date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-06,25.08,25.08,25.04,25.04,200,20.8780650648006,20.8780650648006,20.844766715415,20.844766715415,240.252149058426,0.0,1.0
2017-11-07,24.99,25.09,24.93,25.09,103801,20.8031437786829,20.886389652147,20.7531962546044,20.886389652147,124692.066622069,0.0,1.0
2017-11-08,25.06,25.18,25.06,25.06,99000,20.8614158901078,20.9613109382647,20.8614158901078,20.8614158901078,118924.813783921,0.0,1.0
2017-11-09,25.16,25.17,25.16,25.17,800,20.9446617635719,20.9529863509183,20.9446617635719,20.9529863509183,961.008596233706,0.0,1.0
2017-11-10,25.017,25.017,25.017,25.017,450,20.8256201645182,20.8256201645182,20.8256201645182,20.8256201645182,540.56733538146,0.0,1.0
2017-11-13,24.96,24.96,24.96,24.96,500,20.7781700166437,20.7781700166437,20.7781700166437,20.7781700166437,600.630372646065,0.0,1.0
2017-11-14,24.82,24.91,24.8,24.88,4740,20.6616257937939,20.7365470799116,20.6449766191011,20.7115733178724,5693.97593268471,0.0,1.0
2017-11-15,24.73,24.76,24.63,24.63,600,20.5867045076762,20.6116782697154,20.5034586342121,20.5034586342121,720.756447175279,0.0,1.0
2017-11-16,24.83,24.84,24.64,24.64,854,20.6699503811403,20.6782749684867,20.5117832215585,20.5117832215585,1025.87667647948,0.0,1.0
2017-11-17,24.89,24.89,24.89,24.89,200,20.7198979052188,20.7198979052188,20.7198979052188,20.7198979052188,240.252149058426,0.0,1.0
2017-11-20,24.84,24.88,24.81,24.88,1900,20.6782749684867,20.7115733178724,20.6533012064475,20.7115733178724,2282.39541605505,0.0,1.0
2017-11-21,24.84,24.84,24.84,24.84,40,20.6782749684867,20.6782749684867,20.6782749684867,20.6782749684867,48.0504298116853,0.0,1.0
2017-11-22,25.14,25.16,25.12,25.16,954,20.9280125888791,20.9446617635719,20.9113634141863,20.9446617635719,1146.00275100869,0.0,1.0
2017-11-24,25.16,25.29,25.14,25.16,6540,20.9446617635719,21.0528813990753,20.9280125888791,20.9446617635719,7856.24527421054,0.0,1.0
2017-11-27,24.93,25.13,24.93,25.13,740,20.7531962546044,20.9196880015327,20.7531962546044,20.9196880015327,888.932951516179,0.0,1.0
2017-11-28,24.86,24.86,24.86,24.86,100,20.6949241431796,20.6949241431796,20.6949241431796,20.6949241431796,120.126074529213,0.0,1.0
2017-11-29,24.7,24.7,24.68,24.68,1239,20.561730745637,20.561730745637,20.5450815709441,20.5450815709441,1488.36206341695,0.0,1.0
2017-11-30,24.77,24.81,24.77,24.81,943,20.6200028570618,20.6533012064475,20.6200028570618,20.6533012064475,1132.78888281048,0.0,1.0
2017-12-01,25.16,25.16,25.16,25.16,195,20.9446617635719,20.9446617635719,20.9446617635719,20.9446617635719,234.245845331966,0.0,1.0
2017-12-04,25.03,25.13,25.03,25.13,300,20.8364421280686,20.9196880015327,20.8364421280686,20.9196880015327,360.378223587639,0.0,1.0
2017-12-05,24.99,25.06,24.99,25.06,614,20.8031437786829,20.8614158901078,20.8031437786829,20.8614158901078,737.574097609369,0.0,1.0
2017-12-06,24.87,24.87,24.87,24.87,100,20.703248730526,20.703248730526,20.703248730526,20.703248730526,120.126074529213,0.0,1.0
2017-12-07,24.89,24.89,24.89,24.89,200,20.7198979052188,20.7198979052188,20.7198979052188,20.7198979052188,240.252149058426,0.0,1.0
2017-12-08,24.99,24.99,24.99,24.99,100,20.8031437786829,20.8031437786829,20.8031437786829,20.8031437786829,120.126074529213,0.0,1.0
2017-12-11,24.99,24.99,24.99,24.99,0,20.8031437786829,20.8031437786829,20.8031437786829,20.8031437786829,0,0.0,1.0
2017-12-12,25.01,25.19,25.003,25.01,2100,20.8197929533757,20.9696355256111,20.8139657422332,20.8197929533757,2522.64756511348,0.0,1.0
2017-12-13,25.08,25.08,25.08,25.08,100,20.8780650648006,20.8780650648006,20.8780650648006,20.8780650648006,120.126074529213,0.0,1.0
2017-12-14,25.06,25.06,24.921,24.921,1300,20.8614158901078,20.8614158901078,20.7457041259927,20.7457041259927,1561.63896887977,0.0,1.0
2017-12-15,24.83,24.98,24.83,24.97,1580,20.6699503811403,20.7948191913365,20.6699503811403,20.7864946039901,1897.99197756157,0.0,1.0
2017-12-18,24.97,25.1,24.97,25.09,596,20.7864946039901,20.8947142394934,20.7864946039901,20.886389652147,715.95140419411,0.0,1.0
2017-12-19,25.04,25.04,24.68,24.76,538800,20.844766715415,20.844766715415,20.5450815709441,20.6116782697154,647239.2895634,0.0,1.0
2017-12-20,25.06,25.06,24.96,24.96,300,20.8807738855231,20.8807738855231,20.7974507654692,20.7974507654692,360.044126775029,0.023254,1.0
2017-12-21,25.29,25.32,25.29,25.32,1202,21.0724170616473,21.0974139976634,21.0724170616473,21.0974139976634,1442.57680127861,0.0,1.0
2017-12-22,25.29,25.29,25.29,25.29,0,21.0724170616473,21.0724170616473,21.0724170616473,21.0724170616473,0,0.0,1.0
2017-12-26,25.29,25.29,25.29,25.29,0,21.0724170616473,21.0724170616473,21.0724170616473,21.0724170616473,0,0.0,1.0
2017-12-27,25.45,25.529,25.45,25.47,2100,21.2057340537336,21.2715593185762,21.2057340537336,21.2223986777444,2520.3088874252,0.0,1.0
2017-12-28,25.66,25.66,25.66,25.66,200,21.3807126058469,21.3807126058469,21.3807126058469,21.3807126058469,240.029417850019,0.0,1.0
2017-12-29,25.68,25.68,25.629,25.629,758,21.3973772298577,21.3973772298577,21.3548824386302,21.3548824386302,909.711493651573,0.0,1.0
2018-01-02,25.88,25.88,25.88,25.88,238,21.5640234699656,21.5640234699656,21.5640234699656,21.5640234699656,285.635007241523,0.0,1.0
2018-01-03,26.03,26.12,25.97,25.99,2989,21.6890081500466,21.7639989580951,21.6390142780142,21.655678902025,3587.23964976853,0.0,1.0
2018-01-04,26.205,26.209,26.16,26.16,700,21.834823610141,21.8381565349432,21.7973282061167,21.7973282061167,840.102962475067,0.0,1.0
2018-01-05,26.205,26.205,26.205,26.205,30,21.834823610141,21.834823610141,21.834823610141,21.834823610141,36.0044126775029,0.0,1.0
2018-01-08,26.22,26.23,26.2,26.2,1089,21.8473220781491,21.8556543901545,21.8306574541383,21.8306574541383,1306.96018019335,0.0,1.0
2018-01-09,26.14,26.22,26.14,26.22,5064,21.7806635821059,21.8473220781491,21.7806635821059,21.8473220781491,6077.54485996249,0.0,1.0
2018-01-10,25.98,26.13,25.98,26.13,348,21.6473465900196,21.7723312701005,21.6473465900196,21.7723312701005,417.651187059033,0.0,1.0
2018-01-11,25.95,25.95,25.95,25.95,200,21.6223496540034,21.6223496540034,21.6223496540034,21.6223496540034,240.029417850019,0.0,1.0
2018-01-12,26.04,26.04,26.0,26.0,715,21.697340462052,21.697340462052,21.6640112140304,21.6640112140304,858.105168813817,0.0,1.0
2018-01-16,26.15,26.92,26.15,26.92,5388,21.7889958941113,22.4305839185269,21.7889958941113,22.4305839185269,6466.39251687952,0.0,1.0
2018-01-17,26.19,26.19,26.19,26.19,322,21.8223251421329,21.8223251421329,21.8223251421329,21.8223251421329,386.447362738531,0.0,1.0
2018-01-18,26.15,26.15,26.15,26.15,130,21.7889958941113,21.7889958941113,21.7889958941113,21.7889958941113,156.019121602513,0.0,1.0
2018-01-19,26.1,26.2,26.1,26.19,935,21.7473343340844,21.8306574541383,21.7473343340844,21.8223251421329,1122.13752844884,0.0,1.0
2018-01-22,26.12,26.12,26.09,26.09,1265,21.7639989580951,21.7639989580951,21.739002022079,21.739002022079,1518.18606790137,0.0,1.0
2018-01-23,26.12,26.12,26.12,26.12,47,21.7639989580951,21.7639989580951,21.7639989580951,21.7639989580951,56.4069131947546,0.0,1.0
2018-01-24,26.245,26.259,26.19,26.19,490,21.8681528581626,21.8798180949702,21.8223251421329,21.8223251421329,588.072073732547,0.0,1.0
2018-01-25,26.01,26.39,26.01,26.295,30380,21.6723435260358,21.9889713822408,21.6723435260358,21.9098144181896,36460.4685714179,0.0,1.0
2018-01-26,26.19,26.21,26.19,26.21,400,21.8223251421329,21.8389897661437,21.8223251421329,21.8389897661437,480.058835700039,0.0,1.0
2018-01-29,26.0,26.0,26.0,26.0,238,21.6640112140304,21.6640112140304,21.6640112140304,21.6640112140304,285.635007241523,0.0,1.0
2018-01-30,25.87,25.94,25.87,25.94,406,21.5556911579602,21.614017341998,21.5556911579602,21.614017341998,487.25971823554,0.0,1.0
2018-01-31,25.87,25.91,25.87,25.91,273,21.5556911579602,21.5890204059818,21.5556911579602,21.5890204059818,327.640155365277,0.0,1.0
2018-02-01,25.779,25.779,25.76,25.76,2798,21.4798671187111,21.4798671187111,21.4640357259009,21.4640357259009,3358.01155572177,0.0,1.0
2018-02-02,25.779,25.779,25.779,25.779,38,21.4798671187111,21.4798671187111,21.4798671187111,21.4798671187111,45.6055893915037,0.0,1.0
2018-02-05,24.44,24.865,24.44,24.865,1585,20.3641705411886,20.7182938014179,20.3641705411886,20.7182938014179,1902.2331364614,0.0,1.0
2018-02-06,23.96,23.96,23.96,23.96,240,19.9642195649295,19.9642195649295,19.9642195649295,19.9642195649295,288.035301420024,0.0,1.0
2018-02-07,24.37,24.37,24.37,24.37,1000,20.3058443571508,20.3058443571508,20.3058443571508,20.3058443571508,1200.1470892501,0.0,1.0
2018-02-08,23.74,24.0,23.74,24.0,700,19.7809087008108,19.9975488129511,19.7809087008108,19.9975488129511,840.102962475068,0.0,1.0
2018-02-09,23.74,23.74,23.74,23.74,0,19.7809087008108,19.7809087008108,19.7809087008108,19.7809087008108,0,0.0,1.0
2018-02-12,23.96,23.985,23.96,23.98,520,19.9642195649295,19.985050344943,19.9642195649295,19.9808841889403,624.076486410051,0.0,1.0
2018-02-13,24.053,24.053,23.944,23.95,934,20.0417100665797,20.0417100665797,19.9508878657209,19.9558872529241,1120.93738135959,0.0,1.0
2018-02-14,24.35,24.37,24.35,24.37,510,20.28917973314,20.3058443571508,20.28917973314,20.3058443571508,612.075015517549,0.0,1.0
2018-02-15,24.44,24.44,24.44,24.44,220,20.3641705411886,20.3641705411886,20.3641705411886,20.3641705411886,264.032359635021,0.0,1.0
2018-02-16,24.35,24.35,24.35,24.35,400,20.28917973314,20.28917973314,20.28917973314,20.28917973314,480.058835700038,0.0,1.0
2018-02-20,24.31,24.37,24.29,24.34,1009,20.2558504851184,20.3058443571508,20.2391858611076,20.2808474211346,1210.94841305335,0.0,1.0
2018-02-21,24.226,24.305,24.17,24.305,1600,20.1858590642731,20.2516843291157,20.1391981170429,20.2516843291157,1920.23534280015,0.0,1.0
2018-02-22,24.226,24.226,24.226,24.226,0,20.1858590642731,20.1858590642731,20.1858590642731,20.1858590642731,0,0.0,1.0
2018-02-23,24.226,24.226,24.226,24.226,60,20.1858590642731,20.1858590642731,20.1858590642731,20.1858590642731,72.0088253550057,0.0,1.0
2018-02-26,25.0,25.0,25.0,25.0,200,20.8307800134908,20.8307800134908,20.8307800134908,20.8307800134908,240.029417850019,0.0,1.0
2018-02-27,25.0,25.0,25.0,25.0,0,20.8307800134908,20.8307800134908,20.8307800134908,20.8307800134908,0,0.0,1.0
2018-02-28,25.0,25.0,25.0,25.0,4,20.8307800134908,20.8307800134908,20.8307800134908,20.8307800134908,4.80058835700037,0.0,1.0
2018-03-01,23.811,23.811,23.7783,23.78,2812,19.8400681160491,19.8400681160491,19.8128214557915,19.8142379488324,3374.81361497128,0.0,1.0
