,0.0,1.0
2019-07-30,22.36,22.36,22.36,22.36,10,21.2663517909397,21.2663517909397,21.2663517909397,21.2663517909397,10.5142622579611,0.0,1.0
2019-07-31,22.11,22.11,22.11,22.11,339,21.028579521363,21.028579521363,21.028579521363,21.028579521363,356.43349054488,0.0,1.0
2019-08-01,21.88,22.06,21.76,21.76,1652,20.8098290333524,20.9810250674476,20.6956983439556,20.6956983439556,1736.95612501517,0.0,1.0
2019-08-02,21.63,21.68,21.63,21.64,1571,20.5720567637757,20.6196112176911,20.5720567637757,20.5815676545588,1651.79060072569,0.0,1.0
2019-08-05,21.63,21.63,21.63,21.63,2990,20.5720567637757,20.5720567637757,20.5720567637757,20.5720567637757,3143.76441513037,0.0,1.0
2019-08-06,20.78,20.98,20.78,20.98,324,19.763631047215,19.9538488628763,19.763631047215,19.9538488628763,340.662097157938,0.0,1.0
2019-08-07,20.78,20.78,20.78,20.78,2,19.763631047215,19.763631047215,19.763631047215,19.763631047215,2.10285245159221,0.0,1.0
2019-08-08,21.49,21.5,21.24,21.24,3158,20.4389042928128,20.4484151835958,20.2011320232361,20.2011320232361,3320.4040210641,0.0,1.0
2019-08-09,21.31,21.43,21.15,21.4,2071,20.2677082587175,20.3818389481144,20.1155340061885,20.3533062757652,2177.50371362374,0.0,1.0
2019-08-12,21.31,21.31,21.31,21.31,109,20.2677082587175,20.2677082587175,20.2677082587175,20.2677082587175,114.605458611776,0.0,1.0
2019-08-13,21.5,21.5,21.49,21.49,1330,20.4484151835958,20.4484151835958,20.4389042928128,20.4389042928128,1398.39688030883,0.0,1.0
2019-08-14,20.9,20.95,20.89,20.89,2094,19.8777617366118,19.9253161905271,19.8682508458287,19.8682508458287,2201.68651681705,0.0,1.0
2019-08-15,20.61,20.98,20.61,20.98,1364,19.6019459039028,19.9538488628763,19.6019459039028,19.9538488628763,1434.14537198589,0.0,1.0
2019-08-16,20.61,20.61,20.61,20.61,0,19.6019459039028,19.6019459039028,19.6019459039028,19.6019459039028,0,0.0,1.0
2019-08-19,21.75,21.75,21.74,21.74,642,20.6861874531725,20.6861874531725,20.6766765623895,20.6766765623895,675.015636961102,0.0,1.0
2019-08-20,21.96,21.96,21.72,21.89,2388,20.885916159617,20.885916159617,20.6576547808233,20.8193399241355,2510.8058272011,0.0,1.0
2019-08-21,21.96,21.96,21.96,21.96,203,20.885916159617,20.885916159617,20.885916159617,20.885916159617,213.439523836609,0.0,1.0
2019-08-22,21.85,21.85,21.85,21.85,243,20.7812963610032,20.7812963610032,20.7812963610032,20.7812963610032,255.496572868454,0.0,1.0
2019-08-23,21.48,21.48,21.48,21.48,250,20.4293934020297,20.4293934020297,20.4293934020297,20.4293934020297,262.856556449027,0.0,1.0
2019-08-26,21.79,21.79,21.52,21.52,401,20.7242310163048,20.7242310163048,20.467436965162,20.467436965162,421.621916544239,0.0,1.0
2019-08-27,21.68,21.68,21.68,21.68,560,20.6196112176911,20.6196112176911,20.6196112176911,20.6196112176911,588.798686445819,0.0,1.0
2019-08-28,21.68,21.68,21.68,21.68,0,20.6196112176911,20.6196112176911,20.6196112176911,20.6196112176911,0,0.0,1.0
2019-08-29,22.09,22.09,22.09,22.09,184,21.0095577397968,21.0095577397968,21.0095577397968,21.0095577397968,193.462425546484,0.0,1.0
2019-08-30,22.09,22.09,22.09,22.09,1,21.0095577397968,21.0095577397968,21.0095577397968,21.0095577397968,1.05142622579611,0.0,1.0
2019-09-03,22.09,22.09,22.09,22.09,2,21.0095577397968,21.0095577397968,21.0095577397968,21.0095577397968,2.10285245159222,0.0,1.0
2019-09-04,22.09,22.09,22.09,22.09,12,21.0095577397968,21.0095577397968,21.0095577397968,21.0095577397968,12.6171147095533,0.0,1.0
2019-09-05,22.09,22.09,22.09,22.09,8,21.0095577397968,21.0095577397968,21.0095577397968,21.0095577397968,8.41140980636888,0.0,1.0
2019-09-06,22.09,22.09,22.09,22.09,88,21.0095577397968,21.0095577397968,21.0095577397968,21.0095577397968,92.5255078700577,0.0,1.0
2019-09-09,22.09,22.09,22.09,22.09,77,21.0095577397968,21.0095577397968,21.0095577397968,21.0095577397968,80.9598193863005,0.0,1.0
2019-09-10,22.07,22.08,22.07,22.08,913,20.9905359582307,21.0000468490138,20.9905359582307,21.0000468490138,959.952144151847,0.0,1.0
2019-09-11,22.44,22.45,22.24,22.24,13280,21.3424389172042,21.3519498079873,21.1522211015429,21.1522211015429,13962.9402785723,0.0,1.0
2019-09-12,22.44,22.44,22.44,22.44,19,21.3424389172042,21.3424389172042,21.3424389172042,21.3424389172042,19.9770982901261,0.0,1.0
2019-09-13,22.44,22.44,22.44,22.44,0,21.3424389172042,21.3424389172042,21.3424389172042,21.3424389172042,0,0.0,1.0
2019-09-16,22.39,22.48,22.39,22.48,705,21.2948844632889,21.3804824803365,21.2948844632889,21.3804824803365,741.255489186255,0.0,1.0
2019-09-17,22.39,22.39,22.39,22.39,9,21.2948844632889,21.2948844632889,21.2948844632889,21.2948844632889,9.46283603216496,0.0,1.0
2019-09-18,22.38,22.38,22.38,22.38,100,21.2853735725058,21.2853735725058,21.2853735725058,21.2853735725058,105.142622579611,0.0,1.0
2019-09-19,22.38,22.38,22.38,22.38,0,21.2853735725058,21.2853735725058,21.2853735725058,21.2853735725058,0,0.0,1.0
2019-09-20,22.38,22.38,22.38,22.38,0,21.2853735725058,21.2853735725058,21.2853735725058,21.2853735725058,0,0.0,1.0
2019-09-23,22.38,22.38,22.38,22.38,0,21.2853735725058,21.2853735725058,21.2853735725058,21.2853735725058,0,0.0,1.0
2019-09-24,21.6501,21.6501,21.6501,21.6501,115,20.5911736542497,20.5911736542497,20.5911736542497,20.5911736542497,120.914015966552,0.0,1.0
2019-09-25,21.1172,21.53,21.1172,21.53,611,20.5079533598978,20.908843778465,20.5079533598978,20.908843778465,629.15147960256,0.4454,1.0
2019-09-26,21.33,21.33,21.33,21.33,100,20.714613924508,20.714613924508,20.714613924508,20.714613924508,102.970782259011,0.0,1.0
2019-09-27,20.7,21.3122,20.7,21.3122,755,20.1027898845437,20.6973274675059,20.1027898845437,20.6973274675059,777.429406055534,0.0,1.0
2019-09-30,21.03,21.03,21.03,21.03,164,20.4232691435726,20.4232691435726,20.4232691435726,20.4232691435726,168.872082904779,0.0,1.0
2019-10-01,20.78,20.96,20.78,20.96,295,20.1804818261264,20.3552886946877,20.1804818261264,20.3552886946877,303.763807664084,0.0,1.0
2019-10-02,20.71,20.71,20.71,20.71,586,20.1125013772415,20.1125013772415,20.1125013772415,20.1125013772415,603.408784037806,0.0,1.0
2019-10-03,20.71,20.71,20.71,20.71,8,20.1125013772415,20.1125013772415,20.1125013772415,20.1125013772415,8.23766258072091,0.0,1.0
2019-10-04,20.71,20.71,20.71,20.71,4,20.1125013772415,20.1125013772415,20.1125013772415,20.1125013772415,4.11883129036045,0.0,1.0
2019-10-07,21.07,21.16,21.0,21.0,5722,20.462115114364,20.5495185486446,20.3941346654791,20.3941346654791,5891.98816086063,0.0,1.0
2019-10-08,20.68,20.98,20.68,20.98,855,20.083366899148,20.3747116800834,20.083366899148,20.3747116800834,880.400188314545,0.0,1.0
2019-10-09,20.68,20.68,20.68,20.68,142,20.083366899148,20.083366899148,20.083366899148,20.083366899148,146.218510807796,0.0,1.0
2019-10-10,21.24,21.24,21.13,21.13,1101,20.6272104902274,20.6272104902274,20.5203840705511,20.5203840705511,1133.70831267171,0.0,1.0
2019-10-11,21.49,21.65,21.49,21.65,2853,20.8699978076736,21.0253816908391,20.8699978076736,21.0253816908391,2937.75641784959,0.0,1.0
2019-10-14,21.49,21.49,21.49,21.49,1,20.8699978076736,20.8699978076736,20.8699978076736,20.8699978076736,1.02970782259011,0.0,1.0
2019-10-15,21.77,21.86,21.77,21.8,2520,21.1419196032133,21.2293230374939,21.1419196032133,21.1710540813068,2594.86371292709,0.0,1.0
2019-10-16,21.77,21.77,21.77,21.77,110,21.1419196032133,21.1419196032133,21.1419196032133,21.1419196032133,113.267860484912,0.0,1.0
2019-10-17,21.91,21.91,21.88,21.88,1148,21.2778805009832,21.2778805009832,21.2487460228896,21.2487460228896,1182.10458033345,0.0,1.0
2019-10-18,21.91,21.91,21.91,21.91,103,21.2778805009832,21.2778805009832,21.2778805009832,21.2778805009832,106.059905726781,0.0,1.0
2019-10-21,21.91,21.91,21.91,21.91,5,21.2778805009832,21.2778805009832,21.2778805009832,21.2778805009832,5.14853911295056,0.0,1.0
2019-10-22,21.71,21.71,21.71,21.71,304,21.0836506470262,21.0836506470262,21.0836506470262,21.0836506470262,313.031178067395,0.0,1.0
2019-10-23,21.11,21.16,20.85,20.85,2614,20.5009610851554,20.5495185486446,20.2484622750114,20.2484622750114,2691.65624825055,0.0,1.0
2019-10-24,21.11,21.11,21.11,21.11,18,20.5009610851554,20.5009610851554,20.5009610851554,20.5009610851554,18.534740806622,0.0,1.0
2019-10-25,21.48,21.48,21.33,21.33,721,20.8602863149757,20.8602863149757,20.714613924508,20.714613924508,742.419340087473,0.0,1.0
2019-10-28,21.81,21.81,21.81,21.81,137,21.1807655740047,21.1807655740047,21.1807655740047,21.1807655740047,141.069971694845,0.0,1.0
2019-10-29,21.58,21.7,21.58,21.7,422,20.9574012419542,21.0739391543284,20.9574012419542,21.0739391543284,434.536701133028,0.0,1.0
2019-10-30,21.54,21.54,21.54,21.54,100,20.9185552711628,20.9185552711628,20.9185552711628,20.9185552711628,102.970782259011,0.0,1.0
2019-10-31,21.54,21.54,21.54,21.54,75,20.9185552711628,20.9185552711628,20.9185552711628,20.9185552711628,77.2280866942586,0.0,1.0
2019-11-01,21.54,21.54,21.54,21.54,1,20.9185552711628,20.9185552711628,20.9185552711628,20.9185552711628,1.02970782259011,0.0,1.0
2019-11-04,22.25,22.41,22.25,22.41,409,21.60807125271,21.7634551358755,21.60807125271,21.7634551358755,421.150499439356,0.0,1.0
2019-11-05,22.18,22.18,22.18,22.18,648,21.540090803825,21.540090803825,21.540090803825,21.540090803825,667.250669038395,0.0,1.0
2019-11-06,22.18,22.18,22.18,22.18,40,21.540090803825,21.540090803825,21.540090803825,21.540090803825,41.1883129036046,0.0,1.0
2019-11-07,22.39,22.39,22.39,22.39,620,21.7440321504798,21.7440321504798,21.7440321504798,21.7440321504798,638.418850005871,0.0,1.0
2019-11-08,22.49,22.49,22.49,22.49,240,21.8411470774583,21.8411470774583,21.8411470774583,21.8411470774583,247.129877421627,0.0,1.0
2019-11-11,22.49,22.49,22.49,22.49,67,21.8411470774583,21.8411470774583,21.8411470774583,21.8411470774583,68.9904241135376,0.0,1.0
2019-11-12,22.49,22.49,22.49,22.49,40,21.8411470774583,21.8411470774583,21.8411470774583,21.8411470774583,41.1883129036045,0.0,1.0
2019-11-13,22.49,22.49,22.49,22.49,24,21.8411470774583,21.8411470774583,21.8411470774583,21.8411470774583,24.7129877421627,0.0,1.0
2019-11-14,22.49,22.49,22.49,22.49,0,21.8411470774583,21.8411470774583,21.8411470774583,21.8411470774583,0,0.0,1.0
2019-11-15,22.33,22.33,22.33,22.33,178,21.6857631942927,21.6857631942927,21.6857631942927,21.6857631942927,183.287992421041,0.0,1.0
2019-11-18,22.33,22.33,22.33,22.33,0,21.6857631942927,21.6857631942927,21.6857631942927,21.6857631942927,0,0.0,1.0
2019-11-19,22.33,22.33,22.33,22.33,0,21.6857631942927,21.6857631942927,21.6857631942927,21.6857631942927,0,0.0,1.0
2019-11-20,22.33,22.33,22.33,22.33,0,21.6857631942927,21.6857631942927,21.6857631942927,21.6857631942927,0,0.0,1.0
2019-11-21,22.59,22.59,22.59,22.59,1015,21.9382620044368,21.9382620044368,21.9382620044368,21.9382620044368,1045.15343992896,0.0,1.0
2019-11-22,22.91,22.91,22.91,22.91,351,22.2490297707679,22.2490297707679,22.2490297707679,22.2490297707679,361.427445729129,0.0,1.0
2019-11-25,22.82,22.95,22.8,22.95,906,22.1616263364873,22.2878757415593,22.1422033510916,22.2878757415593,932.915287266641,0.0,1.0
2019-11-26,22.82,22.82,22.82,22.82,26,22.1616263364873,22.1616263364873,22.1616263364873,22.1616263364873,26.7724033873429,0.0,1.0
2019-11-27,23.11,23.11,23.1,23.1,110,22.4432596247248,22.4432596247248,22.433548132027,22.433548132027,113.267860484913,0.0,1.0
2019-11-29,23.0,23.0,23.0,23.0,1008,22.3364332050485,22.3364332050485,22.3364332050485,22.3364332050485,1037.94548517083,0.0,1.0
2019-12-02,22.7329,23.34,22.6103,23.34,1309,22.077039235089,22.6666239567753,21.9579763346134,22.6666239567753,1347.88753977046,0.0,1.0
2019-12-03,22.73,22.73,22.73,22.73,0,22.0742229022066,22.0742229022066,22.0742229022066,22.0742229022066,0,0.0,1.0
2019-12-04,22.85,22.87,22.83,22.87,584,22.1907608145808,22.2101837999765,22.1713378291851,22.2101837999765,601.349368392626,0.0,1.0
2019-12-05,22.94,22.97,22.86,22.91,7832,22.2781642488614,22.307298726955,22.2004723072786,22.2490297707679,8064.67166652577,0.0,1.0
2019-12-06,23.17,23.2,23.17,23.2,264,22.5015285809119,22.5306630590055,22.5015285809119,22.5306630590055,271.84286516379,0.0,1.0
2019-12-09,22.97,23.16,22.97,23.16,1744,22.307298726955,22.4918170882141,22.307298726955,22.4918170882141,1795.81044259715,0.0,1.0
2019-12-10,22.87,23.37,22.87,23.37,3220,22.2101837999765,22.6957584348689,22.2101837999765,22.6957584348689,3315.65918874016,0.0,1.0
2019-12-11,23.13,23.13,23.06,23.06,500,22.4626826101205,22.4626826101205,22.3947021612356,22.3947021612356,514.853911295057,0.0,1.0
2019-12-12,23.27,23.43,23.13,23.43,5369,22.5986435078904,22.7540273910559,22.4626826101205,22.7540273910559,5528.50129948631,0.0,1.0
2019-12-13,23.23,23.54,23.07,23.07,15501,22.8595913166815,23.1646482821646,22.7021425603032,22.7021425603032,15752.1726881106,0.3087,1.0
2019-12-16,23.68,23.68,23.65,23.65,226,23.3024159439956,23.3024159439956,23.2728943021747,23.2728943021747,229.662023579962,0.0,1.0
2019-12-17,23.84,23.9,23.84,23.9,1076,23.459864700374,23.5189079840159,23.459864700374,23.5189079840159,1093.43512111521,0.0,1.0
2019-12-18,23.97,24.06,23.96,24.0,3561,23.5877918149314,23.6763567403942,23.5779512676578,23.6173134567523,3618.70117685063,0.0,1.0
2019-12-19,24.09,24.19,23.99,24.09,4609,23.7058783822152,23.8042838549516,23.6074729094787,23.7058783822152,4683.68259592939,0.0,1.0
2019-12-20,24.22,24.58,24.22,24.58,5148,23.8338054967726,24.1880651986239,23.8338054967726,24.1880651986239,5231.41636013115,0.0,1.0
2019-12-23,24.47,24.67,24.38,24.67,4943,24.0798191786137,24.2766301240867,23.9912542531509,24.2766301240867,5023.09461307855,0.0,1.0
2019-12-24,24.52,24.55,24.45,24.45,1758,24.129021914982,24.1585435568029,24.0601380840664,24.0601380840664,1786.48600643173,0.0,1.0
2019-12-26,24.49,24.7,24.49,24.55,6061,24.099500273161,24.3061517659076,24.099500273161,24.1585435568029,6159.21028724845,0.0,1.0
2019-12-27,24.79,24.88,24.56,24.88,5758,24.3947166913704,24.4832816168333,24.1683841040766,24.4832816168333,5851.30058306823,0.0,1.0
2019-12-30,24.52,24.81,24.45,24.76,9874,24.129021914982,24.4143977859177,24.0601380840664,24.3651950495495,10033.9947824272,0.0,1.0
2019-12-31,24.54,24.54,24.44,24.48,3280,24.1487030095293,24.1487030095293,24.0502975367928,24.0896597258874,3333.14795284192,0.0,1.0
2020-01-02,25.19,25.3,25.04,25.06,8904,24.7883385823163,24.8965846023264,24.6407303732116,24.6604114677589,9048.27724759283,0.0,1.0
2020-01-03,24.95,25.34,24.95,25.34,6079,24.5521654477488,24.935946791421,24.5521654477488,24.935946791421,6177.5019528433,0.0,1.0
2020-01-06,25.01,25.19,24.94,25.19,1872,24.6112087313907,24.7883385823163,24.5423249004751,24.7883385823163,1902.33322186587,0.0,1.0
2020-01-07,25.29,25.6,25.22,25.6,11992,24.8867440550528,25.1918010205358,24.8178602241373,25.1918010205358,12186.3141007562,0.0,1.0
2020-01-08,25.36,25.59,25.29,25.29,4412,24.9556278859683,25.1819604732622,24.8867440550528,24.8867440550528,4483.49047803005,0.0,1.0
2020-01-09,25.59,25.71,25.45,25.6,17655,25.1819604732622,25.3000470405459,25.0441928114311,25.1918010205358,17941.0753376293,0.0,1.0
2020-01-10,25.84,25.97,25.76,25.76,3599,25.4279741551034,25.5559012696608,25.3492497769142,25.3492497769142,3657.31691532867,0.0,1.0
2020-01-13,26.29,26.55,26.07,26.55,8094,25.8707987824175,26.1266530115323,25.6543067423972,26.1266530115323,8225.15229582392,0.0,1.0
2020-01-14,26.08,26.46,25.93,26.46,964,25.6641472896709,26.0380880860695,25.5165390805662,26.0380880860695,979.620312969393,0.0,1.0
2020-01-15,26.1,26.21,26.04,26.15,6766,25.6838283842182,25.7920744042283,25.6247851005763,25.7330311205864,6875.63385638061,0.0,1.0
2020-01-16,26.16,26.79,26.1,26.79,9761,25.7428716678601,26.3628261460998,25.6838283842182,26.3628261460998,9919.16377063717,0.0,1.0
2020-01-17,26.23,26.32,26.17,26.32,5133,25.8117554987756,25.9003204242384,25.7527122151337,25.9003204242384,5216.17330546877,0.0,1.0
2020-01-21,25.76,25.96,25.75,25.96,60010,25.3492497769142,25.5460607223871,25.3394092296405,25.5460607223871,60982.3806859889,0.0,1.0
2020-01-22,25.87,26.32,25.81,26.32,2991,25.4574957969243,25.9003204242384,25.3984525132824,25.9003204242384,3039.46509967993,0.0,1.0
2020-01-23,25.58,25.7,25.11,25.7,6756,25.1721199259885,25.2902064932723,24.7096142041271,25.2902064932723,6865.47181993904,0.0,1.0
2020-01-24,25.47,25.71,25.27,25.47,5432,25.0638739059784,25.3000470405459,24.8670629605055,25.0638739059784,5520.01819507236,0.0,1.0
2020-01-27,24.7,24.87,24.4,24.49,42044,24.3061517659076,24.4734410695596,24.0109353476982,24.099500273161,42725.2660150262,0.0,1.0
2020-01-28,24.95,24.98,24.93,24.93,529,24.5521654477488,24.5816870895697,24.5324843532015,24.5324843532015,537.571727760175,0.0,1.0
2020-01-29,25.33,25.43,25.33,25.33,4264,24.9261062441474,25.0245117168838,24.9261062441474,24.9261062441474,4333.09233869449,0.0,1.0
2020-01-30,25.1994,25.1994,24.8,25.09,3086,24.7975886967535,24.7975886967535,24.4045572386441,24.6899331095798,3136.00444587506,0.0,1.0
2020-01-31,24.77,24.95,24.66,24.95,3921,24.3750355968231,24.5521654477488,24.266789576813,24.5521654477488,3984.53448874793,0.0,1.0
2020-02-03,24.77,24.77,24.77,24.77,112,24.3750355968231,24.3750355968231,24.3750355968231,24.3750355968231,113.814808145822,0.0,1.0
2020-02-04,25.88,26.0,25.88,25.99,1936,25.4673363441979,25.5854229114817,25.4673363441979,25.5755823642081,1967.37025509206,0.0,1.0
2020-02-05,25.7491,26.22,25.651,26.22,6659,25.3385235803859,25.8019149515019,25.2419878116314,25.8019149515019,6766.9000664556,0.0,1.0
2020-02-06,26.02,26.32,25.92,26.32,8233,25.605104006029,25.9003204242384,25.5066985332925,25.9003204242384,8366.40460236205,0.0,1.0
2020-02-07,25.67,25.69,25.59,25.69,1059,25.2606848514514,25.2803659459987,25.1819604732622,25.2803659459987,1076.15965916451,0.0,1.0
2020-02-10,25.65,25.65,25.65,25.65,277,25.2410037569041,25.2410037569041,25.2410037569041,25.2410037569041,281.488409432076,0.0,1.0
2020-02-11,26.17,26.17,26.08,26.08,2959,25.7527122151337,25.7527122151337,25.6641472896709,25.6641472896709,3006.94658306684,0.0,1.0
2020-02-12,26.68,26.74,26.5,26.55,3560,26.2545801260897,26.3136234097316,26.077450275164,26.1266530115323,3617.68497320647,0.0,1.0
2020-02-13,26.46,26.6,26.46,26.53,1174,26.0380880860695,26.1758557479005,26.0380880860695,26.106971916985,1193.02307824281,0.0,1.0
2020-02-14,26.39,26.97,26.39,26.97,2048,25.9692042551539,26.5399559970254,25.9692042551539,26.5399559970254,2081.18506323788,0.0,1.0
2020-02-18,26.81,26.81,26.81,26.81,345,26.3825072406471,26.3825072406471,26.3825072406471,26.3825072406471,350.590257234897,0.0,1.0
2020-02-19,26.55,26.62,26.17,26.17,8175,26.1266530115323,26.1955368424478,25.7527122151337,25.7527122151337,8307.46479100082,0.0,1.0
2020-02-20,26.17,26.79,26.05,26.79,1984,25.7527122151337,26.3628261460998,25.6346256478499,26.3628261460998,2016.1480300117,0.0,1.0
2020-02-21,26.05,26.59,25.9,26.59,2437,25.6346256478499,26.1660152006269,25.4870174387452,26.1660152006269,2476.48828081578,0.0,1.0
2020-02-24,25.08,25.18,23.75,25.16,5208,24.6800925623062,24.7784980350427,23.3712997749112,24.7588169404954,5292.38857878071,0.0,1.0
2020-02-25,25.02,25.29,24.84,25.26,4361,24.6210492786643,24.8867440550528,24.4439194277387,24.8572224132318,4431.66409217793,0.0,1.0
2020-02-26,25.04,25.12,24.96,25.08,2900,24.6407303732116,24.7194547514008,24.5620059950224,24.6800925623062,2946.99056806146,0.0,1.0
2020-02-27,24.52,24.52,24.29,24.3,2845,24.129021914982,24.129021914982,23.9026893276881,23.9125298749617,2891.0993676327,0.0,1.0
2020-02-28,24.06,24.07,23.8,24.07,1891,23.6763567403942,23.6861972876679,23.4205025112794,23.6861972876679,1921.6410911049,0.0,1.0
2020-03-02,24.71,24.71,24.1,24.7,3395,24.3159923131813,24.3159923131813,23.7157189294888,24.3061517659076,3450.01137192021,0.0,1.0
2020-03-03,24.69,25.07,24.49,25.07,3533,24.296311218634,24.6702520150325,24.099500273161,24.6702520150325,3590.24747481417,0.0,1.0
2020-03-04,25.15,25.17,24.8,24.91,4432,24.7489763932217,24.768657487769,24.4045572386441,24.5128032586542,4503.81455091323,0.0,1.0
2020-03-05,25.33,25.44,25.07,25.15,2124,24.9261062441474,25.0343522641575,24.6702520150325,24.7489763932217,2158.41654019397,0.0,1.0
2020-03-06,24.44,24.95,24.39,24.95,4802,24.0502975367928,24.5521654477488,24.0010948004246,24.5521654477488,4879.8098992521,0.0,1.0
2020-03-09,23.15,23.72,23.02,23.72,2277,22.7808669384924,23.3417781330902,22.652939823935,23.3417781330902,2313.89569775032,0.0,1.0
2020-03-10,23.84,23.98,23.55,23.98,3575,23.459864700374,23.597632362205,23.1744888294382,23.597632362205,3632.92802786886,0.0,1.0
2020-03-11,23.0,23.57,22.9,23.57,5176,22.6332587293877,23.1941699239855,22.5348532566512,23.1941699239855,5259.87006216761,0.0,1.0
2020-03-12,21.51,21.57,21.38,21.39,2039,21.1670171856143,21.2260604692562,21.0390900710569,21.0489306183305,2072.03923044045,0.0,1.0
2020-03-13,21.69,22.22,21.23,22.22,5464,21.3441470365399,21.8656960420432,20.8914818619522,21.8656960420432,5552.53671168545,0.0,1.0
2020-03-16,20.05,20.1,19.49,20.09,1006,19.7302972836619,19.7795000200301,19.1792266363376,19.7696594727564,1022.30086602407,0.0,1.0
2020-03-17,20.43,20.43,20.25,20.25,614,20.1042380800604,20.1042380800604,19.9271082291348,19.9271082291348,623.949037513702,0.0,1.0
2020-03-18,19.28,19.38,19.28,19.38,288,18.972575143591,19.0709806163275,18.972575143591,19.0709806163275,292.666649517828,0.0,1.0
2020-03-19,19.67,20.49,19.55,20.05,2335,19.3563564872633,20.1632813637023,19.2382699199795,19.7302972836619,2372.83550911155,0.0,1.0
2020-03-20,20.22,20.5,20.09,20.5,574,19.8975865873138,20.173121910976,19.7696594727564,20.173121910976,583.300891747337,0.0,1.0
2020-03-23,20.05,20.17,19.64,20.16,2180,19.7302972836619,19.8483838509456,19.3268348454423,19.838543303672,2215.32394426688,0.0,1.0
2020-03-24,21.61,21.77,21.01,21.01,2656,21.2654226583508,21.4228714147291,20.6749898219319,20.6749898219319,2699.03687888662,0.0,1.0
2020-03-25,22.56,22.71,22.13,22.21,9018,22.2002746493472,22.3478828584519,21.7771311165804,21.8558554947696,9164.12446302696,0.0,1.0
2020-03-26,23.02,23.1,22.72,22.75,3923,22.652939823935,22.7316642021241,22.3577234057255,22.3872450475465,3986.56689603623,0.0,1.0
2020-03-27,22.36,22.36,22.08,22.26,1759,22.0034637038743,22.0034637038743,21.7279283802122,21.9050582311378,1787.50221007589,0.0,1.0
2020-03-30,22.44,22.54,22.22,22.31,3404,22.0821880820634,22.1805935547999,21.8656960420432,21.954260967506,3459.15720471766,0.0,1.0
2020-03-31,22.79,22.86,22.7,22.78,2286,22.4266072366411,22.4954910675566,22.3380423111783,22.4167666893674,2323.04153054775,0.0,1.0
2020-04-01,22.05,22.77,21.92,22.77,2219,21.6984067383912,22.4069261420938,21.5704796238338,22.4069261420938,2254.95588638909,0.0,1.0
2020-04-02,21.98,22.26,21.92,22.17,758,21.6295229074757,21.9050582311378,21.5704796238338,21.816493305675,770.282362272614,0.0,1.0
2020-04-03,21.73,21.9,21.48,21.9,2413,21.3835092256345,21.5507985292865,21.1374955437933,21.5507985292865,2452.09939335596,0.0,1.0
2020-04-06,22.65,22.73,22.5,22.5,1458,22.28883957481,22.3675639529992,22.1412313657053,22.1412313657053,1481.624913184,0.0,1.0
2020-04-07,22.96,23.16,22.88,23.14,1203,22.5938965402931,22.790707485766,22.5151721621039,22.7710263912187,1222.49298392342,0.0,1.0
2020-04-08,23.03,23.2,22.85,23.2,988,22.6627803712086,22.8300696748606,22.485650520283,22.8300696748606,1004.00920042921,0.0,1.0
2020-04-09,23.03,23.03,23.03,23.03,121,22.6627803712086,22.6627803712086,22.6627803712086,22.6627803712086,122.960640943254,0.0,1.0
2020-04-13,23.48,23.48,23.23,23.48,1607,23.1056049985227,23.1056049985227,22.8595913166815,23.1056049985227,1633.03925616371,0.0,1.0
2020-04-14,24.12,24.43,23.81,24.26,2127,23.7354000240361,24.0404569895192,23.430343058553,23.8731676858672,2161.46515112645,0.0,1.0
2020-04-15,24.06,24.29,23.7,24.03,3686,23.6763567403942,23.9026893276881,23.3220970385429,23.6468350985733,3745.72663237053,0.0,1.0
2020-04-16,24.7,25.14,24.67,25.14,1383,24.3061517659076,24.7391358459481,24.2766301240867,24.7391358459481,1405.40963987207,0.0,1.0
2020-04-17,25.04,25.18,24.93,25.18,6580,24.6407303732116,24.7784980350427,24.5324843532015,24.7784980350427,6686.61997856703,0.0,1.0
2020-04-20,25.7,25.78,25.32,25.78,7239,25.2902064932723,25.3689308714615,24.9162656968737,25.3689308714615,7356.29818006788,0.0,1.0
2020-04-21,24.73,25.4,23.87,25.4,10125,24.3356734077286,24.9949900750629,23.4893863421949,24.9949900750629,10289.0618971111,0.0,1.0
2020-04-22,25.38,25.38,25.29,25.29,4727,24.9753089805156,24.9753089805156,24.8867440550528,24.8867440550528,4803.59462594017,0.0,1.0
2020-04-23,25.24,25.9,25.17,25.9,2108,24.8375413186845,25.4870174387452,24.768657487769,25.4870174387452,2142.15728188743,0.0,1.0
2020-04-24,25.28,25.9,25.27,25.9,1493,24.8769035077791,25.4870174387452,24.8670629605055,25.4870174387452,1517.19204072957,0.0,1.0
2020-04-27,25.68,26.08,25.57,26.08,3589,25.270525398725,25.6641472896709,25.1622793787149,25.6641472896709,3647.15487888709,0.0,1.0
2020-04-28,25.68,25.75,25.52,25.52,37672,25.270525398725,25.3394092296405,25.1130766423467,25.1130766423467,38282.4236827625,0.0,1.0
2020-04-29,26.06,26.31,26.0,26.0,1001,25.6444661951236,25.8904798769648,25.5854229114817,25.5854229114817,1017.21984780328,0.0,1.0
2020-04-30,25.75,26.19,25.51,26.19,7458,25.3394092296405,25.772393309681,25.103236095073,25.772393309681,7578.84677813874,0.0,1.0
2020-05-01,25.03,25.28,24.79,25.24,6402,24.630889825938,24.8769035077791,24.3947166913704,24.8375413186845,6505.73572990669,0.0,1.0
2020-05-04,25.12,25.13,24.42,24.42,3250,24.7194547514008,24.7292952986744,24.0306164422455,24.0306164422455,3302.66184351714,0.0,1.0
2020-05-05,25.56,25.87,25.22,25.22,4700,25.1524388314412,25.4574957969243,24.8178602241373,24.8178602241373,4776.15712754788,0.0,1.0
2020-05-06,26.24,26.26,25.84,25.84,805,25.8215960460492,25.8412771405965,25.4279741551034,25.4279741551034,818.043933548094,0.0,1.0
2020-05-07,26.57,26.92,26.49,26.92,653,26.1463341060796,26.4907532606572,26.0676097278904,26.4907532606572,663.580979635906,0.0,1.0
2020-05-08,27.15,27.27,27.11,27.19,2215,26.7170858479511,26.8351724152348,26.6777236588565,26.7564480370457,2250.89107181245,0.0,1.0
2020-05-11,27.58,27.62,27.49,27.54,1340,27.1402293807179,27.1795915698125,27.0516644552551,27.1008671916233,1361.71288317322,0.0,1.0
2020-05-12,27.71,28.0,27.71,27.98,6322,27.2681564952753,27.5535323662111,27.2681564952753,27.5338512716638,6424.43943837397,0.0,1.0
2020-05-13,27.96,28.33,27.76,27.97,14300,27.5141701771165,27.8782704262414,27.3173592316435,27.5240107243901,14531.7121114754,0.0,1.0
2020-05-14,27.99,28.17,27.31,28.05,9884,27.5436918189374,27.7208216698631,26.8745346043294,27.6027351025793,10044.1568188688,0.0,1.0
2020-05-15,28.08,28.24,27.74,28.11,5826,27.6322567444002,27.7897055007786,27.2976781370962,27.6617783862212,5920.40243087105,0.0,1.0
2020-05-18,29.07,29.16,28.61,29.16,5930,28.6064709244913,28.6950358499541,28.1538057499035,28.6950358499541,6026.08760986359,0.0,1.0
2020-05-19,29.12,29.42,28.91,29.41,14726,28.6556736608595,28.9508900790689,28.4490221681129,28.9410495317953,14964.6148638872,0.0,1.0
2020-05-20,29.7,29.95,29.46,29.7,15300,29.226425402731,29.4724390845722,28.9902522681635,29.226425402731,15547.9157556346,0.0,1.0
2020-05-21,29.55,30.12,29.33,30.12,4994,29.0788171936263,29.6397283882242,28.8623251536061,29.6397283882242,5074.92099893066,0.0,1.0
2020-05-22,29.2,29.55,28.86,29.55,7208,28.7343980390487,29.0788171936263,28.3998194317447,29.0788171936263,7324.79586709895,0.0,1.0
2020-05-26,29.66,30.11,29.66,30.04,11880,29.1870632136364,29.6298878409505,29.1870632136364,29.561004010035,12072.4992926104,0.0,1.0
2020-05-27,29.05,29.69,28.5,29.69,8497,28.586789829944,29.2165848554574,28.0455597298934,29.2165848554574,8634.68236442005,0.0,1.0
2020-05-28,29.0,29.52,29.0,29.52,3295,28.5375870935757,29.0492955518054,28.5375870935757,29.0492955518054,3348.39100750431,0.0,1.0
2020-05-29,29.6,29.69,29.27,29.29,1826,29.1280199299946,29.2165848554574,28.8032818699642,28.8229629645115,1855.58785423455,0.0,1.0
2020-06-01,31.57,31.57,29.9,30.13,7904,31.066607742903,31.066607742903,29.423236348204,29.6495689354978,8032.0736034337,0.0,1.0
2020-06-02,30.61,31.01,30.22,31.01,31197,30.1219152046329,30.5155370955788,29.7381338609607,30.5155370955788,31702.5050868321,0.0,1.0
2020-06-03,31.01,31.18,30.6,31.18,15035,30.5155370955788,30.6828263992307,30.1120746573592,30.6828263992307,15278.6217899324,0.0,1.0
2020-06-04,30.75,31.23,30.65,31.23,8106,30.2596828664639,30.732029135599,30.1612773937275,30.732029135599,8237.34673955385,0.0,1.0
2020-06-05,30.99,31.04,30.86,30.9,6101,30.4958560010315,30.5450587373997,30.3679288864741,30.4072910755686,6199.8584330148,0.0,1.0
2020-06-08,30.77,30.99,30.2,30.2,13363,30.2793639610112,30.4958560010315,29.7184527664134,29.7184527664134,13579.5292968984,0.0,1.0
2020-06-09,30.87,30.9,30.57,30.57,5655,30.3777694337477,30.4072910755686,30.0825530155383,30.0825530155383,5746.63160771984,0.0,1.0
2020-06-10,31.61,31.65,30.91,30.91,3431,31.1059699319976,31.1453321210921,30.4171316228423,30.4171316228423,3486.59470310994,0.0,1.0
2020-06-11,30.85,31.56,30.55,31.56,16288,30.3580883392004,31.0567671956293,30.062871920991,31.0567671956293,16551.9249560638,0.0,1.0
2020-06-12,31.09,31.36,30.7,31.18,10819,30.5942614737679,30.8599562501564,30.2104801300957,30.6828263992307,10994.3072261576,0.0,1.0
2020-06-15,31.26,31.46,30.37,30.37,7428,30.7615507774199,30.9583617228929,29.8857420700654,29.8857420700654,7548.36066881397,0.0,1.0
2020-06-16,34.08,34.08,31.78,32.06,13470,33.5365851085883,33.5365851085883,31.2732592356496,31.5487945593117,13688.2630868234,0.0,1.0
2020-06-17,32.51,32.72,32.31,32.72,20450,31.9916191866258,32.1982706793724,31.7948082411528,32.1982706793724,20781.364523054,0.0,1.0
2020-06-18,32.87,32.99,32.63,32.89,10135,32.3458788884771,32.4639654557608,32.1097057539095,32.3655599830244,10299.2239335527,0.0,1.0
2020-06-19,32.91,33.79,32.78,33.79,11493,32.3852410775716,33.2512092376526,32.2573139630142,33.2512092376526,11679.2284823208,0.0,1.0
2020-06-22,33.48,33.88,33.25,33.88,11865,32.9461522721695,33.3397741631154,32.7198196848756,33.3397741631154,12057.256237948,0.0,1.0
2020-06-23,34.2,34.46,34.16,34.26,20200,33.6546716758721,33.9105259049869,33.6153094867775,33.713714959514,20527.3136120143,0.0,1.0
2020-06-24,33.8,34.22,33.42,34.19,20818,33.2610497849262,33.6743527704194,32.8871089885276,33.6448311285984,21155.3274641046,0.0,1.0
2020-06-25,33.92,33.92,33.5,33.63,7222,33.37913635221,33.37913635221,32.9658333667168,33.0937604812742,7339.02271811717,0.0,1.0
2020-06-26,33.62,34.24,33.42,34.24,11654,33.0839199340006,33.6940338649667,32.8871089885276,33.6940338649667,11842.8372690304,0.0,1.0
2020-06-29,33.5577,33.78,32.99,33.5143,27447,33.0226133244857,33.2413686903789,32.4639654557608,32.9799053493181,27891.7414212355,0.0,1.0
2020-06-30,33.87,34.24,33.66,34.24,11036,33.3299336158417,33.6940338649667,33.1232821230952,33.6940338649667,11214.8234169401,0.0,1.0
2020-07-01,34.23,35.61,33.8,34.14,15717,33.684193317693,35.0421888414563,33.2610497849262,33.5956283922302,15971.6726752489,0.0,1.0
2020-07-02,35.44,35.69,35.14,35.69,30054,34.8748995378043,35.1209132196455,34.5796831195949,35.1209132196455,30540.9843215582,0.0,1.0
2020-07-06,35.97,37.31,35.97,36.29,45862,35.3964485433076,36.7150818779762,35.3964485433076,35.7113460560643,46605.1315284256,0.0,1.0
2020-07-07,35.76,36.37,35.72,36.31,73655,35.189797050561,35.7900704342534,35.1504348614664,35.7310271506116,74848.4794105401,0.0,1.0
2020-07-08,37.12,37.17,36.52,37.17,28602,36.528111479777,36.5773142161452,35.9376786433581,36.5773142161452,29065.4566302392,0.0,1.0
2020-07-09,37.73,38.03,37.35,38.03,69547,37.1283848634694,37.4236012816788,36.7544440670708,37.4236012816788,70673.9148403345,0.0,1.0
2020-07-10,37.81,38.18,37.25,38.18,36666,37.2071092416586,37.5712094907835,36.6560385943344,37.5712094907835,37260.1228167384,0.0,1.0
2020-07-13,36.27,38.0,36.25,37.92,42148,35.691664961517,37.3940796398579,35.6719838669697,37.3153552616687,42830.9511940186,0.0,1.0
2020-07-14,35.99,36.38,34.78,36.38,29051,35.4161296378549,35.7999109815271,34.2254234177436,35.7999109815271,29521.7320664666,0.0,1.0
2020-07-15,36.42,36.95,36.0,36.95,14651,35.8392731706217,36.360822176125,35.4259701851285,36.360822176125,14888.3995905753,0.0,1.0
2020-07-16,35.29,35.82,34.91,35.82,15754,34.7272913286996,35.2488403342029,34.353350532301,35.2488403342029,16009.2722100828,0.0,1.0
2020-07-17,35.42,35.6,35.29,35.39,12890,34.855218443257,35.0323482941826,34.7272913286996,34.8256968014361,13098.8649732111,0.0,1.0
2020-07-20,36.34,36.99,35.65,35.8,24334,35.7605487924325,36.4001843652195,35.0815510305509,35.2291592396556,24728.2994769681,0.0,1.0
2020-07-21,37.19,37.77,36.96,37.77,34241,36.5969953106925,37.167747052564,36.3706627233986,37.167747052564,34795.8289796525,0.0,1.0
2020-07-22,36.501,37.19,36.08,37.19,20726,35.9189816035382,36.5969953106925,35.5046945633177,36.5969953106925,21061.836728842,0.0,1.0
2020-07-23,36.2702,37.05,35.78,36.98,90604,35.6918617724625,36.4592276488614,35.2094781451083,36.3903438179459,92072.1149753929,0.0,1.0
2020-07-24,35.293,35.57,34.756,35.01,17760,34.7302434928817,35.0028266523617,34.2018061042869,34.4517560050375,18047.776720266,0.0,1.0
2020-07-27,36.13,36.1699,35.2901,35.525,13867,35.5538972996859,35.5931610833078,34.7273897341723,34.9585441896303,14091.6959335546,0.0,1.0
2020-07-28,36.014,36.95,35.98,36.95,14567,35.4397469513116,36.360822176125,35.4062890905812,36.360822176125,14803.0384844659,0.0,1.0
2020-07-29,37.08,37.33,36.565,37.33,38225,36.4887492906824,36.7347629725235,35.9819611060896,36.7347629725235,38844.3842979824,0.0,1.0
2020-07-30,36.5513,36.85,36.1107,36.85,18280,35.9684795563247,36.2624167033885,35.5349050434478,36.2624167033885,18576.2026152287,0.0,1.0
2020-07-31,36.6269,36.78,36.32,36.6428,15393,36.0428740937134,36.193532872473,35.7408676978852,36.0585205638785,15642.4226945414,0.0,1.0
2020-08-03,37.81,37.82,37.2943,37.68,70818,37.2071092416586,37.2169497889322,36.6996322187566,37.0791821271012,71965.5096720607,0.0,1.0
2020-08-04,38.38,38.38,37.67,37.82,19632,37.7680204362565,37.7680204362565,37.0693415798275,37.2169497889322,19950.1099421319,0.0,1.0
2020-08-05,38.84,38.88,38.4434,38.64,25707,38.2206856108442,38.2600477999388,37.8304095059714,38.0238746653713,26123.5470803986,0.0,1.0
2020-08-06,38.81,42.91,38.2,39.09,24336,38.1911639690233,42.2257883512185,37.5908905853308,38.4666992926854,24730.3318842564,0.0,1.0
2020-08-07,37.475,37.9512,37.241,37.59,24739,36.8774509079914,37.3460577691625,36.6471821017881,36.9906172016384,25139.8619528525,0.0,1.0
2020-08-10,36.97,37.3328,36.4001,37.24,57087,36.3805032706722,36.7375183257602,35.8196904815471,36.6461980470607,58012.0174341119,0.0,1.0
2020-08-11,36.4,37.66,36.4,37.66,22530,35.8195920760744,37.0595010325539,35.8195920760744,37.0595010325539,22895.068102905,0.0,1.0
2020-08-12,37.3403,37.61,36.98,37.42,16292,36.7448987362154,37.0102982961856,36.3903438179459,36.8233278979864,16555.9897706404,0.0,1.0
2020-08-13,37.1,37.7,36.81,37.7,18992,36.5084303852297,37.0988632216485,36.2230545142939,37.0988632216485,19299.73960987,0.0,1.0
2020-08-14,36.9207,37.1,36.6548,36.6907,5568,36.3319893726132,36.5084303852297,36.0703292206069,36.1056567853193,5658.22189067799,0.0,1.0
2020-08-17,37.82,37.82,37.085,37.31,6910,37.2169497889322,37.2169497889322,36.4936695643192,36.7150818779762,7021.96718113954,0.0,1.0
2020-08-18,38.26,38.5,37.6,37.88,37950,37.6499338689727,37.8861070035402,37.000457748912,37.2759930725741,38564.9282958387,0.0,1.0
2020-08-19,38.23,38.54,37.99,38.46,14046,37.6204122271517,37.9254691926348,37.3842390925842,37.8467448144456,14273.596385859,0.0,1.0
2020-08-20,38.54,38.56,37.685,38.36,27536,37.9254691926348,37.9451502871821,37.084102400738,37.7483393417092,27982.1835455656,0.0,1.0
2020-08-21,38.88,38.88,38.24,38.72,24911,38.2600477999388,38.2600477999388,37.6302527744254,38.1025990435604,25314.6489796479,0.0,1.0
2020-08-24,39.75,39.75,39.265,39.37,31990,39.1161754127461,39.1161754127461,38.6389088699742,38.7422346163475,32508.3545766503,0.0,1.0
2020-08-25,40.3439,40.355,39.5,40.18,93637,39.700605515328,39.7115285228017,38.8701617309049,39.5393189455129,95154.2606281276,0.0,1.0
2020-08-26,40.97,41.299,40.5023,40.93,36165,40.316722180131,40.640476185434,39.8564797841425,40.2773599910364,36751.0047910146,0.0,1.0
2020-08-27,40.775,41.6,40.5021,41.6,23253,40.1248315082949,40.9366766583707,39.856282973197,40.9366766583707,23629.783337632,0.0,1.0
2020-08-28,40.6018,41.11,40.4769,41.11,29546,39.9543932295153,40.454489841962,39.8314847940674,40.454489841962,30024.7528703254,0.0,1.0
2020-08-31,40.0836,40.26,39.9602,40.13,76885,39.4444560697949,39.6180433237021,39.3230237164381,39.4901162091446,78130.8171811741,0.0,1.0
2020-09-01,41.1376,41.24,40.4983,40.6,54821,40.4816497524373,40.5824169565194,39.8525435652331,39.952621931006,55709.2999764472,0.0,1.0
2020-09-02,41.1224,41.92,40.7121,41.92,34456,40.4666921205813,41.2515741711274,40.0629344659436,41.2515741711274,35014.3127631468,0.0,1.0
2020-09-03,39.2616,40.53,39.0,40.53,37431,38.6355630839012,39.8837381000905,38.3781343672226,39.8837381000905,38037.5186045201,0.0,1.0
2020-09-04,38.95,39.0733,37.622,38.5,23502,38.3289316308543,38.4502655787384,37.022106952914,37.8861070035402,23882.8180450277,0.0,1.0
2020-09-08,37.235,37.69,37.01,37.69,16320,36.6412777734239,37.0890226743748,36.4198654597668,37.0890226743748,16584.4434726769,0.0,1.0
2020-09-09,37.7813,38.0,37.405,38.0,21552,37.1788668709832,37.3940796398579,36.8085670770759,37.3940796398579,21901.2209389174,0.0,1.0
2020-09-10,37.2603,38.5,37.2603,38.5,32474,36.6661743580262,37.8861070035402,36.6661743580262,37.8861070035402,33000.1971404233,0.0,1.0
2020-09-11,37.5278,38.02,37.2681,38.02,10903,36.9294089975963,37.4137607344052,36.6738499848997,37.4137607344052,11079.6683322669,0.0,1.0
2020-09-14,38.1122,38.58,37.7401,38.58,12502,37.5044905802682,37.9648313817294,37.1383238162158,37.9648313817294,12704.5779592773,0.0,1.0
2020-09-15,38.4918,38.76,38.4501,38.76,10876,37.8780377547758,38.141961232655,37.8370026726447,38.141961232655,11052.2308338746,0.0,1.0
2020-09-16,38.53,38.86,38.45,38.73,35929,37.9156286453612,38.2403667053915,37.836904267172,38.1124395908341,36511.180730993,0.0,1.0
2020-09-17,38.0387,38.15,37.75,38.0,12857,37.4321625578069,37.5416878489626,37.1480659580167,37.3940796398579,13065.3302529538,0.0,1.0
2020-09-18,38.1247,38.42,37.795,38.42,10061,37.5167912643602,37.807382625351,37.1923484207481,37.807382625351,10224.0248638849,0.0,1.0
2020-09-21,37.9395,37.98,37.19,37.76,24245,37.3345443288523,37.3743985453106,36.5969953106925,37.1579065052903,24637.8573526379,0.0,1.0
2020-09-22,38.4,38.42,37.667,38.42,6150,37.7877015308037,37.807382625351,37.0663894156454,37.807382625351,6249.65241157861,0.0,1.0
2020-09-23,38.21,38.71,38.09,38.46,23884,37.6007311326045,38.0927584962868,37.4826445653207,37.8467448144456,24271.0078370964,0.0,1.0
2020-09-24,37.7883,38.0964,37.5,37.5838,13198,37.1857552540748,37.4889425155758,36.9020522761755,36.9845160623287,13411.8556956121,0.0,1.0
2020-09-25,38.06,38.13,37.34,37.46,32834,37.4531229234998,37.5220067544153,36.7446035197972,36.8626900870809,33366.0304523206,0.0,1.0
2020-09-28,38.4887,38.58,38.27,38.58,74853,37.874987185121,37.9648313817294,37.6597744162463,37.9648313817294,76065.8913762427,0.0,1.0
2020-09-29,38.71,38.71,38.31,38.31,19215,38.0927584962868,38.0927584962868,37.6991366053409,37.6991366053409,19526.3530225175,0.0,1.0
2020-09-30,39.63,39.63,38.89,38.9778,16546,38.9980888454623,38.9980888454623,38.2698883472124,38.3562883522751,16814.1054962568,0.0,1.0
2020-10-01,39.71,39.71,39.2,39.29,43027,39.0768132236515,39.0768132236515,38.5749453126955,38.6635102381583,43724.1941972345,0.0,1.0
2020-10-02,39.1912,39.5,38.9875,39.4,23127,38.5662856310947,38.8701617309049,38.3658336831305,38.7717562581684,23501.741678468,0.0,1.0
2020-10-05,39.6,39.6498,39.345,39.5,12137,38.9685672036414,39.0175731290641,38.7176332481634,38.8701617309049,12333.6636291593,0.0,1.0
2020-10-06,39.71,40.085,39.61,39.81,20502,39.0768132236515,39.4458337464132,38.978407750915,39.175218696388,20834.2071125503,0.0,1.0
2020-10-07,40.3,40.3,40.1509,40.2466,19783,39.6574055127966,39.6574055127966,39.5106829529466,39.6048569903554,20103.5566923999,0.0,1.0
2020-10-08,40.4228,40.58,40.22,40.58,8288,39.778247433317,39.9329408364587,39.5786811346075,39.9329408364587,8422.29580279081,0.0,1.0
2020-10-09,41.21,41.21,40.7658,40.8,14166,40.5528953146985,40.5528953146985,40.1157782048031,40.149432876479,14395.5408231581,0.0,1.0
2020-10-12,41.7,41.8483,41.381,41.68,18278,41.0350821311072,41.1810174471754,40.7211686730779,41.0154010365599,18574.1702079404,0.0,1.0
2020-10-13,41.7441,41.83,41.45,41.54,18174,41.078478944584,41.1630092456646,40.789068449266,40.8776333747288,18468.4850289479,0.0,1.0
2020-10-14,41.4,41.9494,41.4,41.43,19589,40.7398657128978,41.2805053801119,40.7398657128978,40.7693873547187,19906.413185433,0.0,1.0
2020-10-15,40.92,40.9492,39.99,39.99,12236,40.2675194437627,40.2962538418018,39.3523485473136,39.3523485473136,12434.267789931,0.0,1.0
2020-10-16,41.1791,41.5,41.17,41.17,10636,40.5224880236229,40.8382711856343,40.5135331256039,40.5135331256039,10808.3419592764,0.0,1.0
2020-10-19,40.91,41.44,40.77,41.44,12252,40.2576788964891,40.7792279019924,40.119911234658,40.7792279019924,12450.5270482376,0.0,1.0
2020-10-20,41.2093,41.4599,41.1699,41.289,12839,40.5522064763893,40.7988105910669,40.5134347201312,40.6306356381603,13047.038587359,0.0,1.0
2020-10-21,41.26,41.66,41.135,41.4,13181,40.6020980510667,40.9957199420126,40.4790912101461,40.7398657128978,13394.5802336614,0.0,1.0
2020-10-22,40.8437,41.29,40.65,41.2,18831,40.1924360680648,40.6316196928877,40.0018246673743,40.5430547674249,19136.1308231604,0.0,1.0
2020-10-23,40.9226,40.95,40.49,40.67,14941,40.2700779860539,40.2970410855837,39.8443759109959,40.0215057619216,15183.0986473814,0.0,1.0
2020-10-26,40.57,40.72,40.07,40.2,12506,39.9231002891851,40.0707084982898,39.4310729255028,39.5590000400602,12708.642773854,0.0,1.0
2020-10-27,41.82,41.82,41.0,41.0,22472,41.153168698391,41.153168698391,40.3462438219519,40.3462438219519,22836.1282915438,0.0,1.0
2020-10-28,41.2,41.71,40.9214,41.71,16577,40.5430547674249,41.0449226783808,40.268897120381,41.0449226783808,16845.6078092257,0.0,1.0
2020-10-29,41.72,41.92,41.4706,41.92,14505,41.0547632256545,41.2515741711274,40.8093399766497,41.2515741711274,14740.0338585281,0.0,1.0
2020-10-30,40.6534,41.165,40.5,41.09,29160,40.0051704534473,40.5086128519671,39.8542164582696,40.4348087474147,29632.49826368,0.0,1.0
2020-11-02,41.01,41.286,40.565,40.88,35960,40.3560843692256,40.6276834739782,39.9181800155483,40.2281572546682,36542.683043962,0.0,1.0
2020-11-03,40.8,41.37,40.39,41.37,27466,40.149432876479,40.7103440710768,39.7459704382595,40.7103440710768,27911.0492904744,0.0,1.0
2020-11-04,43.39,43.42,42.23,42.93,26797,42.6981346203535,42.7276562621744,41.5566311366105,42.2454694457657,27231.209052532,0.0,1.0
2020-11-05,44.36,44.87,43.73,44.87,55512,43.6526677058972,44.1545356168532,43.0327132276575,44.1545356168532,56411.4966945612,0.0,1.0
2020-11-06,44.79,44.8,44.0064,44.69,24505,44.0758112386641,44.0856517859377,43.3047059543011,43.9774057659276,24902.0703001193,0.0,1.0
2020-11-09,43.27,45.57,43.0879,45.57,75719,42.5800480530697,44.8433739260085,42.4008516872166,44.8433739260085,76945.9237320846,0.0,1.0
2020-11-10,40.7,42.58,40.3709,42.58,43105,40.0510274037425,41.9010502911881,39.7271749929668,41.9010502911881,43803.458081479,0.0,1.0
2020-11-11,41.33,41.36,39.94,40.0,38004,40.6709818819823,40.7005035238032,39.3031458109454,39.3621890945872,38619.8032926232,0.0,1.0
2020-11-12,41.5643,42.46,41.43,41.43,44611,40.9015459046038,41.7829637239044,40.7693873547187,40.7693873547187,45333.8607695826,0.0,1.0
2020-11-13,42.5683,42.7284,42.12,42.22,50543,41.8895368508779,42.047084012729,41.4483851166004,41.5467905893368,51361.9807867346,0.0,1.0
2020-11-16,42.15,42.7,42.0384,42.7,164519,41.4779067584213,42.0191368584719,41.3680862508474,42.0191368584719,167184.807333415,0.0,1.0
2020-11-17,41.6617,42.21,41.605,42.21,22841,40.9973928350491,41.5369500420632,40.9415969320075,41.5369500420632,23211.1074362385,0.0,1.0
2020-11-18,41.52,41.93,41.5,41.93,23295,40.8579522801816,41.2614147184011,40.8382711856343,41.2614147184011,23672.4638906867,0.0,1.0
2020-11-19,41.9572,42.01,41.3401,41.37,57243,41.2881810069854,41.3401390965902,40.6809208347286,40.7103440710768,58170.5452026006,0.0,1.0
2020-11-20,42.9182,43.0384,42.1,42.1,26424,42.2338575999828,42.3521409782121,41.4287040220531,41.4287040220531,26852.1650932607,0.0,1.0
2020-11-23,42.81,43.1895,42.53,43.05,24493,42.127382878482,42.5008316475169,41.8518475548199,42.3635560130495,24889.8758563894,0.0,1.0
2020-11-24,43.06,43.1779,42.85,43.12,22646,42.3733965603232,42.4894166126795,42.1667450675766,42.432439843965,23012.9477256275,0.0,1.0
2020-11-25,42.864,42.9,42.65,42.8,21751,42.1805218337597,42.2159478039448,41.9699341221036,42.1175423312083,22103.4454641051,0.0,1.0
2020-11-27,43.95,43.95,43.03,43.03,12861,43.2492052676777,43.2492052676777,42.3438749185022,42.3438749185022,13069.3950675305,0.0,1.0
2020-11-30,43.15,44.07,42.925,44.07,22335,42.461961485786,43.3672918349615,42.2405491721289,43.3672918349615,22696.908392294,0.0,1.0
2020-12-01,43.22,44.09,43.08,44.09,18225,42.5308453167015,43.3869729295088,42.3930776548705,43.3869729295088,18520.3114148,0.0,1.0
2020-12-02,43.15,43.3,42.47,43.01,35232,42.461961485786,42.6095696948907,41.792804271178,42.3241938239549,35802.8867910142,0.0,1.0
2020-12-03,43.59,43.9999,43.53,43.99,20235,42.8949455658264,43.2983095985732,42.8359022821846,43.2885674567723,20562.8807395599,0.0,1.0
2020-12-04,43.7671,43.91,43.68,43.7,14304,43.0692216580427,43.2098430785831,42.9835104912893,43.0031915858366,14535.7769260521,0.0,1.0
2020-12-07,43.72,43.78,43.575,43.77,38822,43.0228726803838,43.0819159640257,42.880184744916,43.0720754167521,39451.0578735455,0.0,1.0
2020-12-08,44.15,44.21,43.96,43.96,27859,43.4460162131507,43.5050594967925,43.2590458149514,43.2590458149514,28310.417322629,0.0,1.0
2020-12-09,43.45,45.07,43.34,45.07,28745,42.7571779039954,44.3513465623262,42.6489318839853,44.3513465623262,29210.773751354,0.0,1.0
2020-12-10,44.15,44.955,43.4,44.955,19311,43.4460162131507,44.2381802686792,42.7079751676271,44.2381802686792,19623.9085723568,0.0,1.0
2020-12-11,44.1,44.5274,43.94,44.26,18219,43.3968134767824,43.8173984672581,43.2393647204041,43.5542622331608,18514.2141929351,0.0,1.0
2020-12-14,43.84,45.41,43.75,44.84,25254,43.1409592476676,44.6859251696302,43.0523943222048,44.1250139750323,25663.2068295945,0.0,1.0
2020-12-15,43.9,44.54,43.57,44.54,20541,43.2000025313095,43.8297975568229,42.8752644712791,43.8297975568229,20873.8390546725,0.0,1.0
2020-12-16,44.9,44.92,44.31,44.5,26652,44.1840572586742,44.2037383532215,43.603464969529,43.7904353677283,27083.8595241289,0.0,1.0
2020-12-17,45.6263,45.7485,45.18,45.18,30513,44.8987762071591,45.0190276948431,44.4595925823363,44.4595925823363,31007.4217942273,0.0,1.0
2020-12-18,45.257,45.65,45.07,45.65,28911,44.5353647963434,44.9220983041977,44.3513465623262,44.9220983041977,29379.4635562844,0.0,1.0
2020-12-21,45.2,45.3,44.1601,45.13,16685,44.4792736768836,44.57767914962,43.455955165897,44.410389845968,16955.3578027949,0.0,1.0
2020-12-22,45.21,45.3899,44.831,45.34,44642,44.4891142241572,44.6661456696101,44.116157482486,44.6170413387146,45365.3630825516,0.0,1.0
2020-12-23,45.2715,45.6151,45.11,45.54,37682,44.5496335898902,44.8877547942127,44.3907087514208,44.8138522841876,38292.585719204,0.0,1.0
2020-12-24,44.36,44.53,44.0,44.41,34057,43.7258813776132,43.8934512566527,43.3710275161177,43.7751666361542,34550.8992020795,0.0744,1.0
2020-12-28,43.11,44.12,43.11,44.12,40780,42.4937499140871,43.4893121366162,42.4937499140871,43.4893121366162,41371.3970537864,0.0,1.0
2020-12-29,44.36,44.6259,43.72,43.74,26062,43.7258813776132,43.9879803825344,43.0950300682878,43.1147441717042,26439.9546350118,0.0,1.0
2020-12-30,45.57,45.65,44.57,44.57,42727,44.9185846343064,44.9974410479721,43.9328794634856,43.9328794634856,43346.6327100817,0.0,1.0
2020-12-31,45.3909,45.75,45.12,45.75,23991,44.7420448382124,45.0960115650542,44.475017307437,45.0960115650542,24338.9207140115,0.0,1.0
2021-01-04,45.0444,46.01,44.73,46.01,17543,44.400497996523,45.3522949094676,44.0905922908169,45.3522949094676,17797.410949352,0.0,1.0
2021-01-05,46.5947,46.67,45.07,45.07,55636,45.9286367228465,46.0028603222094,44.425732048896,44.425732048896,56442.8407671521,0.0,1.0
2021-01-06,45.26,47.04,45.26,47.04,29745,44.6130160313519,46.3675712354131,44.6130160313519,46.3675712354131,30176.365997177,0.0,1.0
2021-01-07,45.6934,45.76,45.207,45.62,34868,45.0402206523857,45.1058686167624,44.5607736572984,44.9678698928475,35373.6604333356,0.0,1.0
2021-01-08,47.5599,47.7,46.305,46.73,36865,46.8800393537228,47.0181366481548,45.6430779348597,46.0620026324586,37399.6211963668,0.0,1.0
2021-01-11,46.39,46.85,46.38,46.4,22309,45.7268628743795,46.1802872529571,45.7170058226713,45.7367199260877,22632.5281234164,0.0,1.0
2021-01-12,46.51,46.81,46.3101,46.81,28434,45.845147494878,46.1408590461243,45.6481050312309,46.1408590461243,28846.3536985621,0.0,1.0
2021-01-13,46.89,47.4099,46.46,46.74,22045,46.2197154597899,46.7321835780997,45.795862236337,46.0718596841668,22364.699559851,0.0,1.0
2021-01-14,47.7254,48.84,47.6521,48.84,22169,47.0431735594937,48.1418405428906,46.9709213704725,48.1418405428906,22490.4978245559,0.0,1.0
2021-01-15,47.03,47.64,46.86,47.64,23565,46.3577141837049,46.9589943379056,46.1901443046653,46.9589943379056,23906.7428046218,0.0,1.0
2021-01-19,48.62,48.73,48.1967,48.73,152280,47.92498540531,48.0334129741003,47.5077364065016,48.0334129741003,154488.385074806,0.0,1.0
2021-01-20,50.48,50.564,49.86,49.86,39359,49.7583970230368,49.8411962573858,49.1472598171279,49.1472598171279,39929.7895203526,0.0,1.0
2021-01-21,50.77,51.31,50.3272,51.31,17422,50.0442515225749,50.5765323148181,49.6077812729354,50.5765323148181,17674.6561910512,0.0,1.0
2021-01-22,50.8643,50.99,50.5995,50.67,203019,50.1372035201833,50.2611066601554,49.8761887909499,49.9456810054928,205963.208888246,0.0,1.0
2021-01-25,51.89,54.98,51.32,54.98,39178,51.1482413138942,54.1940702917307,50.5863893665263,54.1940702917307,39746.1646339687,0.0,1.0
2021-01-26,50.855,51.95,50.75,51.95,61720,50.1280364620946,51.2073836241435,50.0245374191584,51.2073836241435,62615.0717547744,0.0,1.0
2021-01-27,48.79,50.0,48.58,50.0,32947,48.0925552843496,49.2852585410428,47.8855571984772,49.2852585410428,33424.8018325429,0.0,1.0