2018-03-02,23.811,23.811,23.811,23.811,60,19.8400681160491,19.8400681160491,19.8400681160491,19.8400681160491,72.0088253550059,0.0,1.0
2018-03-05,23.66,23.66,23.66,23.66,200,19.7142502047677,19.7142502047677,19.7142502047677,19.7142502047677,240.029417850019,0.0,1.0
2018-03-06,23.66,23.66,23.66,23.66,38,19.7142502047677,19.7142502047677,19.7142502047677,19.7142502047677,45.6055893915035,0.0,1.0
2018-03-07,23.66,23.66,23.66,23.66,0,19.7142502047677,19.7142502047677,19.7142502047677,19.7142502047677,0,0.0,1.0
2018-03-08,23.66,23.66,23.66,23.66,48,19.7142502047677,19.7142502047677,19.7142502047677,19.7142502047677,57.6070602840044,0.0,1.0
2018-03-09,23.66,23.66,23.66,23.66,0,19.7142502047677,19.7142502047677,19.7142502047677,19.7142502047677,0,0.0,1.0
2018-03-12,24.23,24.23,24.23,24.23,400,20.1891919890752,20.1891919890752,20.1891919890752,20.1891919890752,480.058835700039,0.0,1.0
2018-03-13,24.23,24.23,24.23,24.23,0,20.1891919890752,20.1891919890752,20.1891919890752,20.1891919890752,0,0.0,1.0
2018-03-14,24.23,24.23,24.23,24.23,1042,20.1891919890752,20.1891919890752,20.1891919890752,20.1891919890752,1250.5532669986,0.0,1.0
2018-03-15,24.23,24.23,24.23,24.23,0,20.1891919890752,20.1891919890752,20.1891919890752,20.1891919890752,0,0.0,1.0
2018-03-16,24.23,24.23,24.23,24.23,0,20.1891919890752,20.1891919890752,20.1891919890752,20.1891919890752,0,0.0,1.0
2018-03-19,23.67,23.67,23.67,23.67,200,19.7225825167731,19.7225825167731,19.7225825167731,19.7225825167731,240.029417850018,0.0,1.0
2018-03-20,23.67,23.67,23.67,23.67,72,19.7225825167731,19.7225825167731,19.7225825167731,19.7225825167731,86.4105904260067,0.0,1.0
2018-03-21,23.67,23.67,23.67,23.67,0,19.7225825167731,19.7225825167731,19.7225825167731,19.7225825167731,0,0.0,1.0
2018-03-22,23.67,23.67,23.67,23.67,82,19.7225825167731,19.7225825167731,19.7225825167731,19.7225825167731,98.4120613185076,0.0,1.0
2018-03-23,23.67,23.67,23.67,23.67,160,19.7225825167731,19.7225825167731,19.7225825167731,19.7225825167731,192.023534280015,0.0,1.0
2018-03-26,23.62,23.62,23.47,23.58,949,19.6809209567461,19.6809209567461,19.5559362766651,19.6475917087245,1138.93958769834,0.0,1.0
2018-03-27,23.7,23.7,23.7,23.7,1100,19.7475794527892,19.7475794527892,19.7475794527892,19.7475794527892,1320.16179817511,0.0,1.0
2018-03-28,23.7,23.7,23.7,23.7,0,19.7475794527892,19.7475794527892,19.7475794527892,19.7475794527892,0,0.0,1.0
2018-03-29,23.82,23.82,23.72,23.72,363,19.847567196854,19.847567196854,19.7642440768,19.7642440768,435.653393397785,0.0,1.0
2018-04-02,23.81,23.81,23.81,23.81,800,19.8392348848486,19.8392348848486,19.8392348848486,19.8392348848486,960.117671400076,0.0,1.0
2018-04-03,23.81,23.81,23.81,23.81,72,19.8392348848486,19.8392348848486,19.8392348848486,19.8392348848486,86.4105904260069,0.0,1.0
2018-04-04,23.81,23.81,23.81,23.81,0,19.8392348848486,19.8392348848486,19.8392348848486,19.8392348848486,0,0.0,1.0
2018-04-05,23.899,23.94,23.899,23.94,1402,19.9133924616966,19.9475549409188,19.9133924616966,19.9475549409188,1682.60621912864,0.0,1.0
2018-04-06,23.899,23.899,23.899,23.899,0,19.9133924616966,19.9133924616966,19.9133924616966,19.9133924616966,0,0.0,1.0
2018-04-09,23.899,23.899,23.899,23.899,0,19.9133924616966,19.9133924616966,19.9133924616966,19.9133924616966,0,0.0,1.0
2018-04-10,23.899,23.899,23.899,23.899,64,19.9133924616966,19.9133924616966,19.9133924616966,19.9133924616966,76.8094137120062,0.0,1.0
2018-04-11,23.899,23.899,23.899,23.899,0,19.9133924616966,19.9133924616966,19.9133924616966,19.9133924616966,0,0.0,1.0
2018-04-12,23.899,23.899,23.899,23.899,0,19.9133924616966,19.9133924616966,19.9133924616966,19.9133924616966,0,0.0,1.0
2018-04-13,23.899,23.899,23.899,23.899,0,19.9133924616966,19.9133924616966,19.9133924616966,19.9133924616966,0,0.0,1.0
2018-04-16,23.899,23.899,23.899,23.899,52,19.9133924616966,19.9133924616966,19.9133924616966,19.9133924616966,62.4076486410051,0.0,1.0
2018-04-17,24.37,24.37,24.37,24.37,136,20.3058443571508,20.3058443571508,20.3058443571508,20.3058443571508,163.220004138013,0.0,1.0
2018-04-18,24.489,24.489,24.489,24.489,300,20.404998870015,20.404998870015,20.404998870015,20.404998870015,360.044126775029,0.0,1.0
2018-04-19,24.489,24.489,24.489,24.489,12,20.404998870015,20.404998870015,20.404998870015,20.404998870015,14.4017650710012,0.0,1.0
2018-04-20,24.489,24.489,24.489,24.489,0,20.404998870015,20.404998870015,20.404998870015,20.404998870015,0,0.0,1.0
2018-04-23,24.13,24.13,24.08,24.08,67257,20.1058688690213,20.1058688690213,20.0642073089943,20.0642073089943,80718.2927816936,0.0,1.0
2018-04-24,24.16,24.16,24.16,24.16,20000,20.1308658050375,20.1308658050375,20.1308658050375,20.1308658050375,24002.9417850019,0.0,1.0
2018-04-25,24.16,24.16,24.16,24.16,12,20.1308658050375,20.1308658050375,20.1308658050375,20.1308658050375,14.4017650710011,0.0,1.0
2018-04-26,24.16,24.16,24.16,24.16,32,20.1308658050375,20.1308658050375,20.1308658050375,20.1308658050375,38.404706856003,0.0,1.0
2018-04-27,24.16,24.16,24.16,24.16,36,20.1308658050375,20.1308658050375,20.1308658050375,20.1308658050375,43.2052952130034,0.0,1.0
2018-04-30,24.16,24.16,24.16,24.16,0,20.1308658050375,20.1308658050375,20.1308658050375,20.1308658050375,0,0.0,1.0
2018-05-01,24.16,24.16,24.16,24.16,0,20.1308658050375,20.1308658050375,20.1308658050375,20.1308658050375,0,0.0,1.0
2018-05-02,24.16,24.16,24.16,24.16,20,20.1308658050375,20.1308658050375,20.1308658050375,20.1308658050375,24.0029417850019,0.0,1.0
2018-05-03,24.25,24.25,24.25,24.25,151,20.205856613086,20.205856613086,20.205856613086,20.205856613086,181.222210476765,0.0,1.0
2018-05-04,24.49,24.49,24.38,24.39,19600,20.4058321012155,20.4058321012155,20.3141766691562,20.3225089811616,23522.8829493019,0.0,1.0
2018-05-07,24.49,24.49,24.49,24.49,0,20.4058321012155,20.4058321012155,20.4058321012155,20.4058321012155,0,0.0,1.0
2018-05-08,24.49,24.49,24.49,24.49,97,20.4058321012155,20.4058321012155,20.4058321012155,20.4058321012155,116.41426765726,0.0,1.0
2018-05-09,24.49,24.49,24.49,24.49,0,20.4058321012155,20.4058321012155,20.4058321012155,20.4058321012155,0,0.0,1.0
2018-05-10,25.08,25.08,24.99,24.99,440,20.8974385095339,20.8974385095339,20.8224477014854,20.8224477014854,528.064719270043,0.0,1.0
2018-05-11,25.08,25.08,25.08,25.08,10,20.8974385095339,20.8974385095339,20.8974385095339,20.8974385095339,12.001470892501,0.0,1.0
2018-05-14,25.33,25.4,25.278,25.4,2093,21.1057463096688,21.1640724937066,21.0624182872408,21.1640724937066,2511.90785780045,0.0,1.0
2018-05-15,25.102,25.154,25.09,25.09,3376,20.9157695959458,20.9590976183739,20.9057708215393,20.9057708215393,4051.69657330832,0.0,1.0
2018-05-16,25.35,25.35,25.26,25.26,5969,21.1224109336796,21.1224109336796,21.0474201256311,21.0474201256311,7163.67797573383,0.0,1.0
2018-05-17,25.39,25.39,25.39,25.39,100,21.1557401817012,21.1557401817012,21.1557401817012,21.1557401817012,120.01470892501,0.0,1.0
2018-05-18,25.2,25.2,25.1,25.16,26293,20.9974262535987,20.9974262535987,20.9141031335447,20.9640970055771,31555.4674176527,0.0,1.0
2018-05-21,25.2,25.2,25.2,25.2,45,20.9974262535987,20.9974262535987,20.9974262535987,20.9974262535987,54.0066190162543,0.0,1.0
2018-05-22,25.39,25.39,25.39,25.39,577,21.1557401817012,21.1557401817012,21.1557401817012,21.1557401817012,692.484870497306,0.0,1.0
2018-05-23,25.05,25.05,25.05,25.05,400,20.8724415735177,20.8724415735177,20.8724415735177,20.8724415735177,480.058835700039,0.0,1.0
2018-05-24,25.0498,25.0498,25.0498,25.0498,0,20.8722749272776,20.8722749272776,20.8722749272776,20.8722749272776,0,0.0,1.0
2018-05-25,25.05,25.05,25.05,25.05,0,20.8724415735177,20.8724415735177,20.8724415735177,20.8724415735177,0,0.0,1.0
2018-05-29,25.05,25.05,25.05,25.05,0,20.8724415735177,20.8724415735177,20.8724415735177,20.8724415735177,0,0.0,1.0
2018-05-30,25.0498,25.0498,25.0498,25.0498,36,20.8722749272776,20.8722749272776,20.8722749272776,20.8722749272776,43.2052952130035,0.0,1.0
2018-05-31,25.05,25.05,25.05,25.05,140,20.8724415735177,20.8724415735177,20.8724415735177,20.8724415735177,168.020592495014,0.0,1.0
2018-06-01,24.81,24.81,24.8,24.8,1610,20.6724660853882,20.6724660853882,20.6641337733828,20.6641337733828,1932.23681369266,0.0,1.0
2018-06-04,24.82,24.82,24.82,24.82,100,20.6807983973936,20.6807983973936,20.6807983973936,20.6807983973936,120.01470892501,0.0,1.0
2018-06-05,24.82,24.82,24.82,24.82,0,20.6807983973936,20.6807983973936,20.6807983973936,20.6807983973936,0,0.0,1.0
2018-06-06,24.94,24.94,24.94,24.94,100,20.7807861414584,20.7807861414584,20.7807861414584,20.7807861414584,120.014708925009,0.0,1.0
2018-06-07,24.91,24.94,24.91,24.94,783,20.7557892054422,20.7807861414584,20.7557892054422,20.7807861414584,939.715170882825,0.0,1.0
2018-06-08,24.91,24.91,24.91,24.91,0,20.7557892054422,20.7557892054422,20.7557892054422,20.7557892054422,0,0.0,1.0
2018-06-11,25.075,25.075,25.075,25.075,170,20.8932723535312,20.8932723535312,20.8932723535312,20.8932723535312,204.025005172517,0.0,1.0
2018-06-12,25.11,25.11,25.109,25.11,1392,20.9224354455501,20.9224354455501,20.9216022143496,20.9224354455501,1670.60474823613,0.0,1.0
2018-06-13,25.11,25.11,25.11,25.11,61,20.9224354455501,20.9224354455501,20.9224354455501,20.9224354455501,73.2089724442559,0.0,1.0
2018-06-14,25.08,25.08,25.07,25.07,1475,20.8974385095339,20.8974385095339,20.8891061975285,20.8891061975285,1770.21695664389,0.0,1.0
2018-06-15,24.74,24.74,24.74,24.74,263,20.6141399013505,20.6141399013505,20.6141399013505,20.6141399013505,315.638684472774,0.0,1.0
2018-06-18,24.816,24.82,24.81,24.81,1235,20.6774654725915,20.6807983973936,20.6724660853882,20.6724660853882,1482.18165522387,0.0,1.0
2018-06-19,24.816,24.816,24.816,24.816,70,20.6774654725915,20.6774654725915,20.6774654725915,20.6774654725915,84.0102962475066,0.0,1.0
2018-06-20,24.53,24.54,24.51,24.526,1368,20.590309489015,20.5987034186885,20.5735216296681,20.5869519171456,1629.74917972471,0.1814,1.0
2018-06-21,24.37,24.37,24.37,24.37,100,20.4560066142395,20.4560066142395,20.4560066142395,20.4560066142395,119.13371196818,0.0,1.0
2018-06-22,24.6,24.6,24.55,24.55,500,20.6490669967293,20.6490669967293,20.607097348362,20.607097348362,595.6685598409,0.0,1.0
2018-06-25,24.336,24.336,24.336,24.336,304,20.4274672533498,20.4274672533498,20.4274672533498,20.4274672533498,362.166484383267,0.0,1.0
2018-06-26,24.448,24.448,24.0,24.0,5350,20.5214792656926,20.5214792656926,20.1454312163213,20.1454312163213,6373.65359029763,0.0,1.0