2021-01-28,49.5,49.7,48.51,48.51,49662,48.7924059556324,48.9895469897966,47.8165578365197,47.8165578365197,50382.2050143487,0.0,1.0
2021-01-29,48.33,49.17,47.87,49.17,69525,47.639130905772,48.4671232492615,47.1857065271944,48.4671232492615,70533.2609162457,0.0,1.0
2021-02-01,50.44,50.44,49.43,49.43,28189,49.718968816204,49.718968816204,48.7234065936749,48.7234065936749,28597.8006755563,0.0,1.0
2021-02-02,51.54,51.81,50.9,51.81,46102,50.8032445041069,51.0693849002286,50.1723931947816,51.0693849002286,46770.5774147539,0.0,1.0
2021-02-03,51.93,52.64,51.6723,52.64,23886,51.1876695207271,51.8875201920099,50.9336532982065,51.8875201920099,24232.3979898661,0.0,1.0
2021-02-04,52.1,52.54,51.725,52.54,28064,51.3552393997666,51.7889496749278,50.9855999607088,51.7889496749278,28470.9879087166,0.0,1.0
2021-02-05,52.66,52.66,52.1425,52.42,30842,51.9072342954263,51.9072342954263,51.3971318695265,51.6706650544293,31289.2748389622,0.0,1.0
2021-02-08,52.95,53.8,52.6972,53.8,47554,52.1930887949643,53.0309381901621,51.9439025277808,53.0309381901621,48243.6345143639,0.0,1.0
2021-02-09,54.03,54.17,53.0,53.0,27716,53.2576503794509,53.3956491033658,52.2423740535054,52.2423740535054,28117.9411658348,0.0,1.0
2021-02-10,54.99,55.47,54.345,55.21,24991,54.2039273434389,54.6770658254329,53.5681475082594,54.4207824810195,25353.4228487292,0.0,1.0
2021-02-11,55.99,56.43,55.5675,56.43,42486,55.1896325142597,55.6233427894209,54.7731720795879,55.6233427894209,43102.1376956148,0.0,1.0
2021-02-12,56.06,56.2199,55.3399,55.83,22119,55.2586318762172,55.4162461330314,54.5488255827091,55.0319196869284,22439.77271782,0.0,1.0
2021-02-16,56.23,57.26,55.87,57.26,28486,55.4262017552567,56.4414780812022,55.0713478937612,56.4414780812022,28899.1078095674,0.0,1.0
2021-02-17,55.84,56.23,55.41,56.23,37696,55.0417767386366,55.4262017552567,54.6179235151836,55.4262017552567,38242.6724703171,0.0,1.0
2021-02-18,55.3,55.3252,54.3,55.16,47136,54.5094959463933,54.534335716698,53.5237907755725,54.3714972224784,47819.5726220519,0.0,1.0
2021-02-19,56.08,56.54,55.69,56.54,18178,55.2783459796336,55.7317703582112,54.8939209630135,55.7317703582112,18441.6198048977,0.0,1.0
2021-02-22,53.52,55.0,53.36,55.0,55004,52.7549407423322,54.2137843951471,52.5972279150009,54.2137843951471,55801.6754180105,0.0,1.0
2021-02-23,52.68,55.5831,50.39,52.1,69523,51.9269483988427,54.7885490802527,49.6696835576629,51.3552393997666,70531.2319119763,0.0,1.0
2021-02-24,51.63,52.0,50.6117,52.0,31229,50.8919579694808,51.2566688826845,49.8882143940339,51.2566688826845,31681.887165098,0.0,1.0
2021-02-25,49.96,51.73,49.76,51.6,26107,49.24583033421,50.9905284865629,49.0486893000458,50.8623868143562,26485.6072310741,0.0,1.0
2021-02-26,49.58,50.03,48.5001,49.67,64642,48.871262369298,49.3148296961674,47.8067993553286,48.9599758346719,65579.4469924194,0.0,1.0
2021-03-01,51.5,51.5,50.89,51.26,44686,50.7638162972741,50.7638162972741,50.1625361430734,50.5272470562771,45334.0423919936,0.0,1.0
2021-03-02,51.0,52.18,50.875,52.18,18102,50.2709637118637,51.4340958134323,50.1477505655111,51.4340958134323,18364.5176426592,0.0,1.0
2021-03-03,49.8,51.26,49.73,51.26,12289,49.0881175068786,50.5272470562771,49.0191181449212,50.5272470562771,12467.2167335454,0.0,1.0
2021-03-04,47.6,49.2,47.0001,48.94,237778,46.9195661310727,48.4966944043861,46.3282415990973,48.2404110599727,241226.288588897,0.0,1.0
2021-03-05,47.87,48.2499,45.96,47.97,59892,47.1857065271944,47.5601759215892,45.3030096509265,47.2842770442765,60760.5618525104,0.0,1.0
2021-03-08,45.04,47.19,44.835,45.19,74103,44.3961608937714,46.5154270110362,44.1940913337531,44.5440166693945,75177.6516889831,0.0,1.0
2021-03-09,47.23,47.5699,45.5,45.5,32798,46.554855217869,46.889896405431,44.8495852723489,44.8495852723489,33273.64101447,0.0,1.0
2021-03-10,46.72,47.4544,46.1579,46.92,29842,46.0521455807504,46.7760474582012,45.498080704232,46.2492866149146,30274.7727042446,0.0,1.0
2021-03-11,48.56,48.8899,47.78,47.78,55926,47.8658430950608,48.1910272309146,47.0969930618205,47.0969930618205,56737.0463862202,0.0,1.0
2021-03-12,47.3548,48.0,46.6717,48.0,15028,46.6778712231875,47.3138481994011,46.0045360209998,47.3138481994011,15245.9380805371,0.0,1.0
2021-03-15,47.0701,47.35,46.6,47.21,36192,46.3972409610548,46.6731398383675,45.9338609602519,46.5351411144526,36716.8612597017,0.0,1.0
2021-03-16,47.6716,48.29,47.4868,47.8,18778,46.9901426213035,47.5997026989391,46.8079843057358,47.1167071652369,19050.3210857283,0.0,1.0
2021-03-17,47.32,47.86,46.17,46.92,34728,46.6435686832429,47.1758494754862,45.5100077367989,46.2492866149146,35231.6301344751,0.0,1.0
2021-03-18,46.79,47.42,46.6001,47.42,20777,46.1211449427079,46.742139200325,45.933959530769,46.742139200325,21078.3108530289,0.0,1.0
2021-03-19,46.9186,47.32,46.8,46.88,16613,46.2479066276754,46.6435686832429,46.1310019944161,46.2098584080817,16853.9239640646,0.0,1.0
2021-03-22,47.0421,47.2999,46.55,46.55,17358,46.3696412162718,46.6237560093094,45.8845757017108,45.8845757017108,17609.7280544292,0.0,1.0
2021-03-23,46.4883,47.63,46.37,47.63,14812,45.8237576926712,46.9491372861974,45.7071487709631,46.9491372861974,15026.8056194381,0.0,1.0
2021-03-24,44.34,46.79,44.25,46.79,127815,43.7061672741968,46.1211449427079,43.6174538088229,46.1211449427079,129668.590348938,0.0,1.0
2021-03-25,43.6534,45.06,43.27,43.84,37819,43.0293821039112,44.4158749971878,42.6514627414184,43.2133146887863,38367.4562328874,0.0,1.0
2021-03-26,44.6308,44.99,43.365,43.86,20252,43.9928103378715,44.3468756352303,42.7451047326464,43.2330287922027,20545.6972323022,0.0,1.0
2021-03-29,43.9437,43.96,43.5,43.55,13008,43.3155323150005,43.3315993092848,42.8781749307072,42.9274601892483,13196.6437684074,0.0,1.0
2021-03-30,44.2468,44.69,43.8701,44.09,26473,43.6142995522763,44.0511640839841,43.242984414428,43.4597409814915,26856.9150123807,0.0,1.0
2021-03-31,45.18,45.37,44.0,44.0,17554,44.5341596176863,44.7214436001422,43.3710275161177,43.3710275161177,17808.5704728339,0.0,1.0
2021-04-01,46.52,47.37,46.475,47.37,9348,45.8550045465862,46.692853941784,45.8106478138993,46.692853941784,9483.56595534075,0.0,1.0
2021-04-05,46.79,47.37,46.5514,47.37,18257,46.1211449427079,46.692853941784,45.88595568895,46.692853941784,18521.7654735404,0.0,1.0
2021-04-06,47.27,47.7,47.04,47.04,18727,46.5942834247019,47.0181366481548,46.3675712354131,46.3675712354131,18998.5814768577,0.0,1.0
2021-04-07,45.85,46.75,45.68,46.75,31514,45.1945820821363,46.081716735875,45.0270122030967,46.081716735875,31971.0202734925,0.0,1.0
2021-04-08,46.7478,47.03,46.2301,47.03,40596,46.0795481844992,46.3577141837049,45.5692486175653,46.3577141837049,41184.7286609984,0.0,1.0
2021-04-09,46.4231,46.71,46.22,46.71,3897,45.7594897155337,46.0422885290422,45.55929299534,46.0422885290422,3953.51481899474,0.0,1.0
2021-04-12,46.0245,46.33,45.83,46.33,37013,45.3665876344445,45.6677205641303,45.1748679787198,45.6677205641303,37549.767512305,0.0,1.0
2021-04-13,46.2737,46.44,46.06,46.12,15773,45.612225363013,45.7761481329206,45.4015801680086,45.4607224782579,16001.7421709018,0.0,1.0
2021-04-14,46.19,47.26,46.185,47.26,24418,45.5297218402153,46.5844263729937,45.5247933143612,46.5844263729937,24772.113125536,0.0,1.0
2021-04-15,46.6531,47.41,46.51,47.41,11138,45.9862019048225,46.7322821486168,45.845147494878,46.7322821486168,11299.5247764854,0.0,1.0
2021-04-16,46.91,46.97,46.574,46.76,7156,46.2394295632064,46.2985718734556,45.9082326258105,46.0915737875832,7259.77727603961,0.0,1.0
2021-04-19,46.0,46.75,46.0,46.75,8845,45.3424378577594,46.081716735875,45.3424378577594,46.081716735875,8973.27138157775,0.0,1.0
2021-04-20,45.32,46.11,45.1,45.86,49414,44.6721583416012,45.4508654265497,44.4553032040206,45.2044391338445,50130.6084849387,0.0,1.0
2021-04-21,45.57,45.57,44.58,44.58,17737,44.9185846343064,44.9185846343064,43.9427365151938,43.9427365151938,17994.2243634872,0.0,1.0
2021-04-22,45.87,46.38,45.87,45.89,8665,45.2142961855527,45.7170058226713,45.2142961855527,45.2340102889691,8790.66099732857,0.0,1.0
2021-04-23,46.82,46.91,46.38,46.38,6925,46.1507160978325,46.2394295632064,45.7170058226713,45.7170058226713,7025.42728291983,0.0,1.0
2021-04-26,46.89,46.89,46.31,46.37,16666,46.2197154597899,46.2197154597899,45.6480064607138,45.7071487709631,16907.6925772046,0.0,1.0
2021-04-27,47.34,47.36,46.97,47.36,55993,46.6632827866593,46.6829968900757,46.2985718734556,46.6829968900757,56805.0180292463,0.0,1.0
2021-04-28,47.65,47.84,46.56,46.56,45158,46.9688513896138,47.1561353720698,45.8944327534191,45.8944327534191,45812.8873995804,0.0,1.0
2021-04-29,46.88,48.75,46.66,48.75,63095,46.2098584080817,48.0531270775167,45.9930032705011,48.0531270775167,64010.0121900112,0.0,1.0
2021-04-30,45.9383,46.9,45.79,46.9,18156,45.2816198487197,46.2295725114981,45.135439771887,46.2295725114981,18419.300757934,0.0,1.0
2021-05-03,45.695,46.35,45.55,46.16,18854,45.041797780659,45.6874346675467,44.89887053089,45.5001506850907,19127.4232479669,0.0,1.0
2021-05-04,44.66,44.66,44.23,44.535,15727,44.0215929288594,44.0215929288594,43.5977397054065,43.8983797825068,15955.0750727047,0.0,1.0
2021-05-05,44.6259,45.0376,44.47,44.94,12056,43.9879803825344,44.3937952013614,43.8343089464035,44.2975903766893,12230.8377361562,0.0,1.0
2021-05-06,44.2167,44.4999,43.72,44.3658,11480,43.5846298266345,43.863781531011,43.0950300682878,43.7315984676039,11646.4845065588,0.0,1.0
2021-05-07,44.46,44.96,44.3819,44.445,15643,43.8244518946953,44.3173044801057,43.7474683208542,43.8096663171329,15869.8568933884,0.0,1.0
2021-05-10,42.6,43.93,42.5092,43.93,30557,41.9910402769685,43.3020281541602,41.9015382474579,43.3020281541602,31000.1417305677,0.0,1.0
2021-05-11,42.62,42.86,41.0,41.23,25359,42.0107543803849,42.2473236213819,40.4139120036551,40.6406241929439,25726.7596343053,0.0,1.0
2021-05-12,41.515,42.25,41.38,41.75,11620,40.9215501666278,41.6460434671812,40.788479968567,41.1531908817707,11788.5148054193,0.0,1.0
2021-05-13,40.46,41.4776,40.02,41.39,24739,39.8816312114118,40.8846847932391,39.4479209362507,40.7983370202752,25097.7683107804,0.0,1.0
2021-05-14,41.28,41.33,40.47,40.7966,25319,40.6899094514849,40.739194710026,39.89148826312,40.2134195719101,25686.1795489166,0.0,1.0
2021-05-17,41.47,41.47,41.0671,41.24,6191,40.8771934339409,40.8771934339409,40.4800528206172,40.6504812446521,6280.78271603707,0.0,1.0
2021-05-18,42.17,42.46,40.31,40.31,6260,41.5671870535155,41.8530415530536,39.7337754357887,39.7337754357887,6350.78336333259,0.0,1.0
2021-05-19,42.1846,42.26,41.545,41.545,10597,41.5815783490095,41.6559005188894,40.9511213217525,40.9511213217525,10750.6791216031,0.0,1.0
2021-05-20,43.6,43.6,42.12,42.12,11129,42.9767454477893,42.9767454477893,41.5179017949745,41.5179017949745,11290.3942572729,0.0,1.0
2021-05-21,43.175,44.16,43.05,44.16,42632,42.5578207501905,43.528740343449,42.4346076038378,43.528740343449,43250.2550072835,0.0,1.0
2021-05-24,43.5891,43.82,42.89,43.78,52515,42.9660012614274,43.1936005853699,42.2768947765065,43.1541723785371,53276.5796046982,0.0,1.0
2021-05-25,43.91,44.25,43.61,43.61,29020,43.2823140507438,43.6174538088229,42.9866024994975,42.9866024994975,29440.8519495067,0.0,1.0
2021-05-26,44.3034,44.455,44.11,44.3447,16982,43.6700904649447,43.8195233688412,43.479455084908,43.7108000884996,17228.2752517754,0.0,1.0
2021-05-27,43.94,44.1376,43.525,43.65,9478,43.3118852058684,43.5066605476226,42.9028175599778,43.0260307063304,9615.45123285404,0.0,1.0
2021-05-28,44.18,44.44,43.74,43.74,20092,43.5484544468654,43.8047377912788,43.1147441717042,43.1147441717042,20383.3768907474,0.0,1.0
2021-06-01,45.69,45.8623,45.402,45.655,10457,45.0368692548049,45.2067062557373,44.7529861656085,45.0023695738262,10608.6488227426,0.0,1.0
2021-06-02,45.48,45.67,45.195,45.67,34506,44.8298711689325,45.0171551513885,44.5489451952486,45.0171551513885,35006.4106605678,0.0,1.0
2021-06-03,44.46,44.95,44.25,44.95,19648,43.8244518946953,44.3074474283975,43.6174538088229,44.3074474283975,19932.9379429327,0.0,1.0
2021-06-04,44.94,45.0072,43.94,43.94,14533,44.2975903766893,44.3638297641684,43.3118852058684,43.3118852058684,14743.7595238518,0.0,1.0
2021-06-07,44.63,44.76,44.3,44.4328,10107,43.9920217737348,44.1201634459415,43.6667390673639,43.7976407140489,10253.5730755915,0.0,1.0
2021-06-08,44.52,44.75,44.42,44.75,9651,43.8835942049445,44.1103063942333,43.7850236878624,44.1103063942333,9790.9601021602,0.0,1.0
2021-06-09,44.36,44.7261,44.31,44.34,7344,43.7258813776132,44.0867480406507,43.6765961190721,43.7061672741968,7450.50367736653,0.0,1.0
2021-06-10,44.9769,44.9769,44.45,44.8657,16638,44.3339628974926,44.3339628974926,43.8145948429871,44.2243524824973,16879.2865174325,0.0,1.0
2021-06-11,45.04,45.06,44.78,45.01,8634,44.3961608937714,44.4158749971878,44.1398775493579,44.3665897386467,8759.21143115232,0.0,1.0
2021-06-14,45.47,45.6373,44.74,44.74,9798,44.8200141172243,44.9849225923027,44.1004493425251,44.1004493425251,9940.0919159637,0.0,1.0
2021-06-15,44.95,45.75,44.9,45.75,6462,44.3074474283975,45.0960115650542,44.2581621698564,45.0960115650542,6555.71279454555,0.0,1.0
2021-06-16,45.08,45.19,44.7,45.1514,13746,44.4355891006042,44.5440166693945,44.0610211356923,44.5059684498008,13945.346343829,0.0,1.0
2021-06-17,45.87,46.0,44.85,44.85,39515,45.2142961855527,45.3424378577594,44.2088769113154,44.2088769113154,40088.0518533685,0.0,1.0
2021-06-18,45.9099,46.0,45.32,45.32,6279,45.2536258218684,45.3424378577594,44.6721583416012,44.6721583416012,6370.05890389223,0.0,1.0
2021-06-21,45.74,46.28,45.23,46.28,58976,45.086154513346,45.6184353055892,44.5834448762273,45.6184353055892,59831.277897109,0.0,1.0
2021-06-22,45.55,45.76,45.32,45.6,38879,44.89887053089,45.1058686167624,44.6721583416012,44.948155789431,39442.8284956881,0.0,1.0
2021-06-23,46.17,46.61,46.14,46.61,23570,45.5100077367989,45.9437180119601,45.4804365816743,45.9437180119601,23911.8153152954,0.0,1.0
2021-06-24,46.89,47.185,46.52,46.52,20886,46.2197154597899,46.5104984851821,45.8550045465862,45.8550045465862,21188.8915857132,0.0,1.0
2021-06-25,47.505,47.54,46.97,47.54,11759,46.8259241398448,46.8604238208235,46.2985718734556,46.8604238208235,11929.530602145,0.0,1.0
2021-06-28,47.29,48.07,47.29,48.07,49409,46.6139975281183,47.3828475613586,46.6139975281183,47.3828475613586,50125.5359742651,0.0,1.0
2021-06-29,47.63,47.83,47.24,47.77,7986,46.9491372861974,47.1462783203615,46.5647122695772,47.0871360101123,8101.81404785528,0.0,1.0
2021-06-30,47.31,47.95,47.05,47.95,47175,46.6337116315347,47.2645629408601,46.3774282871213,47.2645629408601,47859.1382053059,0.0,1.0
2021-07-01,46.57,47.0148,46.41,47.01,44278,45.9042898051273,46.3427314651084,45.7465769777959,46.3380000802884,44920.1255210288,0.0,1.0
2021-07-02,46.325,46.49,46.212,46.28,17589,45.6627920382762,45.8254333914616,45.5514073539734,45.6184353055892,17844.078047549,0.0,1.0
2021-07-06,45.49,46.35,45.0902,46.35,49893,44.8397282206407,45.6874346675467,44.4456432933466,45.6874346675467,50616.5550074686,0.0,1.0
2021-07-07,45.01,45.5125,44.94,45.49,131289,44.3665897386467,44.8619065869842,44.2975903766893,44.8397282206407,133192.970764948,0.0,1.0
2021-07-08,43.8367,44.06,43.39,44.06,7987,43.2100618617226,43.4301698263669,42.7697473619169,43.4301698263669,8102.82854999,0.0,1.0
2021-07-09,44.87,44.98,44.2,44.36,33463,44.2285910147318,44.3370185835221,43.5681685502818,43.7258813776132,33948.2849340573,0.0,1.0
2021-07-12,44.95,44.99,44.62,44.85,19664,44.3074474283975,44.3468756352303,43.9821647220266,44.2088769113154,19949.1699770882,0.0,1.0
2021-07-13,45.5,45.9799,44.99,45.0,29053,44.8495852723489,45.3226251838259,44.3468756352303,44.3567326869385,29474.3305199524,0.0,1.0
2021-07-14,45.3363,45.7755,45.3363,45.61,8193,44.6882253358856,45.1211470469101,44.6882253358856,44.9580128411392,8311.81598974183,0.0,1.0
2021-07-15,45.1,45.98,44.97,45.98,8478,44.4553032040206,45.322723754343,44.3271615318139,45.322723754343,8600.94909813637,0.0,1.0
2021-07-16,44.825,45.295,44.75,44.98,10121,44.1842342820449,44.6475157123307,44.1103063942333,44.3370185835221,10267.7761054775,0.0,1.0
2021-07-19,44.26,44.3821,43.68,43.68,8999,43.6273108605311,43.7476654618883,43.055601861455,43.055601861455,9129.50471032427,0.0,1.0
2021-07-20,44.77,44.77,43.87,44.14,6912,44.1300204976497,44.1300204976497,43.242885843911,43.5090262400326,7012.23875516851,0.0,1.0
2021-07-21,45.01,45.01,44.361,44.375,6490,44.3665897386467,44.3665897386467,43.726867082784,43.7406669551755,6584.11885431766,0.0,1.0
2021-07-22,45.49,45.7499,45.23,45.25,80753,44.8397282206407,45.0959129945371,44.5834448762273,44.6031589796437,81924.0908848557,0.0,1.0
2021-07-23,44.665,45.34,44.27,45.34,35347,44.0265214547135,44.6918724450176,43.6371679122393,44.6918724450176,35859.6069558654,0.0,1.0
2021-07-26,42.23,43.4,42.0829,43.4,45421,41.6263293637647,42.7796044136252,41.481332133137,42.7796044136252,46079.7014610112,0.0,1.0
2021-07-27,40.37,41.1176,39.67,40.67,121988,39.792917746038,40.5298309317436,39.1029241264634,40.0886292972842,123757.086409938,0.0,1.0
2021-07-28,42.4,42.5,41.18,41.18,27049,41.7938992428043,41.8924697598864,40.5913389344028,40.5913389344028,27441.2682419781,0.0,1.0
2021-07-29,42.7,42.99,42.171,42.58,9044,42.0896107940506,42.3754652935886,41.5681727586863,41.9713261735521,9175.15730638656,0.0,1.0
2021-07-30,42.07,42.43,41.5101,41.83,58494,41.4686165364334,41.8234703979289,40.9167202112908,41.2320472954364,59342.2878681752,0.0,1.0
2021-08-02,42.86,43.05,41.87,41.87,43165,42.2473236213819,42.4346076038378,41.2714755022692,41.2714755022692,43790.984645088,0.0,1.0
2021-08-03,41.6,41.87,41.25,41.87,44400,41.0053351061476,41.2714755022692,40.6603382963603,41.2714755022692,45043.8947814644,0.0,1.0
2021-08-04,42.49,42.5615,41.89,41.89,12717,41.8826127081782,41.9530906278919,41.2911896056857,41.2911896056857,12901.4236472045,0.0,1.0
2021-08-05,42.3484,42.5,41.4582,42.21,13757,41.7430368559899,41.8924697598864,40.8655621129252,41.6066152603483,13956.5058673109,0.0,1.0
2021-08-06,41.99,42.4811,41.76,42.01,23684,41.3897601227677,41.8738399321579,41.1630479334789,41.4094742261842,24027.4685586532,0.0,1.0
2021-08-09,42.12,42.92,41.94,41.94,152363,41.5179017949745,42.3064659316311,41.3404748642267,41.3404748642267,154572.588751988,0.0,1.0
2021-08-10,43.0136,43.2929,42.6183,43.04,8798,42.39872793562,42.6740353898302,42.0090786815945,42.4247505521296,8925.58978124602,0.0,1.0
2021-08-11,42.6,43.33,42.07,43.33,13378,41.9910402769685,42.7106050516677,41.4686165364334,42.7106050516677,13572.0095582529,0.0,1.0
2021-08-12,42.23,42.4499,41.955,42.18,8179,41.6263293637647,41.8430859308283,41.355260441789,41.5770441052237,8297.6129598558,0.0,1.0
2021-08-13,41.9,42.2984,41.7711,41.79,16708,41.3010466573939,41.6937515974489,41.1739892608751,41.1926190886036,16950.3016668627,0.0,1.0
2021-08-16,40.755,41.3267,40.5345,40.56,12024,40.172414236804,40.7359418829623,39.955066246638,39.9802017284939,12198.3736678452,0.0,1.0
2021-08-17,40.3192,40.41,39.79,40.01,12237,39.7428439233603,39.8323459528708,39.2212087469619,39.4380638845425,12414.4626225401,0.0,1.0
2021-08-18,40.7244,40.93,40.23,40.24,19564,40.1422516585769,40.3449126416976,39.654919022123,39.6647760738312,19847.7197636164,0.0,1.0
2021-08-19,39.505,39.93,39.28,39.69,101046,38.9402827732779,39.3592074708768,38.7184991098432,39.1226382298798,102511.382704681,0.0,1.0
2021-08-20,39.5,40.23,39.2577,39.28,19087,38.9353542474238,39.654919022123,38.6965178845339,38.7184991098432,19363.8022453561,0.0,1.0
2021-08-23,40.02,40.39,39.411,39.6,32410,39.4479209362507,39.8126318494544,38.8476264872208,39.0339247645059,32880.0141861995,0.0,1.0
2021-08-24,42.48,42.5,41.9,41.9,7375,41.87275565647,41.8924697598864,41.3010466573939,41.3010466573939,7481.95324354278,0.0,1.0
2021-08-25,42.32,42.84,41.856,42.84,10351,41.7150428291386,42.2276095179655,41.2576756298778,42.2276095179655,10501.1115964626,0.0,1.0
2021-08-26,42.26,42.26,41.7285,42.17,4036,41.6559005188894,41.6559005188894,41.1319982205981,41.5671870535155,4094.5306157205,0.0,1.0
2021-08-27,41.847,42.0972,40.38,41.33,20615,41.2488042833404,41.4954277170797,39.8027747977462,40.739194710026,20913.9615072047,0.0,1.0
2021-08-30,41.9699,42.2398,41.47,41.47,18490,41.3699474488342,41.6359892744388,40.8771934339409,40.8771934339409,18758.1444709297,0.0,1.0
2021-08-31,43.2046,43.5226,42.9,42.9,7114,42.5869976232468,42.9004518675678,42.2867518282147,42.2867518282147,7217.16818638147,0.0,1.0
2021-09-01,44.4762,44.73,43.78,43.78,8718,43.8404203184626,44.0905922908169,43.1541723785371,43.1541723785371,8844.4296104686,0.0,1.0
2021-09-02,44.02,44.81,44.02,44.26,19511,43.3907416195341,44.1694487044826,43.3907416195341,43.6273108605311,19793.9511504764,0.0,1.0
2021-09-03,43.99,44.5408,43.24,43.96,8289,43.3611704644095,43.9040968724976,42.6218915862938,43.3315993092848,8409.20819467473,0.0,1.0
2021-09-07,44.79,45.43,44.66,44.66,5750,44.1497346010661,44.7805859103915,44.0215929288594,44.0215929288594,5833.38727462658,0.0,1.0
2021-09-08,44.0567,44.39,43.7884,44.3135,3464,43.4269169993032,43.7554525327378,43.162452301972,43.68004608717,3514.235394662,0.0,1.0
2021-09-09,43.05,43.53,43.0,43.53,8346,42.4346076038378,42.9077460858319,42.3853223452968,42.9077460858319,8467.03481635365,0.0,1.0
2021-09-10,43.3551,43.8072,43.0,43.6,5522,42.7353462514553,43.1809835591834,42.3853223452968,42.9767454477893,5602.08078791095,0.0,1.0
2021-09-13,42.5578,43.08,42.13,43.08,17979,41.9494435187598,42.4641787589625,41.5277588466827,42.4641787589625,18239.7338800889,0.0,1.0
2021-09-14,42.36,42.71,42.17,42.39,54660,41.7544710359715,42.0994678457588,41.5671870535155,41.7840421910961,55452.6866836676,0.0,1.0
2021-09-15,42.21,42.23,41.3471,42.23,11886,41.6066152603483,41.6263293637647,40.756050268447,41.6263293637647,12058.3723732542,0.0,1.0
2021-09-16,42.1922,42.1922,41.36,41.5,27054,41.5890697083077,41.5890697083077,40.7687658651506,40.9067645890655,27446.3407526518,0.0,1.0
2021-09-17,41.7773,42.75,41.7717,42.75,14200,41.1801006329341,42.1388960525916,41.1745806839776,42.1388960525916,14405.9303129909,0.0,1.0
2021-09-20,40.39,41.1442,40.03,40.79,97312,39.8126318494544,40.5560506892875,39.4577779879589,40.2069139177827,98723.2317336454,0.0,1.0
2021-09-21,40.95,41.19,40.68,40.89,12945,40.3646267451141,40.6011959861111,40.0984863489924,40.3054844348648,13132.7301339202,0.0,1.0
2021-09-22,41.44,41.6819,40.8,40.8,77899,40.8476222788163,41.0860643596378,40.2167709694909,40.2167709694909,79028.7017923714,0.0,1.0
2021-09-23,41.64,42.1,41.42,41.44,19390,41.0447633129804,41.498187691558,40.8279081753999,40.8476222788163,19671.1963921756,0.0,1.0
2021-09-24,41.115,41.16,40.95,40.95,10411,40.5272680982995,40.5716248309864,40.3646267451141,40.3646267451141,10561.9817245456,0.0,1.0
2021-09-27,41.43,41.4691,40.876,40.96,14774,40.8377652271081,40.8763062992872,40.2916845624733,40.3744837968223,14988.2545383188,0.0,1.0
2021-09-28,40.2,41.13,40.05,41.04,43975,39.6253478669984,40.5420536758618,39.4774920913753,40.4533402104879,44612.7313742094,0.0,1.0
2021-09-29,39.76,40.515,39.6,40.06,5649,39.1916375918372,39.935844995807,39.0339247645059,39.4873491430835,5730.9225590201,0.0,1.0
2021-09-30,40.1138,40.1842,39.58,40.04,5731,39.5403800812737,39.6097737252994,39.0142106610895,39.4676350396671,5814.11173406694,0.0,1.0
2021-10-01,39.41,40.085,39.194,39.56,24593,38.8466407820499,39.511991772354,38.6337284651526,38.9944965576731,24949.6509991116,0.0,1.0
2021-10-04,38.47,39.1617,38.27,39.01,44354,37.9200779214783,38.6018901881351,37.7229368873142,38.4523587137216,44997.2276832674,0.0,1.0
2021-10-05,39.2699,39.27,38.3,38.3,10121,38.7085434876179,38.708642058135,37.7525080424388,37.7525080424388,10267.7761054775,0.0,1.0
2021-10-06,38.97,39.293,38.42,38.42,13162,38.4129305068888,38.7313132770639,37.8707926629373,37.8707926629373,13352.8770971539,0.0,1.0
2021-10-07,41.0181,41.24,39.68,39.68,22131,40.431753267247,40.6504812446521,39.1127811781716,39.1127811781716,22451.9467434366,0.0,1.0
2021-10-08,40.96,41.32,40.77,41.32,4806,40.3744837968223,40.7293376583178,40.1871998143663,40.7293376583178,4875.6972594531,0.0,1.0
2021-10-11,41.01,41.82,41.0,41.82,9826,40.4237690553633,41.2221902437282,40.4139120036551,41.2221902437282,9968.49797573579,0.0,1.0
2021-10-12,40.683,41.02,40.59,41.02,8513,40.1014434645049,40.4336261070715,40.0097728836186,40.4336261070715,8636.45667285149,0.0,1.0
2021-10-13,41.765,42.03,41.19,41.19,20646,41.1679764593331,41.4291883296006,40.6011959861111,40.6011959861111,20945.4110733809,0.0,1.0
2021-10-14,41.94,42.3524,41.6001,41.92,68058,41.3404748642267,41.7469796766732,41.0054336766647,41.3207607608103,69044.9862846149,0.0,1.0
2021-10-15,42.49,42.74,41.88,41.88,31933,41.8826127081782,42.1290390008834,41.2813325539775,41.2813325539775,32396.0966679392,0.0,1.0
2021-10-18,42.91,43.16,42.49,42.58,11137,42.2966088799229,42.5430351726281,41.8826127081782,41.9713261735521,11298.5102743507,0.0,1.0
2021-10-19,44.18,44.18,43.5,43.5,19629,43.5484544468654,43.5484544468654,42.8781749307072,42.8781749307072,19913.6624023731,0.0,1.0
2021-10-20,44.445,44.445,44.01,44.41,7652,43.8096663171329,43.8096663171329,43.3808845678259,43.7751666361542,7762.97033485959,0.0,1.0
2021-10-21,44.21,44.61,43.97,44.61,8806,43.57802560199,43.9723076703184,43.341456360993,43.9723076703184,8933.70579832378,0.0,1.0
2021-10-22,43.8212,44.5,43.8212,44.3858,3176,43.1947834315749,43.8638801015281,43.1947834315749,43.7513125710204,3222.05877986331,0.0,1.0
2021-10-25,43.695,44.0,43.33,43.8196,6273,43.0703874390173,43.3710275161177,42.7106050516677,43.1932063033016,6363.97189108392,0.0,1.0
2021-10-26,42.97,43.89,42.32,43.49,26509,42.3557511901722,43.2625999473274,41.7150428291386,42.868317878999,26893.4370892306,0.0,1.0
2021-10-27,42.43,42.97,42.33,42.37,5585,41.8234703979289,42.3557511901722,41.7248998808468,41.7643280876797,5665.99442239817,0.0,1.0
2021-10-28,43.3433,43.3433,42.44,42.45,6205,42.7237149304396,42.7237149304396,41.8333274496371,41.8431845013453,6294.98574592312,0.0,1.0
2021-10-29,42.7,43.78,42.28,43.78,6248,42.0896107940506,43.1541723785371,41.6756146223058,43.1541723785371,6338.60933771597,0.0,1.0
2021-11-01,43.77,43.77,42.11,42.11,12081,43.1443153268289,43.1443153268289,41.5080447432662,41.5080447432662,12256.2002895241,0.0,1.0
2021-11-02,42.54,42.9349,42.48,42.52,22582,41.9318979667192,42.3211529386764,41.87275565647,41.9121838633028,22909.4872061943,0.0,1.0
2021-11-03,43.05,43.06,42.48,42.48,10590,42.4346076038378,42.4444646555461,41.87275565647,41.87275565647,10743.5776066601,0.0,1.0
2021-11-04,43.01,43.4228,42.92,43.215,6645,42.395179397005,42.8020784915199,42.3064659316311,42.5972489570233,6741.36668519889,0.0,1.0
2021-11-05,42.42,42.96,42.3317,42.5,6363,41.8136133462207,42.345894138464,41.7265755796372,41.8924697598864,6455.27708320851,0.0,1.0
2021-11-08,42.719,42.719,42.21,42.21,7250,42.1083391922961,42.1083391922961,41.6066152603483,41.6066152603483,7355.14047670309,0.0,1.0
2021-11-09,42.29,42.51,42.0001,42.23,5371,41.685471674014,41.9023268115946,41.399715744993,41.6263293637647,5448.89096556858,0.0,1.0
2021-11-10,41.76,42.81,41.75,42.23,8590,41.1630479334789,42.1980383628408,41.1531908817707,41.6263293637647,8714.57333722476,0.0,1.0
2021-11-11,43.36,43.3853,42.19,42.19,20100,42.7401762067923,42.7651145476141,41.5869011569319,41.5869011569319,20391.4929078251,0.0,1.0
2021-11-12,44.3,44.3,43.565,43.62,5565,43.6667390673639,43.6667390673639,42.9422457668106,42.9964595512057,5645.70437970381,0.0,1.0
2021-11-15,43.985,44.5038,43.73,43.78,9857,43.3562419385553,43.8676257811772,43.104887119996,43.1541723785371,9999.94754191205,0.0,1.0
2021-11-16,44.435,44.95,44.08,44.11,59442,43.7998092654247,44.3074474283975,43.4498839297833,43.479455084908,60304.0358918875,0.0,1.0
2021-11-17,43.78,44.83,43.26,43.96,11959,43.1541723785371,44.189162807899,42.6416056897102,43.3315993092848,12132.4310290886,0.0,1.0
2021-11-18,43.01,43.3,42.475,43.3,24489,42.395179397005,42.6810338965431,41.8678271306159,42.6810338965431,24844.1427771009,0.0,1.0
2021-11-19,42.96,43.2,42.31,43.11,6191,42.345894138464,42.582463379461,41.7051857774304,42.4937499140871,6280.78271603707,0.0,1.0
2021-11-22,41.22,42.2553,40.9701,41.81,21788,40.6307671412357,41.6512677045865,40.3844394190476,41.21233319202,22103.9725112285,0.0,1.0
2021-11-23,40.33,41.3,40.0201,41.3,3827,39.7534895392051,40.7096235549013,39.4480195067677,40.7096235549013,3882.49966956451,0.0,1.0
2021-11-24,40.969,40.969,40.49,40.6,3718,40.3833551433597,40.3833551433597,39.9112023665365,40.0196299353268,3771.91893688028,0.0,1.0
2021-11-26,39.6782,40.6,39.6782,40.6,1546,39.1110069088641,40.0196299353268,39.1110069088641,40.0196299353268,1568.42030027351,0.0,1.0
2021-11-29,39.875,40.02,39.45,39.45,10514,39.3049936864816,39.4479209362507,38.8860689888828,38.8860689888828,10666.4754444215,0.0,1.0
2021-11-30,38.75,39.87,38.49,39.755,8267,38.1960753693082,39.3000651606275,37.9397920248947,39.1867090659831,8386.88914771094,0.0,1.0
2021-12-01,38.38,39.95,38.1844,38.8,20490,37.8313644561045,39.3789215742932,37.6385605246919,38.2453606278492,20787.148740365,0.0,1.0
2021-12-02,37.93,38.26,37.85,38.09,4017,37.3877971292351,37.713079835606,37.3089407155694,37.5455099565664,4075.25507516086,0.0,1.0
2021-12-03,36.02,37.76,35.91,37.76,17999,35.5051002529672,37.2202272501955,35.3966726841769,37.2202272501955,18260.0239227833,0.0,1.0
2021-12-06,37.24,37.3,35.26,35.82,41106,36.7076605613687,36.7668028716179,34.7559643231434,35.3079592188031,41702.1247497044,0.0,1.0
2021-12-07,38.41,39.15,37.85,37.85,86394,37.8609356112291,38.5903574376365,37.3089407155694,37.3089407155694,87646.897426798,0.0,1.0
2021-12-08,38.54,39.28,37.97,38.21,25834,37.9890772834358,38.7184991098432,37.4272253360679,37.6637945770649,26208.6481482962,0.0,1.0
2021-12-09,38.2,38.535,37.9901,38.46,76083,37.6539375253567,37.9841487575817,37.4470380100014,37.9102208697701,77186.3659157242,0.0,1.0
2021-12-10,37.43,38.38,37.43,38.2,22844,36.8949445438246,37.8313644561045,36.8949445438246,37.6539375253567,23175.2867654904,0.0,1.0
2021-12-13,37.06,37.67,37.0,37.33,44995,36.5302336306209,37.1315137848216,36.4710913203717,36.7963740267426,45647.5235516214,0.0,1.0
2021-12-14,36.785,37.1293,35.9459,37.0,13868,36.2591647086452,36.5985429989588,35.4320594998094,36.4710913203717,14069.1156042646,0.0,1.0
2021-12-15,36.31,36.5,35.3463,35.55,36379,35.7909547525053,35.9782387349612,34.8410306793852,35.0418188226814,36906.573158894,0.0,1.0
2021-12-16,35.49,37.0,35.42,37.0,21811,34.9826765124322,36.4710913203717,34.9136771504747,36.4710913203717,22127.306060327,0.0,1.0
2021-12-17,35.5,35.5,34.3665,34.77,21106,34.9925335641404,34.9925335641404,33.875236753015,34.2729687894412,21412.082055351,0.0,1.0
2021-12-20,34.315,34.7291,33.8701,34.47,19270,33.8244729367177,34.2326534479546,33.3859327062195,33.9772572381949,19549.4561360094,0.0,1.0
2021-12-21,36.27,36.28,34.56,35.37,44326,35.7515265456725,35.7613835973807,34.0659707035688,34.8643918919337,44968.8216234952,0.0,1.0
2021-12-22,35.84,36.326,35.34,35.95,36505,35.3276733222195,35.8067260352384,34.8348207368091,35.4361008910098,37034.4004278684,0.0,1.0
2021-12-23,36.4,36.48,35.39,35.66,39616,35.8796682178792,35.9585246315448,34.8841059953501,35.1502463914717,40190.516568975,0.0,1.0
2021-12-27,36.14,36.81,36.1,36.19,206587,35.6233848734657,36.2838073379157,35.5839566666329,35.6726701320068,209582.952504919,0.0,1.0
2021-12-28,35.8499,36.2699,35.568,35.81,117543,35.3374318034106,35.7514279751554,35.0595615157562,35.2981021670949,119247.624421119,0.0,1.0
2021-12-29,35.15,35.345,34.85,35.2,45184,34.6475367543531,34.8397492626632,34.3518252031068,34.6968220128941,45839.264455083,0.0,1.0
2021-12-30,36.59,36.81,34.95,34.95,30616,36.0669522003351,36.2838073379157,34.4503957201889,34.4503957201889,31059.9973565161,0.0,1.0
2021-12-31,36.0434,37.0099,36.0434,36.18,25535,35.5281657539644,36.4808498015628,35.5281657539644,35.6628130802986,25905.3120100156,0.0,1.0
2022-01-03,36.2198,36.36,36.11,36.11,4298,35.7020441460972,35.8402400110463,35.5938137183411,35.5938137183411,4360.33017501653,0.0,1.0
2022-01-04,34.84,37.26,34.27,36.37,25848,34.3419681513986,36.7273746647851,33.7801162040307,35.8500970627545,26222.8511781822,0.0,1.0
2022-01-05,33.345,34.5,33.26,34.1,35735,32.8683389210214,34.0068283933195,32.7845539815017,33.6125463249912,36253.2337841358,0.0,1.0
2022-01-06,33.92,34.35,32.84,33.15,29077,33.4351193942434,33.8589726176964,32.3705578097569,32.6761264127114,29498.6785711856,0.0,1.0
2022-01-07,33.6714,34.44,33.5088,33.62,14265,33.1900730887774,33.9476860830703,33.0297974280019,33.1394078429972,14471.8729517475,0.0,1.0
2022-01-10,33.78,34.0054,33.01,34.0054,41012,33.2971206703285,33.5192986158315,32.5381276887965,33.5192986158315,41606.7615490409,0.0,1.0
2022-01-11,35.17,35.2,33.7,33.7,28417,34.6672508577695,34.6968220128941,33.2182642566628,33.2182642566628,28829.1071622719,0.0,1.0
2022-01-12,36.03,36.5482,35.67,35.83,11790,35.5149573046754,36.0257497241948,35.1601034431799,35.3178162705113,11960.9801683213,0.0,1.0
2022-01-13,34.24,35.74,34.24,35.74,52248,33.7505450489061,35.2291028051374,33.7505450489061,35.2291028051374,53005.7075347286,0.0,1.0
2022-01-14,34.1,34.29,33.5582,33.75,27957,33.6125463249912,33.7998303074472,33.0784912634404,33.2675495152039,28362.4361803018,0.0,1.0
2022-01-18,33.11,33.74,32.53,33.6,13807,32.6366982058785,33.2576924634957,32.0649892068025,33.1196937395808,14007.2309740468,0.0,1.0
2022-01-19,33.17,33.9,33.16,33.45,49957,32.6958405161278,33.415405290827,32.6859834644196,32.9718379639576,50681.4831440904,0.0,1.0
2022-01-20,34.38,35.3399,34.0215,34.4,11094,33.888543772821,34.834722166292,33.5351684690818,33.9082578762374,11254.8866825578,0.0,1.0
2022-01-21,33.01,34.14,32.5653,33.82,26566,32.5381276887965,33.651974531824,32.0997845993324,33.3365488771613,26951.2637109095,0.0,1.0
2022-01-24,32.055,32.35,30.3601,32.35,80988,31.5967792506625,31.8875622760547,29.9261075566383,31.8875622760547,82162.4988865144,0.0,1.0
2022-01-25,31.65,32.1378,31.1681,31.75,20771,31.1975686564801,31.6783956388065,30.7225573346615,31.2961391735622,21072.2238402206,0.0,1.0
2022-01-26,30.98,32.485,30.98,32.485,10835,30.5371461920301,32.0206324741155,30.5371461920301,32.0206324741155,10992.1306296659,0.0,1.0
2022-01-27,30.03,31.149,30.02,30.8,11086,29.6007262797503,30.7037303658988,29.5908692280421,30.3597192612824,11246.77066548,0.0,1.0
2022-01-28,31.16,31.16,29.75,30.01,25446,30.7145731227779,30.7145731227779,29.3247288319205,29.5810121763339,25815.0213200257,0.0,1.0
2022-01-31,33.47,33.52,31.95,31.95,22883,32.9915520673741,33.0408373259151,31.4932802077264,31.4932802077264,23214.8523487443,0.0,1.0
2022-02-01,33.9,33.97,32.8401,33.7,25375,33.415405290827,33.4844046527845,32.370656380274,33.2182642566628,25742.9916684608,0.0,1.0
2022-02-02,32.29,33.24,32.28,32.915,14073,31.8284199658054,32.7648398780853,31.8185629140972,32.4444856975685,14277.0885418817,0.0,1.0
2022-02-03,31.57,32.54,31.57,31.8,18700,31.1187122428144,32.0748462585107,31.1187122428144,31.3454244321032,18971.1899192204,0.0,1.0
2022-02-04,32.4459,32.615,31.4,31.4,17243,31.9820914019364,32.1487741463222,30.9511423637749,30.9511423637749,17493.0603089367,0.0,1.0
2022-02-07,31.85,32.49,31.6499,32.49,6535,31.3947096906443,32.0255609999696,31.197470085963,32.0255609999696,6629.77145037994,0.0,1.0
2022-02-08,32.18,32.7511,31.92,31.95,6836,31.7199923970151,32.2829286200709,31.4637090526017,31.4932802077264,6935.13659292997,0.0,1.0
2022-02-09,33.86,33.9999,32.77,32.77,17765,33.3759770839942,33.513877237392,32.3015584477995,32.3015584477995,18022.6304232593,0.0,1.0
2022-02-10,32.82,33.8597,32.76,33.15,20668,32.3508437063405,33.3756813724429,32.2917013960912,32.6761264127114,20967.7301203447,0.0,1.0
2022-02-11,31.9098,32.93,31.66,32.5,8558,31.4536548598594,32.4592712751308,31.2074257081883,32.0354180516778,8682.10926891377,0.0,1.0
2022-02-14,31.31,31.79,31.0216,31.53,31834,30.862428898401,31.335567380395,30.5781515271363,31.0792840359816,32295.6609566022,0.0,1.0
2022-02-15,32.55,32.65,31.85,31.85,27667,32.0847033102189,32.183273827301,31.3947096906443,31.3947096906443,28068.2305612336,0.0,1.0
2022-02-16,31.89,32.376,31.89,32.33,27907,31.4341378974771,31.913190610496,31.4341378974771,31.8678481726383,28311.7110735659,0.0,1.0
2022-02-17,31.44,32.14,31.0,32.14,16995,30.9905705706077,31.6805641901823,30.5568602954465,31.6805641901823,17241.4637795267,0.0,1.0
2022-02-18,30.58,30.97,29.43,30.97,14399,30.1428641237018,30.5272891403219,29.0093031772578,30.5272891403219,14607.8162377997,0.0,1.0
2022-02-22,28.27,29.756,28.27,29.52,51619,27.8658851791056,29.3306430629454,27.8658851791056,29.0980166426317,52367.5856919912,0.0,1.0
2022-02-23,28.64,29.403,28.13,28.88,18165,28.2305960923093,28.9826891376456,27.7278864551907,28.4671653333063,18428.4312771464,0.0,1.0
2022-02-24,27.53,28.26,26.3,26.3,73363,27.1364633526982,27.8560281273974,25.9240459925885,25.9240459925885,74426.920109292,0.0,1.0
2022-02-25,28.64,29.3271,28.0801,28.23,9683,28.2305960923093,28.9078741151803,27.6786997671667,27.8264569722728,9823.42417047117,0.0,1.0
2022-02-28,28.1767,28.9712,27.84,27.84,18556,27.773918886668,28.5570616448852,27.4420319556526,27.4420319556526,18825.101611821,0.0,1.0
2022-03-01,28.155,28.8874,28.0,28.51,27181,27.7525290844612,28.4744595515704,27.599744782984,28.1024544201026,27575.1825237609,0.0,1.0
2022-03-02,28.52,28.8799,27.4903,28.2,7227,28.1123114718108,28.4670667627892,27.0973308574166,27.7968858171481,7331.80692760458,0.0,1.0
2022-03-03,26.57,28.3136,26.55,27.97,12121,26.1901863887101,27.9088619245534,26.1704722852937,27.5701736278593,12296.7803749129,0.0,1.0
2022-03-04,25.28,26.1888,25.1,26.0443,93532,24.9186267183512,25.8144355775932,24.7411997876035,25.6720011804096,94888.4136644129,0.0,1.0
2022-03-07,24.16,25.34,24.16,25.13,14843,23.8146369270319,24.9777690286005,23.8146369270319,24.7707709427281,15058.2551856143,0.0,1.0
2022-03-08,24.73,24.8518,23.3869,24.58,32413,24.3764888743998,24.4965477642058,23.0525882594703,24.2286330987766,32883.0576926037,0.0,1.0
2022-03-09,25.1686,26.09,24.8033,24.8033,171419,24.8088191623218,25.7170479067161,24.4487410634209,24.4487410634209,173904.941431168,0.0,1.0
2022-03-10,24.61,25.3129,23.7998,24.3,19502,24.2582042539013,24.9510564184712,23.4595859245022,23.9526356509468,19784.8206312639,0.0,1.0
2022-03-11,22.99,24.71,22.7,24.61,24311,22.6613618771715,24.3567747709834,22.3755073776334,24.2582042539013,24663.5613971212,0.0,1.0
2022-03-14,21.0,22.635,21.0,22.14,58336,20.699808587238,22.3114365415301,20.699808587238,21.8235124819738,59181.9965308897,0.0,1.0
2022-03-15,21.4783,22.65,20.5933,21.03,5842,21.1712713704416,22.3262221190924,20.2989222942651,20.7293797423626,5926.7214710206,0.0,1.0
2022-03-16,27.36,27.36,22.99,22.99,18860,26.9688934736586,26.9688934736586,22.6613618771715,22.6613618771715,19133.5102607752,0.0,1.0
2022-03-17,26.34,26.34,25.41,26.13,14454,25.9634741994213,25.9634741994213,25.046768390558,25.756476113549,14663.6138552092,0.0,1.0
2022-03-18,28.16,28.7515,25.97,25.97,11494,27.7574576103153,28.3405022188558,25.5987632862176,25.5987632862176,11660.6875364449,0.0,1.0
2022-03-21,26.2735,27.6703,25.69,25.9,16148,25.8979248055618,27.2747577881643,25.3227658383878,25.5297639242602,16382.1804714208,0.0,1.0
2022-03-22,27.75,28.0347,26.92,26.92,8175,27.3533184902788,27.6339487524115,26.5351831984974,26.5351831984974,8293.55495131691,0.0,1.0
2022-03-23,27.46,28.05,26.67,27.7,8614,27.0674639907407,27.649030041525,26.2887569057922,27.3040332317377,8738.92138845798,0.0,1.0
2022-03-24,26.82,27.56,25.9801,26.87,3421,26.4366126814154,27.1660345078228,25.6087189084429,26.4858979399564,3470.61180286913,0.0,1.0
2022-03-25,26.71,26.9589,25.95,26.26,3916,26.3281851126251,26.5735271296424,25.5790491828012,25.8846177857557,3972.79035955437,0.0,1.0
2022-03-28,26.52,27.6874,26.22,26.5101,5398,26.1409011301691,27.2916133465854,25.8451895789228,26.131142648978,5476.28252320596,0.0,1.0
2022-03-29,27.89,28.0599,26.825,27.42,6910,27.4913172141937,27.6587885227161,26.4415412072695,27.0280357839079,7010.20975089907,0.0,1.0
2022-03-30,27.46,28.08,26.85,27.19,9310,27.0674639907407,27.6786011966496,26.46618383654,26.8013235946191,9445.01487422147,0.0,1.0
2022-03-31,26.01,26.5,26.01,26.1,4444,25.6381914930505,26.1211870267527,25.6381914930505,25.7269049584243,4508.4474866853,0.0,1.0
2022-04-01,26.54,27.8059,26.51,27.12,5851,26.1606152335855,27.4084194093276,26.1310440784609,26.7323242326616,5935.85199023307,0.0,1.0
2022-04-04,27.61,28.1,27.0,27.0,8060,27.2153197663638,27.6983153000661,26.6140396121631,26.6140396121631,8176.8872058244,0.0,1.0
2022-04-05,27.62,28.4699,26.7917,26.8501,2641,27.225176818072,28.0629276427527,26.4087172250811,26.4662824070571,2679.30013778936,0.0,1.0
2022-04-06,26.18,26.645,26.0,26.645,4864,25.80576137209,26.2641142765217,25.6283344413423,26.2641142765217,4934.53838326673,0.0,1.0
2022-04-07,25.31,26.5907,25.23,26.18,5229,24.9481978734759,26.2105904857461,24.8693414598102,25.80576137209,5304.83166243867,0.0,1.0
2022-04-08,25.25,26.2586,25.2,25.49,6999,24.8890555632266,25.8832377985165,24.8397703046856,25.1256248042236,7100.50044088895,0.0,1.0
2022-04-11,25.01,25.32,24.3,25.01,10820,24.6524863222296,24.9580549251841,23.9526356509468,24.6524863222296,10976.9130976452,0.0,1.0
2022-04-12,24.53,25.2877,24.5215,25.2877,3390,24.1793478402356,24.9262166481666,24.1709693462836,24.9262166481666,3439.16223669289,0.0,1.0
2022-04-13,24.72,25.9899,24.1702,24.1702,7530,24.3666318226916,25.618378819117,23.8246911197743,23.8246911197743,7639.20107442401,0.0,1.0
2022-04-14,24.86,24.97,24.2,24.2788,3470,24.5046305466065,24.6130581153968,23.8540651338647,23.9317387013254,3520.3224074703,0.0,1.0
2022-04-18,24.93,24.93,23.81,23.9259,4199,24.5736299085639,24.5736299085639,23.4696401172446,23.5838833465427,4259.89446367949,0.0,1.0
2022-04-19,23.82,25.0375,23.38,23.38,11067,23.4794971689528,24.6795932144272,23.0457868937916,23.0457868937916,11227.4951249204,0.0,1.0
2022-04-20,23.7,24.39,23.2,23.97,10117,23.3612125484543,24.0413491163207,22.8683599630439,23.6273529445759,10263.7180969386,0.0,1.0
2022-04-21,22.45,24.339,22.25,22.8505,7154,22.1290810849282,23.9910781526088,21.931940050764,22.523856005842,7257.74827177019,0.0,1.0
2022-04-22,22.21,23.3411,22.21,23.2492,3818,21.8925118439312,23.0074429626467,21.8925118439312,22.9168566574482,3873.36915035205,0.0,1.0
2022-04-25,22.16,22.2205,21.1,21.34,3792,21.8432265853902,21.9028617482248,20.7983791043201,21.0349483453171,3846.99209484938,0.0,1.0
2022-04-26,21.52,22.46,21.52,21.92,6228,21.2123752760648,22.1389381366364,21.2123752760648,21.6066573443932,6318.31929502163,0.0,1.0
2022-04-27,21.93,22.29,21.84,21.9599,3067,21.6165143961014,21.9713682575969,21.5278009307275,21.6459869807089,3111.47804717908,0.0,1.0
2022-04-28,22.4,22.5306,22.015,22.5306,2631,22.0797958263872,22.2085289216964,21.7002993356211,22.2085289216964,2669.15511644218,0.0,1.0
2022-04-29,23.87,24.17,23.15,23.53,7877,23.5287824274938,23.8244939787401,22.8190747045028,23.1936426694147,7991.23331517107,0.0,1.0
2022-05-02,23.305,23.59,23.0,23.59,79214,22.9718590059801,23.252784979664,22.6712189288797,23.252784979664,80362.772099525,0.0,1.0
2022-05-03,23.57,23.8509,23.31,23.31,3558,23.2330708762476,23.5099554587312,22.9767875318342,22.9767875318342,3609.59859532545,0.0,1.0
2022-05-04,24.0,24.0,22.8801,23.02,2926,23.6569240997005,23.6569240997005,22.5530328788983,22.6909330322961,2968.4332461839,0.0,1.0
2022-05-05,22.275,22.57,21.9656,22.57,9545,21.9565826800346,22.2473657054267,21.6516055001826,22.2473657054267,9683.42287588011,0.0,1.0
2022-05-06,21.405,21.8662,21.32,21.36,9990,21.0990191814204,21.553626406203,21.0152342419007,21.0546624487335,10134.8763258295,0.0,1.0
2022-05-09,20.22,20.7901,20.21,20.79,26267,19.9309585539977,20.4929090718827,19.9211015022895,20.4928105013656,26647.9275726289,0.0,1.0
2022-05-10,20.33,20.8662,20.1926,20.8662,13789,20.039386122788,20.5679212353821,19.9039502323172,20.5679212353821,13988.9699356219,0.0,1.0
2022-05-11,20.1,21.11,20.06,20.38,57106,19.8126739334992,20.8082361560283,19.7732457266664,20.088671381329,57934.158905187,0.0,1.0
2022-05-12,20.27,20.7755,19.55,20.33,32227,19.9802438125388,20.4785177763887,19.2705360895477,20.039386122788,32694.3602955461,0.0,1.0
2022-05-13,21.74,21.87,21.5,21.61,7034,21.4292304136454,21.5573720858521,21.1926611726484,21.3010887414387,7136.00801560406,0.0,1.0
2022-05-16,21.575,21.98,21.241,21.9,4453,21.26658906046,21.6657996546424,20.9373635334058,21.5869432409767,4517.57800589776,0.0,1.0
2022-05-17,22.17,22.3,21.848,22.16,14729,21.8530836370984,21.9812253093051,21.5356865720941,21.8432265853902,14942.6019422565,0.0,1.0
2022-05-18,21.12,22.172,21.12,21.65,4101,20.8180932077365,21.85505504744,20.8180932077365,21.3405169482715,4160.47325447714,0.0,1.0
2022-05-19,22.3,22.6599,21.65,21.65,6878,21.9812253093051,22.3359806002835,21.3405169482715,21.3405169482715,6977.7456825881,0.0,1.0
2022-05-20,21.25,22.8399,21.25,22.23,8743,20.9462348799432,22.5134075310313,20.9462348799432,21.9122259473476,8869.79216383655,0.0,1.0
2022-05-23,21.7425,22.35,21.67,21.89,41033,21.4316946765725,22.0305105678461,21.360231051688,21.5770861892685,41628.0660938699,0.0,1.0
2022-05-24,20.7,21.04,20.5,20.74,3237,20.4040970359917,20.7392367940708,20.2069560018275,20.4435252428246,3283.94341008109,0.0,1.0
2022-05-25,21.09,21.3899,20.48,20.48,8050,20.7885220526119,21.084135033341,20.1872418984111,20.1872418984111,8166.74218447719,0.0,1.0
2022-05-26,22.18,22.41,22.03,22.03,11861,21.8629406888066,22.0896528780954,21.7150849131835,21.7150849131835,12033.0098198862,0.0,1.0
2022-05-27,22.63,23.9899,20.6,20.6,3600,22.306508015676,23.6469684774753,20.3055265189096,20.3055265189096,3652.20768498359,0.0,1.0
2022-05-31,23.255,23.5295,22.9801,23.49,2109,22.922573747439,23.1931498168293,22.6516033959804,23.1542144625819,2139.58500211956,0.0,1.0
2022-06-01,22.75,23.8499,22.75,23.23,8455,22.4247926361745,23.5089697535603,22.4247926361745,22.8979311181685,8577.61554903786,0.0,1.0
2022-06-02,23.7863,23.9999,23.6325,23.6965,1824,23.4462789046961,23.6568255291835,23.2946774494239,23.3577625803564,1850.45189372502,0.0,1.0
2022-06-03,23.01,23.3899,22.9,22.9,15074,22.6810759805879,23.0555453749827,22.5726484117976,22.5726484117976,15292.6051787341,0.0,1.0
2022-06-06,23.9322,24.3137,23.5,23.99,11929,23.5900932891189,23.966139811787,23.1640715142901,23.6470670479923,12101.995965047,0.0,1.0
2022-06-07,24.1,24.175,23.6,23.6,10337,23.7554946167826,23.8294225045942,23.2626420313722,23.2626420313722,10486.9085665765,0.0,1.0
2022-06-08,25.4,25.53,24.83,24.91,26705,25.0369113388497,25.1650530110565,24.4750593914819,24.5539158051475,27092.2795076353,0.0,1.0
2022-06-09,24.15,25.0,24.15,25.0,4087,23.8047798753237,24.6426292705214,23.8047798753237,24.6426292705214,4146.2702245911,0.0,1.0
2022-06-10,23.56,23.825,23.56,23.825,1219,23.2232138245394,23.4844256948069,23.2232138245394,23.4844256948069,1236.67810222083,0.0,1.0
2022-06-13,22.02,23.0,21.87,23.0,7175,21.7052278614753,22.6712189288797,21.5573720858521,22.6712189288797,7279.05281659924,0.0,1.0
2022-06-14,22.41,22.98,22.24,22.98,5596,22.0896528780954,22.6515048254633,21.9220829990558,22.6515048254633,5677.15394588005,0.0,1.0
2022-06-15,23.335,23.335,22.82,23.03,4852,23.0014301611047,23.0014301611047,22.4937919981319,22.7007900840043,4922.36435765011,0.0,1.0
2022-06-16,21.9,22.6722,21.9,22.6058,3305,21.5869432409767,22.3481047738846,21.5869432409767,22.2826539505421,3352.92955524189,0.0,1.0
2022-06-17,22.5,23.155,22.5,22.8,3091,22.1783663434693,22.8240032303569,22.1783663434693,22.4740778947155,3135.8260984123,0.0,1.0
2022-06-21,23.2,23.64,22.5,22.5,8301,22.8683599630439,23.302070238205,22.1783663434693,22.1783663434693,8421.38222029133,0.0,1.0
2022-06-22,22.965,23.241,22.61,22.7056,5261,22.636719247901,22.9087738750475,22.2867939122596,22.38102732659,5337.29573074963,0.0,1.0
2022-06-23,23.28,23.374,23.0174,23.374,1025,22.9472163767095,23.0398726627667,22.688370198852,23.0398726627667,1039.86468808561,0.0,1.0
2022-06-24,24.15,24.6699,23.43,23.43,13459,23.8047798753237,24.3172479936334,23.0950721523327,23.0950721523327,13654.1842311651,0.0,1.0
2022-06-27,24.81,25.7499,24.58,24.8,118785,24.4553452880654,25.38180957812,24.2286330987766,24.4454882363572,120507.636072438,0.0,1.0
2022-06-28,24.28,25.16,24.08,25.16,31918,23.9329215475304,24.8003420978527,23.7357805133662,24.8003420978527,32380.8791359184,0.0,1.0
2022-06-29,23.51,24.0,23.51,24.0,515,23.1739285659983,23.6569240997005,23.1739285659983,23.6569240997005,522.468599379599,0.0,1.0
2022-06-30,23.755,24.0913,23.5863,23.5863,3627,23.4154263328494,23.7469189817965,23.249137870532,23.249137870532,3679.59924262098,0.0,1.0
2022-07-01,23.8801,23.8801,23.3,23.3,544,23.5387380497191,23.5387380497191,22.9669304801259,22.9669304801259,551.889161286411,0.0,1.0
2022-07-05,24.2853,24.49,23.28,23.41,2040,23.9381457849357,24.1399196334028,22.9472163767095,23.0753580489162,2069.58435482404,0.0,1.0
2022-07-06,24.01,24.3107,23.68,23.8423,4603,23.6667811514088,23.9631826962746,23.3414984450379,23.5014783942621,4669.75332610541,0.0,1.0
2022-07-07,24.755,25.0,24.49,24.49,2648,24.4011315036703,24.6426292705214,24.1399196334028,24.1399196334028,2686.40165273238,0.0,1.0
2022-07-08,24.38,24.78,24.38,24.78,1232,24.0314920646125,24.4257741329408,24.0314920646125,24.4257741329408,1249.86662997216,0.0,1.0
2022-07-11,23.0,24.0,22.79,24.0,33892,22.6712189288797,23.6569240997005,22.4642208430073,23.6569240997005,34383.5063498511,0.0,1.0
2022-07-12,22.92,22.94,22.92,22.94,351,22.592362515214,22.6120766186304,22.592362515214,22.6120766186304,356.090249285901,0.0,1.0
2022-07-13,23.2,23.5499,22.9,22.92,4224,22.8683599630439,23.2132582023141,22.5726484117976,22.592362515214,4285.25701704741,0.0,1.0
2022-07-14,22.35,22.9161,22.35,22.55,4218,22.0305105678461,22.5885182650478,22.0305105678461,22.2276516020103,4279.17000423912,0.0,1.0
2022-07-15,22.51,22.5199,21.91,22.3,70479,22.1882233951775,22.1979818763686,21.596800292685,21.9812253093051,71501.0959527663,0.0,1.0
2022-07-18,23.1794,23.9876,23.1794,23.9876,9472,22.848054436525,23.6447013555824,22.848054436525,23.6447013555824,9609.36422004571,0.0,1.0
2022-07-19,23.53,23.53,23.32,23.32,1268,23.1936426694147,23.1936426694147,22.9866445835424,22.9866445835424,1286.388706822,0.0,1.0
2022-07-20,23.94,24.2599,23.41,23.49,9902,23.5977817894513,23.9131088735969,23.0753580489162,23.1542144625819,10045.6001379743,0.0,1.0
2022-07-21,24.4871,24.6135,23.86,23.86,16822,24.1370610884074,24.2616542219991,23.5189253757856,23.5189253757856,17065.9549102206,0.0,1.0