2018-06-27,24.45,24.48,24.39,24.48,3806,20.5231580516273,20.5483398406477,20.4727944735865,20.5483398406477,4534.22907750893,0.0,1.0
2018-06-28,24.45,24.45,24.45,24.45,20,20.5231580516273,20.5231580516273,20.5231580516273,20.5231580516273,23.826742393636,0.0,1.0
2018-06-29,24.75,24.75,24.75,24.75,233,20.7749759418313,20.7749759418313,20.7749759418313,20.7749759418313,277.581548885859,0.0,1.0
2018-07-02,24.57,24.57,24.56,24.56,500,20.6238852077089,20.6238852077089,20.6154912780354,20.6154912780354,595.6685598409,0.0,1.0
2018-07-03,24.57,24.57,24.57,24.57,0,20.6238852077089,20.6238852077089,20.6238852077089,20.6238852077089,0,0.0,1.0
2018-07-05,24.57,24.57,24.57,24.57,0,20.6238852077089,20.6238852077089,20.6238852077089,20.6238852077089,0,0.0,1.0
2018-07-06,24.913,24.913,24.913,24.913,529,20.9117969955088,20.9117969955088,20.9117969955088,20.9117969955088,630.217336311673,0.0,1.0
2018-07-09,25.05,25.27,25.04,25.27,35524,21.0267938320353,21.2114602848516,21.0183999023618,21.2114602848516,42321.0598395763,0.0,1.0
2018-07-10,25.15,25.157,25.09,25.09,1370,21.11073312877,21.1166088795414,21.0603695507292,21.0603695507292,1632.13185396407,0.0,1.0
2018-07-11,24.82,25.2,24.82,25.18,1380,20.8337334495456,21.1527027771373,20.8337334495456,21.1359149177904,1644.04522516088,0.0,1.0
2018-07-12,25.1,25.1,25.1,25.1,300,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,357.401135904539,0.0,1.0
2018-07-13,25.13,25.13,25.13,25.13,520,21.0939452694231,21.0939452694231,21.0939452694231,21.0939452694231,619.495302234535,0.0,1.0
2018-07-16,25.07,25.07,25.07,25.07,300,21.0435816913823,21.0435816913823,21.0435816913823,21.0435816913823,357.401135904539,0.0,1.0
2018-07-17,25.016,25.016,24.96,24.96,444,20.9982544711455,20.9982544711455,20.9512484649741,20.9512484649741,528.95368113872,0.0,1.0
2018-07-18,24.986,24.986,24.986,24.986,200,20.9730726821251,20.9730726821251,20.9730726821251,20.9730726821251,238.26742393636,0.0,1.0
2018-07-19,24.91,24.91,24.887,24.89,4554,20.9092788166068,20.9092788166068,20.8899727783578,20.8924909572598,5425.34924303091,0.0,1.0
2018-07-20,25.03,25.03,25.03,25.03,300,21.0100059726884,21.0100059726884,21.0100059726884,21.0100059726884,357.40113590454,0.0,1.0
2018-07-23,24.91,24.91,24.91,24.91,300,20.9092788166068,20.9092788166068,20.9092788166068,20.9092788166068,357.40113590454,0.0,1.0
2018-07-24,24.95,25.07,24.95,25.07,2402,20.9428545353006,21.0435816913823,20.9428545353006,21.0435816913823,2861.59176147569,0.0,1.0
2018-07-25,25.227,25.227,25.13,25.13,502,21.1753663872557,21.1753663872557,21.0939452694231,21.0939452694231,598.051234080263,0.0,1.0
2018-07-26,25.25,25.25,25.25,25.25,300,21.1946724255047,21.1946724255047,21.1946724255047,21.1946724255047,357.401135904539,0.0,1.0
2018-07-27,25.1,25.1,25.1,25.1,400,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,476.534847872719,0.0,1.0
2018-07-30,25.25,25.4,25.25,25.4,1340,21.1946724255047,21.3205813706067,21.1946724255047,21.3205813706067,1596.39174037361,0.0,1.0
2018-07-31,25.34,25.34,25.34,25.34,400,21.2702177925659,21.2702177925659,21.2702177925659,21.2702177925659,476.534847872719,0.0,1.0
2018-08-01,25.22,25.22,25.22,25.22,410,21.1694906364843,21.1694906364843,21.1694906364843,21.1694906364843,488.448219069537,0.0,1.0
2018-08-02,25.28,25.28,25.26,25.26,437,21.2198542145251,21.2198542145251,21.2030663551781,21.2030663551781,520.614321300946,0.0,1.0
2018-08-03,25.36,25.36,25.36,25.36,395,21.2870056519128,21.2870056519128,21.2870056519128,21.2870056519128,470.578162274311,0.0,1.0
2018-08-06,25.4,25.4,25.4,25.4,468,21.3205813706067,21.3205813706067,21.3205813706067,21.3205813706067,557.545772011082,0.0,1.0
2018-08-07,25.16,25.446,25.16,25.446,1094,21.1191270584435,21.3591934471046,21.1191270584435,21.3591934471046,1303.32280893189,0.0,1.0
2018-08-08,25.03,25.03,25.03,25.03,401,21.0100059726884,21.0100059726884,21.0100059726884,21.0100059726884,477.726184992402,0.0,1.0
2018-08-09,25.25,25.29,25.25,25.29,559,21.1946724255047,21.2282481441985,21.1946724255047,21.2282481441985,665.957449902125,0.0,1.0
2018-08-10,24.95,24.95,24.95,24.95,652,20.9428545353006,20.9428545353006,20.9428545353006,20.9428545353006,776.751802032535,0.0,1.0
2018-08-13,24.95,24.95,24.95,24.95,1698,20.9428545353006,20.9428545353006,20.9428545353006,20.9428545353006,2022.8904292197,0.0,1.0
2018-08-14,25.1,25.1,25.1,25.1,212,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,252.563469372541,0.0,1.0
2018-08-15,24.73,24.73,24.71,24.71,400,20.7581880824844,20.7581880824844,20.7414002231374,20.7414002231374,476.534847872719,0.0,1.0
2018-08-16,24.94,24.94,24.94,24.94,100,20.9344606056272,20.9344606056272,20.9344606056272,20.9344606056272,119.13371196818,0.0,1.0
2018-08-17,25.11,25.11,25.11,25.11,165,21.0771574100761,21.0771574100761,21.0771574100761,21.0771574100761,196.570624747497,0.0,1.0
2018-08-20,25.2,25.8,25.19,25.8,807,21.1527027771373,21.6563385575454,21.1443088474639,21.6563385575454,961.409055583214,0.0,1.0
2018-08-21,25.42,25.42,25.29,25.29,705,21.3373692299536,21.3373692299536,21.2282481441985,21.2282481441985,839.892669375669,0.0,1.0
2018-08-22,25.282,25.282,25.282,25.282,300,21.2215330004598,21.2215330004598,21.2215330004598,21.2215330004598,357.401135904539,0.0,1.0
2018-08-23,25.282,25.282,25.282,25.282,213,21.2215330004598,21.2215330004598,21.2215330004598,21.2215330004598,253.754806492223,0.0,1.0
2018-08-24,25.282,25.282,25.282,25.282,1,21.2215330004598,21.2215330004598,21.2215330004598,21.2215330004598,1.1913371196818,0.0,1.0
2018-08-27,25.52,25.52,25.494,25.494,274,21.4213085266883,21.4213085266883,21.3994843095373,21.3994843095373,326.426370792813,0.0,1.0
2018-08-28,25.43,25.65,25.36,25.46,4900,21.3457631596271,21.5304296124433,21.2870056519128,21.3709449486475,5837.55188644081,0.0,1.0
2018-08-29,25.623,25.623,25.5,25.55,648,21.507766002325,21.507766002325,21.4045206673413,21.4464903157087,771.986453553806,0.0,1.0
2018-08-30,25.329,25.329,25.329,25.329,150,21.2609844699251,21.2609844699251,21.2609844699251,21.2609844699251,178.70056795227,0.0,1.0
2018-08-31,25.086,25.19,25.086,25.19,201,21.0570119788598,21.1443088474639,21.0570119788598,21.1443088474639,239.458761056042,0.0,1.0
2018-09-04,24.676,24.88,24.676,24.88,252,20.7128608622476,20.8840970275864,20.7128608622476,20.8840970275864,300.216954159814,0.0,1.0
2018-09-05,24.676,24.676,24.676,24.676,81,20.7128608622476,20.7128608622476,20.7128608622476,20.7128608622476,96.498306694226,0.0,1.0
2018-09-06,24.57,24.62,24.56,24.62,1597,20.6238852077089,20.6658548560762,20.6154912780354,20.6658548560762,1902.56538013183,0.0,1.0
2018-09-07,24.57,24.57,24.57,24.57,3,20.6238852077089,20.6238852077089,20.6238852077089,20.6238852077089,3.5740113590454,0.0,1.0
2018-09-10,24.555,24.555,24.555,24.555,459,20.6112943131987,20.6112943131987,20.6112943131987,20.6112943131987,546.823737933946,0.0,1.0
2018-09-11,24.66,24.66,24.3,24.5,9622,20.6994305747701,20.6994305747701,20.3972491065253,20.5651276999946,11463.0457655783,0.0,1.0
2018-09-12,24.79,24.79,24.79,24.79,488,20.8085516605252,20.8085516605252,20.8085516605252,20.8085516605252,581.372514404718,0.0,1.0
2018-09-13,24.729,24.729,24.729,24.729,161,20.757348689517,20.757348689517,20.757348689517,20.757348689517,191.80527626877,0.0,1.0
2018-09-14,24.64,24.66,24.64,24.66,1730,20.6826427154232,20.6994305747701,20.6826427154232,20.6994305747701,2061.01321704951,0.0,1.0
2018-09-17,24.77,24.78,24.75,24.75,761,20.7917638011782,20.8001577308517,20.7749759418313,20.7749759418313,906.607548077852,0.0,1.0
2018-09-18,24.77,24.77,24.77,24.77,0,20.7917638011782,20.7917638011782,20.7917638011782,20.7917638011782,0,0.0,1.0
2018-09-19,25.1,25.1,25.1,25.1,200,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,238.26742393636,0.0,1.0
2018-09-20,25.1,25.1,25.1,25.1,0,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,0,0.0,1.0
2018-09-21,25.1,25.1,25.1,25.1,0,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,0,0.0,1.0
2018-09-24,25.1,25.1,25.1,25.1,45,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,53.6101703856809,0.0,1.0
2018-09-25,25.1,25.1,25.1,25.1,0,21.0687634804027,21.0687634804027,21.0687634804027,21.0687634804027,0,0.0,1.0
2018-09-26,24.96,25.73,24.93,25.73,1601,20.9512484649741,21.5975810498311,20.9260666759537,21.5975810498311,1907.33072861056,0.0,1.0
2018-09-27,24.96,24.96,24.96,24.96,30,20.9512484649741,20.9512484649741,20.9512484649741,20.9512484649741,35.740113590454,0.0,1.0
2018-09-28,24.96,24.96,24.96,24.96,0,20.9512484649741,20.9512484649741,20.9512484649741,20.9512484649741,0,0.0,1.0
2018-10-01,25.36,25.36,25.277,25.277,408,21.2870056519128,21.2870056519128,21.217336035623,21.217336035623,486.065544830175,0.0,1.0
2018-10-02,25.36,25.36,25.36,25.36,0,21.2870056519128,21.2870056519128,21.2870056519128,21.2870056519128,0,0.0,1.0
2018-10-03,25.16,25.16,25.16,25.16,200,21.1191270584435,21.1191270584435,21.1191270584435,21.1191270584435,238.26742393636,0.0,1.0
2018-10-04,25.16,25.16,25.16,25.16,1,21.1191270584435,21.1191270584435,21.1191270584435,21.1191270584435,1.1913371196818,0.0,1.0
2018-10-05,24.84,25.15,24.84,25.04,5902,20.8505213088925,21.11073312877,20.8505213088925,21.0183999023618,7031.27168036199,0.0,1.0
2018-10-08,24.84,24.84,24.84,24.84,53,20.8505213088925,20.8505213088925,20.8505213088925,20.8505213088925,63.1408673431354,0.0,1.0
2018-10-09,24.753,24.753,24.753,24.753,200,20.7774941207333,20.7774941207333,20.7774941207333,20.7774941207333,238.267423936361,0.0,1.0
2018-10-10,24.753,24.753,24.753,24.753,0,20.7774941207333,20.7774941207333,20.7774941207333,20.7774941207333,0,0.0,1.0
2018-10-11,23.89,23.89,23.89,23.89,274,20.0530979899131,20.0530979899131,20.0530979899131,20.0530979899131,326.426370792814,0.0,1.0
2018-10-12,23.79,23.79,23.64,23.71,106986,19.9691586931784,19.9691586931784,19.8432497480764,19.9020072557907,127456.393086277,0.0,1.0
2018-10-15,23.87,23.87,23.87,23.87,215,20.0363101305662,20.0363101305662,20.0363101305662,20.0363101305662,256.137480731587,0.0,1.0
2018-10-16,24.088,24.088,24.088,24.088,300,20.2192977974478,20.2192977974478,20.2192977974478,20.2192977974478,357.40113590454,0.0,1.0
2018-10-17,24.088,24.088,24.088,24.088,0,20.2192977974478,20.2192977974478,20.2192977974478,20.2192977974478,0,0.0,1.0
2018-10-18,23.707,24.4,23.707,24.4,500,19.8994890768887,20.4811884032599,19.8994890768887,20.4811884032599,595.668559840899,0.0,1.0
2018-10-19,23.84,23.84,23.84,23.84,937,20.0111283415458,20.0111283415458,20.0111283415458,20.0111283415458,1116.28288114185,0.0,1.0