2022-07-22,23.84,24.72,23.84,24.72,113371,23.4992112723692,24.3666318226916,23.4992112723692,24.3666318226916,115015.121515077,0.0,1.0
2022-07-25,23.73,24.33,23.5,24.31,1921,23.3907837035789,23.9822068060714,23.1640715142901,23.962492702655,1948.85860079264,0.0,1.0
2022-07-26,22.91,23.42,22.91,23.355,1492,22.5825054635058,23.0852151006244,22.5825054635058,23.0211442645211,1513.63718499876,0.0,1.0
2022-07-27,23.78,23.78,23.465,23.465,1643,23.44006896212,23.44006896212,23.1295718333114,23.1295718333114,1666.82700734112,0.0,1.0
2022-07-28,23.47,23.77,23.47,23.47,6799,23.1345003591655,23.4302119104117,23.1345003591655,23.1345003591655,6897.60001394541,0.0,1.0
2022-07-29,23.16,23.2,22.79,22.8383,3692,22.828931756211,22.8683599630439,22.4642208430073,22.511830402758,3745.54188137763,0.0,1.0
2022-08-02,23.34,23.6648,22.7,22.7,3727,23.0063586869588,23.3265157264414,22.3755073776334,22.3755073776334,3781.04945609274,0.0,1.0
2022-08-03,23.76,24.3582,23.18,23.18,6653,23.4203548587035,24.0100036918886,22.8486458596274,22.8486458596274,6749.48270227664,0.0,1.0
2022-08-04,24.35,24.4204,24.18,24.4204,901,24.0019209094878,24.0713145535136,23.8343510304483,24.0713145535136,914.066423380619,0.0,1.0
2022-08-05,24.03,24.34,23.75,24.189,9199,23.6864952548252,23.9920638577796,23.4104978069953,23.8432223769857,9332.4051372678,0.0,1.0
2022-08-08,23.89,23.9911,23.58,23.9911,1264,23.5484965309103,23.6481513236802,23.2429279279558,23.6481513236802,1282.33069828313,0.0,1.0
2022-08-09,23.64,24.05,23.21,23.79,2977,23.302070238205,23.7062093582416,22.8782170147521,23.4499260138282,3020.1728550545,0.0,1.0
2022-08-10,23.8567,23.97,23.52,23.52,4737,23.5156725487219,23.6273529445759,23.1837856177065,23.1837856177065,4805.69661215759,0.0,1.0
2022-08-11,23.99,24.66,23.96,23.96,1147,23.6470670479923,24.3074895124423,23.6174958928677,23.6174958928677,1163.63394852116,0.0,1.0
2022-08-12,24.31,24.31,24.1001,24.1001,668,23.962492702655,23.962492702655,23.7555931872997,23.7555931872997,677.687425991401,0.0,1.0
2022-08-15,24.45,24.7099,24.0801,24.485,4458,24.1004914265699,24.3566762004663,23.7358790838833,24.1349911075487,4522.65051657136,0.0,1.0
2022-08-16,23.965,24.0,23.73,23.96,5133,23.6224244187218,23.6569240997005,23.3907837035789,23.6174958928677,5207.43945750578,0.0,1.0
2022-08-17,23.78,23.98,23.51,23.62,5655,23.44006896212,23.6372099962841,23.1739285659983,23.2823561347886,5737.00957182839,0.0,1.0
2022-08-18,23.365,23.8099,22.9401,23.12,2541,23.0310013162293,23.4695415467275,22.6121751891475,22.7895035493782,2577.84992431759,0.0,1.0
2022-08-19,22.82,23.45,22.7493,23.45,14544,22.4937919981319,23.1147862557491,22.4241026425549,23.1147862557491,14754.9190473338,0.0,1.0
2022-08-22,22.755,23.0932,22.2,22.2,9004,22.4297211620286,22.7630866508002,21.882654792223,21.882654792223,9134.57722099786,0.0,1.0
2022-08-23,22.46,22.46,22.46,22.46,112,22.1389381366364,22.1389381366364,22.1389381366364,22.1389381366364,113.624239088379,0.0,1.0
2022-08-24,23.11,23.4237,22.97,23.01,10498,22.77964649767,23.0888622097565,22.6416477737551,22.6810759805879,10650.243410266,0.0,1.0
2022-08-25,24.09,24.28,24.0,24.0,1527,23.7456375650744,23.9329215475304,23.6569240997005,23.6569240997005,1549.14475971388,0.0,1.0
2022-08-26,23.7,24.41,23.33,24.32,7505,23.3612125484543,24.0610632197371,22.9965016352506,23.9723497543632,7613.83852105608,0.0,1.0
2022-08-29,23.0,23.47,23.0,23.347,2068,22.6712189288797,23.1345003591655,22.6712189288797,23.0132586231545,2097.99041459613,0.0,1.0
2022-08-30,22.71,23.21,22.41,23.1493,4654,22.3853644293416,22.8782170147521,22.0896528780954,22.8183847108832,4721.49293497603,0.0,1.0
2022-08-31,23.03,23.03,23.03,23.03,157,22.7007900840043,22.7007900840043,22.7007900840043,22.7007900840043,159.276835150674,0.0,1.0
2022-09-01,22.61,22.885,22.19,22.885,8221,22.2867939122596,22.5578628342353,21.8727977405148,22.5578628342353,8340.22204951392,0.0,1.0
2022-09-02,22.5,22.8172,22.1901,22.71,1111,22.1783663434693,22.4910320236536,21.8728963110319,22.3853644293416,1127.11187167132,0.0,1.0
2022-09-06,21.67,22.2489,21.67,21.98,1565,21.360231051688,21.9308557750761,21.360231051688,21.6657996546424,1587.69584083314,0.0,1.0
2022-09-07,22.0985,22.2135,21.73,21.95,2982,21.7826057173847,21.8959618120291,21.4193733619372,21.6362284995178,3025.24536572808,0.0,1.0
2022-09-08,22.0,22.1412,21.59,21.59,4414,21.6855137580588,21.8246953281787,21.2813746380223,21.2813746380223,4478.01242264378,0.0,1.0
2022-09-09,22.55,22.7677,22.14,22.14,3908,22.2276516020103,22.442239617698,21.8235124819738,21.8235124819738,3964.67434247664,0.0,1.0
2022-09-12,23.23,23.23,22.9,23.04,1042,22.8979311181685,22.8979311181685,22.5726484117976,22.7106471357125,1057.11122437581,0.0,1.0
2022-09-13,22.09,22.7065,21.88,22.7065,4064,21.7742272234327,22.3819144612438,21.5672291375603,22.3819144612438,4122.9366754926,0.0,1.0
2022-09-14,22.145,22.2769,21.7829,21.7829,4943,21.8284410078279,21.9584555198591,21.4715171654736,21.4715171654736,5014.68405190941,0.0,1.0
2022-09-15,21.5,22.3425,21.5,21.77,2078,21.1926611726484,22.023117779065,21.1926611726484,21.45880156877,2108.13543594331,0.0,1.0
2022-09-16,21.36,21.36,21.107,21.33,37829,21.0546624487335,21.0546624487335,20.8052790405158,21.0250912936089,38377.6012542346,0.0,1.0
2022-09-19,21.27,21.2903,21.27,21.2903,410,20.9659489833596,20.9859587983273,20.9659489833596,20.9859587983273,415.945875234243,0.0,1.0
2022-09-20,20.96,21.42,20.96,21.05,4260,20.6603803804051,21.1138047589827,20.6603803804051,20.749093845779,4321.77909389727,0.0,1.0
2022-09-21,20.685,21.1915,20.42,20.97,6989,20.3893114584294,20.8885711274502,20.1280995881619,20.6702374321133,7090.35541954177,0.0,1.0
2022-09-22,20.02,20.07,19.9615,19.9615,804,19.7338175198335,19.7831027783746,19.6761537673405,19.6761537673405,815.659716313005,0.0,1.0
2022-09-23,19.45,20.0299,19.3,19.46,5060,19.1719655724656,19.7435760010247,19.0241097968425,19.1818226241739,5133.3808016714,0.0,1.0
2022-09-26,19.67,20.1499,19.59,19.59,4904,19.3888207100462,19.8618606215232,19.3099642963806,19.3099642963806,4975.11846865544,0.0,1.0
2022-09-27,19.74,20.09,19.5,20.09,11105,19.4578200720037,19.802816881791,19.2212508310067,19.802816881791,11266.0462060397,0.0,1.0
2022-09-28,19.8,20.2061,19.3,19.55,13008,19.5169623822529,19.9172572521233,19.0241097968425,19.2705360895477,13196.6437684074,0.0,1.0
2022-09-29,19.32,19.32,19.08,19.2101,2086,19.0438239002589,19.0438239002589,18.8072546592619,18.9354949019857,2116.25145302106,0.0,1.0
2022-09-30,19.605,19.605,19.1401,19.1401,1081,19.3247498739429,19.3247498739429,18.8664955400283,18.8664955400283,1096.6768076298,0.0,1.0
2022-10-03,19.7,19.7,19.52,19.545,2889,19.4183918651709,19.4183918651709,19.2409649344231,19.2656075636936,2930.89666719933,0.0,1.0
2022-10-04,20.53,20.91,20.51,20.91,5996,20.2365271569522,20.6110951218641,20.2168130535358,20.6110951218641,6082.95479976712,0.0,1.0
2022-10-05,20.67,20.67,20.24,20.5531,519,20.3745258808671,20.3745258808671,19.9506726574141,20.2592969463981,526.526607918468,0.0,1.0
2022-10-06,20.735,20.815,20.44,20.47,2822,20.4385967169704,20.5174531306361,20.1478136915783,20.1773848467029,2862.92502417326,0.0,1.0
2022-10-07,19.92,20.115,19.92,20.115,392,19.6352470027515,19.8274595110615,19.6352470027515,19.8274595110615,397.684836809324,0.0,1.0
2022-10-10,19.0,19.485,18.8,19.14,16169,18.7283982455963,19.2064652534444,18.5312572114321,18.8663969695112,16403.4850162499,0.0,1.0
2022-10-11,18.445,18.74,18.29,18.6,6027,18.1813318757907,18.4721149011828,18.0285475743135,18.3341161772679,6114.40436594337,0.0,1.0
2022-10-12,18.575,18.575,18.19,18.2371,1449,18.3094735479974,18.3094735479974,17.9299770572314,17.976403770777,1470.0135932059,0.0,1.0
2022-10-13,18.295,18.335,17.56,18.03,9304,18.0334761001676,18.0729043070004,17.3089827996142,17.7722642299,9438.92786141314,0.0,1.0
2022-10-14,17.99,18.61,17.67,18.4,1504,17.7328360230672,18.3439732289761,17.4174103684045,18.1369751431038,1525.81121061537,0.0,1.0
2022-10-17,18.7,18.73,18.46,18.48,2207,18.43268669435,18.4622578494746,18.196117453353,18.2158315567694,2239.00621132189,0.0,1.0
2022-10-18,18.76,19.26,18.64,18.94,8702,18.4918290045993,18.9846815900097,18.3735443841008,18.669255935347,8828.19757631311,0.0,1.0
2022-10-19,17.67,18.01,17.604,18.01,3906,17.4174103684045,17.7525501264836,17.3523538271303,17.7525501264836,3962.64533820721,0.0,1.0
2022-10-20,17.72,18.43,17.7,17.7,2368,17.4666956269456,18.1665462982284,17.4469815235291,17.4469815235291,2402.34105501143,0.0,1.0
2022-10-21,17.86,18.01,17.432,17.5001,5279,17.6046943508605,17.7525501264836,17.1828125377492,17.2499390598821,5355.55676917455,0.0,1.0
2022-10-24,16.26,16.76,15.9501,16.64,17324,16.0275660775471,16.5204186629575,15.7220960451097,16.402134042459,17575.2349818489,0.0,1.0
2022-10-25,16.71,16.85,16.59,16.6,7109,16.4711334044165,16.6091321283314,16.352848783918,16.3627058356262,7212.09567570789,0.0,1.0
2022-10-26,17.42,17.965,17.2111,17.2111,10195,17.1709840756993,17.7081933937967,16.9650702655148,16.9650702655148,10342.8492634466,0.0,1.0
2022-10-27,17.43,17.48,17.1092,17.1092,8250,17.1808411274075,17.2301263859486,16.8646269086082,16.8646269086082,8369.64261142075,0.0,1.0
2022-10-28,16.69,16.87,16.53,16.56,3437,16.4514193010001,16.6288462317478,16.2937064736688,16.3232776287934,3486.84383702462,0.0,1.0
2022-10-31,17.06,17.2672,16.8,16.8,2065,16.8161302142038,17.0203683255979,16.5598468697904,16.5598468697904,2094.94690819198,0.0,1.0
2022-11-01,17.835,18.01,17.7973,17.88,2722,17.58005172159,17.7525501264836,17.54289063665,17.6244084542769,2761.47481070148,0.0,1.0
2022-11-02,17.535,18.0754,17.08,17.5137,6307,17.2843401703437,17.8170152446553,16.8358443176202,17.2633446502052,6398.46496366432,0.0,1.0
2022-11-03,17.43,17.43,17.1615,17.3904,595,17.1808411274075,17.1808411274075,16.9161792890421,17.141807202643,603.628770157012,0.0,1.0
2022-11-04,17.93,18.175,17.25,18.0,6122,17.6736937128179,17.9151914796691,17.0034141966598,17.7426930747754,6210.78206874157,0.0,1.0
2022-11-07,18.15,18.37,17.92,18.32,21125,17.8905488503985,18.1074039879791,17.6638366611097,18.0581187294381,21431.3575959107,0.0,1.0
2022-11-08,18.25,18.622,18.11,18.5,5711,17.9891193674806,18.355801691026,17.8511206435657,18.2355456601858,5793.8216913726,0.0,1.0
2022-11-09,17.31,17.94,17.31,17.94,16259,17.062556506909,17.6835507645262,17.062556506909,17.6835507645262,16494.7902083745,0.0,1.0
2022-11-10,19.0726,19.0726,18.82,18.895,2971,18.7999604409979,18.7999604409979,18.5509713148485,18.6248992026601,3014.08584224618,0.0,1.0
2022-11-11,20.315,20.5903,20.04,20.36,3136,20.0246005452257,20.2959651787527,19.75353162325,20.0689572779126,3181.4786944746,0.0,1.0
2022-11-14,19.955,20.37,19.8042,20.0,4187,19.6697466837302,20.0788143296208,19.5211023439704,19.7141034164171,4247.72043806286,0.0,1.0
2022-11-15,20.73,21.478,20.73,21.1445,3404,20.4336681911163,21.1709756588903,20.4336681911163,20.8422429844216,3453.36526657894,0.0,1.0
2022-11-16,21.0,21.3913,19.7626,19.7626,5535,20.699808587238,21.0855150205802,19.4800970088642,19.4800970088642,5615.26931566227,0.0,1.0
2022-11-17,21.19,21.19,20.74,20.74,3008,20.8870925696939,20.8870925696939,20.4435252428246,20.4435252428246,3051.62242123075,0.0,1.0
2022-11-18,20.77,21.0,20.58,21.0,1580,20.4730963979492,20.699808587238,20.2858124154932,20.699808587238,1602.91337285391,0.0,1.0
2022-11-21,20.34,20.6732,20.01,20.043,3529,20.0492431744962,20.3776801374137,19.7239604681253,19.7564887387624,3580.17803341864,0.0,1.0
2022-11-22,19.77,20.1,19.5805,20.1,4521,19.4873912271283,19.8126739334992,19.3006000972578,19.8126739334992,4586.56415105857,0.0,1.0
2022-11-23,19.41,20.5638,19.41,19.7,8178,19.1325373656328,20.2698439917259,19.1325373656328,19.4183918651709,8296.59845772108,0.0,1.0
2022-11-25,19.79,20.025,19.57,19.57,999,19.5071053305447,19.7387460456876,19.2902501929642,19.2902501929642,1013.48763258295,0.0,1.0
2022-11-28,20.36,20.515,19.73,19.73,3181,20.0689572779126,20.2217415793899,19.4479630202955,19.4479630202955,3227.1312905369,0.0,1.0
2022-11-29,20.8347,21.2,20.61,21.02,63867,20.5368715225013,20.8969496214021,20.3153835706178,20.7195226906544,64793.2078380131,0.0,1.0
2022-11-30,21.97,22.3528,21.17,21.71,23532,21.6559426029342,22.0332705423244,20.8673784662775,21.3996592585208,23873.2642341761,0.0,1.0
2022-12-01,21.88,22.36,21.43,21.43,6999,21.5672291375603,22.0403676195543,21.1236618106909,21.1236618106909,7100.50044088895,0.0,1.0
2022-12-02,22.64,22.85,21.88,21.88,6814,22.3163650673842,22.5233631532566,21.5672291375603,21.5672291375603,6912.81754596617,0.0,1.0
2022-12-05,22.28,22.82,21.8961,22.53,4925,21.9615112058887,22.4937919981319,21.5830989908105,22.2079374985939,4996.4230134845,0.0,1.0
2022-12-06,22.41,22.59,22.25,22.3886,9787,22.0896528780954,22.2670798088431,21.931940050764,22.0685587874398,9928.93239248179,0.0,1.0
2022-12-07,21.9,22.39,21.4301,22.39,5839,21.5869432409767,22.069938774679,21.123760381208,22.069938774679,5923.67796461646,0.0,1.0
2022-12-08,22.49,22.92,22.16,22.16,1534,22.1685092917611,22.592362515214,21.8432265853902,21.8432265853902,1556.2462746569,0.0,1.0
2022-12-09,22.7,23.22,22.4915,23.0,3683,22.3755073776334,22.8880740664603,22.1699878495173,22.6712189288797,3736.41136216517,0.0,1.0
2022-12-12,22.4232,22.4232,22.12,22.36,691,22.1026641863502,22.1026641863502,21.8037983785573,22.0403676195543,701.020975089908,0.0,1.0
2022-12-13,23.2,23.93,22.61,23.4305,13394,22.8683599630439,23.5879247377431,22.2867939122596,23.0955650049181,13588.2415924084,0.0,1.0
2022-12-14,23.17,23.5,22.775,23.075,8410,22.8387888079192,23.1640715142901,22.449435265445,22.7451468166913,8531.96295297558,0.0,1.0
2022-12-15,22.17,23.31,21.93,23.31,1456,21.8530836370984,22.9767875318342,21.6165143961014,22.9767875318342,1477.11510814892,0.0,1.0
2022-12-16,22.2,22.2,21.8546,21.8546,1763,21.882654792223,21.882654792223,21.5421922262215,21.5421922262215,1788.56726350725,0.0,1.0
2022-12-19,21.92,22.27,21.65,22.02,12920,21.6066573443932,21.9516541541805,21.3405169482715,21.7052278614753,13107.3675805522,0.0,1.0
2022-12-20,21.64,21.8409,21.5,21.51,2995,21.3306598965633,21.5286880653812,21.1926611726484,21.2025182243566,3038.43389347941,0.0,1.0
2022-12-21,22.19,22.3339,21.95,21.95,2417,21.8727977405148,22.0146407145959,21.6362284995178,21.6362284995178,2452.0516596126,0.0,1.0
2022-12-22,22.12,22.231,22.0,22.144,968,21.8037983785573,21.9132116525185,21.6855137580588,21.827455302657,982.038066406702,0.0,1.0
2022-12-23,21.84,22.0254,21.4276,21.64,2305,21.5278009307275,21.7105506693977,21.121296118281,21.3306598965633,2338.42742052422,0.0,1.0
2022-12-27,22.6,22.6,22.0,22.1,4830,22.2769368605513,22.2769368605513,21.6855137580588,21.7840842751409,4900.04531068634,0.0,1.0
2022-12-28,21.89,22.75,21.5338,22.42,117917,21.5770861892685,22.4247926361745,21.2259780074221,22.0995099298036,119627.048219503,0.0,1.0
2022-12-29,22.25,22.61,22.1101,22.395,3821,21.931940050764,22.2867939122596,21.7940398973662,22.0748673005331,3876.41265675621,0.0,1.0
2022-12-30,22.21,22.4999,21.81,21.92,7804,21.8925118439312,22.1782677729522,21.4982297756029,21.6066573443932,7917.17465933667,0.0,1.0
2023-01-03,23.06,23.06,22.62,22.9395,6327,22.7303612391289,22.7303612391289,22.2966509639678,22.611583766045,6418.75500635868,0.0,1.0
2023-01-04,24.215,24.4021,23.86,23.86,2692,23.868850711427,24.0532761488876,23.5189253757856,23.5189253757856,2731.03974665996,0.0,1.0
2023-01-05,24.23,24.4099,24.0702,24.4099,2034,23.8836362889893,24.06096464922,23.7261206026922,24.06096464922,2063.49734201574,0.0,1.0
2023-01-06,24.11,24.63,23.87,24.055,3535,23.7653516684908,24.2779183573177,23.5287824274938,23.7111378840957,3586.26504622695,0.0,1.0
2023-01-09,24.575,25.0,24.5415,25.0,1819,24.2237045729225,24.6426292705214,24.1906834497,24.6426292705214,1845.37938305144,0.0,1.0
2023-01-10,24.66,24.8725,24.52,24.52,1178,24.3074895124423,24.5169518612417,24.1694907885274,24.1694907885274,1195.08351469741,0.0,1.0
2023-01-11,25.15,25.15,24.48,24.48,6536,24.7904850461445,24.7904850461445,24.1300625816946,24.1300625816946,6630.78595251467,0.0,1.0
2023-01-12,24.99,25.02,24.78,24.8494,2073,24.6327722188132,24.6623433739378,24.4257741329408,24.4941820717958,2103.06292526972,0.0,1.0
2023-01-13,25.09,25.4699,24.7942,24.99,14686,24.7313427358953,25.1058121302901,24.4397711463665,24.6327722188132,14898.9783504636,0.0,1.0
2023-01-17,24.56,25.0,24.56,24.71,4350,24.2089189953602,24.6426292705214,24.2089189953602,24.3567747709834,4413.08428602185,0.0,1.0
2023-01-18,24.48,24.79,24.44,24.78,4428,24.1300625816946,24.435631184649,24.0906343748617,24.4257741329408,4492.21545252982,0.0,1.0
2023-01-19,24.61,25.14,24.21,24.21,3335,24.2582042539013,24.7806279944363,23.8639221855729,23.8639221855729,3383.36461928341,0.0,1.0
2023-01-20,25.57,25.57,25.0184,25.12,630,25.2044812178893,25.2044812178893,24.6607662456645,24.7609138910199,639.136344872129,0.0,1.0
2023-01-23,26.0,26.0,25.6835,25.78,2291,25.6283344413423,25.6283344413423,25.3163587547775,25.4114793037617,2324.22439063817,0.0,1.0
2023-01-24,25.97,25.97,25.8325,25.8325,233,25.5987632862176,25.5987632862176,25.4632288252298,25.4632288252298,236.378997389216,0.0,1.0
2023-01-25,26.16,26.42,25.35,25.37,9034,25.7860472686736,26.042330613087,24.9876260803087,25.0073401837251,9165.01228503939,0.0,1.0
2023-01-26,26.56,26.86,26.0,26.62,8713,26.1803293370019,26.4760408882482,25.6283344413423,26.2394716472512,8839.35709979504,0.0,1.0
2023-01-27,26.515,26.81,26.24,26.81,3828,26.135972604315,26.4267556297071,25.8649036823393,26.4267556297071,3883.51417169923,0.0,1.0
2023-01-30,25.68,26.29,25.194,26.29,42946,25.3129087866796,25.9141889408803,24.8338560736606,25.9141889408803,43568.8086775848,0.0,1.0
2023-01-31,25.26,25.9,25.26,25.5483,82068,24.8989126149348,25.5297639242602,24.8989126149348,25.1830914156825,83258.1611920095,0.0,1.0
2023-02-01,26.3,26.512,25.36,25.88,3320,25.9240459925885,26.1330154888025,24.9974831320169,25.5100498208438,3368.14708726265,0.0,1.0
2023-02-02,26.47,27.28,26.1352,27.28,5140,26.0916158716281,26.890037059993,25.7616017804372,26.890037059993,5214.54097244879,0.0,1.0
2023-02-03,25.91,26.35,25.71,25.71,2923,25.5396209759684,25.9733312511296,25.3424799418042,25.3424799418042,2965.38973977974,0.0,1.0
2023-02-06,25.3656,25.68,25.0,25.32,197329,25.0030030809735,25.3129087866796,24.6426292705214,24.9580549251841,200190.691741702,0.0,1.0
2023-02-07,25.5,25.7199,25.3247,25.7199,3146,25.1354818559318,25.3522384229953,24.9626877394869,25.3522384229953,3191.62371582178,0.0,1.0
2023-02-08,24.83,25.32,24.46,25.32,4980,24.4750593914819,24.9580549251841,24.1103484782781,24.9580549251841,5052.22063089397,0.0,1.0
2023-02-09,25.16,25.6331,24.81,25.5,45316,24.8003420978527,25.2666792141681,24.4553452880654,25.1354818559318,45973.1787368658,0.0,1.0
2023-02-10,24.21,24.7116,23.9821,24.67,13281,23.8639221855729,24.3583518992567,23.6392799771429,24.3173465641505,13473.6028511853,0.0,1.0
2023-02-13,25.02,25.22,24.3401,25.22,2673,24.6623433739378,24.859484408102,23.9921624282967,24.859484408102,2711.76420610032,0.0,1.0
2023-02-14,24.81,24.81,24.04,24.81,2944,24.4553452880654,24.4553452880654,23.6963523065334,24.4553452880654,2986.69428460881,0.0,1.0
2023-02-15,24.68,24.68,24.25,24.25,1073,24.3272036158587,24.3272036158587,23.9033503924058,23.9033503924058,1088.56079055206,0.0,1.0
2023-02-16,24.31,24.45,24.31,24.45,432,23.962492702655,24.1004914265699,23.962492702655,24.1004914265699,438.264922198032,0.0,1.0
2023-02-17,23.93,24.47,23.62,24.2,16932,23.5879247377431,24.1202055299863,23.2823561347886,23.8540651338647,17177.5501450395,0.0,1.0
2023-02-21,23.1,23.487,22.7828,23.22,2794,22.7697894459618,23.1512573470694,22.4571237657774,22.8880740664603,2834.51896440116,0.0,1.0
2023-02-22,22.78,23.27,22.31,23.27,5966,22.4543637912991,22.9373593250013,21.9910823610133,22.9373593250013,6052.51973572559,0.0,1.0
2023-02-23,22.79,23.0,22.3,22.94,18944,22.4642208430073,22.6712189288797,21.9812253093051,22.6120766186304,19218.7284400915,0.0,1.0
2023-02-24,22.16,22.16,21.68,22.01,1096,21.8432265853902,21.8432265853902,21.3700881033962,21.695370809767,1111.89433965056,0.0,1.0
2023-02-27,21.93,22.7,21.93,22.7,273,21.6165143961014,22.3755073776334,21.6165143961014,22.3755073776334,276.959082777922,0.0,1.0
2023-02-28,22.62,22.62,22.3,22.5071,4278,22.2966509639678,22.2966509639678,21.9812253093051,22.1853648501821,4340.04013232217,0.0,1.0
2023-03-01,22.945,23.2323,22.49,23.19,4805,22.6170051444845,22.9001982400614,22.1685092917611,22.8585029113357,4874.68275731839,0.0,1.0
2023-03-02,23.07,23.24,22.6163,22.62,3001,22.7402182908371,22.9077881698767,22.2930038548357,22.2966509639678,3044.52090628772,0.0,1.0
2023-03-03,23.485,24.72,23.1475,23.9,11818,23.1492859367278,24.3666318226916,22.8166104415758,23.5583535826185,11989.3862280934,0.0,1.0
2023-03-06,23.635,24.83,23.4,24.3,8580,23.2971417123509,24.4750593914819,23.065500997208,23.9526356509468,8704.42831587759,0.0,1.0
2023-03-07,22.9,23.3,22.8753,23.3,5038,22.5726484117976,22.9669304801259,22.5483014940783,22.9669304801259,5111.0617547076,0.0,1.0
2023-03-08,22.91,22.96,22.2901,22.96,488,22.5825054635058,22.6317907220469,21.971466828114,22.6317907220469,495.077041742221,0.0,1.0
2023-03-09,22.13,22.57,21.96,22.52,4681,21.8136554302655,22.2473657054267,21.646085551226,22.1980804468857,4748.8844926134,0.0,1.0
2023-03-10,21.5037,22.2399,21.21,22.0,5674,21.1963082817804,21.9219844285388,20.9068066731104,21.6855137580588,5756.28511238805,0.0,1.0
2023-03-13,22.16,22.35,21.57,21.58,1823,21.8432265853902,22.0305105678461,21.2616605346059,21.2715175863141,1849.4373915903,0.0,1.0
2023-03-14,22.2,23.7,21.6945,23.67,19888,21.882654792223,23.3612125484543,21.3843808283731,23.3316413933297,20176.4184552649,0.0,1.0
2023-03-15,21.68,21.68,21.648,21.648,554,21.3700881033962,21.3700881033962,21.3385455379299,21.3385455379299,562.034182633586,0.0,1.0
2023-03-16,22.56,22.8443,21.9117,21.9117,2451,22.2375086537185,22.5177446337829,21.5984759914754,21.5984759914754,2486.544732193,0.0,1.0
2023-03-17,22.51,22.71,21.9879,22.71,2169,22.1882233951775,22.3853644293416,21.6735867254919,22.3853644293416,2200.45513020261,0.0,1.0
2023-03-20,21.9,22.49,21.401,22.49,2750,21.5869432409767,22.1685092917611,21.0950763607371,22.1685092917611,2789.88087047359,0.0,1.0
2023-03-21,22.31,22.9313,22.0784,22.172,1706,21.9910823610133,22.6035009836443,21.7627930434512,21.85505504744,1730.74064182834,0.0,1.0
2023-03-22,22.785,23.8,21.9185,21.9185,6108,22.4592923171532,23.4597830655364,21.6051787866369,21.6051787866369,6196.57903885551,0.0,1.0
2023-03-23,23.83,24.3,22.9316,23.68,4228,23.489354220661,23.9526356509468,22.6037966951955,23.3414984450379,4289.31502558629,0.0,1.0
2023-03-24,23.55,24.27,23.105,23.46,709,23.3017745266538,24.0141854675961,22.8614649867659,23.212723159036,716.552723523316,0.0897,1.0
2023-03-27,22.91,23.22,22.91,23.22,2501,22.6685203569273,22.9752528453886,22.6685203569273,22.9752528453886,2527.6422588601,0.0,1.0
2023-03-28,23.63,23.63,22.0991,22.9,3184,23.3809312978696,23.3809312978696,21.8661675346911,22.6586257605253,3217.91801367876,0.0,1.0
2023-03-29,23.83,24.2784,22.5901,23.17,6511,23.5788232259091,24.0224969285737,22.3519922180281,22.9257798633787,6580.35935523316,0.0,1.0
2023-03-30,24.35,24.35,23.4093,23.491,5539,24.0933422388119,24.0933422388119,23.162557555278,23.2433964078821,5598.00498673575,0.0,1.0
2023-03-31,24.22,24.35,23.2144,23.85,36277,23.9647124855862,24.0933422388119,22.9697118714035,23.5986124187131,36663.4459115026,0.0,1.0
2023-04-03,24.06,24.06,23.4511,23.635,1058,23.8063989431546,23.8063989431546,23.2039169682382,23.3858785960706,1069.27049575129,0.0,1.0
2023-04-04,24.04,24.04,23.7795,23.7795,947,23.7866097503506,23.7866097503506,23.5288555140791,23.5288555140791,957.088052435234,0.0,1.0
2023-04-05,23.35,23.59,22.7801,23.54,2179,23.1038825986143,23.3413529122617,22.5399895496656,23.2918799302518,2202.21210797927,0.0,1.0
2023-04-06,23.75,23.7599,22.8505,23.4799,3251,23.4996664546933,23.5094621051313,22.6096475083356,23.2324134058759,3285.63174072539,0.0,1.0
2023-04-10,23.44,23.44,23.005,23.005,10208,23.1929339662321,23.1929339662321,22.7625190227461,22.7625190227461,10316.7421745078,0.0,1.0
2023-04-11,23.33,23.4357,23.22,23.4357,1288,23.0840934058103,23.1886792897792,22.9752528453886,23.1886792897792,1301.72060352332,0.0,1.0
2023-04-12,22.6,22.97,22.6,22.97,3180,22.3617878684661,22.7278879353392,22.3617878684661,22.7278879353392,3213.8754031088,0.0,1.0
2023-04-13,23.195,23.28,22.96,22.96,3015,22.9505163543836,23.0346204238004,22.7179933389372,22.7179933389372,3047.11771709845,0.0,1.0
2023-04-14,23.0,23.0,22.83,22.98,1534,22.7575717245451,22.7575717245451,22.5893635857115,22.7377825317411,1550.34115357513,0.0,1.0
2023-04-17,23.49,23.49,23.15,23.2,4491,23.2424069482419,23.2424069482419,22.9059906705747,22.9554636525846,4538.84101740933,0.0,1.0
2023-04-18,23.52,23.5699,23.29,23.29,2194,23.2720907374479,23.3214647734937,23.0445150202024,23.0445150202024,2217.37189761658,0.0,1.0
2023-04-19,23.29,23.29,23.01,23.1,1222,23.0445150202024,23.0445150202024,22.7674663209471,22.8565176885649,1235.01752911917,0.0,1.0
2023-04-20,23.05,23.15,22.88,22.88,5714,22.807044706555,22.9059906705747,22.6388365677214,22.6388365677214,5774.86919917098,0.0,1.0
2023-04-21,22.88,22.88,22.6901,22.79,1221,22.6388365677214,22.6388365677214,22.4509381820479,22.5497852001036,1234.00687647668,0.0,1.0
2023-04-24,22.65,22.76,22.5211,22.62,1547,22.4112608504759,22.5201014108977,22.2837195028545,22.38157706127,1563.47963792746,0.0,1.0
2023-04-25,21.86,22.02,21.78,21.99,5089,21.6295877347198,21.7879012771514,21.550430963504,21.7582174879455,5143.21129761659,0.0,1.0
2023-04-26,22.1321,22.3293,22.1321,22.3293,2012,21.8988197028176,22.0939411438646,21.8988197028176,22.0939411438646,2033.43311668394,0.0,1.0
2023-04-27,22.4856,22.4856,22.3,22.32,1784,22.2485936856275,22.2485936856275,22.0649499764068,22.0847391692107,1803.00431419689,0.0,1.0
2023-04-28,22.6242,22.68,22.49,22.68,899,22.3857327917588,22.4409446396819,22.2529473080443,22.4409446396819,908.576725595856,0.0,1.0
2023-05-01,22.5206,22.6999,22.5206,22.5207,1640,22.2832247730344,22.4606348865218,22.2832247730344,22.2833237189984,1657.47033367875,0.0,1.0
2023-05-02,22.21,22.21,22.1,22.1,750,21.975898608789,21.975898608789,21.8670580483673,21.8670580483673,757.989481865285,0.0,1.0
2023-05-03,21.9703,22.1999,21.9292,22.1999,1470,21.7387251330336,21.965905066423,21.6980583418215,21.965905066423,1485.65938445596,0.0,1.0
2023-05-04,22.61,22.64,22.454,22.59,2704,22.371682464868,22.401366254074,22.2173267609972,22.3518932720641,2732.80474528498,0.0,1.0
2023-05-05,23.0,23.1299,22.5355,22.5355,2151,22.7575717245451,22.8861025318068,22.2979677216733,22.2979677216733,2173.91383398964,0.0,1.0
2023-05-08,22.96,23.19,22.96,23.19,541,22.7179933389372,22.9455690561826,22.7179933389372,22.9455690561826,546.763079585492,0.0,1.0
2023-05-09,22.65,22.65,22.4101,22.4487,1988,22.4112608504759,22.4112608504759,22.1738894827925,22.2120826249042,2009.17745326425,0.0,1.0
2023-05-10,22.71,22.8545,22.534,22.7893,4283,22.4706284288878,22.6136053468963,22.296483532213,22.5490925783555,4328.62526777202,0.0,1.0
2023-05-11,23.13,23.13,22.95,22.96,1814,22.8862014777708,22.8862014777708,22.7080987425352,22.7179933389372,1833.3238934715,0.0,1.0
2023-05-12,22.42,22.42,22.42,22.42,145,22.1836851332305,22.1836851332305,22.1836851332305,22.1836851332305,146.544633160622,0.0,1.0
2023-05-15,23.35,23.39,23.03,23.03,1031,23.1038825986143,23.1434609842222,22.787255513751,22.787255513751,1041.98287440414,0.0,1.0
2023-05-16,23.14,23.2,22.9111,23.2,3056,22.8960960741728,22.9554636525846,22.6696087625315,22.9554636525846,3088.55447544041,0.0,1.0
2023-05-17,23.33,23.37,22.96,22.96,6246,23.0840934058103,23.1236717914182,22.7179933389372,22.7179933389372,6312.5364049741,0.0,1.0
2023-05-18,22.6,22.81,22.5313,22.5928,2054,22.3617878684661,22.5695743929076,22.2938119911845,22.3546637590566,2075.88052766839,0.0,1.0
2023-05-19,22.52,22.6899,22.49,22.53,1648,22.2826310972502,22.4507402901198,22.2529473080443,22.2925256936522,1665.55555481866,0.0,1.0
2023-05-22,22.9537,23.21,22.91,23.12,6840,22.711759743204,22.9653582489866,22.6685203569273,22.8763068813688,6912.86407461139,0.0,1.0
2023-05-23,22.38,22.666,22.38,22.666,755,22.1441067476226,22.4270922047191,22.1441067476226,22.4270922047191,763.042745077719,0.0,1.0
2023-05-24,21.95,22.02,21.95,21.97,488,21.7186391023376,21.7879012771514,21.7186391023376,21.7384282951416,493.198489533679,0.0,1.0
2023-05-25,21.63,21.8203,21.63,21.8203,466,21.4020120174744,21.590306187004,21.4020120174744,21.590306187004,470.964131398963,0.0,1.0
2023-05-26,21.97,22.11,21.62,21.62,2265,21.7384282951416,21.8769526447692,21.3921174210724,21.3921174210724,2289.12823523316,0.0,1.0
2023-05-30,21.48,21.97,21.34,21.97,2588,21.2535930714447,21.7384282951416,21.1150687218171,21.7384282951416,2615.56903875648,0.0,1.0
2023-05-31,21.2,21.23,21.1,21.1,1691,20.9765443721894,21.0062281613953,20.8775984081696,20.8775984081696,1709.0136184456,0.0,1.0
2023-06-01,21.9857,22.2299,21.48,21.48,1114,21.7539628114927,21.9955888556289,21.2535930714447,21.2535930714447,1125.86704373057,0.0,1.0
2023-06-02,22.43,22.72,22.43,22.72,1287,22.1935797296325,22.4805230252898,22.1935797296325,22.4805230252898,1300.70995088083,0.0,1.0
2023-06-05,22.52,22.52,22.1785,22.1785,2140,22.2826310972502,22.2826310972502,21.9447306301228,21.9447306301228,2162.79665492228,0.0,1.0
2023-06-06,22.89,23.02,22.4701,22.5599,2829,22.6487311641234,22.7773609173491,22.2332570612044,22.3221105368941,2859.13632559585,0.0,1.0
2023-06-07,22.5,22.87,22.4639,22.85,1832,22.2628419044463,22.6289419713194,22.2271224114352,22.6091527785155,1851.51564103627,0.0,1.0
2023-06-08,22.61,22.8398,22.61,22.66,3300,22.371682464868,22.5990602901854,22.371682464868,22.4211554468779,3335.15372020726,0.0,1.0
2023-06-09,22.79,22.8,22.6701,22.78,710,22.5497852001036,22.5596797965056,22.4311489892439,22.5398906037016,717.563376165803,0.0,1.0
2023-06-12,22.95,23.09,22.88,22.8877,2953,22.7080987425352,22.8466230921629,22.6388365677214,22.6464554069509,2984.45725326425,0.0,1.0
2023-06-13,23.36,23.5599,23.3338,23.5,21439,23.1137771950162,23.3115701770917,23.0878533524431,23.2523015446439,21667.3820022798,0.0,1.0
2023-06-14,23.81,23.81,23.65,23.65,25511,23.5590340331052,23.5590340331052,23.4007204906735,23.4007204906735,25782.759562487,0.0,1.0
2023-06-15,24.25,24.2899,24.02,24.04,32390,23.9943962747921,24.033875714436,23.7668205575467,23.7866097503506,32735.0390901555,0.0,1.0
2023-06-16,24.23,24.23,24.1,24.1,858,23.9746070819882,23.9746070819882,23.8459773287625,23.8459773287625,867.139967253885,0.0,1.0
2023-06-20,23.0196,24.01,23.0001,24.01,3099,22.776965133493,23.7569259611447,22.7576706705091,23.7569259611447,3132.01253906735,0.0,1.0
2023-06-21,22.723,23.0,22.723,23.0,1411,22.4834914042104,22.7575717245451,22.4834914042104,22.7575717245451,1426.03087854922,0.0,1.0
2023-06-22,22.7,22.93,22.7,22.93,604,22.4607338324858,22.6883095497313,22.4607338324858,22.6883095497313,610.434196062177,0.0,1.0
2023-06-23,22.3164,22.68,22.27,22.68,1511,22.081177114506,22.4409446396819,22.0352661872008,22.4409446396819,1527.09614279793,0.0,1.0
2023-06-26,22.44,22.51,22.31,22.33,1203,22.2034743260344,22.2727365008483,22.0748445728087,22.0946337656127,1215.81512891192,0.0,1.0
2023-06-27,22.93,23.0496,22.93,23.0496,429,22.6883095497313,22.8066489226989,22.6883095497313,22.8066489226989,433.569983626942,0.0,1.0
2023-06-28,22.8855,23.07,22.5049,23.05,17600,22.6442785957425,22.8268338993589,22.2676902566833,22.807044706555,17787.486507772,0.0,1.0
2023-06-29,22.53,22.68,22.0101,22.54,8756,22.2925256936522,22.4409446396819,21.7781056267135,22.3024202900542,8849.27453761659,0.0,1.0
2023-06-30,22.68,22.9002,22.68,22.9002,443,22.4409446396819,22.6588236524534,22.4409446396819,22.6588236524534,447.719120621761,0.0,1.0
2023-07-03,22.68,23.015,22.58,22.58,432,22.4409446396819,22.7724136191481,22.3419986756621,22.3419986756621,436.601941554403,0.0,1.0
2023-07-05,22.73,23.24,22.71,22.7743,1049,22.4904176216917,22.9950420381925,22.4706284288878,22.5342506837525,1060.17462196891,0.0,1.0
2023-07-06,22.08,22.095,21.79,21.79,1166,21.8472688555633,21.8621107501663,21.560325559906,21.560325559906,1178.4209811399,0.0,1.0
2023-07-07,22.39,22.64,22.39,22.64,287,22.1540013440246,22.401366254074,22.1540013440246,22.401366254074,290.057308393782,0.0,1.0
2023-07-10,22.65,22.8086,22.65,22.6506,480,22.4112608504759,22.5681891494113,22.4112608504759,22.4118545262601,485.113268393783,0.0,1.0
2023-07-11,23.025,23.11,22.95,22.95,735,22.78230821555,22.8664122849668,22.7080987425352,22.7080987425352,742.829692227981,0.0,1.0
2023-07-12,23.795,23.97,23.565,23.565,1618,23.5441921385022,23.7173475755368,23.3166164212568,23.3166164212568,1635.23597554404,0.0,1.0
2023-07-13,24.88,24.88,24.37,24.37,2324,24.6177558481166,24.6177558481166,24.1131314316158,24.1131314316158,2348.7567411399,0.0,1.0
2023-07-14,24.26,24.375,24.218,24.3014,652,24.0042908711941,24.1180787298168,23.9627335663058,24.0452545002983,658.945522901554,0.0,1.0
2023-07-17,24.33,24.41,23.56,23.56,3252,24.0735530460079,24.1527098172237,23.3116691230558,23.3116691230558,3286.64239336788,0.0,1.0
2023-07-18,23.57,23.9777,23.28,23.885,2378,23.3215637194577,23.7249664147663,23.0346204238004,23.63324350612,2403.3319838342,0.0,1.0
2023-07-19,23.9718,24.19,23.77,23.77,2008,23.7191286028891,23.9350286963803,23.5194556474973,23.5194556474973,2029.39050611399,0.0,1.0
2023-07-20,23.49,23.8634,23.49,23.8634,190,23.2424069482419,23.6118711778917,23.2424069482419,23.6118711778917,192.024002072539,0.0,1.0
2023-07-21,23.43,23.43,23.35,23.35,537,23.1830393698301,23.1830393698301,23.1038825986143,23.1038825986143,542.720469015543,0.0,1.0
2023-07-24,23.91,24.1911,23.12,23.12,1681,23.6579799971249,23.9361171019845,22.8763068813688,22.8763068813688,1698.90709202073,0.0,1.0
2023-07-25,23.88,24.1371,23.88,24.1371,197,23.628296207919,23.8826862814138,23.628296207919,23.8826862814138,199.098570569948,0.0,1.0
2023-07-26,24.19,24.2652,24.1484,24.1484,628,23.9350286963803,24.0094360613231,23.893867175348,23.893867175348,634.689859481864,0.0,1.0
2023-07-27,23.88,24.35,23.88,24.237,2567,23.628296207919,24.0933422388119,23.628296207919,23.9815332994695,2594.34533326425,0.0,1.0
2023-07-28,25.04,25.2,24.93,25.0,4239,24.7760693905482,24.9343829329799,24.6672288301265,24.7364910049403,4284.15655150259,0.0,1.0
2023-07-31,25.39,25.4529,24.85,24.85,2091,25.1223802646174,25.1846172759858,24.5880720589107,24.5880720589107,2113.27467544041,0.0,1.0
2023-08-01,25.02,25.1957,25.02,25.1957,677,24.7562801977443,24.930128256527,24.7562801977443,24.930128256527,684.21183896373,0.0,1.0
2023-08-02,23.91,24.08,23.8905,24.08,1419,23.6579799971249,23.8261881359585,23.6386855341411,23.8261881359585,1434.11609968912,0.0,1.0
2023-08-03,24.4,24.4,24.1601,24.1601,398,24.1428152208218,24.1428152208218,23.9054438531384,23.9054438531384,402.239751709844,0.0,1.0
2023-08-04,23.98,24.03,23.98,24.03,1701,23.7272421719388,23.7767151539486,23.7272421719388,23.7767151539486,1719.12014487046,0.0,1.0
2023-08-07,23.95,24.104,23.8549,23.8549,379,23.6975583827328,23.8499351673233,23.60346077095,23.60346077095,383.037351502591,0.0,1.0
2023-08-08,23.45,23.54,23.11,23.11,883,23.202828562634,23.2918799302518,22.8664122849668,22.8664122849668,892.406283316063,0.0,1.0
2023-08-09,23.5261,23.589,23.4,23.589,4511,23.2781264412531,23.3403634526215,23.1533555806241,23.3403634526215,4559.05407025906,0.0,1.0
2023-08-10,24.01,24.01,23.856,23.88,3423,23.7569259611447,23.7569259611447,23.6045491765543,23.628296207919,3459.46399523316,0.0,1.0
2023-08-11,23.19,23.26,22.9401,23.26,2379,22.9455690561826,23.0148312309965,22.6983030920973,23.0148312309965,2404.34263647669,0.0,1.0
2023-08-14,23.18,23.18,22.87,22.8713,1796,22.9356744597807,22.9356744597807,22.6289419713194,22.6302282688517,1815.13214590673,0.0,1.0
2023-08-15,22.63,22.6851,22.5,22.61,21751,22.391471657672,22.4459908838469,22.2628419044463,22.371682464868,21982.7056267357,0.0,1.0
2023-08-16,22.28,22.31,22.28,22.31,1553,22.0451607836028,22.0748445728087,22.0451607836028,22.0748445728087,1569.54355378238,0.0,1.0
2023-08-17,21.69,21.69,21.69,21.69,230,21.4613795958862,21.4613795958862,21.4613795958862,21.4613795958862,232.450107772021,0.0,1.0
2023-08-18,21.22,21.3434,20.86,20.86,9025,20.9963335649933,21.1184328845937,20.6401280945222,20.6401280945222,9121.14009844562,0.0,1.0
2023-08-21,21.49,21.49,21.22,21.3273,5801,21.2634876678467,21.2634876678467,20.9963335649933,21.1025025843866,5862.79597906736,0.0,1.0
2023-08-22,21.3,21.4684,21.17,21.4684,908,21.0754903362092,21.2421153396184,20.9468605829835,21.2421153396184,917.672599378236,0.0,1.0
2023-08-23,21.64,21.7,21.5783,21.7,1919,21.4119066138763,21.4712741922882,21.3508569540762,21.4712741922882,1939.44242093265,0.0,1.0
2023-08-24,21.66,22.44,21.66,22.44,392,21.4316958066803,22.2034743260344,21.4316958066803,22.2034743260344,396.175835854922,0.0,1.0
2023-08-25,21.49,21.49,21.296,21.3,990,21.2634876678467,21.2634876678467,21.0715324976484,21.0754903362092,1000.54611606218,0.0,1.0
2023-08-28,21.89,22.0443,21.89,22.0443,914,21.6592715239258,21.8119451464082,21.6592715239258,21.8119451464082,923.736515233159,0.0,1.0
2023-08-29,22.64,22.64,22.332,22.53,3198,22.401366254074,22.401366254074,22.0966126848931,22.2925256936522,3232.06715067357,0.0,1.0
2023-08-30,22.4213,22.51,22.4213,22.51,397,22.1849714307627,22.2727365008483,22.1849714307627,22.2727365008483,401.229099067358,0.0,1.0
2023-08-31,22.58,22.58,22.2742,22.4348,1587,22.3419986756621,22.3419986756621,22.0394219176897,22.1983291359054,1603.90574362694,0.0,1.0
2023-09-01,22.8903,22.9932,22.8903,22.99,562,22.6490280020154,22.7508433989918,22.6490280020154,22.7476771281431,567.986785077721,0.0,1.0
2023-09-05,22.65,22.6965,22.34,22.6965,2680,22.4112608504759,22.4572707237451,22.1045283620147,22.4572707237451,2708.54908186529,0.0,1.0
2023-09-06,22.5421,22.6734,22.32,22.6734,1670,22.3044981552986,22.4344142060566,22.0847391692107,22.4344142060566,1687.78991295337,0.0,1.0
2023-09-07,21.9702,21.9702,21.79,21.9283,897,21.7386261870696,21.7386261870696,21.560325559906,21.6971678281453,906.555420310881,0.0,1.0
2023-09-08,21.8353,21.8927,21.75,21.76,1426,21.6051480816069,21.6619430649543,21.5207471742981,21.5306417707001,1441.19066818653,0.0,1.0
2023-09-11,21.95,22.1334,21.76,21.76,7068,21.7186391023376,21.9001060003499,21.5306417707001,21.5306417707001,7143.29287709845,0.0,1.0
2023-09-12,22.04,22.27,22.04,22.15,14267,21.8076904699554,22.0352661872008,21.8076904699554,21.9165310303771,14418.9812503627,0.0,1.0
2023-09-13,21.8388,21.89,21.32,21.75,25038,21.6086111903476,21.6592715239258,21.0952795290131,21.5207471742981,25304.7208625907,0.0,1.0
2023-09-14,22.09,22.1407,21.4901,21.8301,4029,21.8571634519653,21.9073290557233,21.2635866138107,21.6000028914779,4071.91949658031,0.0,1.0
2023-09-15,21.81,22.1998,21.655,21.655,1904,21.5801147527099,21.965806120459,21.4267485084793,21.4267485084793,1924.28263129534,0.0,1.0
2023-09-18,21.51,21.7432,21.1101,21.635,4306,21.2832768606507,21.5140188487447,20.8875919505356,21.4069593156754,4351.87027854921,0.0,1.0
2023-09-19,21.27,21.5743,21.2386,21.4618,1949,21.0458065470032,21.3468991155154,21.014737514301,21.2355849059931,1969.76200020726,0.0,1.0
2023-09-20,21.22,21.8107,21.1725,21.8107,1211,20.9963335649933,21.5808073744581,20.949334232084,21.5808073744581,1223.90035005182,0.0,1.0
2023-09-21,20.6,20.662,20.4,20.662,1865,20.3828685880708,20.4442150857631,20.1849766600313,20.4442150857631,1884.86717823834,0.0,1.0
2023-09-22,20.91,20.91,20.74,20.74,475,20.6896010765321,20.6896010765321,20.5213929376985,20.5213929376985,480.060005181347,0.0,1.0
2023-09-25,20.97,21.0106,20.43,20.7966,1278,20.7489686549439,20.789140716336,20.2146604492372,20.5773963533337,1291.61407709845,0.0,1.0
2023-09-26,20.2961,20.858,20.2961,20.6426,2303,20.0821718034148,20.6381491752418,20.0821718034148,20.4250195687432,2327.53303564767,0.0,1.0
2023-09-27,20.54,20.54,20.139,20.1515,2167,20.323501009659,20.323501009659,19.9267276939397,19.9390959394422,2190.08427626943,0.0,1.0
2023-09-28,20.2,20.54,19.81,19.81,17901,19.9870847319918,20.323501009659,19.6011954723147,19.6011954723147,18091.6929531606,0.0,1.0
2023-09-29,20.7599,20.9378,20.47,20.47,2015,20.5410831845384,20.7171080545296,20.2542388348451,20.2542388348451,2036.4650746114,0.0,1.0
2023-10-02,20.36,20.74,20.26,20.26,1659,20.1453982744234,20.5213929376985,20.0464523104036,20.0464523104036,1676.67273388601,0.0,1.0
2023-10-03,19.89,19.89,19.8184,19.8184,919,19.6803522435305,19.6803522435305,19.6095069332924,19.6095069332924,928.789778445597,0.0,1.0
2023-10-04,19.87,19.9936,19.6101,19.9936,2366,19.6605630507266,19.782860262255,19.4034024902392,19.782860262255,2391.20415212435,0.0,1.0
2023-10-05,20.35,20.53,19.722,19.722,4342,20.1355036780214,20.313606413257,19.5141230239773,19.5141230239773,4388.25377367876,0.0,1.0
2023-10-06,20.61,20.95,19.78,19.79,8249,20.3927631844728,20.72917946214,19.5715116831088,19.5814062795108,8336.87364787565,0.0,1.0
2023-10-09,20.84,20.84,20.647,20.647,2401,20.6203389017183,20.6203389017183,20.4293731911601,20.4293731911601,2426.57699461139,0.0,1.0
2023-10-10,21.235,21.249,20.934,21.249,3445,21.0111754595963,21.0250278945591,20.7133481078968,21.0250278945591,3481.69835336788,0.0,1.0
2023-10-11,21.53,21.73,21.16,21.73,2341,21.3030660534546,21.5009579814941,20.9369659865815,21.5009579814941,2365.93783606218,0.0,1.0
2023-10-12,20.86,21.56,20.83,21.21,5477,20.6401280945222,21.3327498426605,20.6104443053163,20.9864389685914,5535.34452290156,0.0,1.0
2023-10-13,20.4944,20.9499,20.4944,20.6176,809,20.278381650066,20.729080516176,20.278381650066,20.4002830777383,817.617987772019,0.0,1.0
2023-10-16,20.74,20.91,20.54,20.54,2005,20.5213929376985,20.6896010765321,20.323501009659,20.323501009659,2026.35854818653,0.0,1.0
2023-10-17,20.69,20.69,20.4876,20.52,558,20.4719199556886,20.4719199556886,20.2716533245126,20.303711816855,563.944174507772,0.0,1.0
2023-10-18,20.1,20.22,19.95,20.22,522,19.888138767972,20.0068739247957,19.7397198219424,20.0068739247957,527.560679378239,0.0,1.0
2023-10-19,19.85,19.8781,19.35,19.6139,6202,19.6407738579226,19.6685776738122,19.1460440378238,19.407162436872,6268.06768870467,0.0,1.0
2023-10-20,19.45,19.45,19.425,19.425,297,19.2449900018436,19.2449900018436,19.2202535108386,19.2202535108386,300.163834818652,0.0,1.0
2023-10-23,19.71,19.71,19.2,19.2,6036,19.502249508295,19.502249508295,18.9976250917942,18.9976250917942,6100.2993500518,0.0,1.0
2023-10-24,20.23,20.28,20.05,20.1392,666,20.0167685211977,20.0662415032076,19.8386657859621,19.9269255858678,673.094659896373,0.0,1.0
2023-10-25,19.67,20.22,19.4501,20.22,1703,19.4626711226871,20.0068739247957,19.2450889478076,20.0068739247957,1721.14145015544,0.0,1.0
2023-10-26,19.47,19.582,19.2,19.2,2505,19.2647791946475,19.3755986743497,18.9976250917942,18.9976250917942,2531.68486943006,0.0,1.0
2023-10-27,19.58,19.58,19.38,19.48,3496,19.3736197550693,19.3736197550693,19.1757278270297,19.2746737910495,3533.24163813471,0.0,1.0
2023-10-30,19.77,19.9397,19.4937,19.9021,11702,19.5616170867068,19.7295283876483,19.2882293881202,19.6923247051769,11826.6572223834,0.0,1.0
2023-10-31,19.4,19.4,19.2377,19.2893,1410,19.1955170198337,19.1955170198337,19.0349277202296,19.0859838376638,1425.02022590674,0.0,1.0
2023-11-01,19.39,19.7261,19.115,19.7261,4145,19.1856224234317,19.5181798085021,18.9135210223774,19.5181798085021,4189.15520310881,0.0,1.0
2023-11-02,20.36,20.3818,20.1429,20.1429,1251,20.1453982744234,20.1669684945797,19.9305865865365,19.9305865865365,1264.3264557513,0.0,1.0
2023-11-03,21.225,21.5,20.96,21.1535,1494,21.0012808631943,21.2733822642487,20.739074058542,20.9305344989202,1509.91504787565,0.0,1.0
2023-11-06,21.235,21.24,20.7971,20.7971,1505,21.0111754595963,21.0161227577973,20.5778910831538,20.5778910831538,1521.03222694301,0.0,1.0
2023-11-07,21.25,21.25,20.8559,20.8559,5139,21.0260173541993,21.0260173541993,20.6360713099974,20.6360713099974,5193.74392974093,0.0,1.0
2023-11-08,21.42,21.42,20.878,21.0973,1094,21.1942254930329,21.1942254930329,20.6579383680458,20.8749268671411,1105.65399088083,0.0,1.0
2023-11-09,21.07,21.4,20.95,21.4,3316,20.8479146189637,21.1744363002289,20.72917946214,21.1744363002289,3351.32416248705,0.0,1.0
2023-11-10,21.15,21.15,20.9194,20.99,1452,20.9270713901795,20.9270713901795,20.6989019971499,20.7687578477479,1467.46763689119,0.0,1.0
2023-11-13,21.06,21.2601,20.935,20.97,3431,20.8380200225617,21.0360108965653,20.714337567537,20.7489686549439,3467.54921637306,0.0,1.0
2023-11-14,21.59,21.8942,21.17,21.17,1642,21.3624336318665,21.6634272544146,20.9468605829835,20.9468605829835,1659.49163896373,0.0,1.0
2023-11-15,22.46,22.85,22.3,22.443,3380,22.2232635188384,22.6091527785155,22.0649499764068,22.206442704955,3416.00593160622,0.0,1.0
2023-11-16,21.91,21.9849,21.65,21.65,1603,21.6790607167297,21.7531712437805,21.4218012102783,21.4218012102783,1620.07618590674,0.0,1.0
2023-11-17,21.57,21.79,21.57,21.79,356,21.3426444390625,21.560325559906,21.3426444390625,21.560325559906,359.792340725389,0.0,1.0
2023-11-20,22.43,22.43,21.66,21.9499,16272,22.1935797296325,22.1935797296325,21.4316958066803,21.7185401563736,16445.3397985492,0.0,1.0
2023-11-21,21.65,22.1297,21.65,22.03,677,21.4218012102783,21.8964449996811,21.4218012102783,21.7977958735534,684.211838963731,0.0,1.0
2023-11-22,22.1345,22.36,21.4801,21.51,2901,21.9011944059541,22.1243175548186,21.2536920174087,21.2832768606507,2931.90331585492,0.0,1.0
2023-11-24,22.5,22.5,22.22,22.23,1809,22.2628419044463,22.2628419044463,21.985793205191,21.9956878015929,1828.27063025907,0.0,1.0
2023-11-27,22.3,22.3999,22.1979,22.36,2964,22.0649499764068,22.1637969944625,21.9639261471426,22.1243175548186,2995.5744323316,0.0,1.0
2023-11-28,21.87,22.5131,21.87,22.06,1113,21.6394823311218,22.2758038257329,21.6394823311218,21.8274796627593,1124.85639108808,0.0,1.0
2023-11-29,22.38,22.4364,20.12,22.19,5036,22.1441067476226,22.1999122713297,19.907927960776,21.956109415985,5089.64670756476,0.0,1.0
2023-11-30,22.44,22.44,22.067,22.39,32887,22.2034743260344,22.2034743260344,21.8344058802407,22.1540013440246,33237.3334534716,0.0,1.0
2023-12-01,22.402,22.402,22.18,22.24,37066,22.1658748597069,22.1658748597069,21.9462148195831,22.0055823979949,37460.8508464249,0.0,1.0
2023-12-04,22.05,22.1685,21.66,21.66,4580,21.8175850663574,21.9348360337208,21.4316958066803,21.4316958066803,4628.78910259067,0.0,1.0
2023-12-05,21.98,22.1,21.33,21.33,3650,21.7483228915435,21.8670580483673,21.1051741254151,21.1051741254151,3688.88214507773,0.0,1.0
2023-12-06,21.98,22.2198,21.96,22.2198,3068,21.7483228915435,21.9855953132629,21.7285336987396,21.9855953132629,3100.68230715026,0.0,1.0
2023-12-07,22.07,22.08,21.97,21.98,4846,21.8373742591613,21.8472688555633,21.7384282951416,21.7483228915435,4897.62270549223,0.0,1.0
2023-12-08,22.02,22.11,21.56,21.56,3255,21.7879012771514,21.8769526447692,21.3327498426605,21.3327498426605,3289.67435129534,0.0,1.0
2023-12-11,22.27,22.27,21.97,22.01,20970,22.0352661872008,22.0352661872008,21.7384282951416,21.7780066807495,21193.3859129534,0.0,1.0
2023-12-12,22.38,22.38,22.13,22.13,1509,22.1441067476226,22.1441067476226,21.8967418375732,21.8967418375732,1525.07483751295,0.0,1.0
2023-12-13,22.33,22.33,21.85,21.88,12707,22.0946337656127,22.0946337656127,21.6196931383178,21.6493769275238,12842.3631280829,0.0,1.0
2023-12-14,22.76,22.79,22.5,22.5,12104,22.5201014108977,22.5497852001036,22.2628419044463,22.2628419044463,12232.9395846632,0.0,1.0
2023-12-15,22.63,22.86,22.59,22.86,3572,22.391471657672,22.6190473749174,22.3518932720641,22.6190473749174,3610.05123896373,0.0,1.0
2023-12-18,22.42,22.495,22.3018,22.495,3270,22.1836851332305,22.2578946062453,22.0667310037591,22.2578946062453,3304.83414093264,0.0,1.0
2023-12-19,22.93,22.93,22.8922,22.8974,936,22.6883095497313,22.6883095497313,22.6509079753318,22.6560531654608,945.970873367874,0.0,1.0
2023-12-20,22.2,22.7117,22.2,22.41,8577,21.966004012387,22.4723105102761,21.966004012387,22.1737905368285,8668.3677146114,0.0,1.0
2023-12-21,22.78,22.78,22.25,22.25,4454,22.5398906037016,22.5398906037016,22.0154769943969,22.0154769943969,4501.44686963731,0.0,1.0
2023-12-22,21.97,21.97,21.811,21.811,2785,21.7384282951416,21.7384282951416,21.5811042123501,21.5811042123501,2814.66760932642,0.0,1.0
2023-12-26,22.09,22.19,22.09,22.12,3057,21.8571634519653,21.956109415985,21.8571634519653,21.8868472411712,3089.5651280829,0.0,1.0
2023-12-27,22.17,22.2333,22.06,22.16,2372,21.9363202231811,21.9989530184056,21.8274796627593,21.9264256267791,2397.26806797927,0.0,1.0
2023-12-28,22.4518,22.5744,22.41,22.5,1391,22.2151499497888,22.336457701677,22.1737905368285,22.2628419044463,1405.81782569948,0.0,1.0
2023-12-29,22.52,22.6963,22.4986,22.6963,672,22.2826310972502,22.4570728318171,22.26145666095,22.4570728318171,679.158575751297,0.0,1.0
2024-01-02,21.97,22.07,21.83,21.83,1817,21.7384282951416,21.8373742591613,21.5999039455139,21.5999039455139,1836.35585139896,0.0,1.0
2024-01-03,22.09,22.18,21.97,22.18,2395,21.8571634519653,21.9462148195831,21.7384282951416,21.9462148195831,2420.51307875647,0.0,1.0
2024-01-04,22.08,22.19,21.5,21.5,3061,21.8472688555633,21.956109415985,21.2733822642487,21.2733822642487,3093.60773865285,0.0,1.0
2024-01-05,21.8,22.158,21.8,22.158,3317,21.570220156308,21.9244467074987,21.570220156308,21.9244467074987,3352.33481512953,0.0,1.0
2024-01-08,22.01,22.01,21.35,21.35,664,21.7780066807495,21.7780066807495,21.124963318219,21.124963318219,671.073354611398,0.0,1.0
2024-01-09,21.77,21.8365,21.7426,21.7426,2501,21.540536367102,21.6063354331752,21.5134251729606,21.5134251729606,2527.64225886011,0.0,1.0
2024-01-10,21.78,21.84,21.73,21.82,6489,21.550430963504,21.6097985419159,21.5009579814941,21.5900093491119,6558.12499709845,0.0,1.0
2024-01-11,22.05,22.35,21.79,22.35,2570,21.8175850663574,22.1144229584167,21.560325559906,22.1144229584167,2597.37729119171,0.0,1.0
2024-01-12,22.0416,22.33,22.04,22.33,1525,21.8092736053797,22.0946337656127,21.8076904699554,22.0946337656127,1541.24527979275,0.0,1.0
2024-01-16,21.32,21.5102,21.14,21.14,4162,21.0952795290131,21.2834747525787,20.9171767937775,20.9171767937775,4206.33629803109,0.0,1.0
2024-01-17,20.9535,20.9535,20.69,20.7229,1057,20.7326425708807,20.7326425708807,20.4719199556886,20.5044731778511,1068.25984310881,0.0,1.0