2018-10-22,23.72,23.72,23.72,23.72,100,19.9104011854642,19.9104011854642,19.9104011854642,19.9104011854642,119.13371196818,0.0,1.0
2018-10-23,23.72,23.72,23.72,23.72,194,19.9104011854642,19.9104011854642,19.9104011854642,19.9104011854642,231.119401218269,0.0,1.0
2018-10-24,23.36,23.41,23.31,23.37,4717,19.6082197172194,19.6501893655867,19.566250068852,19.6166136468928,5619.53719353904,0.0,1.0
2018-10-25,23.08,23.205,22.63,22.63,852,19.3731896863623,19.4781138072806,18.9954628510563,18.9954628510563,1015.01922596889,0.0,1.0
2018-10-26,22.74,22.74,22.74,22.74,200,19.0877960774644,19.0877960774644,19.0877960774644,19.0877960774644,238.26742393636,0.0,1.0
2018-10-29,22.74,22.74,22.74,22.74,0,19.0877960774644,19.0877960774644,19.0877960774644,19.0877960774644,0,0.0,1.0
2018-10-30,22.74,22.74,22.74,22.74,20,19.0877960774644,19.0877960774644,19.0877960774644,19.0877960774644,23.826742393636,0.0,1.0
2018-10-31,23.3,23.3,23.3,23.3,200,19.5578561391786,19.5578561391786,19.5578561391786,19.5578561391786,238.26742393636,0.0,1.0
2018-11-01,23.44,23.44,23.44,23.44,200,19.6753711546071,19.6753711546071,19.6753711546071,19.6753711546071,238.26742393636,0.0,1.0
2018-11-02,23.44,23.44,23.44,23.44,159,19.6753711546071,19.6753711546071,19.6753711546071,19.6753711546071,189.422602029406,0.0,1.0
2018-11-05,23.44,23.44,23.44,23.44,98,19.6753711546071,19.6753711546071,19.6753711546071,19.6753711546071,116.751037728816,0.0,1.0
2018-11-06,23.44,23.44,23.44,23.44,108,19.6753711546071,19.6753711546071,19.6753711546071,19.6753711546071,128.664408925634,0.0,1.0
2018-11-07,23.44,23.44,23.44,23.44,0,19.6753711546071,19.6753711546071,19.6753711546071,19.6753711546071,0,0.0,1.0
2018-11-08,23.768,23.83,23.768,23.77,553,19.9506920478968,20.0027344118723,19.9506920478968,19.9523708338315,658.809427184036,0.0,1.0
2018-11-09,23.452,23.452,23.452,23.452,100,19.6854438702153,19.6854438702153,19.6854438702153,19.6854438702153,119.13371196818,0.0,1.0
2018-11-12,23.452,23.452,23.452,23.452,0,19.6854438702153,19.6854438702153,19.6854438702153,19.6854438702153,0,0.0,1.0
2018-11-13,23.452,23.452,23.452,23.452,1,19.6854438702153,19.6854438702153,19.6854438702153,19.6854438702153,1.1913371196818,0.0,1.0
2018-11-14,23.24,23.28,23.24,23.28,366,19.5074925611378,19.5410682798316,19.5074925611378,19.5410682798316,436.029385803538,0.0,1.0
2018-11-15,23.24,23.24,23.24,23.24,0,19.5074925611378,19.5074925611378,19.5074925611378,19.5074925611378,0,0.0,1.0
2018-11-16,23.24,23.24,23.24,23.24,0,19.5074925611378,19.5074925611378,19.5074925611378,19.5074925611378,0,0.0,1.0
2018-11-19,23.24,23.24,23.24,23.24,43,19.5074925611378,19.5074925611378,19.5074925611378,19.5074925611378,51.2274961463173,0.0,1.0
2018-11-20,23.03,23.03,22.879,22.888,9775,19.3312200379949,19.3312200379949,19.2044716999256,19.2120262366317,11645.3203448896,0.0,1.0
2018-11-21,23.03,23.03,23.03,23.03,0,19.3312200379949,19.3312200379949,19.3312200379949,19.3312200379949,0,0.0,1.0
2018-11-23,23.0299,23.0299,23.0299,23.0299,9775,19.3311360986982,19.3311360986982,19.3311360986982,19.3311360986982,11645.3203448896,0.0,1.0
2018-11-26,23.03,23.03,23.03,23.03,0,19.3312200379949,19.3312200379949,19.3312200379949,19.3312200379949,0,0.0,1.0
2018-11-27,23.06,23.07,23.06,23.07,582,19.3564018270153,19.3647957566888,19.3564018270153,19.3647957566888,693.358203654809,0.0,1.0
2018-11-28,23.06,23.06,23.06,23.06,0,19.3564018270153,19.3564018270153,19.3564018270153,19.3564018270153,0,0.0,1.0
2018-11-29,23.595,23.595,23.54,23.5499,3132,19.8054770645458,19.8054770645458,19.7593104513418,19.7676204417185,3731.26785884341,0.0,1.0
2018-11-30,23.45,23.45,23.04,23.04,1081,19.6837650842806,19.6837650842806,19.3396139676684,19.3396139676684,1287.83542637602,0.0,1.0
2018-12-03,23.64,23.82,22.9501,23.82,1327,19.8432497480764,19.9943404821989,19.2641525399039,19.9943404821989,1580.90435781775,0.0,1.0
2018-12-04,23.28,23.28,23.28,23.28,120,19.5410682798316,19.5410682798316,19.5410682798316,19.5410682798316,142.960454361816,0.0,1.0
2018-12-06,22.66,22.66,22.651,22.651,2652,19.0206446400767,19.0206446400767,19.0130901033705,19.0130901033705,3159.42604139613,0.0,1.0
2018-12-07,22.66,22.66,22.66,22.66,156,19.0206446400767,19.0206446400767,19.0206446400767,19.0206446400767,185.84859067036,0.0,1.0
2018-12-10,22.508,22.575,22.428,22.428,521,18.89305690904,18.9492962378522,18.8259054716522,18.8259054716522,620.686639354217,0.0,1.0
2018-12-11,22.508,22.508,22.508,22.508,3,18.89305690904,18.89305690904,18.89305690904,18.89305690904,3.57401135904539,0.0,1.0
2018-12-12,22.661,22.67,22.661,22.67,100,19.021484033044,19.0290385697501,19.021484033044,19.0290385697501,119.13371196818,0.0,1.0
2018-12-13,22.661,22.661,22.661,22.661,1,19.021484033044,19.021484033044,19.021484033044,19.021484033044,1.1913371196818,0.0,1.0
2018-12-14,22.38,22.503,22.32,22.503,2777,18.7856146092196,18.8888599442032,18.7352510311788,18.8888599442032,3308.34318135636,0.0,1.0
2018-12-17,22.01,22.3199,22.01,22.24,2912,18.4750392113013,18.735167091882,18.4750392113013,18.668099593791,3469.1736925134,0.0,1.0
2018-12-18,21.981,22.17,21.96,21.96,622,18.4506968152482,18.6093420860768,18.433069562934,18.433069562934,741.011688442081,0.0,1.0
2018-12-19,21.7128,21.72,21.69,21.72,521,18.2255716214058,18.2316152507707,18.2064334617503,18.2316152507707,620.68663935422,0.0,1.0
2018-12-20,21.636,21.7,21.023,21.224,34693,18.5442051918107,18.5990595610229,18.0188031866997,18.1910801900069,40477.2132445709,0.4564,1.0
2018-12-21,20.636,21.38,20.636,20.71,43513,17.6871056728695,18.3247877149617,17.6871056728695,17.7505310372712,50767.7335459896,0.0,1.0
2018-12-24,20.447,20.48,20.447,20.47,448,17.5251138637896,17.5533981479147,17.5251138637896,17.5448271527253,522.693094675232,0.0,1.0
2018-12-26,20.898,20.898,20.22,20.22,3438,17.9116657468321,17.9116657468321,17.33055227299,17.33055227299,4011.20281136929,0.0,1.0
2018-12-27,20.883,20.883,20.54,20.58,12339,17.898809254048,17.898809254048,17.6048241190512,17.6391080998088,14396.2278910662,0.0,1.0
2018-12-28,21.1664,21.27,20.98,21.0,46996,18.1417112577159,18.2305067678782,17.9819479073853,17.9990898977641,54831.4390119579,0.0,1.0
2018-12-31,21.076,21.28,21.03,21.079,7349,18.0642294612036,18.2390777630676,18.0248028833323,18.0668007597604,8574.26685885776,0.0,1.0
2019-01-02,21.22,21.84,21.11,21.84,1734,18.1876517919311,18.7190534936747,18.0933708448476,18.7190534936747,2023.10229055101,0.0,1.0
2019-01-03,21.18,21.425,21.1,21.14,12178,18.1533678111735,18.3633571933141,18.0847998496582,18.1190838304159,14208.3850601673,0.0,1.0
2019-01-04,21.65,21.65,21.61,21.61,526,18.5562045850758,18.5562045850758,18.5219206043182,18.5219206043182,613.697695980295,0.0,1.0
2019-01-07,21.91,21.91,21.76,21.76,1745,18.7790504600005,18.7790504600005,18.6504855321594,18.6504855321594,2035.93627278634,0.0,1.0
2019-01-08,22.1,22.14,21.97,22.09,590,18.9418993685994,18.976183349357,18.830476431137,18.9333283734099,688.368138076753,0.0,1.0
2019-01-09,22.48,22.48,22.31,22.31,322,19.267597185797,19.267597185797,19.121890267577,19.121890267577,375.685661797822,0.0,1.0
2019-01-10,22.58,22.58,22.58,22.58,207,19.3533071376911,19.3533071376911,19.3533071376911,19.3533071376911,241.512211155743,0.0,1.0
2019-01-11,22.515,22.54,22.515,22.54,834,19.2975956689599,19.3190231569335,19.2975956689599,19.3190231569335,973.049198569516,0.0,1.0
2019-01-14,22.622,22.622,22.61,22.61,646,19.3893053174866,19.3893053174866,19.3790201232593,19.3790201232593,753.70477491116,0.0,1.0
2019-01-15,22.765,22.765,22.765,22.765,21,19.5118705486952,19.5118705486952,19.5118705486952,19.5118705486952,24.5012388129015,0.0,1.0
2019-01-16,22.86,25.03,22.86,25.03,643,19.5932950029946,21.4532009590969,19.5932950029946,21.4532009590969,750.204597937888,0.0,1.0
2019-01-17,23.011,23.11,23.011,23.11,373,19.7227170303547,19.8075698827299,19.7227170303547,19.8075698827299,435.188670343441,0.0,1.0
2019-01-18,23.197,23.223,23.197,23.223,239,19.8821375408778,19.9044221283703,19.8821375408778,19.9044221283703,278.847432203974,0.0,1.0
2019-01-22,22.9128,22.9128,22.86,22.86,871,19.6385498575947,19.6385498575947,19.5932950029946,19.5932950029946,1016.21804790653,0.0,1.0
2019-01-23,22.935,23.0,22.935,23.0,182,19.6575774669152,19.7132889356464,19.6575774669152,19.7132889356464,212.344069711813,0.0,1.0
2019-01-24,23.045,23.06,22.99,22.99,1333,19.7518584139987,19.7647149067829,19.704717940457,19.704717940457,1555.24530179037,0.0,1.0
2019-01-25,23.35,23.361,23.32,23.32,1206,20.0132737672758,20.0227018619841,19.9875607817076,19.9875607817076,1407.0711432552,0.0,1.0
2019-01-28,23.282,23.3,23.13,23.13,4942,19.9549909999878,19.9704187913287,19.8247118731087,19.8247118731087,5765.95820063614,0.0,1.0
2019-01-29,23.445,23.445,23.445,23.445,388,20.0946982215752,20.0946982215752,20.0946982215752,20.0946982215752,452.689555209798,0.0,1.0
2019-01-30,23.654,23.719,23.56,23.56,1287,20.2738320210339,20.3295434897651,20.1932646662534,20.1932646662534,1501.57592153353,0.0,1.0
2019-01-31,23.73,23.78,23.73,23.78,1427,20.3389715844734,20.3818265604205,20.3389715844734,20.3818265604205,1664.91751361954,0.0,1.0
2019-02-01,23.77,23.87,23.7,23.76,5046,20.3732555652311,20.4589655171252,20.3132585989052,20.3646845700417,5887.29766904288,0.0,1.0
2019-02-04,23.841,23.86,23.841,23.85,2617,20.4341096310759,20.4503945219358,20.4341096310759,20.4418235267464,3053.32104635062,0.0,1.0
2019-02-05,23.913,24.0,23.913,23.93,3807,20.4958207964397,20.5703884545875,20.4958207964397,20.5103914882617,4441.7245790817,0.0,1.0
2019-02-06,23.91,23.916,23.871,23.871,6576,20.4932494978828,20.4983920949965,20.4598226166441,20.4598226166441,7672.38792541144,0.0,1.0
2019-02-07,23.659,23.75,23.48,23.71,9814,20.2781175186286,20.3561135748522,20.1246967047381,20.3218295940946,11450.2456052293,0.0,1.0
2019-02-08,23.547,23.547,23.547,23.547,35,20.1821223725072,20.1821223725072,20.1821223725072,20.1821223725072,40.8353980215024,0.0,1.0
2019-02-11,23.41,23.5,23.35,23.5,3576,20.0646997384123,20.141838695117,20.0132737672758,20.141838695117,4172.21095213978,0.0,1.0
2019-02-12,23.63,23.63,23.3,23.3,1800,20.2532616325793,20.2532616325793,19.9704187913287,19.9704187913287,2100.10618396298,0.0,1.0
2019-02-13,23.587,23.587,23.57,23.57,555,20.2164063532648,20.2164063532648,20.2018356614428,20.2018356614428,647.532740055254,0.0,1.0
2019-02-14,23.666,23.7,23.5,23.56,1942,20.2841172152612,20.3132585989052,20.141838695117,20.1932646662534,2265.7812273645,0.0,1.0
2019-02-15,23.93,23.93,23.93,23.93,4,20.5103914882617,20.5103914882617,20.5103914882617,20.5103914882617,4.66690263102884,0.0,1.0
2019-02-19,24.0864,24.0864,24.0864,24.0864,3,20.644441853024,20.644441853024,20.644441853024,20.644441853024,3.50017697327164,0.0,1.0
2019-02-20,24.347,24.39,24.347,24.373,3397,20.8678019876601,20.9046572669746,20.8678019876601,20.8900865751526,3963.36705940125,0.0,1.0
2019-02-21,24.23,24.23,24.23,24.23,209,20.767521343944,20.767521343944,20.767521343944,20.767521343944,243.845662471257,0.0,1.0
2019-02-22,24.375,24.4199,24.375,24.4199,498,20.8918007741905,20.9302845425909,20.8918007741905,20.9302845425909,581.029377563091,0.0,1.0
2019-02-25,24.3155,24.41,24.3155,24.37,5071,20.8408033528135,20.9217992573534,20.8408033528135,20.8875152765958,5916.46581048681,0.0,1.0
2019-02-26,24.378,24.39,24.36,24.39,500,20.8943720727473,20.9046572669746,20.8789442814063,20.9046572669746,583.362828878606,0.0,1.0
2019-02-27,24.45,24.45,24.45,24.45,316,20.956083238111,20.956083238111,20.956083238111,20.956083238111,368.68530785128,0.0,1.0
2019-02-28,24.346,24.346,24.33,24.33,502,20.8669448881412,20.8669448881412,20.8532312958381,20.8532312958381,585.69628019412,0.0,1.0
2019-03-01,24.19,24.3,24.19,24.28,1596,20.7332373631864,20.8275183102699,20.7332373631864,20.8103763198911,1862.09414978051,0.0,1.0
2019-03-04,24.126,24.126,24.12,24.125,776,20.6783829939741,20.6783829939741,20.6732403968605,20.6775258944552,905.379110419597,0.0,1.0
2019-03-05,24.12,24.12,24.12,24.12,199,20.6732403968605,20.6732403968605,20.6732403968605,20.6732403968605,232.178405893685,0.0,1.0
2019-03-06,24.02,24.02,23.96,23.96,2626,20.5875304449664,20.5875304449664,20.5361044738299,20.5361044738299,3063.82157727043,0.0,1.0
2019-03-07,23.9,23.98,23.86,23.86,4163,20.4846785026934,20.5532464642087,20.4503945219358,20.4503945219358,4857.07891324328,0.0,1.0
2019-03-08,23.89,23.89,23.74,23.74,1816,20.476107507504,20.476107507504,20.3475425796628,20.3475425796628,2118.7737944871,0.0,1.0
2019-03-11,24.088,24.088,24.088,24.088,13,20.6458132122544,20.6458132122544,20.6458132122544,20.6458132122544,15.1674335508437,0.0,1.0
2019-03-12,24.17,24.17,24.14,24.14,3728,20.7160953728075,20.7160953728075,20.6903823872393,20.6903823872393,4349.55325211889,0.0,1.0
2019-03-13,24.17,24.17,24.17,24.17,0,20.7160953728075,20.7160953728075,20.7160953728075,20.7160953728075,0,0.0,1.0
2019-03-14,24.178,24.178,24.178,24.178,5,20.7229521689591,20.7229521689591,20.7229521689591,20.7229521689591,5.83362828878605,0.0,1.0
2019-03-15,24.23,24.28,24.23,24.28,597,20.767521343944,20.8103763198911,20.767521343944,20.8103763198911,696.535217681055,0.0,1.0
2019-03-18,24.4,24.4,24.4,24.4,217,20.913228262164,20.913228262164,20.913228262164,20.913228262164,253.179467733315,0.0,1.0
2019-03-19,24.354,24.54,24.354,24.5,632,20.8738016842927,21.0332221948158,20.8738016842927,20.9989382140581,737.370615702558,0.0,1.0
2019-03-20,24.376,24.454,24.376,24.454,1122,20.8926578737094,20.9595116361868,20.8926578737094,20.9595116361868,1309.06618800359,0.0,1.0
2019-03-21,24.285,24.32,24.285,24.32,648,20.8146618174858,20.8446603006487,20.8146618174858,20.8446603006487,756.038226226672,0.0,1.0
2019-03-22,23.95,24.1,23.93,24.02,7547,20.5275334786405,20.6560984064817,20.5103914882617,20.5875304449664,8805.27853909367,0.0,1.0
2019-03-25,23.963,23.963,23.96,23.96,100,20.5386757723867,20.5386757723867,20.5361044738299,20.5361044738299,116.672565775721,0.0,1.0
2019-03-26,24.13,24.13,24.13,24.13,174,20.6818113920499,20.6818113920499,20.6818113920499,20.6818113920499,203.010264449755,0.0,1.0
2019-03-27,24.06,24.06,24.06,24.06,184,20.621814425724,20.621814425724,20.621814425724,20.621814425724,214.677521027327,0.0,1.0
2019-03-28,24.089,24.089,24.089,24.089,10,20.6466703117733,20.6466703117733,20.6466703117733,20.6466703117733,11.6672565775721,0.0,1.0
2019-03-29,24.179,24.21,24.179,24.21,109,20.723809268478,20.7503793535652,20.723809268478,20.7503793535652,127.173096695536,0.0,1.0
2019-04-01,24.46,24.46,24.46,24.46,1,20.9646542333005,20.9646542333005,20.9646542333005,20.9646542333005,1.16672565775721,0.0,1.0
2019-04-02,24.485,24.485,24.433,24.433,1086,20.986081721274,20.986081721274,20.9415125462891,20.9415125462891,1267.06406432433,0.0,1.0
2019-04-03,24.55,24.62,24.42,24.42,9697,21.0417931900052,21.101790156331,20.9303702525428,20.9303702525428,11313.7387032717,0.0,1.0
2019-04-04,24.526,24.526,24.466,24.466,304,21.0212228015506,21.0212228015506,20.9697968304141,20.9697968304141,354.684599958192,0.0,1.0
2019-04-05,24.7,24.74,24.61,24.61,998,21.1703581178463,21.204642098604,21.0932191611416,21.0932191611416,1164.3922064417,0.0,1.0
2019-04-08,24.76,24.76,24.65,24.65,670,21.2217840889828,21.2217840889828,21.1275031418993,21.1275031418993,781.706190697332,0.0,1.0
2019-04-09,24.618,24.64,24.618,24.64,1215,21.1000759572932,21.1189321467099,21.1000759572932,21.1189321467099,1417.57167417501,0.0,1.0
2019-04-10,24.721,24.721,24.686,24.686,127,21.1883572077441,21.1883572077441,21.1583587245812,21.1583587245812,148.174158535166,0.0,1.0
2019-04-11,24.68,24.81,24.68,24.71,1789,21.1532161274675,21.2646390649299,21.1532161274675,21.1789291130357,2087.27220172765,0.0,1.0
2019-04-12,24.885,24.885,24.882,24.882,585,21.3289215288505,21.3289215288505,21.3263502302936,21.3263502302936,682.534509787967,0.0,1.0
2019-04-15,24.89,24.904,24.89,24.904,476,21.3332070264452,21.3452064197103,21.3332070264452,21.3452064197103,555.361413092432,0.0,1.0
2019-04-16,24.96,24.9901,24.96,24.99,506,21.393203992771,21.4190026882912,21.393203992771,21.4189169783393,590.36318282515,0.0,1.0
2019-04-17,25.05,25.17,25.05,25.07,1300,21.4703429494757,21.5731948917487,21.4703429494757,21.4874849398546,1516.74335508438,0.0,1.0
2019-04-18,25.06,25.06,25.035,25.035,1130,21.4789139446651,21.4789139446651,21.4574864566916,21.4574864566916,1318.39999326565,0.0,1.0
2019-04-22,25.1,25.1,25.1,25.1,11,21.5131979254228,21.5131979254228,21.5131979254228,21.5131979254228,12.8339822353293,0.0,1.0
2019-04-23,25.078,25.078,25.036,25.036,1182,21.4943417360061,21.4943417360061,21.4583435562106,21.4583435562106,1379.06972746902,0.0,1.0
2019-04-24,24.84,24.98,24.84,24.98,409,21.2903520504981,21.4103459831499,21.2903520504981,21.4103459831499,477.1907940227,0.0,1.0
2019-04-25,24.83,24.83,24.77,24.77,527,21.2817810553087,21.2817810553087,21.2303550841722,21.2303550841722,614.86442163805,0.0,1.0
2019-04-26,24.945,24.9541,24.945,24.9541,923,21.3803474999869,21.3881471056093,21.3803474999869,21.3881471056093,1076.88778210991,0.0,1.0
2019-04-29,24.99,25.095,24.99,25.05,4078,21.4189169783393,21.5089124278281,21.4189169783393,21.4703429494757,4757.9072323339,0.0,1.0
2019-04-30,25.08,25.08,24.93,24.93,100,21.496055935044,21.496055935044,21.3674910072028,21.3674910072028,116.672565775721,0.0,1.0
2019-05-01,24.889,24.889,24.889,24.889,1,21.3323499269262,21.3323499269262,21.3323499269262,21.3323499269262,1.16672565775721,0.0,1.0
2019-05-02,24.77,24.87,24.77,24.85,1344,21.2303550841722,21.3160650360663,21.2303550841722,21.2989230456875,1568.07928402569,0.0,1.0
2019-05-03,24.949,24.949,24.87,24.87,301,21.3837758980627,21.3837758980627,21.3160650360663,21.3160650360663,351.184422984921,0.0,1.0
2019-05-06,24.9,24.9,24.64,24.68,2620,21.3417780216346,21.3417780216346,21.1189321467099,21.1532161274675,3056.82122332389,0.0,1.0
2019-05-07,24.65,24.65,24.62,24.62,242,21.1275031418993,21.1275031418993,21.101790156331,21.101790156331,282.347609177245,0.0,1.0
2019-05-08,24.721,24.721,24.721,24.721,3,21.1883572077441,21.1883572077441,21.1883572077441,21.1883572077441,3.50017697327164,0.0,1.0
2019-05-09,24.61,24.61,24.533,24.533,123,21.0932191611416,21.0932191611416,21.0272224981832,21.0272224981832,143.507255904137,0.0,1.0
2019-05-10,24.631,24.631,24.44,24.44,1014,21.1112182510394,21.1112182510394,20.9475122429216,20.9475122429216,1183.05981696581,0.0,1.0
2019-05-13,24.345,24.345,24.17,24.238,2690,20.8660877886222,20.8660877886222,20.7160953728075,20.7743781400955,3138.4920193669,0.0,1.0
2019-05-14,24.52,24.57,24.46,24.46,369,21.0160802044369,21.058935180384,20.9646542333005,20.9646542333005,430.521767712412,0.0,1.0
2019-05-15,24.638,24.638,24.63,24.63,221,21.117217947672,21.117217947672,21.1103611515205,21.1103611515205,257.846370364344,0.0,1.0
2019-05-16,24.733,24.8,24.733,24.8,1273,21.1986424019714,21.2560680697405,21.1986424019714,21.2560680697405,1485.24176232493,0.0,1.0
2019-05-17,24.72,24.87,24.72,24.733,1406,21.1875001082252,21.3160650360663,21.1875001082252,21.1986424019714,1640.41627480664,0.0,1.0
2019-05-20,24.655,24.655,24.655,24.655,4,21.131788639494,21.131788639494,21.131788639494,21.131788639494,4.66690263102884,0.0,1.0
2019-05-21,24.934,24.96,24.74,24.74,828,21.3709194052786,21.393203992771,21.204642098604,21.204642098604,966.04884462297,0.0,1.0
2019-05-22,24.67,24.67,24.65,24.65,706,21.1446451322781,21.1446451322781,21.1275031418993,21.1275031418993,823.708314376592,0.0,1.0
2019-05-23,24.319,24.319,24.27,24.3,242,20.8438032011298,20.8438032011298,20.8018053247016,20.8275183102699,282.347609177245,0.0,1.0
2019-05-24,24.57,24.576,24.504,24.504,3297,21.058935180384,21.0640777774976,21.0023666121339,21.0023666121339,3846.69449362553,0.0,1.0
2019-05-28,24.525,24.58,24.525,24.58,894,21.0203657020316,21.0675061755734,21.0203657020316,21.0675061755734,1043.05273803495,0.0,1.0
2019-05-29,24.277,24.277,24.247,24.247,269,20.8078050213342,20.8078050213342,20.782092035766,20.782092035766,313.849201936691,0.0,1.0
2019-05-30,24.194,24.22,24.194,24.22,1000,20.7366657612621,20.7589503487546,20.7366657612621,20.7589503487546,1166.72565775721,0.0,1.0
2019-05-31,24.1,24.12,24.06,24.06,1131,20.6560984064817,20.6732403968605,20.621814425724,20.621814425724,1319.5667189234,0.0,1.0
2019-06-03,24.168,24.22,24.168,24.22,637,20.7143811737696,20.7589503487546,20.7143811737696,20.7589503487546,743.204243991346,0.0,1.0
2019-06-04,24.5065,24.5065,24.5065,24.5065,136,21.0045093609312,21.0045093609312,21.0045093609312,21.0045093609312,158.674689454981,0.0,1.0
2019-06-05,24.52,24.52,24.52,24.52,1193,21.0160802044369,21.0160802044369,21.0160802044369,21.0160802044369,1391.90370970436,0.0,1.0
2019-06-06,24.67,24.67,24.67,24.67,27,21.1446451322781,21.1446451322781,21.1446451322781,21.1446451322781,31.5015927594447,0.0,1.0
2019-06-07,24.835,24.8401,24.835,24.8401,1479,21.2860665529034,21.29043776045,21.2860665529034,21.29043776045,1725.58724782292,0.0,1.0