2024-01-18,21.14,21.14,21.072,21.1226,340,20.9171767937775,20.9171767937775,20.8498935382441,20.8999601960381,343.621898445597,0.0,1.0
2024-01-19,21.27,21.31,20.58,20.58,1225,21.0458065470032,21.0853849326111,20.3630793952669,20.3630793952669,1238.04948704663,0.0,1.0
2024-01-22,21.0799,21.36,21.02,21.36,5977,20.8577102694017,21.134857914621,20.7984416369538,21.134857914621,6040.67084414507,0.0,1.0
2024-01-23,21.65,21.65,21.15,21.15,2992,21.4218012102783,21.4218012102783,20.9270713901795,20.9270713901795,3023.87270632125,0.0,1.0
2024-01-24,22.07,22.37,22.0,22.0,3779,21.8373742591613,22.1342121512206,21.7681120843475,21.7681120843475,3819.25633595855,0.0,1.0
2024-01-25,22.02,22.02,21.88,21.88,437,21.7879012771514,21.7879012771514,21.6493769275238,21.6493769275238,441.65520476684,0.0,1.0
2024-01-26,21.94,22.06,21.92,21.92,1941,21.7087445059356,21.8274796627593,21.6889553131317,21.6889553131317,1961.67677906736,0.0,1.0
2024-01-29,21.65,21.65,21.4431,21.46,821,21.4218012102783,21.4218012102783,21.2170820107214,21.2338038786408,829.745819481866,0.0,1.0
2024-01-30,21.39,21.5112,21.37,21.5088,2233,21.1645417038269,21.2844642122189,21.144752511023,21.2820895090824,2256.78735067358,0.0,1.0
2024-01-31,21.1788,21.39,21.1788,21.39,1278,20.9555678278172,21.1645417038269,20.9555678278172,21.1645417038269,1291.61407709845,0.0,1.0
2024-02-01,21.3147,21.3626,21.26,21.3439,1669,21.0900353929201,21.1374305096855,21.0359119506013,21.1189276144138,1686.77926031088,0.0,1.0
2024-02-02,21.3783,21.4,21.24,21.26,5480,21.1529650260366,21.1744363002289,21.0161227577973,21.0359119506013,5538.37648082902,0.0,1.0
2024-02-05,21.4,21.55,21.27,21.27,2298,21.1744363002289,21.3228552462586,21.0458065470032,21.0458065470032,2322.47977243524,0.0,1.0
2024-02-06,22.1903,22.1903,21.92,21.92,3588,21.9564062538771,21.9564062538771,21.6889553131317,21.6889553131317,3626.22168124352,0.0,1.0
2024-02-07,22.04,22.04,21.96,21.96,426,21.8076904699554,21.8076904699554,21.7285336987396,21.7285336987396,430.538025699482,0.0,1.0
2024-02-08,22.01,22.195,21.67,21.67,2095,21.7780066807495,21.961056714186,21.4415904030823,21.4415904030823,2117.31728601036,0.0,1.0
2024-02-09,22.3938,22.46,22.2,22.2,1958,22.1577612906573,22.2232635188384,21.966004012387,21.966004012387,1978.85787398964,0.0,1.0
2024-02-12,22.63,22.825,22.55,22.825,2331,22.391471657672,22.5844162875105,22.3123148864562,22.5844162875105,2355.8313096373,0.0,1.0
2024-02-13,21.64,22.03,21.64,21.65,1146,21.4119066138763,21.7977958735534,21.4119066138763,21.4218012102783,1158.20792829016,0.0,1.0
2024-02-14,22.31,22.31,21.9801,22.15,13381,22.0748445728087,22.0748445728087,21.7484218375076,21.9165310303771,13523.5430091192,0.0,1.0
2024-02-15,22.56,22.59,21.89,21.89,3186,22.3222094828581,22.3518932720641,21.6592715239258,21.6592715239258,3219.93931896374,0.0,1.0
2024-02-16,22.54,22.8011,22.54,22.71,14202,22.3024202900542,22.5607682021098,22.3024202900542,22.4706284288878,14353.288828601,0.0,1.0
2024-02-20,22.27,22.27,22.0795,22.12,1872,22.0352661872008,22.0352661872008,21.8467741257432,21.8868472411712,1891.94174673575,0.0,1.0
2024-02-21,22.2646,22.47,22.15,22.47,2557,22.0299231051438,22.2331581152404,21.9165310303771,22.2331581152404,2584.23880683938,0.0,1.0
2024-02-22,22.45,22.5979,22.26,22.26,9403,22.2133689224364,22.3597100032216,22.0253715907989,22.0253715907989,9503.1667973057,0.0,1.0
2024-02-23,22.61,22.88,22.4718,22.88,1267,22.371682464868,22.6388365677214,22.2349391425927,22.6388365677214,1280.49689803109,0.0,1.0
2024-02-26,22.43,22.55,22.42,22.4969,2597,22.1935797296325,22.3123148864562,22.1836851332305,22.2597745795617,2624.66491253886,0.0,1.0
2024-02-27,22.64,22.72,22.62,22.62,841,22.401366254074,22.4805230252898,22.38157706127,22.38157706127,849.958872331605,0.0,1.0
2024-02-28,22.2133,22.26,22.1401,22.21,2613,21.9791638256016,22.0253715907989,21.9067353799392,21.975898608789,2640.83535481866,0.0,1.0
2024-02-29,22.2025,22.45,22.135,22.45,8154,21.9684776614875,22.2133689224364,21.9016891357742,22.2133689224364,8240.86164683938,0.0,1.0
2024-03-01,22.55,22.65,22.53,22.55,7020,22.3123148864562,22.4112608504759,22.2925256936522,22.3123148864562,7094.78155025906,0.0,1.0
2024-03-04,22.14,22.3047,22.14,22.3047,1893,21.9066364339752,22.0696004367157,21.9066364339752,22.0696004367157,1913.16545222798,0.0,1.0
2024-03-05,21.86,21.86,21.83,21.83,334,21.6295877347198,21.6295877347198,21.5999039455139,21.5999039455139,337.557982590674,0.0,1.0
2024-03-06,22.17,22.38,22.0,22.0,4566,21.9363202231811,22.1441067476226,21.7681120843475,21.7681120843475,4614.63996559585,0.0,1.0
2024-03-07,22.2747,22.2747,22.15,22.15,2056,22.0399166475098,22.0399166475098,21.9165310303771,21.9165310303771,2077.90183295337,0.0,1.0
2024-03-08,22.0894,22.355,22.0894,22.34,2900,21.8565697761812,22.1193702566176,21.8565697761812,22.1045283620147,2930.89266321243,0.0,1.0
2024-03-11,22.39,22.5,22.39,22.43,866,22.1540013440246,22.2628419044463,22.1540013440246,22.1935797296325,875.225188393781,0.0,1.0
2024-03-12,22.92,22.985,22.8519,22.86,3299,22.6784149533293,22.7427298299421,22.6110327518318,22.6190473749174,3334.14306756477,0.0,1.0
2024-03-13,23.18,23.3865,23.18,23.3865,2168,22.9356744597807,23.1399978754815,22.9356744597807,23.1399978754815,2191.09492891191,0.0,1.0
2024-03-14,22.832,23.0,22.6704,23.0,11034,22.5913425049919,22.7575717245451,22.431445827136,22.7575717245451,11151.5412572021,0.0,1.0
2024-03-15,22.6448,22.69,22.6448,22.69,339,22.4061156603469,22.4508392360838,22.4061156603469,22.4508392360838,342.611245803109,0.0,1.0
2024-03-18,22.76,22.83,22.7014,22.83,1462,22.5201014108977,22.5893635857115,22.4621190759821,22.5893635857115,1477.57416331606,0.0,1.0
2024-03-19,22.7613,22.7613,22.68,22.7,230,22.5213877084299,22.5213877084299,22.4409446396819,22.4607338324858,232.450107772021,0.0,1.0
2024-03-20,23.21,23.21,22.75,22.75,3331,22.9653582489866,22.9653582489866,22.5102068144957,22.5102068144957,3366.48395212435,0.0,1.0
2024-03-21,22.8894,23.2223,22.84,23.2223,2267,22.6481374883392,22.977528602561,22.5992581821135,22.977528602561,2291.14954051814,0.0,1.0
2024-03-22,22.7347,22.86,22.7,22.86,26629,22.4950680820007,22.6190473749174,22.4607338324858,22.6190473749174,26912.6692167875,0.0,1.0
2024-03-25,22.7187,22.7632,22.7187,22.731,1389,22.4792367277575,22.5232676817463,22.4792367277575,22.4914070813319,1403.79652041451,0.0,1.0
2024-03-26,22.76,22.92,22.76,22.8598,2031,22.5201014108977,22.6784149533293,22.5201014108977,22.6188494829894,2052.63551689119,0.0,1.0
2024-03-27,22.7922,22.7922,22.68,22.73,1148,22.551962011312,22.551962011312,22.4409446396819,22.4904176216917,1160.22923357513,0.0,1.0
2024-03-28,22.8965,23.0,22.8965,22.96,1506,22.6551626517846,22.7575717245451,22.6551626517846,22.7179933389372,1522.0428795855,0.0,1.0
2024-04-01,23.19,23.36,23.11,23.2501,11132,22.9455690561826,23.1137771950162,22.8664122849668,23.0050355805585,11250.5852161658,0.0,1.0
2024-04-02,23.0498,23.4,22.86,23.4,918,22.8068468146269,23.1533555806241,22.6190473749174,23.1533555806241,927.77912580311,0.0,1.0
2024-04-03,23.1875,23.19,23.13,23.13,3935,22.9430954070822,22.9455690561826,22.8862014777708,22.8862014777708,3976.91814818652,0.0,1.0
2024-04-04,22.8544,23.25,22.8544,23.25,491,22.6135064009323,23.0049366345945,22.6135064009323,23.0049366345945,496.23044746114,0.0,1.0
2024-04-05,22.9764,23.02,22.9,22.9,3588,22.7342204770364,22.7773609173491,22.6586257605253,22.6586257605253,3626.22168124353,0.0,1.0
2024-04-08,22.9918,23.0,22.97,23.0,732,22.7494581554955,22.7575717245451,22.7278879353392,22.7575717245451,739.797734300518,0.0,1.0
2024-04-09,23.0861,23.12,22.95,23.1114,14268,22.8427641995661,22.8763068813688,22.7080987425352,22.8677975284631,14419.9919030052,0.0,1.0
2024-04-10,22.82,22.96,22.79,22.96,1139,22.5794689893095,22.7179933389372,22.5497852001036,22.7179933389372,1151.13335979275,0.0,1.0
2024-04-11,22.9988,22.9988,22.81,22.945,2156,22.7563843729769,22.7563843729769,22.5695743929076,22.7031514443342,2178.96709720207,0.0,1.0
2024-04-12,22.27,22.32,22.2392,22.32,903,22.0352661872008,22.0847391692107,22.0047908302828,22.0847391692107,912.619336165805,0.0,1.0
2024-04-15,22.0,22.2877,22.0,22.2877,2916,21.7681120843475,22.0527796228323,21.7681120843475,22.0527796228323,2947.06310549223,0.0,1.0
2024-04-16,22.02,22.09,21.96,22.01,3350,21.7879012771514,21.8571634519653,21.7285336987396,21.7780066807495,3385.68635233161,0.0,1.0
2024-04-17,21.86,22.0,21.82,22.0,8218,21.6295877347198,21.7681120843475,21.5900093491119,21.7681120843475,8305.54341595856,0.0,1.0
2024-04-18,21.9769,22.18,21.95,22.09,12868,21.7452555666589,21.9462148195831,21.7186391023376,21.8571634519653,13005.0782035233,0.0,1.0
2024-04-19,21.84,21.93,21.81,21.81,5114,21.6097985419159,21.6988499095337,21.5801147527099,21.5801147527099,5168.47761367875,0.0,1.0
2024-04-22,22.62,22.62,22.4199,22.42,4703,22.38157706127,22.38157706127,22.1835861872665,22.1836851332305,4753.09937761658,0.0,1.0
2024-04-23,23.334,23.39,23.1431,23.1431,3756,23.0880512443711,23.1434609842222,22.8991633990574,22.8991633990574,3796.01132518135,0.0,1.0
2024-04-24,23.44,23.515,23.33,23.4,20918,23.1929339662321,23.2671434392469,23.0840934058103,23.1533555806241,21140.831975544,0.0,1.0
2024-04-25,23.19,23.25,22.95,22.95,2362,22.9455690561826,23.0049366345945,22.7080987425352,22.7080987425352,2387.16154155441,0.0,1.0
2024-04-26,23.52,23.68,23.25,23.25,1902,23.2720907374479,23.4304042798795,23.0049366345945,23.0049366345945,1922.26132601036,0.0,1.0
2024-04-29,23.57,23.57,23.46,23.46,2078,23.3215637194577,23.3215637194577,23.212723159036,23.212723159036,2100.13619108809,0.0,1.0
2024-04-30,22.99,23.16,22.99,23.16,1556,22.7476771281431,22.9158852669767,22.7476771281431,22.9158852669767,1572.57551170985,0.0,1.0
2024-05-01,23.143,23.44,23.03,23.03,1458,22.8990644530934,23.1929339662321,22.787255513751,22.787255513751,1473.53155274611,0.0,1.0
2024-05-02,24.409,24.54,23.83,23.83,2673,24.1517203575835,24.2813395704494,23.5788232259091,23.5788232259091,2701.47451336788,0.0,1.0
2024-05-03,24.8605,24.8605,24.6639,24.8,3133,24.5984613851328,24.5984613851328,24.4039336198699,24.5385990769008,3166.37472891191,0.0,1.0
2024-05-06,24.97,25.0099,24.94,25.0099,2202,24.7068072157344,24.7462866553783,24.6771234265285,24.7462866553783,2225.45711875648,0.0,1.0
2024-05-07,24.73,24.73,24.621,24.65,2723,24.469336902087,24.469336902087,24.3614858013054,24.3901801308712,2752.00714549222,0.0,1.0
2024-05-08,24.08,24.21,23.862,24.21,4786,23.8261881359585,23.9548178891842,23.6104859343954,23.9548178891842,4836.98354694301,0.0,1.0
2024-05-09,24.39,24.4038,24.25,24.25,1770,24.1329206244198,24.1465751674545,23.9943962747921,23.9943962747921,1788.85517720207,0.0,1.0
2024-05-10,24.2,24.2051,24.17,24.17,830,23.9449232927822,23.9499695369472,23.9152395035763,23.9152395035763,838.84169326425,0.0,1.0
2024-05-13,24.69,24.795,24.57,24.57,2528,24.4297585164791,24.5336517786998,24.3110233596554,24.3110233596554,2554.92988020725,0.0,1.0
2024-05-14,24.83,24.83,24.72,24.72,5922,24.5682828661067,24.5682828661067,24.459442305685,24.459442305685,5985.0849488083,0.0,1.0
2024-05-15,25.2,25.2,24.95,24.95,1841,24.9343829329799,24.9343829329799,24.6870180229304,24.6870180229304,1860.61151481865,0.0,1.0
2024-05-16,25.5,25.55,25.31,25.31,4396,25.2312208250391,25.280693807049,25.0432234934016,25.0432234934016,4442.82901637306,0.0,1.0
2024-05-17,25.55,25.655,25.34,25.34,3655,25.280693807049,25.3845870692698,25.0729072826075,25.0729072826075,3693.93540829016,0.0,1.0
2024-05-20,25.38,25.5,25.36,25.48,2154,25.1124856682154,25.2312208250391,25.0926964754115,25.2114316322352,2176.9457919171,0.0,1.0
2024-05-21,25.19,25.19,25.07,25.11,1812,24.9244883365779,24.9244883365779,24.8057531797542,24.8453315653621,1831.30258818653,0.0,1.0
2024-05-22,24.81,24.9507,24.81,24.9507,941,24.5484936733028,24.6877106446786,24.5484936733028,24.6877106446786,951.02413658031,0.0,1.0
2024-05-23,24.57,24.87,24.51,24.87,16006,24.3110233596554,24.6078612517146,24.2516557812435,24.6078612517146,16176.5061956476,0.0,1.0
2024-05-24,24.68,24.7332,24.16,24.16,1251,24.4198639200771,24.4725031729356,23.9053449071743,23.9053449071743,1264.3264557513,0.0,1.0
2024-05-28,24.45,24.45,24.42,24.42,319,24.1922882028316,24.1922882028316,24.1626044136257,24.1626044136257,322.398192953368,0.0,1.0
2024-05-29,24.0847,24.0847,24.04,24.04,961,23.8308385962675,23.8308385962675,23.7866097503506,23.7866097503506,971.23718943005,0.0,1.0
2024-05-30,24.24,24.3,24.18,24.18,3310,23.9845016783901,24.043869256802,23.9251340999783,23.9251340999783,3345.26024663213,0.0,1.0
2024-05-31,24.0,24.0,24.0,24.0,510,23.7470313647427,23.7470313647427,23.7470313647427,23.7470313647427,515.432847668394,0.0,1.0
2024-06-03,24.09,24.23,23.71,23.71,1660,23.8360827323605,23.9746070819882,23.4600880690854,23.4600880690854,1677.6833865285,0.0,1.0
2024-06-04,24.25,24.25,24.17,24.17,659,23.9943962747921,23.9943962747921,23.9152395035763,23.9152395035763,666.020091398964,0.0,1.0
2024-06-05,24.53,24.68,24.325,24.68,889,24.2714449740475,24.4198639200771,24.0686057478069,24.4198639200771,898.470199170983,0.0,1.0
2024-06-06,24.53,24.5322,24.52,24.5322,914,24.2714449740475,24.2736217852559,24.2615503776455,24.2736217852559,923.736515233159,0.0,1.0
2024-06-07,23.99,24.205,23.99,24.205,10496,23.7371367683407,23.9498705909832,23.7371367683407,23.9498705909832,10607.8101355441,0.0,1.0
2024-06-10,24.23,24.2833,24.23,24.25,959,23.9746070819882,24.0273452808107,23.9746070819882,23.9943962747921,969.215884145076,0.0,1.0
2024-06-11,24.07,24.19,24.07,24.19,4762,23.8162935395565,23.9350286963803,23.8162935395565,23.9350286963803,4812.72788352333,0.0,1.0
2024-06-12,24.65,24.65,24.535,24.535,2663,24.3901801308712,24.3901801308712,24.2763922722484,24.2763922722484,2691.367986943,0.0,1.0
2024-06-13,24.23,24.42,24.2209,24.42,1846,23.9746070819882,24.1626044136257,23.9656029992624,24.1626044136257,1865.66477803109,0.0,1.0
2024-06-14,24.1,24.17,24.005,24.04,6099,23.8459773287625,23.9152395035763,23.7519786629437,23.7866097503506,6163.97046652849,0.0,1.0
2024-06-17,24.3288,24.33,24.18,24.18,3483,24.0723656944397,24.0735530460079,23.9251340999783,23.9251340999783,3520.10315378238,0.0,1.0
2024-06-18,24.1392,24.16,24.05,24.12,7033,23.8847641466582,23.9053449071743,23.7965043467526,23.8657665215664,7107.9200346114,0.0,1.0
2024-06-20,23.94,24.28,23.63,23.63,12809,23.6876637863309,24.024080063998,23.3809312978696,23.3809312978696,12945.4496976166,0.0,1.0
2024-06-21,23.9509,23.97,23.9011,23.903,4057,23.698448896409,23.7173475755368,23.6491738063272,23.6510537796435,4100.21777056995,0.0,1.0
2024-06-24,24.02,24.12,23.97,24.01,84595,23.7668205575467,23.8657665215664,23.7173475755368,23.7569259611447,85496.1602911916,0.0,1.0
2024-06-25,23.8378,23.89,23.8001,23.835,2118,23.5865410111027,23.638190804321,23.5492383826672,23.5837705241101,2140.56229678756,0.0,1.0
2024-06-26,23.7474,23.815,23.7474,23.815,2301,23.4970938596288,23.5639813313062,23.4970938596288,23.5639813313062,2325.51173036269,0.0,1.0
2024-06-27,23.4,23.71,23.4,23.71,577,23.2219251336898,23.5295660222131,23.2219251336898,23.5295660222131,581.424663212436,0.0693,1.0
2024-06-28,23.32,23.425,23.29,23.425,600,23.1425339366516,23.2467348827643,23.1127622377622,23.2467348827643,604.60103626943,0.0,1.0
2024-07-01,23.21,23.21,23.0,23.0,1216,23.033371040724,23.033371040724,22.8249691484986,22.8249691484986,1225.32476683938,0.0,1.0
2024-07-02,23.38,23.38,23.27,23.28,2680,23.2020773344303,23.2020773344303,23.0929144385027,23.1028383381325,2700.55129533678,0.0,1.0
2024-07-03,23.8,23.82,23.8,23.82,1024,23.6188811188811,23.6387289181407,23.6188811188811,23.6387289181407,1031.85243523316,0.0,1.0
2024-07-05,23.8,23.87,23.7,23.74,3504,23.6188811188811,23.6883484162896,23.5196421225833,23.5593377211024,3530.87005181347,0.0,1.0
2024-07-08,23.6,23.726,23.6,23.61,935,23.4204031262855,23.5454442616207,23.4204031262855,23.4303270259153,942.169948186528,0.0,1.0
2024-07-09,23.88,23.92,23.88,23.91,1740,23.6982723159194,23.7379679144385,23.6982723159194,23.7280440148087,1753.34300518135,0.0,1.0
2024-07-10,23.995,23.9973,23.957,23.965,2722,23.8123971616619,23.8146796585767,23.7746863430687,23.7826254627725,2742.87336787564,0.0,1.0
2024-07-11,24.23,24.34,23.79,23.79,508,24.0456088029617,24.1547716988893,23.6089572192513,23.6089572192513,511.895544041452,0.0,1.0
2024-07-12,24.55,24.89,24.55,24.89,823,24.3631735911148,24.7005861785274,24.3631735911148,24.7005861785274,829.3110880829,0.0,1.0
2024-07-15,24.1,24.33,24.1,24.27,985,23.9165981077746,24.1448477992596,23.9165981077746,24.0853044014809,992.553367875647,0.0,1.0
2024-07-16,24.22,24.22,24.16,24.22,1242,24.035684903332,24.035684903332,23.9761415055533,24.035684903332,1251.52414507772,0.0,1.0
2024-07-17,23.83,23.89,23.71,23.89,253677,23.6486528177705,23.7081962155492,23.5295660222131,23.7081962155492,255622.295129533,0.0,1.0
2024-07-18,23.51,23.8423,23.51,23.84,715,23.3310880296174,23.6608592143151,23.3310880296174,23.6585767174002,720.482901554405,0.0,1.0
2024-07-19,23.355,23.56,23.31,23.56,6369,23.1772675853558,23.3807075277664,23.1326100370218,23.3807075277664,6417.84000000001,0.0,1.0
2024-07-22,23.69,23.76,22.95,22.95,1232,23.5097182229535,23.579185520362,22.7753496503496,22.7753496503496,1241.4474611399,0.0,1.0
2024-07-23,23.64,23.68,23.52,23.53,4840,23.4600987248046,23.4997943233237,23.3410119292472,23.350935828877,4877.11502590674,0.0,1.0
2024-07-24,23.12,23.3801,23.12,23.37,1201,22.9440559440559,23.2021765734266,22.9440559440559,23.1921534348005,1210.20974093264,0.0,1.0
2024-07-25,22.9039,23.0823,22.9039,23.0823,1086,22.7296004730564,22.9066428424517,22.7296004730564,22.9066428424517,1094.32787564767,0.0,1.0
2024-07-26,23.0433,23.17,23.0433,23.17,1376,22.8679396338955,22.9936754422049,22.8679396338955,22.9936754422049,1386.55170984456,0.0,1.0
2024-07-29,23.0232,23.05,22.93,22.93,1371,22.8479925956397,22.8745886466475,22.7555018510901,22.7555018510901,1381.51336787564,0.0,1.0
2024-07-30,22.9049,23.0593,22.9049,22.96,4201,22.7305928630193,22.8838178733032,22.7305928630193,22.7852735499794,4233.2149222798,0.0,1.0
2024-07-31,23.34,23.3888,23.01,23.01,1931,23.1623817359111,23.2108103661045,22.8348930481283,22.8348930481283,1945.80766839379,0.0,1.0
2024-08-01,22.9473,23.05,22.91,23.05,12559,22.7726701974496,22.8745886466475,22.7356540518305,22.8745886466475,12655.307357513,0.0,1.0
2024-08-02,22.48,22.53,22.31,22.31,2183,22.3089263677499,22.3585458658988,22.1402200740436,22.1402200740436,2199.74010362694,0.0,1.0
2024-08-05,22.1907,22.307,21.82,21.82,2578,22.0218279514603,22.1372429041547,21.6539489921843,21.6539489921843,2597.76911917099,0.0,1.0
2024-08-06,22.3897,22.59,22.31,22.31,2970,22.219313554093,22.4180892636775,22.1402200740436,22.1402200740436,2992.77512953367,0.0,1.0
2024-08-07,22.7224,23.095,22.681,23.087,9919,22.5494816947758,22.9192461949815,22.5083967503085,22.9113070752777,9995.06279792747,0.0,1.0
2024-08-08,23.56,23.61,22.71,22.71,4809,23.3807075277664,23.4303270259153,22.5371760592349,22.5371760592349,4845.87730569947,0.0,1.0
2024-08-09,23.6469,23.6469,23.5999,23.6,893,23.4669462155492,23.4669462155492,23.4203038872892,23.4204031262855,899.847875647667,0.0,1.0
2024-08-12,23.72,23.7901,23.6901,23.76,1645,23.5394899218429,23.6090564582476,23.5098174619498,23.579185520362,1657.61450777202,0.0,1.0
2024-08-13,24.081,24.081,24.045,24.07,1209,23.897742698478,23.897742698478,23.8620166598108,23.8868264088852,1218.2710880829,0.0,1.0
2024-08-14,23.9152,23.9152,23.81,23.81,260,23.7332044426162,23.7332044426162,23.6288050185109,23.6288050185109,261.99378238342,0.0,1.0
2024-08-15,24.44,24.46,23.82,23.82,1357,24.2540106951872,24.2738584944467,23.6387289181407,23.6387289181407,1367.40601036269,0.0,1.0
2024-08-16,24.88,24.88,24.5,24.5,1039,24.6906622788976,24.6906622788976,24.3135540929659,24.3135540929659,1046.9674611399,0.0,1.0
2024-08-19,25.12,25.12,24.6,24.6,1184,24.9288358700123,24.9288358700123,24.4127930892637,24.4127930892637,1193.07937823834,0.0,1.0
2024-08-20,24.61,24.91,24.61,24.91,755,24.4227169888935,24.7204339777869,24.4227169888935,24.7204339777869,760.789637305698,0.0,1.0
2024-08-21,25.0,25.0,24.89,24.89,352,24.809749074455,24.809749074455,24.7005861785274,24.7005861785274,354.699274611398,0.0,1.0
2024-08-22,24.8063,25.08,24.79,25.08,2292,24.6175231386261,24.8891402714932,24.6013471822295,24.8891402714932,2309.57595854922,0.0,1.0
2024-08-23,25.045,25.07,24.92,25.0,1907,24.854406622789,24.8792163718634,24.7303578774167,24.809749074455,1921.623626943,0.0,1.0
2024-08-26,24.09,24.09,24.09,24.09,201,23.9066742081448,23.9066742081448,23.9066742081448,23.9066742081448,202.541347150259,0.0,1.0
2024-08-27,24.01,24.19,24.01,24.12,3009,23.8272830111065,24.0059132044426,23.8272830111065,23.9364459070341,3032.0741968912,0.0,1.0
2024-08-28,23.66,23.675,23.5728,23.675,850,23.4799465240642,23.4948323735088,23.3934101192925,23.4948323735088,856.518134715025,0.0,1.0
2024-08-29,23.88,23.99,23.74,23.74,3201,23.6982723159194,23.807435211847,23.5593377211024,23.5593377211024,3225.54652849741,0.0,1.0
2024-08-30,24.3,24.3,23.93,23.93,2960,24.1150761003702,24.1150761003702,23.7478918140683,23.7478918140683,2982.69844559586,0.0,1.0
2024-09-03,23.8086,24.0023,23.8086,24.0023,1245,23.6274156725627,23.8196416083916,23.6274156725627,23.8196416083916,1254.54715025907,0.0,1.0
2024-09-04,23.8389,23.88,23.8,23.88,1037,23.657485088441,23.6982723159194,23.6188811188811,23.6982723159194,1044.95212435233,0.0,1.0
2024-09-05,23.8342,23.87,23.77,23.84,878,23.652820855615,23.6883484162896,23.5891094199918,23.6585767174002,884.732849740932,0.0,1.0
2024-09-06,23.375,23.375,23.35,23.35,420,23.1971153846154,23.1971153846154,23.1723056355409,23.1723056355409,423.220725388601,0.0,1.0
2024-09-09,23.58,23.58,23.43,23.4601,12793,23.4005553270259,23.4005553270259,23.2516968325792,23.2815677704648,12891.101761658,0.0,1.0
2024-09-10,23.657,23.71,23.49,23.56,3149,23.4769693541752,23.5295660222131,23.3112402303579,23.3807075277664,3173.14777202073,0.0,1.0
2024-09-11,24.11,24.14,23.59,24.14,3091,23.9265220074044,23.9562937062937,23.4104792266557,23.9562937062937,3114.70300518134,0.0,1.0
2024-09-12,24.13,24.24,24.1016,24.11,2287,23.9463698066639,24.0555327025915,23.9181859317153,23.9265220074044,2304.53761658031,0.0,1.0
2024-09-13,24.14,24.15,24.11,24.11,1584,23.9562937062937,23.9662176059235,23.9265220074044,23.9265220074044,1596.1467357513,0.0,1.0
2024-09-16,24.343,24.38,24.22,24.31,6181,24.1577488687783,24.1944672974085,24.035684903332,24.125,6228.39834196891,0.0,1.0
2024-09-17,24.6,24.705,24.29,24.29,1386,24.4127930892637,24.5169940353764,24.1051522007404,24.1051522007404,1396.62839378238,0.0,1.0
2024-09-18,24.6194,24.775,24.48,24.5375,12641,24.4320454545455,24.5864613327849,24.2937062937063,24.3507687165775,12737.9361658031,0.0,1.0
2024-09-19,25.5217,25.56,25.46,25.46,738,25.3274789181407,25.3654874537227,25.2662484574249,25.2662484574249,743.659274611398,0.0,1.0
2024-09-20,25.46,25.485,25.43,25.46,804,25.2662484574249,25.2910582064994,25.2364767585356,25.2662484574249,810.165388601037,0.0,1.0
2024-09-23,25.89,25.89,25.81,25.815,904,25.6929761415056,25.6929761415056,25.6135849444673,25.6185468942822,910.932227979273,0.0,1.0
2024-09-24,27.18,27.26,26.66,26.66,1857,26.9731591937474,27.0525503907857,26.4571164129988,26.4571164129988,1871.24020725389,0.0,1.0
2024-09-25,26.94,27.33,26.87,27.33,1793,26.7349856026327,27.1220176881942,26.6655183052242,27.1220176881942,1806.74943005181,0.0,1.0
2024-09-26,28.7587,28.7587,28.31,28.31,1295,28.5398452283011,28.5398452283011,28.0945598519128,28.0945598519128,1304.93056994819,0.0,1.0
2024-09-27,29.88,29.88,29.6118,29.6118,759,29.6526120937886,29.6526120937886,29.3864531057178,29.3864531057178,764.820310880828,0.0,1.0
2024-09-30,28.64,29.64,28.64,29.64,55791,28.4220485396956,29.4144385026738,28.4220485396956,29.4144385026738,56218.8273575129,0.0,1.0
2024-10-01,29.51,29.64,28.98,28.98,3358,29.2854278074866,29.4144385026738,28.7594611271082,28.7594611271082,3383.75046632125,0.0,1.0
2024-10-02,30.64,30.65,30.3863,30.4765,2317,30.406828465652,30.4167523652818,30.1550591320444,30.2445727067051,2334.76766839378,0.0,1.0
2024-10-03,30.4493,30.67,30.345,30.42,11406,30.2175796997121,30.4366001645413,30.1140734265734,30.1885026737968,11493.4656994818,0.0,1.0
2024-10-04,30.93,30.97,30.8,30.91,1575,30.6946215549157,30.7343171534348,30.5656108597285,30.6747737556561,1587.07772020725,0.0,1.0
2024-10-07,31.25,31.339,30.81,31.315,9557,31.0121863430687,31.1005090497738,30.5755347593583,31.0766916906623,9630.28683937824,0.0,1.0
2024-10-08,29.7698,30.0,29.49,30.0,9847,29.5432507198684,29.7716988893459,29.2655800082271,29.7716988893459,9922.51067357512,0.0,1.0
2024-10-09,29.6779,29.82,29.53,29.64,3882,29.4520500822707,29.5930686960099,29.3052756067462,29.4144385026738,3911.76870466321,0.0,1.0
2024-10-10,29.7378,29.84,29.64,29.715,3552,29.5114942410531,29.6129164952694,29.4144385026738,29.4888677498972,3579.23813471502,0.0,1.0
2024-10-11,30.03,30.03,29.75,29.75,1343,29.8014705882353,29.8014705882353,29.5236013986014,29.5236013986014,1353.29865284974,0.0,1.0
2024-10-14,29.375,29.72,29.375,29.72,2423,29.1514551624846,29.4938296997121,29.1514551624846,29.4938296997121,2441.58051813471,0.0,1.0