2019-06-10,24.8573,24.8573,24.8573,24.8573,130,21.3051798721758,21.3051798721758,21.3051798721758,21.3051798721758,151.674335508437,0.0,1.0
2019-06-11,24.611,24.74,24.61,24.61,950,21.2924947992955,21.4041006596469,21.2916296375873,21.2916296375873,1098.06061809035,0.2315,1.0
2019-06-12,24.46,24.46,24.46,24.46,2,21.1618553813647,21.1618553813647,21.1618553813647,21.1618553813647,2.31170656440074,0.0,1.0
2019-06-13,24.486,24.486,24.486,24.486,0,21.1843495857766,21.1843495857766,21.1843495857766,21.1843495857766,0,0.0,1.0
2019-06-14,24.58,24.58,24.46,24.46,2327,21.2656747863428,21.2656747863428,21.1618553813647,21.1618553813647,2689.67058768026,0.0,1.0
2019-06-17,24.566,24.57,24.29,24.29,7158,21.2535625224287,21.2570231692613,21.0147778909791,21.0147778909791,8273.59779399025,0.0,1.0
2019-06-18,24.82,24.853,24.74,24.74,2458,21.4733135962989,21.5018639326679,21.4041006596469,21.4041006596469,2841.08736764852,0.0,1.0
2019-06-19,25.0263,25.0263,25.0232,25.0232,318,21.6517964566904,21.6517964566904,21.6491144553951,21.6491144553951,367.561343739719,0.0,1.0
2019-06-20,25.3146,25.33,25.27,25.33,4073,21.9012225771502,21.9145460674558,21.8626363649667,21.9145460674558,4707.79041840212,0.0,1.0
2019-06-21,25.185,25.185,25.18,25.18,405,21.7890976197739,21.7890976197739,21.7847718112332,21.7847718112332,468.120579291151,0.0,1.0
2019-06-24,25.225,25.225,25.2,25.2,220,21.8237040880999,21.8237040880999,21.8020750453962,21.8020750453962,254.287722084082,0.0,1.0
2019-06-25,25.008,25.112,25.008,25.112,643,21.6359639974313,21.7259408150789,21.6359639974313,21.7259408150789,743.213660454838,0.0,1.0
2019-06-26,25.035,25.17,25.02,25.17,4601,21.6593233635513,21.7761201941517,21.6463459379291,21.7761201941517,5318.08095140392,0.0,1.0
2019-06-27,25.052,25.052,25.052,25.052,2,21.6740311125899,21.6740311125899,21.6740311125899,21.6740311125899,2.31170656440074,0.0,1.0
2019-06-28,25.188,25.188,25.15,25.15,102,21.7916931048984,21.7916931048984,21.7588169599886,21.7588169599886,117.897034784438,0.0,1.0
2019-07-01,25.23,25.23,25.23,25.23,1,21.8280298966407,21.8280298966407,21.8280298966407,21.8280298966407,1.15585328220037,0.0,1.0
2019-07-02,25.303,25.303,25.27,25.27,617,21.8911867013357,21.8911867013357,21.8626363649667,21.8626363649667,713.161475117629,0.0,1.0
2019-07-03,25.515,25.515,25.515,25.515,3,22.0746009834636,22.0746009834636,22.0746009834636,22.0746009834636,3.46755984660112,0.0,1.0
2019-07-05,25.487,25.5,25.355,25.355,272,22.0503764556354,22.0616235578414,21.9361751101595,21.9361751101595,314.392092758501,0.0,1.0
2019-07-08,25.377,25.377,25.351,25.351,1420,21.9552086677388,21.9552086677388,21.9327144633269,21.9327144633269,1641.31166072453,0.0,1.0
2019-07-09,25.469,25.469,25.469,25.469,0,22.0348035448887,22.0348035448887,22.0348035448887,22.0348035448887,0,0.0,1.0
2019-07-10,25.555,25.555,25.555,25.555,191,22.1092074517897,22.1092074517897,22.1092074517897,22.1092074517897,220.767976900271,0.0,1.0
2019-07-11,25.565,25.579,25.49,25.51,745,22.1178590688712,22.1299713327853,22.0529719407599,22.0702751749229,861.110695239276,0.0,1.0
2019-07-12,25.53,25.577,25.53,25.577,601,22.0875784090859,22.128241009369,22.0875784090859,22.128241009369,694.667822602423,0.0,1.0
2019-07-15,25.505,25.505,25.505,25.505,4,22.0659493663821,22.0659493663821,22.0659493663821,22.0659493663821,4.62341312880149,0.0,1.0
2019-07-16,25.459,25.546,25.459,25.546,2011,22.0261519278072,22.1014209964163,22.0261519278072,22.1014209964163,2324.42095050495,0.0,1.0
2019-07-17,25.45,25.455,25.45,25.453,482,22.0183654724338,22.0226912809746,22.0183654724338,22.0209609575583,557.12128202058,0.0,1.0
2019-07-18,25.484,25.484,25.372,25.372,238,22.047780970511,22.047780970511,21.9508828591981,21.9508828591981,275.093081163688,0.0,1.0
2019-07-19,25.43,25.44,25.41,25.41,860,22.0010622382708,22.0097138553523,21.9837590041078,21.9837590041078,994.033822692321,0.0,1.0
2019-07-22,25.365,25.39,25.359,25.359,3397,21.944826727241,21.9664557699448,21.9396357569921,21.9396357569921,3926.43359963467,0.0,1.0
2019-07-23,25.395,25.395,25.395,25.395,79,21.9707815784856,21.9707815784856,21.9707815784856,21.9707815784856,91.3124092938292,0.0,1.0
2019-07-24,25.465,25.465,25.41,25.415,2124,22.0313428980561,22.0313428980561,21.9837590041078,21.9880848126486,2455.03237139359,0.0,1.0
2019-07-25,25.245,25.28,25.245,25.27,4360,21.841007322263,21.8712879820482,21.841007322263,21.8626363649667,5039.52031039361,0.0,1.0
2019-07-26,25.285,25.31,25.285,25.31,1691,21.875613790589,21.8972428332927,21.875613790589,21.8972428332927,1954.54790020083,0.0,1.0
2019-07-29,25.235,25.235,25.222,25.222,865,21.8323557051814,21.8323557051814,21.8211086029755,21.8211086029755,999.813089103324,0.0,1.0
2019-07-30,25.205,25.205,25.201,25.201,415,21.8064008539369,21.8064008539369,21.8029402071043,21.8029402071043,479.679112113155,0.0,1.0
2019-07-31,25.015,25.04,25.015,25.04,1933,21.6420201293883,21.6636491720921,21.6420201293883,21.6636491720921,2234.26439449332,0.0,1.0
2019-08-01,24.915,25.2,24.69,25.2,1624,21.5555039585732,21.8020750453962,21.3608425742393,21.8020750453962,1877.10573029341,0.0,1.0
2019-08-02,24.775,24.775,24.74,24.75,3836,21.4343813194322,21.4343813194322,21.4041006596469,21.4127522767284,4433.85319052062,0.0,1.0
2019-08-05,24.323,24.43,24.323,24.42,7892,21.0433282273481,21.1359005301202,21.0433282273481,21.1272489130387,9121.99410312532,0.0,1.0
2019-08-06,24.42,24.42,24.42,24.42,21,21.1272489130387,21.1272489130387,21.1272489130387,21.1272489130387,24.2729189262078,0.0,1.0
2019-08-07,24.576,24.576,23.98,23.98,11167,21.2622141395102,21.2622141395102,20.7465777614524,20.7465777614524,12907.4136023315,0.0,1.0
2019-08-08,24.913,24.913,24.73,24.73,872,21.5537736351569,21.5537736351569,21.3954490425654,21.3954490425654,1007.90406207873,0.0,1.0
2019-08-09,24.9,24.9,24.9,24.9,213,21.542526532951,21.542526532951,21.542526532951,21.542526532951,246.196749108679,0.0,1.0
2019-08-12,24.67,24.67,24.67,24.67,70,21.3435393400763,21.3435393400763,21.3435393400763,21.3435393400763,80.9097297540262,0.0,1.0
2019-08-13,24.906,24.906,24.906,24.906,6,21.5477175031999,21.5477175031999,21.5477175031999,21.5477175031999,6.93511969320223,0.0,1.0
2019-08-14,24.273,24.67,24.273,24.67,103,21.0000701419405,21.3435393400763,21.0000701419405,21.3435393400763,119.052888066639,0.0,1.0
2019-08-15,24.23,24.245,24.23,24.245,1141,20.9628681884901,20.9758456141123,20.9628681884901,20.9758456141123,1318.82859499062,0.0,1.0
2019-08-16,24.5758,24.5758,24.497,24.497,673,21.2620411071685,21.2620411071685,21.1938663645663,21.1938663645663,777.889258920852,0.0,1.0
2019-08-19,24.728,24.728,24.728,24.728,82,21.3937187191491,21.3937187191491,21.3937187191491,21.3937187191491,94.7799691404304,0.0,1.0
2019-08-20,24.58,24.58,24.58,24.58,35,21.2656747863428,21.2656747863428,21.2656747863428,21.2656747863428,40.454864877013,0.0,1.0
2019-08-21,24.77,24.77,24.75,24.75,101,21.4300555108914,21.4300555108914,21.4127522767284,21.4127522767284,116.741181502238,0.0,1.0
2019-08-22,24.751,24.76,24.751,24.76,146,21.4136174384365,21.4214038938099,21.4136174384365,21.4214038938099,168.754579201255,0.0,1.0
2019-08-23,24.34,24.78,24.34,24.78,326,21.0580359763866,21.4387071279729,21.0580359763866,21.4387071279729,376.808169997322,0.0,1.0
2019-08-26,24.536,24.536,24.536,24.536,67,21.2276076711842,21.2276076711842,21.2276076711842,21.2276076711842,77.4421699074248,0.0,1.0
2019-08-27,24.597,24.597,24.597,24.597,600,21.2803825353813,21.2803825353813,21.2803825353813,21.2803825353813,693.511969320225,0.0,1.0
2019-08-28,24.72,24.76,24.72,24.76,400,21.3867974254839,21.4214038938099,21.3867974254839,21.4214038938099,462.341312880148,0.0,1.0
2019-08-29,24.99,24.99,24.95,24.95,1005,21.6203910866845,21.6203910866845,21.5857846183585,21.5857846183585,1161.63254861138,0.0,1.0
2019-08-30,25.012,25.012,25.012,25.012,200,21.6394246442639,21.6394246442639,21.6394246442639,21.6394246442639,231.170656440074,0.0,1.0
2019-09-03,24.87,24.87,24.87,24.87,562,21.5165716817065,21.5165716817065,21.5165716817065,21.5165716817065,649.589544596608,0.0,1.0
2019-09-04,25.13,25.13,25.13,25.13,414,21.7415137258256,21.7415137258256,21.7415137258256,21.7415137258256,478.523258830955,0.0,1.0
2019-09-05,25.371,25.371,25.24,25.24,652,21.9500176974899,21.9500176974899,21.8366815137222,21.8366815137222,753.616339994644,0.0,1.0
2019-09-06,25.365,25.365,25.365,25.365,100,21.944826727241,21.944826727241,21.944826727241,21.944826727241,115.585328220037,0.0,1.0
2019-09-09,25.355,25.355,25.355,25.355,165,21.9361751101595,21.9361751101595,21.9361751101595,21.9361751101595,190.715791563062,0.0,1.0
2019-09-10,25.458,25.47,25.458,25.47,900,22.025286766099,22.0356687065968,22.025286766099,22.0356687065968,1040.26795398034,0.0,1.0
2019-09-11,25.5,25.53,25.5,25.53,402,22.0616235578414,22.0875784090859,22.0616235578414,22.0875784090859,464.653019444549,0.0,1.0
2019-09-12,25.603,25.603,25.603,25.603,56,22.1507352137809,22.1507352137809,22.1507352137809,22.1507352137809,64.7277838032208,0.0,1.0
2019-09-13,25.53,25.672,25.53,25.672,900,22.0875784090859,22.2104313716433,22.0875784090859,22.2104313716433,1040.26795398033,0.0,1.0
2019-09-16,25.68,25.68,25.51,25.51,795,22.2173526653085,22.2173526653085,22.0702751749229,22.0702751749229,918.903359349295,0.0,1.0
2019-09-17,25.78,25.78,25.746,25.746,200,22.3038688361235,22.3038688361235,22.2744533380464,22.2744533380464,231.170656440075,0.0,1.0
2019-09-18,25.665,25.88,25.665,25.88,8007,22.2043752396862,22.3903850069386,22.2043752396862,22.3903850069386,9254.91723057839,0.0,1.0
2019-09-19,25.821,25.888,25.821,25.888,500,22.3393404661577,22.3973063006038,22.3393404661577,22.3973063006038,577.926641100187,0.0,1.0
2019-09-20,25.92,25.96,25.91,25.91,2049,22.4249914752646,22.4595979435907,22.4163398581831,22.4163398581831,2368.34337522857,0.0,1.0
2019-09-23,25.82,25.83,25.79,25.8,2915,22.3384753044496,22.3471269215311,22.3125204532051,22.3211720702866,3369.31231761408,0.0,1.0
2019-09-24,25.73,25.73,25.73,25.73,80,22.260610750716,22.260610750716,22.260610750716,22.260610750716,92.4682625760298,0.0,1.0
2019-09-25,25.71,25.71,25.65,25.65,743,22.243307516553,22.243307516553,22.191397814064,22.191397814064,858.798988674877,0.0,1.0
2019-09-26,25.72,25.72,25.72,25.72,47,22.2519591336345,22.2519591336345,22.2519591336345,22.2519591336345,54.3251042634175,0.0,1.0
2019-09-27,25.72,25.81,25.68,25.78,2403,22.2519591336345,22.3298236873681,22.2173526653085,22.3038688361235,2777.5154371275,0.0,1.0
2019-09-30,25.69,25.69,25.69,25.69,174,22.22600428239,22.22600428239,22.22600428239,22.22600428239,201.118471102865,0.0,1.0
2019-10-01,25.39,25.39,25.382,25.382,273,21.9664557699448,21.9664557699448,21.9595344762796,21.9595344762796,315.547946040702,0.0,1.0
2019-10-02,24.92,25.25,24.92,25.25,105,21.559829767114,21.8453331308037,21.559829767114,21.8453331308037,121.364594631039,0.0,1.0
2019-10-03,24.9,24.9,24.9,24.9,26,21.542526532951,21.542526532951,21.542526532951,21.542526532951,30.0521853372097,0.0,1.0
2019-10-04,25.09,25.09,25.09,25.09,81,21.7069072574996,21.7069072574996,21.7069072574996,21.7069072574996,93.6241158582302,0.0,1.0
2019-10-07,25.09,25.09,25.09,25.09,102,21.7069072574996,21.7069072574996,21.7069072574996,21.7069072574996,117.897034784438,0.0,1.0
2019-10-08,24.85,24.95,24.844,24.844,1470,21.4992684475435,21.5857846183585,21.4940774772945,21.4940774772945,1699.10432483454,0.0,1.0
2019-10-09,25.02,25.02,25.02,25.02,211,21.6463459379291,21.6463459379291,21.6463459379291,21.6463459379291,243.885042544278,0.0,1.0
2019-10-10,25.19,25.19,25.02,25.02,3741,21.7934234283147,21.7934234283147,21.6463459379291,21.6463459379291,4324.04712871159,0.0,1.0
2019-10-11,25.36,25.535,25.36,25.525,13992,21.9405009187003,22.0919042176266,21.9405009187003,22.0832526005451,16172.6991245476,0.0,1.0
2019-10-14,25.295,25.3,25.295,25.3,314,21.8842654076705,21.8885912162112,21.8842654076705,21.8885912162112,362.937930610917,0.0,1.0
2019-10-15,25.38,25.499,25.355,25.355,1052,21.9578041528633,22.0607583961332,21.9361751101595,21.9361751101595,1215.95765287479,0.0,1.0
2019-10-16,25.39,25.39,25.39,25.39,7656,21.9664557699448,21.9664557699448,21.9664557699448,21.9664557699448,8849.21272852605,0.0,1.0
2019-10-17,25.479,25.479,25.479,25.479,39,22.0434551619702,22.0434551619702,22.0434551619702,22.0434551619702,45.0782780058145,0.0,1.0
2019-10-18,25.445,25.54,25.42,25.54,714,22.0140396638931,22.0962300261674,21.9924106211893,22.0962300261674,825.279243491065,0.0,1.0
2019-10-21,25.65,25.68,25.61,25.68,1979,22.191397814064,22.2173526653085,22.1567913457379,22.2173526653085,2287.43364547453,0.0,1.0
2019-10-22,25.589,25.633,25.589,25.633,169,22.1386229498668,22.1766900650254,22.1386229498668,22.1766900650254,195.339204691863,0.0,1.0
2019-10-23,25.544,25.62,25.544,25.59,454,22.099690673,22.1654429628194,22.099690673,22.1394881115749,524.757390118969,0.0,1.0
2019-10-24,25.59,25.59,25.59,25.59,37,22.1394881115749,22.1394881115749,22.1394881115749,22.1394881115749,42.7665714414138,0.0,1.0
2019-10-25,25.705,25.705,25.7,25.7,160,22.2389817080123,22.2389817080123,22.2346558994715,22.2346558994715,184.936525152059,0.0,1.0
2019-10-28,25.727,25.736,25.727,25.736,1257,22.2580152655916,22.2658017209649,22.2580152655916,22.2658017209649,1452.90757572587,0.0,1.0
2019-10-29,25.612,25.69,25.612,25.63,2007,22.1585216691542,22.22600428239,22.1585216691542,22.174094579901,2319.79753737615,0.0,1.0
2019-10-30,25.62,25.62,25.592,25.592,205,22.1654429628194,22.1654429628194,22.1412184349912,22.1412184349912,236.949922851077,0.0,1.0
2019-10-31,25.487,25.487,25.425,25.45,700,22.0503764556354,22.0503764556354,21.9967364297301,22.0183654724338,809.097297540261,0.0,1.0
2019-11-01,25.752,25.76,25.75,25.75,681,22.2796443082953,22.2865656019605,22.277913984879,22.277913984879,787.136085178455,0.0,1.0
2019-11-04,25.87,25.9,25.862,25.9,3884,22.3817333898571,22.4076882411016,22.3748120961919,22.4076882411016,4489.33414806625,0.0,1.0
2019-11-05,25.868,25.96,25.868,25.96,460,22.3800030664408,22.4595979435907,22.3800030664408,22.4595979435907,531.692509812171,0.0,1.0
2019-11-06,25.92,25.922,25.89,25.9,728,22.4249914752646,22.4267217986809,22.3990366240201,22.4076882411016,841.461189441872,0.0,1.0
2019-11-07,26.045,26.045,26.045,26.045,85,22.5331366887835,22.5331366887835,22.5331366887835,22.5331366887835,98.2475289870315,0.0,1.0
2019-11-08,26.05,26.05,26.05,26.05,387,22.5374624973242,22.5374624973242,22.5374624973242,22.5374624973242,447.315220211545,0.0,1.0
2019-11-11,26.08,26.08,26.08,26.08,104,22.5634173485687,22.5634173485687,22.5634173485687,22.5634173485687,120.208741348839,0.0,1.0
2019-11-12,26.09,26.12,26.09,26.12,169,22.5720689656502,22.5980238168948,22.5720689656502,22.5980238168948,195.339204691863,0.0,1.0
2019-11-13,26.175,26.175,26.126,26.126,117,22.6456077108431,22.6456077108431,22.6032147871437,22.6032147871437,135.234834017443,0.0,1.0
2019-11-14,26.15,26.15,26.15,26.15,232,22.6239786681393,22.6239786681393,22.6239786681393,22.6239786681393,268.157961470486,0.0,1.0
2019-11-15,26.29,26.29,26.28,26.28,449,22.7451013072804,22.7451013072804,22.7364496901989,22.7364496901989,518.978123707967,0.0,1.0
2019-11-18,26.31,26.31,26.298,26.298,423,22.7624045414434,22.7624045414434,22.7520226009456,22.7520226009456,488.925938370757,0.0,1.0
2019-11-19,26.2,26.2,26.2,26.2,504,22.6672367535468,22.6672367535468,22.6672367535468,22.6672367535468,582.550054228988,0.0,1.0
2019-11-20,26.07,26.07,26.0,26.0,843,22.5547657314872,22.5547657314872,22.4942044119167,22.4942044119167,974.384316894915,0.0,1.0
2019-11-21,26.11,26.11,26.11,26.11,311,22.5893721998133,22.5893721998133,22.5893721998133,22.5893721998133,359.470370764315,0.0,1.0
2019-11-22,26.02,26.02,26.02,26.02,577,22.5115076460797,22.5115076460797,22.5115076460797,22.5115076460797,666.927343829615,0.0,1.0
2019-11-25,26.14,26.14,26.108,26.108,510,22.6153270510578,22.6153270510578,22.587641876397,22.587641876397,589.485173922189,0.0,1.0
2019-11-26,26.24,26.24,26.24,26.24,210,22.7018432218728,22.7018432218728,22.7018432218728,22.7018432218728,242.729189262079,0.0,1.0
2019-11-27,26.29,26.29,26.29,26.29,324,22.7451013072804,22.7451013072804,22.7451013072804,22.7451013072804,374.49646343292,0.0,1.0
2019-11-29,26.24,26.24,26.24,26.24,267,22.7018432218728,22.7018432218728,22.7018432218728,22.7018432218728,308.6128263475,0.0,1.0
2019-12-02,26.065,26.088,26.065,26.088,281,22.5504399229465,22.5703386422339,22.5504399229465,22.5703386422339,324.794772298304,0.0,1.0
2019-12-03,25.92,25.92,25.85,25.85,732,22.4249914752646,22.4249914752646,22.3644301556941,22.3644301556941,846.084602570674,0.0,1.0
2019-12-04,26.12,26.12,26.08,26.08,693,22.5980238168948,22.5980238168948,22.5634173485687,22.5634173485687,801.006324564857,0.0,1.0
2019-12-05,26.04,26.04,26.04,26.04,302,22.5288108802427,22.5288108802427,22.5288108802427,22.5288108802427,349.067691224513,0.0,1.0
2019-12-06,26.15,26.15,26.14,26.14,514,22.6239786681393,22.6239786681393,22.6153270510578,22.6153270510578,594.108587050991,0.0,1.0
2019-12-09,26.12,26.12,26.12,26.12,240,22.5980238168948,22.5980238168948,22.5980238168948,22.5980238168948,277.404787728089,0.0,1.0
2019-12-10,26.1,26.12,26.1,26.12,611,22.5807205827318,22.5980238168948,22.5807205827318,22.5980238168948,706.226355424426,0.0,1.0
2019-12-11,25.84,25.84,25.84,25.84,396,22.6784838557528,22.6784838557528,22.6784838557528,22.6784838557528,451.204765939603,0.373,1.0
2019-12-12,25.89,25.89,25.89,25.89,496,22.7223663709535,22.7223663709535,22.7223663709535,22.7223663709535,565.1453633991,0.0,1.0
2019-12-13,25.96,25.97,25.915,25.915,1081,22.7838018922346,22.7925783952748,22.7443076285539,22.7443076285539,1231.69785853715,0.0,1.0
2019-12-16,26.12,26.12,26.12,26.12,218,22.924225940877,22.924225940877,22.924225940877,22.924225940877,248.390502461701,0.0,1.0
2019-12-17,26.13,26.18,26.13,26.18,309,22.9330024439172,22.9768849591179,22.9330024439172,22.9768849591179,352.076446149842,0.0,1.0
2019-12-18,26.18,26.19,26.18,26.19,429,22.9768849591179,22.9856614621581,22.9768849591179,22.9856614621581,488.805163101238,0.0,1.0
2019-12-19,26.19,26.2,26.12,26.12,2362,22.9856614621581,22.9944379651983,22.924225940877,22.924225940877,2691.27691199329,0.0,1.0
2019-12-20,26.242,26.252,26.19,26.252,34057,23.0312992779669,23.040075781007,22.9856614621581,23.040075781007,38804.7492767804,0.0,1.0
2019-12-23,26.22,26.25,26.21,26.21,1133,23.0119909712786,23.038320480399,23.0032144682384,23.0032144682384,1290.94696921608,0.0,1.0
2019-12-24,26.239,26.239,26.239,26.239,11,23.0286663270548,23.0286663270548,23.0286663270548,23.0286663270548,12.5334657205446,0.0,1.0
2019-12-26,26.406,26.406,26.4,26.4,142,23.1752339278254,23.1752339278254,23.1699680260013,23.1699680260013,161.795648392484,0.0,1.0
2019-12-27,26.42,26.499,26.42,26.45,830,23.1875210320816,23.2568554060988,23.1875210320816,23.2138505412021,945.706958913814,0.0,1.0
2019-12-30,26.345,26.36,26.33,26.36,9034,23.1216972592805,23.1348620138407,23.1085325047202,23.1348620138407,10293.3935744908,0.0,1.0
2019-12-31,26.43,26.44,26.395,26.395,2151,23.1962975351218,23.2050740381619,23.1655797744812,23.1655797744812,2450.86225135375,0.0,1.0
2020-01-02,26.475,26.475,26.45,26.453,940,23.2357917988024,23.2357917988024,23.2138505412021,23.2164834921141,1071.04161611926,0.0,1.0
2020-01-03,26.48,26.495,26.48,26.495,1266,23.2401800503225,23.2533448048827,23.2401800503225,23.2533448048827,1442.48796383722,0.0,1.0
2020-01-06,26.585,26.585,26.4,26.43,1368,23.3323333322441,23.3323333322441,23.1699680260013,23.1962975351218,1558.7073732459,0.0,1.0
2020-01-07,26.55,26.55,26.55,26.55,10,23.3016155716036,23.3016155716036,23.3016155716036,23.3016155716036,11.3940597459496,0.0,1.0
2020-01-08,26.57,26.57,26.57,26.57,286,23.3191685776839,23.3191685776839,23.3191685776839,23.3191685776839,325.870108734157,0.0,1.0
2020-01-09,26.615,26.615,26.615,26.615,37,23.3586628413646,23.3586628413646,23.3586628413646,23.3586628413646,42.1580210600133,0.0,1.0
2020-01-10,26.62,26.62,26.595,26.595,426,23.3630510928846,23.3630510928846,23.3411098352843,23.3411098352843,485.386945177453,0.0,1.0
2020-01-13,26.699,26.699,26.65,26.65,1106,23.4323854669018,23.4323854669018,23.3893806020051,23.3893806020051,1260.18300790202,0.0,1.0
2020-01-14,26.75,26.75,26.71,26.71,213,23.4771456324066,23.4771456324066,23.442039620246,23.442039620246,242.693472588726,0.0,1.0
2020-01-15,26.838,26.9,26.838,26.86,599,23.55437885916,23.6087931780089,23.55437885916,23.5736871658483,682.504178782378,0.0,1.0
2020-01-16,27.02,27.02,26.93,26.93,2501,23.7141112144907,23.7141112144907,23.6351226871293,23.6351226871293,2849.65434246199,0.0,1.0
2020-01-17,27.09,27.13,27.09,27.13,145,23.7755467357718,23.8106527479324,23.7755467357718,23.8106527479324,165.213866316269,0.0,1.0
2020-01-21,27.095,27.095,27.084,27.084,101,23.7799349872919,23.7799349872919,23.7702808339477,23.7702808339477,115.08000343409,0.0,1.0
2020-01-22,27.09,27.24,27.09,27.24,292,23.7755467357718,23.9071942813741,23.7755467357718,23.9071942813741,332.706544581727,0.0,1.0