2024-10-15,28.23,28.562,28.1598,28.562,3440,28.0151686548745,28.3446421225833,27.9455028794735,28.3446421225833,3466.3792746114,0.0,1.0
2024-10-16,28.41,28.55,28.39,28.39,717,28.1937988482106,28.3327334430276,28.1739510489511,28.1739510489511,722.498238341969,0.0,1.0
2024-10-17,27.88,28.0499,27.82,28.0499,4286,27.6678321678322,27.8364392225422,27.6082887700535,27.8364392225422,4318.86673575129,0.0,1.0
2024-10-18,28.735,28.97,28.67,28.97,1301,28.5163255861785,28.7495372274784,28.4518202385849,28.7495372274784,1310.97658031088,0.0,1.0
2024-10-21,28.48,28.94,28.27,28.94,4601,28.2632661456191,28.7197655285891,28.0548642533937,28.7197655285891,4636.28227979274,0.0,1.0
2024-10-22,28.82,29.06,28.5367,29.06,6812,28.6006787330317,28.8388523241464,28.31953465652,28.8388523241464,6864.23709844559,0.0,1.0
2024-10-23,28.145,28.82,28.0301,28.75,27204,27.9308155080214,28.6006787330317,27.8167899012752,28.5312114356232,27412.610984456,0.0,1.0
2024-10-24,28.485,28.7,25.89,25.89,2265,28.268228095434,28.4815919374743,25.6929761415056,25.6929761415056,2282.3689119171,0.0,1.0
2024-10-25,28.2675,28.32,28.0,28.32,462,28.0523832784862,28.1044837515426,27.7869189633896,28.1044837515426,465.542797927461,0.0,1.0
2024-10-28,28.7291,28.8084,28.63,28.76,3377,28.510470485397,28.5891670094611,28.4121246400658,28.541135335253,3402.8961658031,0.0,1.0
2024-10-29,28.77,28.89,28.735,28.81,19236,28.5510592348828,28.6701460304402,28.5163255861785,28.5907548334019,19383.5092227979,0.0,1.0
2024-10-30,28.41,28.62,28.33,28.35,7203,28.1937988482106,28.402200740436,28.1144076511724,28.1342554504319,7258.23544041451,0.0,1.0
2024-10-31,27.72,28.23,27.72,28.23,1167,27.5090497737557,28.0151686548745,27.5090497737557,28.0151686548745,1175.94901554404,0.0,1.0
2024-11-01,27.92,29.43,27.92,28.42,4913,27.7075277663513,29.2060366104484,27.7075277663513,28.2037227478404,4950.67481865285,0.0,1.0
2024-11-04,28.41,28.95,28.34,28.95,3694,28.1937988482106,28.7296894282188,28.1243315508021,28.7296894282188,3722.32704663213,0.0,1.0
2024-11-05,28.95,28.95,28.81,28.81,877,28.7296894282188,28.7296894282188,28.5907548334019,28.5907548334019,883.725181347151,0.0,1.0
2024-11-06,28.25,28.36,28.2301,28.3576,50169,28.0350164541341,28.1441793500617,28.0152678938708,28.1417976141506,50553.7156476684,0.0,1.0
2024-11-07,29.4,29.58,29.16,29.58,10229,29.176264911559,29.3548951048951,28.9380913204443,29.3548951048951,10307.44,0.0,1.0
2024-11-08,28.49,29.66,27.3,29.39,25689,28.2731900452489,29.4342863019334,27.0922459893048,29.1663410119292,25885.9933678756,0.0,1.0
2024-11-11,28.05,28.615,28.05,28.28,11138,27.8365384615385,28.3972387906211,27.8365384615385,28.0647881530234,11223.4105699482,0.0,1.0
2024-11-12,28.46,28.745,28.39,28.64,16834,28.2434183463595,28.5262494858083,28.1739510489511,28.4220485396956,16963.0897409327,0.0,1.0
2024-11-13,28.74,28.74,28.545,28.625,10858,28.5212875359934,28.5212875359934,28.3277714932127,28.4071626902509,10941.2634196891,0.0,1.0
2024-11-14,28.37,28.61,28.37,28.37,5951,28.1541032496915,28.3922768408063,28.1541032496915,28.1541032496915,5996.63461139896,0.0,1.0
2024-11-15,28.32,28.4,27.92,27.99,5784,28.1044837515426,28.1838749485808,27.7075277663513,27.7769950637598,5828.3539896373,0.0,1.0
2024-11-18,28.62,28.62,27.865,28.62,11159,28.402200740436,28.402200740436,27.6529463183875,28.402200740436,11244.5716062176,0.0,1.0
2024-11-19,28.58,28.58,28.4612,28.4612,2160,28.3625051419169,28.3625051419169,28.2446092143151,28.2446092143151,2176.56373056995,0.0,1.0
2024-11-20,28.6387,28.6387,28.46,28.46,1733,28.4207584327437,28.4207584327437,28.2434183463595,28.2434183463595,1746.28932642487,0.0,1.0
2024-11-21,28.45,28.52,27.81,27.81,2681,28.2334944467297,28.3029617441382,27.5983648704237,27.5983648704237,2701.55896373057,0.0,1.0
2024-11-22,28.06,28.52,27.9514,28.52,1776,27.8464623611682,28.3029617441382,27.7386888111888,28.3029617441382,1789.61906735752,0.0,1.0
2024-11-25,28.1157,28.32,28.1157,28.12,1913,27.9017384821061,28.1044837515426,27.9017384821061,27.9060057589469,1927.6696373057,0.0,1.0
2024-11-26,28.36,28.47,28.1119,28.47,10692,28.1441793500617,28.2533422459893,27.8979674002468,28.2533422459893,10773.9904663212,0.0,1.0
2024-11-27,28.8966,28.8966,28.39,28.79,1754,28.6766958041958,28.6766958041958,28.1739510489511,28.5709070341423,1767.4503626943,0.0,1.0
2024-11-29,28.93,28.99,28.69,28.71,5352,28.7098416289593,28.769385026738,28.4716680378445,28.4915158371041,5393.04124352331,0.0,1.0
2024-12-02,28.9689,29.0296,28.8075,28.8075,2196,28.7484455985191,28.8086836692719,28.5882738584944,28.5882738584944,2212.83979274612,0.0,1.0
2024-12-03,27.81,28.95,27.81,28.65,3057,27.5983648704237,28.7296894282188,27.5983648704237,28.4319724393254,3080.44227979275,0.0,1.0
2024-12-04,28.96,28.97,28.34,28.34,2200,28.7396133278486,28.7495372274784,28.1243315508021,28.1243315508021,2216.87046632125,0.0,1.0
2024-12-05,29.0316,29.04,28.9001,28.91,2952,28.8106684491979,28.8190045248869,28.6801691690662,28.6899938296997,2974.63709844559,0.0,1.0
2024-12-06,29.3203,29.4251,28.99,29.3301,2686,29.0971714315097,29.2011738996298,28.769385026738,29.1068968531469,2706.59730569948,0.0,1.0
2024-12-09,30.28,30.6135,30.01,30.01,1722,30.0495680789798,30.3805301316331,29.7816227889757,29.7816227889757,1735.20497409327,0.0,1.0
2024-12-10,29.38,30.77,29.25,29.47,5669,29.1564171122995,30.5358391608392,29.0274064171123,29.2457322089675,5712.47212435233,0.0,1.0
2024-12-11,29.55,29.57,29.3,29.37,13729,29.3251234060058,29.3449712052653,29.0770259152612,29.1464932126697,13834.2793782383,0.0,1.0
2024-12-12,29.39,29.58,29.3,29.3,8036,29.1663410119292,29.3548951048951,29.0770259152612,29.0770259152612,8097.62321243525,0.0,1.0
2024-12-13,28.95,28.98,28.92,28.98,2053,28.95,28.98,28.92,28.98,2053,0.222,1.0
2024-12-16,28.61,28.777,28.61,28.65,21404,28.61,28.777,28.61,28.65,21404,0.0,1.0
2024-12-17,28.92,28.92,28.6501,28.6501,2190,28.92,28.92,28.6501,28.6501,2190,0.0,1.0
2024-12-18,27.9,28.8293,27.9,28.8293,8589,27.9,28.8293,27.9,28.8293,8589,0.0,1.0
2024-12-19,27.84,28.32,27.8,28.32,10647,27.84,28.32,27.8,28.32,10647,0.0,1.0
2024-12-20,27.9,28.07,27.48,27.48,3236,27.9,28.07,27.48,27.48,3236,0.0,1.0
2024-12-23,27.85,27.91,27.63,27.66,4049,27.85,27.91,27.63,27.66,4049,0.0,1.0
2024-12-24,27.92,28.0875,27.89,28.0866,3726,27.92,28.0875,27.89,28.0866,3726,0.0,1.0
2024-12-26,28.1,28.1,27.92,27.99,6914,28.1,28.1,27.92,27.99,6914,0.0,1.0
2024-12-27,27.69,28.11,27.54,28.11,3140,27.69,28.11,27.54,28.11,3140,0.0,1.0
2024-12-30,27.26,27.75,27.1316,27.75,1829,27.26,27.75,27.1316,27.75,1829,0.0,1.0
2024-12-31,27.29,27.41,27.15,27.41,14221,27.29,27.41,27.15,27.41,14221,0.0,1.0
2025-01-02,27.1052,27.35,27.03,27.35,3831,27.1052,27.35,27.03,27.35,3831,0.0,1.0
2025-01-03,27.49,27.53,27.36,27.36,1550,27.49,27.53,27.36,27.36,1550,0.0,1.0
2025-01-06,27.29,27.9,27.18,27.87,5537,27.29,27.9,27.18,27.87,5537,0.0,1.0
2025-01-07,26.92,27.25,26.92,27.12,3219,26.92,27.25,26.92,27.12,3219,0.0,1.0
2025-01-08,26.83,26.83,26.61,26.61,1491,26.83,26.83,26.61,26.61,1491,0.0,1.0
2025-01-10,26.0,26.89,25.94,26.89,3962,26.0,26.89,25.94,26.89,3962,0.0,1.0
2025-01-13,25.94,25.9585,25.71,25.7958,7938,25.94,25.9585,25.71,25.7958,7938,0.0,1.0
2025-01-14,26.3823,26.3901,26.24,26.3365,2256,26.3823,26.3901,26.24,26.3365,2256,0.0,1.0
2025-01-15,26.9752,27.0026,26.76,26.822,4206,26.9752,27.0026,26.76,26.822,4206,0.0,1.0
2025-01-16,26.88,26.9986,26.85,26.85,1778,26.88,26.9986,26.85,26.85,1778,0.0,1.0
2025-01-17,27.36,27.5,26.96,26.96,1694,27.36,27.5,26.96,26.96,1694,0.0,1.0
2025-01-21,27.59,27.68,27.59,27.68,1048,27.59,27.68,27.59,27.68,1048,0.0,1.0
2025-01-22,27.68,27.88,27.61,27.88,1940,27.68,27.88,27.61,27.88,1940,0.0,1.0
2025-01-23,27.64,27.665,27.43,27.43,2148,27.64,27.665,27.43,27.43,2148,0.0,1.0
2025-01-24,28.2982,28.3283,27.895,27.975,10541,28.2982,28.3283,27.895,27.975,10541,0.0,1.0
2025-01-27,28.28,28.288,28.28,28.288,863,28.28,28.288,28.28,28.288,863,0.0,1.0
2025-01-28,29.15,29.15,28.48,28.48,43105,29.15,29.15,28.48,28.48,43105,0.0,1.0
2025-01-29,29.06,29.23,28.9331,29.19,8537,29.06,29.23,28.9331,29.19,8537,0.0,1.0
2025-01-30,29.9273,30.1222,29.73,29.75,6836,29.9273,30.1222,29.73,29.75,6836,0.0,1.0
2025-01-31,29.34,29.765,29.34,29.72,1247,29.34,29.765,29.34,29.72,1247,0.0,1.0
2025-02-03,28.9846,29.0929,28.8,29.01,2981,28.9846,29.0929,28.8,29.01,2981,0.0,1.0
2025-02-04,30.32,30.4416,29.9301,30.1599,6226,30.32,30.4416,29.9301,30.1599,6226,0.0,1.0
2025-02-05,30.09,30.1281,29.94,29.94,2910,30.09,30.1281,29.94,29.94,2910,0.0,1.0
2025-02-06,30.1467,30.2689,29.94,30.17,13836,30.1467,30.2689,29.94,30.17,13836,0.0,1.0
2025-02-07,30.24,30.74,30.22,30.56,30604,30.24,30.74,30.22,30.56,30604,0.0,1.0
2025-02-10,31.1999,31.1999,30.92,31.1,8519,31.1999,31.1999,30.92,31.1,8519,0.0,1.0
2025-02-11,31.25,31.25,31.0493,31.16,7845,31.25,31.25,31.0493,31.16,7845,0.0,1.0
2025-02-12,31.4131,31.67,30.85,31.38,254297,31.4131,31.67,30.85,31.38,254297,0.0,1.0
2025-02-13,32.04,32.07,30.93,30.93,13815,32.04,32.07,30.93,30.93,13815,0.0,1.0
2025-02-14,32.97,32.97,32.61,32.9683,8981,32.97,32.97,32.61,32.9683,8981,0.0,1.0
2025-02-18,33.42,34.0,33.121,34.0,10278,33.42,34.0,33.121,34.0,10278,0.0,1.0
2025-02-19,32.92,33.48,32.6812,33.48,7434,32.92,33.48,32.6812,33.48,7434,0.0,1.0
2025-02-20,33.19,33.63,33.125,33.43,10360,33.19,33.63,33.125,33.43,10360,0.0,1.0
2025-02-21,33.33,34.1167,33.31,33.31,27967,33.33,34.1167,33.31,33.31,27967,0.0,1.0
2025-02-24,31.76,32.67,31.5,32.67,59012,31.76,32.67,31.5,32.67,59012,0.0,1.0
2025-02-25,31.79,32.0,31.6499,31.86,5685,31.79,32.0,31.6499,31.86,5685,0.0,1.0
2025-02-26,32.68,33.0,32.59,32.78,10519,32.68,33.0,32.59,32.78,10519,0.0,1.0
2025-02-27,32.17,32.88,32.155,32.88,4419,32.17,32.88,32.155,32.88,4419,0.0,1.0
2025-02-28,31.8,31.81,31.27,31.35,42772,31.8,31.81,31.27,31.35,42772,0.0,1.0
2025-03-03,31.3,32.54,31.0272,32.54,9021,31.3,32.54,31.0272,32.54,9021,0.0,1.0
2025-03-04,31.43,31.48,30.751,30.93,13602,31.43,31.48,30.751,30.93,13602,0.0,1.0
2025-03-05,33.23,33.27,32.235,32.7,9686,33.23,33.27,32.235,32.7,9686,0.0,1.0
2025-03-06,33.04,34.06,32.745,34.06,130743,33.04,34.06,32.745,34.06,130743,0.0,1.0
2025-03-07,32.94,33.38,32.4235,33.18,37884,32.94,33.38,32.4235,33.18,37884,0.0,1.0
2025-03-10,31.38,32.38,31.25,32.38,9278,31.38,32.38,31.25,32.38,9278,0.0,1.0
2025-03-11,31.87,32.23,31.38,32.23,9136,31.87,32.23,31.38,32.23,9136,0.0,1.0
2025-03-12,31.97,32.33,31.6809,32.33,43784,31.97,32.33,31.6809,32.33,43784,0.0,1.0
2025-03-13,31.64,31.9356,31.46,31.46,5849,31.64,31.9356,31.46,31.46,5849,0.0,1.0
2025-03-14,32.59,32.6099,32.405,32.405,1309,32.59,32.6099,32.405,32.405,1309,0.0,1.0
2025-03-17,33.515,33.565,31.91,31.91,9524,33.515,33.565,31.91,31.91,9524,0.0,1.0
2025-03-18,32.8842,33.89,32.8501,33.89,7196,32.8842,33.89,32.8501,33.89,7196,0.0,1.0
2025-03-19,33.33,33.3542,33.04,33.115,4325,33.33,33.3542,33.04,33.115,4325,0.0,1.0
2025-03-20,32.49,32.6399,31.51,32.35,25194,32.49,32.6399,31.51,32.35,25194,0.0,1.0
2025-03-21,32.13,32.5,31.8524,32.5,7687,32.13,32.5,31.8524,32.5,7687,0.0,1.0
2025-03-24,32.415,32.475,32.26,32.4328,7963,32.415,32.475,32.26,32.4328,7963,0.0,1.0
2025-03-25,32.23,32.55,32.1511,32.39,4262,32.23,32.55,32.1511,32.39,4262,0.0,1.0
2025-03-26,31.81,32.08,31.68,32.08,1774,31.81,32.08,31.68,32.08,1774,0.0,1.0
2025-03-27,32.27,32.32,31.8001,31.8001,10797,32.27,32.32,31.8001,31.8001,10797,0.0,1.0
2025-03-28,31.2,31.54,31.2,31.45,23074,31.2,31.54,31.2,31.45,23074,0.0,1.0
2025-03-31,30.97,31.0,30.43,31.0,74321,30.97,31.0,30.43,31.0,74321,0.0,1.0
2025-04-01,31.29,31.4999,31.04,31.04,12461,31.29,31.4999,31.04,31.04,12461,0.0,1.0
2025-04-02,31.26,31.56,31.26,31.455,2544,31.26,31.56,31.26,31.455,2544,0.0,1.0
2025-04-03,30.32,30.57,30.16,30.31,21938,30.32,30.57,30.16,30.31,21938,0.0,1.0
2025-04-04,27.94,29.49,27.24,29.49,96216,27.94,29.49,27.24,29.49,96216,0.0,1.0
2025-04-07,26.88,31.0,26.45,27.29,3002200,26.88,31.0,26.45,27.29,3002200,0.0,1.0
2025-04-08,26.2,27.9169,26.16,27.9169,156366,26.2,27.9169,26.16,27.9169,156366,0.0,1.0
2025-04-09,28.5261,28.9,25.82,26.77,82262,28.5261,28.9,25.82,26.77,82262,0.0,1.0
2025-04-10,27.6676,28.75,27.2248,28.75,40321,27.6676,28.75,27.2248,28.75,40321,0.0,1.0
2025-04-11,28.13,28.17,27.78,28.15,4830,28.13,28.17,27.78,28.15,4830,0.0,1.0
2025-04-14,29.03,29.2795,28.57,28.57,6124,29.03,29.2795,28.57,28.57,6124,0.0,1.0
2025-04-15,28.8204,29.05,28.66,28.66,10261,28.8204,29.05,28.66,28.66,10261,0.0,1.0
2025-04-16,28.34,28.62,27.4608,27.4608,5936,28.34,28.62,27.4608,27.4608,5936,0.0,1.0
2025-04-17,28.3,28.87,28.2101,28.43,19995,28.3,28.87,28.2101,28.43,19995,0.0,1.0
2025-04-21,28.07,28.36,27.7001,28.36,5545,28.07,28.36,27.7001,28.36,5545,0.0,1.0
2025-04-22,29.09,29.3496,28.72,28.72,7805,29.09,29.3496,28.72,28.72,7805,0.0,1.0
2025-04-23,29.72,30.1621,29.4401,30.13,21164,29.72,30.1621,29.4401,30.13,21164,0.0,1.0
2025-04-24,29.99,31.06,29.57,31.06,39418,29.99,31.06,29.57,31.06,39418,0.0,1.0
2025-04-25,30.03,30.28,29.56,29.56,15223,30.03,30.28,29.56,29.56,15223,0.0,1.0
2025-04-28,30.26,30.26,29.72,30.08,21599,30.26,30.26,29.72,30.08,21599,0.0,1.0
2025-04-29,30.19,30.37,29.97,30.03,12806,30.19,30.37,29.97,30.03,12806,0.0,1.0
2025-04-30,30.1872,30.1872,29.6401,29.9,36326,30.1872,30.1872,29.6401,29.9,36326,0.0,1.0
2025-05-01,30.44,30.6331,30.1401,30.6331,17862,30.44,30.6331,30.1401,30.6331,17862,0.0,1.0
2025-05-02,31.25,31.525,31.1109,31.29,30697,31.25,31.525,31.1109,31.29,30697,0.0,1.0
2025-05-05,31.39,31.5906,31.1804,31.3195,2813614,31.39,31.5906,31.1804,31.3195,2813614,0.0,1.0
2025-05-06,31.57,31.94,31.33,31.5,41561,31.57,31.94,31.33,31.5,41561,0.0,1.0
2025-05-07,31.41,31.54,31.0,31.54,7192,31.41,31.54,31.0,31.54,7192,0.0,1.0
2025-05-08,31.57,31.57,31.2661,31.3008,4060,31.57,31.57,31.2661,31.3008,4060,0.0,1.0
2025-05-09,31.18,31.455,31.145,31.455,3458,31.18,31.455,31.145,31.455,3458,0.0,1.0
2025-05-12,32.39,32.59,32.0375,32.19,11765,32.39,32.59,32.0375,32.19,11765,0.0,1.0
2025-05-13,32.87,32.9528,32.51,32.55,11947,32.87,32.9528,32.51,32.55,11947,0.0,1.0
2025-05-14,33.16,33.235,33.03,33.16,3099,33.16,33.235,33.03,33.16,3099,0.0,1.0
2025-05-15,32.91,32.91,32.611,32.815,3044,32.91,32.91,32.611,32.815,3044,0.0,1.0
2025-05-16,32.83,32.835,32.69,32.835,13351,32.83,32.835,32.69,32.835,13351,0.0,1.0
2025-05-19,32.9,33.91,31.7,32.91,26948,32.9,33.91,31.7,32.91,26948,0.0,1.0
2025-05-20,32.865,33.01,32.38,32.91,13074,32.865,33.01,32.38,32.91,13074,0.0,1.0
2025-05-21,32.51,33.67,32.51,33.67,4558,32.51,33.67,32.51,33.67,4558,0.0,1.0
2025-05-22,32.425,32.53,32.11,32.24,2489,32.425,32.53,32.11,32.24,2489,0.0,1.0
2025-05-23,32.425,32.425,32.07,32.07,3513,32.425,32.425,32.07,32.07,3513,0.0,1.0
2025-05-27,32.3,32.42,32.095,32.1,13653,32.3,32.42,32.095,32.1,13653,0.0,1.0
2025-05-28,32.19,32.35,32.0448,32.35,4960,32.19,32.35,32.0448,32.35,4960,0.0,1.0
2025-05-29,32.2737,32.345,32.26,32.32,2504,32.2737,32.345,32.26,32.32,2504,0.0,1.0
2025-05-30,32.08,32.15,31.68,32.15,1848,32.08,32.15,31.68,32.15,1848,0.0,1.0
2025-06-02,32.26,32.26,31.85,32.01,8170,32.26,32.26,31.85,32.01,8170,0.0,1.0
2025-06-03,32.2327,32.2646,32.0936,32.0936,3608,32.2327,32.2646,32.0936,32.0936,3608,0.0,1.0
2025-06-04,32.71,32.93,32.37,32.37,3339,32.71,32.93,32.37,32.37,3339,0.0,1.0
2025-06-05,32.92,33.15,32.86,32.92,88669,32.92,33.15,32.86,32.92,88669,0.0,1.0
2025-06-06,33.185,33.3,32.94,33.09,18868,33.185,33.3,32.94,33.09,18868,0.0,1.0
2025-06-09,33.52,33.64,33.3419,33.3419,9900,33.52,33.64,33.3419,33.3419,9900,0.0,1.0
2025-06-10,33.33,33.4399,33.205,33.32,2950,33.33,33.4399,33.205,33.32,2950,0.0,1.0
2025-06-11,33.52,33.86,33.52,33.86,6530,33.52,33.86,33.52,33.86,6530,0.0,1.0
2025-06-12,33.2897,33.38,33.24,33.37,2614,33.2897,33.38,33.24,33.37,2614,0.0,1.0
2025-06-13,32.63,32.63,32.63,32.63,335,32.63,32.63,32.63,32.63,335,0.0,1.0
2025-06-16,33.22,33.54,33.175,33.54,1952,33.22,33.54,33.175,33.54,1952,0.0,1.0
2025-06-17,32.8228,33.09,32.8228,32.99,2675,32.8228,33.09,32.8228,32.99,2675,0.0,1.0
2025-06-18,32.77,32.98,32.67,32.98,4746,32.77,32.98,32.67,32.98,4746,0.0,1.0
2025-06-20,32.45,33.1286,32.45,32.68,11470,32.45,33.1286,32.45,32.68,11470,0.0,1.0
2025-06-23,33.07,33.5844,32.58,33.34,6203,33.07,33.5844,32.58,33.34,6203,0.0,1.0
2025-06-24,33.82,33.9,33.26,33.26,4698,33.82,33.9,33.26,33.26,4698,0.0,1.0
2025-06-25,33.58,33.74,33.58,33.73,8312,33.58,33.74,33.58,33.73,8312,0.0,1.0
2025-06-26,33.6029,33.77,33.435,33.435,1783,33.6029,33.77,33.435,33.435,1783,0.0,1.0
2025-06-27,33.72,33.8,33.414,33.8,6115,33.72,33.8,33.414,33.8,6115,0.0,1.0
2025-06-30,33.6525,33.7,33.4531,33.46,3758,33.6525,33.7,33.4531,33.46,3758,0.0,1.0
2025-07-01,33.33,33.63,33.25,33.59,1559,33.33,33.63,33.25,33.59,1559,0.0,1.0
2025-07-02,33.0553,33.1864,32.98,33.13,4238,33.0553,33.1864,32.98,33.13,4238,0.0,1.0
2025-07-03,32.9942,33.04,32.93,32.93,2891,32.9942,33.04,32.93,32.93,2891,0.0,1.0
2025-07-07,33.1,33.1915,32.9618,33.15,7305,33.1,33.1915,32.9618,33.15,7305,0.0,1.0
2025-07-08,33.17,33.43,33.0726,33.43,4691,33.17,33.43,33.0726,33.43,4691,0.0,1.0
2025-07-09,32.9613,32.99,32.7778,32.855,2237,32.9613,32.99,32.7778,32.855,2237,0.0,1.0
2025-07-10,32.9102,32.95,32.64,32.64,3063,32.9102,32.95,32.64,32.64,3063,0.0,1.0
2025-07-11,32.6828,32.93,32.58,32.787,34890,32.6828,32.93,32.58,32.787,34890,0.0,1.0
2025-07-14,32.96,32.96,32.75,32.86,1137,32.96,32.96,32.75,32.86,1137,0.0,1.0
2025-07-15,33.6079,33.63,33.525,33.525,2740,33.6079,33.63,33.525,33.525,2740,0.0,1.0
2025-07-16,33.7016,33.7016,33.2,33.371,1450,33.7016,33.7016,33.2,33.371,1450,0.0,1.0
2025-07-17,34.1561,34.17286,33.79,33.79,2106,34.1561,34.17286,33.79,33.79,2106,0.0,1.0
2025-07-18,34.4307,34.69,34.43,34.53,5306,34.4307,34.69,34.43,34.53,5306,0.0,1.0
2025-07-21,34.4975,34.67,34.3489,34.3489,6152,34.4975,34.67,34.3489,34.3489,6152,0.0,1.0
2025-07-22,34.505,34.68,34.29,34.36,2415,34.505,34.68,34.29,34.36,2415,0.0,1.0
2025-07-23,35.06,35.06,34.955,34.955,537,35.06,35.06,34.955,34.955,537,0.0,1.0
2025-07-24,34.8245,34.8245,34.8245,34.8245,175,34.8245,34.8245,34.8245,34.8245,175,0.0,1.0
2025-07-25,34.8389,35.6,34.78,35.6,1589,34.8389,35.6,34.78,35.6,1589,0.0,1.0
2025-07-28,34.665,34.77,34.62,34.72,5529,34.665,34.77,34.62,34.72,5529,0.0,1.0
2025-07-29,34.105,34.19,34.07,34.1,7221,34.105,34.19,34.07,34.1,7221,0.0,1.0
2025-07-30,33.5949,34.0,33.5949,34.0,9579,33.5949,34.0,33.5949,34.0,9579,0.0,1.0
2025-07-31,33.645,33.83,33.645,33.755,1765,33.645,33.83,33.645,33.755,1765,0.0,1.0
2025-08-01,32.9062,32.97,32.81,32.9487,1884,32.9062,32.97,32.81,32.9487,1884,0.0,1.0
2025-08-04,33.7737,33.87,33.7394,33.78,1519,33.7737,33.87,33.7394,33.78,1519,0.0,1.0
2025-08-05,33.7501,33.95,33.63,33.95,2022,33.7501,33.95,33.63,33.95,2022,0.0,1.0
2025-08-06,34.86,34.86,34.49,34.49,2616,34.86,34.86,34.49,34.49,2616,0.0,1.0
2025-08-07,34.7132,35.85,34.46,35.85,5235,34.7132,35.85,34.46,35.85,5235,0.0,1.0
2025-08-08,34.6202,34.68,34.6202,34.68,403,34.6202,34.68,34.6202,34.68,403,0.0,1.0
2025-08-11,34.3723,34.59,34.3601,34.4181,13371,34.3723,34.59,34.3601,34.4181,13371,0.0,1.0
2025-08-12,35.1,35.1,34.66,34.66,3557,35.1,35.1,34.66,34.66,3557,0.0,1.0
2025-08-13,35.77,35.7893,35.16,35.16,2391,35.77,35.7893,35.16,35.16,2391,0.0,1.0
2025-08-14,35.02,35.1198,34.9914,35.0694,2127,35.02,35.1198,34.9914,35.0694,2127,0.0,1.0
2025-08-15,35.2194,35.35,35.21,35.35,832,35.2194,35.35,35.21,35.35,832,0.0,1.0
2025-08-18,35.3615,36.31,35.315,36.31,1568,35.3615,36.31,35.315,36.31,1568,0.0,1.0
2025-08-19,35.115,35.34,35.115,35.34,1233,35.115,35.34,35.115,35.34,1233,0.0,1.0
2025-08-20,34.92,35.05,34.7826,34.8,2113,34.92,35.05,34.7826,34.8,2113,0.0,1.0
2025-08-21,34.9157,34.9225,34.9074,34.9074,962,34.9157,34.9225,34.9074,34.9074,962,0.0,1.0
2025-08-22,35.8149,35.84,35.64,35.64,748,35.8149,35.84,35.64,35.64,748,0.0,1.0
2025-08-25,35.94,36.94,35.94,36.94,1928,35.94,36.94,35.94,36.94,1928,0.0,1.0
2025-08-26,35.8678,36.14,35.84,36.02,749,35.8678,36.14,35.84,36.02,749,0.0,1.0
2025-08-27,34.97,35.21,34.96,34.975285,4160,34.97,35.21,34.96,34.975285,4160,0.0,1.0
2025-08-28,35.03,35.13,34.9101,34.9101,2816,35.03,35.13,34.9101,34.9101,2816,0.0,1.0
2025-08-29,35.68,36.07,35.19,36.07,1058,35.68,36.07,35.19,36.07,1058,0.0,1.0
2025-09-02,35.2204,37.91,34.795,37.91,2830,35.2204,37.91,34.795,37.91,2830,0.0,1.0
2025-09-03,35.2869,35.325,35.2472,35.2472,751,35.2869,35.325,35.2472,35.2472,751,0.0,1.0
2025-09-04,35.3628,35.42,35.055,35.15,9285,35.3628,35.42,35.055,35.15,9285,0.0,1.0
2025-09-05,35.99,35.99,35.63,35.76,5142,35.99,35.99,35.63,35.76,5142,0.0,1.0
2025-09-08,36.5255,36.5255,36.211,36.28,3415,36.5255,36.5255,36.211,36.28,3415,0.0,1.0
2025-09-09,36.91,36.91,36.39,36.39,2451,36.91,36.91,36.39,36.39,2451,0.0,1.0
2025-09-10,36.53,36.865,36.47,36.865,5716,36.53,36.865,36.47,36.865,5716,0.0,1.0
2025-09-11,37.3731,37.385,37.04,37.04,2103,37.3731,37.385,37.04,37.04,2103,0.0,1.0
2025-09-12,37.3737,37.41,36.84,36.84,5418,37.3737,37.41,36.84,36.84,5418,0.0,1.0
2025-09-15,37.7172,37.799,37.564,37.564,3168,37.7172,37.799,37.564,37.564,3168,0.0,1.0
2025-09-16,38.1,38.1,37.665,37.72,1641,38.1,38.1,37.665,37.72,1641,0.0,1.0
2025-09-17,38.7192,38.91,38.26,38.26,7450,38.7192,38.91,38.26,38.26,7450,0.0,1.0
2025-09-18,38.6799,38.75,38.6631,38.67,1119,38.6799,38.75,38.6631,38.67,1119,0.0,1.0
2025-09-19,38.49,38.679,38.49,38.65,5535,38.49,38.679,38.49,38.65,5535,0.0,1.0
2025-09-22,38.3939,38.54,38.33,38.4298,3772,38.3939,38.54,38.33,38.4298,3772,0.0,1.0
2025-09-23,37.7057,39.43,37.6896,39.43,34153,37.7057,39.43,37.6896,39.43,34153,0.0,1.0
2025-09-24,38.1778,38.52,38.15,38.15,18522,38.1778,38.52,38.15,38.15,18522,0.0,1.0
2025-09-25,38.26,38.38,38.07,38.1,18495,38.26,38.38,38.07,38.1,18495,0.0,1.0
2025-09-26,37.87,39.13,37.87,39.13,1701,37.87,39.13,37.87,39.13,1701,0.0,1.0
2025-09-29,38.85,38.85,37.78,37.78,13450,38.85,38.85,37.78,37.78,13450,0.0,1.0
2025-09-30,38.75,39.08,38.44,39.08,3379,38.75,39.08,38.44,39.08,3379,0.0,1.0
2025-10-01,39.0495,39.08,38.87,38.9946,2718,39.0495,39.08,38.87,38.9946,2718,0.0,1.0
2025-10-02,39.5114,39.59,38.96,38.96,4092,39.5114,39.59,38.96,38.96,4092,0.0,1.0
2025-10-03,39.6632,39.71,39.38,39.38,8574,39.6632,39.71,39.38,39.38,8574,0.0,1.0
2025-10-06,39.819,39.9688,39.64,39.64,3057,39.819,39.9688,39.64,39.64,3057,0.0,1.0
2025-10-07,39.2979,39.2979,39.04,39.04,2413,39.2979,39.2979,39.04,39.04,2413,0.0,1.0
2025-10-08,39.44,39.77,39.4326,39.77,2352,39.44,39.77,39.4326,39.77,2352,0.0,1.0
2025-10-09,38.7027,39.07,38.59,39.07,3439,38.7027,39.07,38.59,39.07,3439,0.0,1.0
2025-10-10,36.78,38.73,36.78,38.6,13546,36.78,38.73,36.78,38.6,13546,0.0,1.0
2025-10-13,37.7391,37.87,36.81,36.87,21953,37.7391,37.87,36.81,36.87,21953,0.0,1.0
2025-10-14,37.11,37.529,36.63,36.65,145366,37.11,37.529,36.63,36.65,145366,0.0,1.0
2025-10-15,37.2499,37.8,37.2206,37.61,50213,37.2499,37.8,37.2206,37.61,50213,0.0,1.0
2025-10-16,37.0457,37.64,37.0457,37.52,10229,37.0457,37.64,37.0457,37.52,10229,0.0,1.0
2025-10-17,37.22,37.42,36.81,36.95,1207235,37.22,37.42,36.81,36.95,1207235,0.0,1.0
2025-10-20,37.84,38.53,37.4003,38.53,11210,37.84,38.53,37.4003,38.53,11210,0.0,1.0
2025-10-21,37.5573,38.51,37.5,38.51,10185,37.5573,38.51,37.5,38.51,10185,0.0,1.0
2025-10-22,37.2,37.27,36.91,37.17,8464,37.2,37.27,36.91,37.17,8464,0.0,1.0
2025-10-23,37.7203,37.8284,37.55,37.76,9445,37.7203,37.8284,37.55,37.76,9445,0.0,1.0
2025-10-24,38.1114,38.3308,37.99,38.09,5551,38.1114,38.3308,37.99,38.09,5551,0.0,1.0
2025-10-27,38.7341,39.27,38.73,39.27,7514,38.7341,39.27,38.73,39.27,7514,0.0,1.0
2025-10-28,38.6997,38.9999,38.34,38.58,7060,38.6997,38.9999,38.34,38.58,7060,0.0,1.0
2025-10-29,38.7149,39.1862,38.67,38.94,5893,38.7149,39.1862,38.67,38.94,5893,0.0,1.0
2025-10-30,38.22,38.37,38.095,38.095,1745,38.22,38.37,38.095,38.095,1745,0.0,1.0
2025-10-31,37.7118,38.0499,37.7118,38.0499,3387,37.7118,38.0499,37.7118,38.0499,3387,0.0,1.0
2025-11-03,37.575,37.772,37.426649,37.45,3298,37.575,37.772,37.426649,37.45,3298,0.0,1.0
2025-11-04,36.775,37.4263,36.7637,37.04,10142,36.775,37.4263,36.7637,37.04,10142,0.0,1.0
2025-11-05,37.165,37.3,36.74,36.87,8369,37.165,37.3,36.74,36.87,8369,0.0,1.0
2025-11-06,36.9,37.14,36.79,36.99,3913,36.9,37.14,36.79,36.99,3913,0.0,1.0
2025-11-07,36.3455,36.55,35.85,36.48,6215,36.3455,36.55,35.85,36.48,6215,0.0,1.0
2025-11-10,37.0563,37.0563,36.31,36.31,12726,37.0563,37.0563,36.31,36.31,12726,0.0,1.0
2025-11-11,36.9934,37.0593,36.95,36.99,7183,36.9934,37.0593,36.95,36.99,7183,0.0,1.0
2025-11-12,36.73,36.87,36.7,36.76,33242,36.73,36.87,36.7,36.76,33242,0.0,1.0
2025-11-13,36.1353,36.93,36.03,36.8475,8763,36.1353,36.93,36.03,36.8475,8763,0.0,1.0
2025-11-14,35.48,36.025,35.43,35.55,15650,35.48,36.025,35.43,35.55,15650,0.0,1.0
2025-11-17,35.1644,35.56,35.1499,35.53,3801,35.1644,35.56,35.1499,35.53,3801,0.0,1.0
2025-11-18,34.8656,34.97,34.6185,34.97,1364,34.8656,34.97,34.6185,34.97,1364,0.0,1.0
2025-11-19,34.66,34.841,34.45,34.841,56246,34.66,34.841,34.45,34.841,56246,0.0,1.0
2025-11-20,33.64,34.7993,33.62,34.7993,13544,33.64,34.7993,33.62,34.7993,13544,0.0,1.0
2025-11-21,33.86,34.1,33.43,33.79,9678,33.86,34.1,33.43,33.79,9678,0.0,1.0
2025-11-24,34.6313,34.6313,33.86,33.86,14444,34.6313,34.6313,33.86,33.86,14444,0.0,1.0
2025-11-25,34.5845,34.71,34.4091,34.54,3595,34.5845,34.71,34.4091,34.54,3595,0.0,1.0
2025-11-26,34.77,34.8286,34.68,34.805,2858,34.77,34.8286,34.68,34.805,2858,0.0,1.0