2020-01-23,27.12,27.19,26.99,26.99,61614,23.8018762448922,23.8633117661733,23.6877817053703,23.6877817053703,70203.3597186938,0.0,1.0
2020-01-24,26.99,26.99,26.99,26.99,214,23.6877817053703,23.6877817053703,23.6877817053703,23.6877817053703,243.83287856332,0.0,1.0
2020-01-27,26.75,26.9,26.36,26.68,22669,23.4771456324066,23.6087931780089,23.1348620138407,23.4157101111255,25829.1940380931,0.0,1.0
2020-01-28,26.87,26.87,26.86,26.86,295,23.5824636688884,23.5824636688884,23.5736871658483,23.5736871658483,336.124762505513,0.0,1.0
2020-01-29,26.72,26.99,26.72,26.88,13486,23.4508161232862,23.6877817053703,23.4508161232862,23.5912401719286,15366.0289733876,0.0,1.0
2020-01-30,26.8003,26.84,26.6,26.72,4001,23.5212914426986,23.556134159768,23.3454980868043,23.4508161232862,4558.76330435442,0.0,1.0
2020-01-31,26.395,26.56,26.395,26.56,831,23.1655797744812,23.3103920746437,23.1655797744812,23.3103920746437,946.84636488841,0.0,1.0
2020-02-03,26.455,26.455,26.455,26.455,37,23.2182387927221,23.2182387927221,23.2182387927221,23.2182387927221,42.1580210600135,0.0,1.0
2020-02-04,26.7,26.7,26.661,26.661,219,23.4332631172059,23.4332631172059,23.3990347553493,23.3990347553493,249.529908436295,0.0,1.0
2020-02-05,26.865,26.885,26.8261,26.8261,3001,23.5780754173684,23.5956284234487,23.5439348205422,23.5439348205422,3419.35732975946,0.0,1.0
2020-02-06,27.01,27.015,27.01,27.015,182,23.7053347114506,23.7097229629706,23.7053347114506,23.7097229629706,207.371887376282,0.0,1.0
2020-02-07,26.87,26.93,26.87,26.9,574,23.5824636688884,23.6351226871293,23.5824636688884,23.6087931780089,654.019029417506,0.0,1.0
2020-02-10,26.955,26.955,26.955,26.955,108,23.6570639447297,23.6570639447297,23.6570639447297,23.6570639447297,123.055845256256,0.0,1.0
2020-02-11,27.088,27.14,27.057,27.057,6145,23.7737914351638,23.8194292509725,23.7465842757393,23.7465842757393,7001.649713886,0.0,1.0
2020-02-12,27.192,27.205,27.19,27.205,3591,23.8650670667813,23.8764765207335,23.8633117661733,23.8764765207335,4091.6068547705,0.0,1.0
2020-02-13,27.175,27.19,27.175,27.19,101,23.8501470116131,23.8633117661733,23.8501470116131,23.8633117661733,115.080003434091,0.0,1.0
2020-02-14,27.215,27.215,27.211,27.211,1636,23.8852530237737,23.8852530237737,23.8817424225576,23.8817424225576,1864.06817443735,0.0,1.0
2020-02-18,27.26,27.38,27.22,27.38,15455,23.9247472874544,24.0300653239362,23.8896412752938,24.0300653239362,17609.519337365,0.0,1.0
2020-02-19,27.385,27.385,27.35,27.35,1524,24.0344535754563,24.0344535754563,24.0037358148157,24.0037358148157,1736.45470528271,0.0,1.0
2020-02-20,27.345,27.396,27.345,27.396,366,23.9993475632957,24.0441077288004,23.9993475632957,24.0441077288004,417.022586701754,0.0,1.0
2020-02-21,27.31,27.31,27.31,27.31,104,23.9686298026551,23.9686298026551,23.9686298026551,23.9686298026551,118.498221357876,0.0,1.0
2020-02-24,26.775,26.825,26.5,26.67,955,23.499086890007,23.5429694052078,23.2577330564028,23.4069336080854,1088.13270573818,0.0,1.0
2020-02-25,26.16,26.5,26.16,26.5,1907,22.9593319530376,23.2577330564028,22.9593319530376,23.2577330564028,2172.84719355259,0.0,1.0
2020-02-26,25.99,26.35,25.99,26.19,2648,22.8101314013551,23.1260855108005,22.8101314013551,22.9856614621581,3017.14702072744,0.0,1.0
2020-02-27,25.16,25.54,25.16,25.54,8868,22.0816816490224,22.4151887645482,22.0816816490224,22.4151887645482,10104.2521827081,0.0,1.0
2020-02-28,24.49,24.7,24.105,24.55,4299,21.4936559453323,21.6779625091755,21.1557605782864,21.5463149635732,4898.30628478371,0.0,1.0
2020-03-02,25.612,25.93,24.64,24.64,7745,22.4783795864373,22.7574723831141,21.6253034909345,21.6253034909345,8824.69927323795,0.0,1.0
2020-03-03,24.88,25.48,24.88,25.24,1150,21.8359395638982,22.3625297463073,21.8359395638982,22.1518936733437,1310.3168707842,0.0,1.0
2020-03-04,25.33,25.33,25.33,25.33,134,22.230882200705,22.230882200705,22.230882200705,22.230882200705,152.680400595724,0.0,1.0
2020-03-05,24.88,25.12,24.6,25.12,4522,21.8359395638982,22.0465756368618,21.5901974787739,22.0465756368618,5152.39381711839,0.0,1.0
2020-03-06,24.31,24.374,24.236,24.374,912,21.3356788906095,21.3918485100665,21.2707327681124,21.3918485100665,1039.1382488306,0.0,1.0
2020-03-09,21.772,22.745,21.75,22.45,3911,19.1082024190189,19.9621561648257,19.0888941123306,19.7032493251413,4456.21676664089,0.0,1.0
2020-03-10,21.93,21.93,21.23,21.23,8338,19.2468711670533,19.2468711670533,18.6325159542427,18.6325159542427,9500.36701617278,0.0,1.0
2020-03-11,21.141,21.199,20.922,21.199,454,18.5544050771854,18.6053087948182,18.362199660606,18.6053087948182,517.290312466109,0.0,1.0
2020-03-12,18.465,20.7,18.23,19.73,4178,16.2058128636407,18.1673612931146,15.9995650421971,17.3160404982199,4760.43816185772,0.0,1.0
2020-03-13,19.81,20.3,19.0,20.3,11429,17.3862525225411,17.8163011715086,16.6753557762888,17.8163011715086,13022.2708836458,0.0,1.0
2020-03-16,17.988,18.61,17.89,18.04,34666,15.7871736686254,16.3330721577229,15.7011639388319,15.8328114844342,39498.6475153089,0.0,1.0
2020-03-17,18.271,19.585,18.009,19.585,14972,16.0355487046617,17.1887812041377,15.8056043250097,17.1887812041377,17059.1862516357,0.0,1.0
2020-03-18,16.379,16.58,16.25,16.58,659,14.375034329465,14.551442040572,14.261817440247,14.551442040572,750.868537258075,0.0,1.0
2020-03-19,17.179,17.179,16.53,16.59,1698,15.0771545726771,15.0771545726771,14.5075595253713,14.5602185436122,1934.71134486224,0.0,1.0
2020-03-20,17.002,18.33,16.82,18.33,473,14.9218104688664,16.0873300725986,14.7620781135357,16.0873300725986,538.939025983416,0.0,1.0
2020-03-23,16.018,16.39,16.018,16.39,302,14.0582025697155,14.3846884828091,14.0582025697155,14.3846884828091,344.100604327677,0.0,1.0
2020-03-24,18.02,18.02,17.045,17.045,6254,15.8152584783539,15.8152584783539,14.9595494319391,14.9595494319391,7125.84496511687,0.0,1.0
2020-03-25,19.08,19.93,18.42,18.42,6298,16.74556780061,17.4915705590229,16.16631859996,16.16631859996,7175.97882799905,0.0,1.0
2020-03-26,19.45,21.49,19.355,20.66,9220,17.0702984130956,18.8607050332867,16.9869216342142,18.132255280954,10505.3230857655,0.0,1.0
2020-03-27,18.785,19.05,18.4,18.63,3493,16.4866609609255,16.7192382914896,16.1487655938797,16.3506251638032,3979.9450692602,0.0,1.0
2020-03-30,19.04,19.04,18.314,18.314,3450,16.7104617884494,16.7104617884494,16.0732876677344,16.0732876677344,3930.95061235261,0.0,1.0
2020-03-31,19.632,19.632,18.73,18.73,131,17.2300307684264,17.2300307684264,16.4383901942047,16.4383901942047,149.26218267194,0.0,1.0
2020-04-01,18.68,18.97,18.68,18.97,489,16.3945076790039,16.6490262671684,16.3945076790039,16.6490262671684,557.169521576936,0.0,1.0
2020-04-02,18.68,18.68,18.68,18.68,356,16.3945076790039,16.3945076790039,16.3945076790039,16.3945076790039,405.628526955806,0.0,1.0
2020-04-03,18.923,18.923,18.76,18.76,5056,16.6077767028796,16.6077767028796,16.4647197033252,16.4647197033252,5760.83660755212,0.0,1.0
2020-04-06,19.85,19.85,19.54,19.55,1736,17.4213585347017,17.4213585347017,17.149286940457,17.1580634434972,1978.00877189685,0.0,1.0
2020-04-07,20.222,20.58,20.222,20.4,2460,17.7478444477954,18.0620432566328,17.7478444477954,17.9040662019101,2802.93869750359,0.0,1.0
2020-04-08,20.222,20.222,20.222,20.222,1,17.7478444477954,17.7478444477954,17.7478444477954,17.7478444477954,1.13940597459496,0.0,1.0
2020-04-09,20.872,21.02,20.872,20.985,1780,18.3183171454053,18.4482093903995,18.3183171454053,18.417491629759,2028.14263477902,0.0,1.0
2020-04-13,20.772,20.772,20.29,20.52,11899,18.2305521150037,18.2305521150037,17.8075246684684,18.0093842383919,13557.7916917054,0.0,1.0
2020-04-14,20.99,21.18,20.99,20.992,1555,18.4218798812791,18.5886334390419,18.4218798812791,18.4236351818871,1771.77629049515,0.0,1.0
2020-04-15,20.19,20.51,20.14,20.5,4669,17.7197596380669,18.0006077353518,17.6758771228661,17.9918312323116,5319.88649538385,0.0,1.0
2020-04-16,20.15,20.33,20.15,20.33,1343,17.6846536259063,17.842630680629,17.6846536259063,17.842630680629,1530.22222388103,0.0,1.0
2020-04-17,20.876,20.876,20.645,20.645,583,18.3218277466213,18.3218277466213,18.1190905263938,18.1190905263938,664.273683188861,0.0,1.0
2020-04-20,20.812,20.994,20.56,20.56,1784,18.2656581271644,18.4253904824951,18.0444902505525,18.0444902505525,2032.7002586774,0.0,1.0
2020-04-21,20.204,20.69,20.13,20.69,550,17.7320467423231,18.1585847900745,17.667100619826,18.1585847900745,626.673286027227,0.0,1.0
2020-04-22,20.204,20.204,20.204,20.204,42,17.7320467423231,17.7320467423231,17.7320467423231,17.7320467423231,47.8550509329882,0.0,1.0
2020-04-23,20.65,20.65,20.65,20.65,247,18.1234787779139,18.1234787779139,18.1234787779139,18.1234787779139,281.433275724954,0.0,1.0
2020-04-24,20.86,20.908,20.7,20.88,1482,18.3077853417571,18.3499125563498,18.1673612931146,18.3253383478374,1688.59965434972,0.0,1.0
2020-04-27,21.24,21.24,21.13,21.13,347,18.6412924572829,18.6412924572829,18.5447509238412,18.5447509238412,395.373873184449,0.0,1.0
2020-04-28,21.57,21.74,21.57,21.74,734,18.9309170576079,19.0801176092905,18.9309170576079,19.0801176092905,836.323985352697,0.0,1.0
2020-04-29,22.37,22.436,22.37,22.436,286,19.63303730082,19.690962220885,19.63303730082,19.690962220885,325.870108734158,0.0,1.0
2020-04-30,21.67,22.17,21.62,22.17,975,19.0186820880094,19.457507240017,18.9747995728086,19.457507240017,1110.92082523008,0.0,1.0
2020-05-01,21.16,21.21,21.16,21.21,295,18.5710804329616,18.6149629481624,18.5710804329616,18.6149629481624,336.124762505513,0.0,1.0
2020-05-04,21.16,21.16,21.16,21.16,2,18.5710804329616,18.5710804329616,18.5710804329616,18.5710804329616,2.27881194918992,0.0,1.0
2020-05-05,21.48,21.67,21.48,21.67,251,18.8519285302465,19.0186820880094,18.8519285302465,19.0186820880094,285.990899623334,0.0,1.0
2020-05-06,21.37,21.48,21.37,21.48,320,18.7553869968048,18.8519285302465,18.7553869968048,18.8519285302465,364.609911870387,0.0,1.0
2020-05-07,21.58,21.58,21.51,21.51,2310,18.939693560648,18.939693560648,18.878258039367,18.878258039367,2632.02780131435,0.0,1.0
2020-05-08,21.905,21.91,21.9,21.91,201,19.224929909453,19.229318160973,19.2205416579329,19.229318160973,229.020600893586,0.0,1.0
2020-05-11,22.084,22.084,21.82,21.82,218,19.3820293138717,19.3820293138717,19.1503296336117,19.1503296336117,248.3905024617,0.0,1.0
2020-05-12,21.71,21.71,21.71,21.71,106,19.05378810017,19.05378810017,19.05378810017,19.05378810017,120.777033307065,0.0,1.0
2020-05-13,21.067,21.067,21.067,21.067,12,18.4894589546882,18.4894589546882,18.4894589546882,18.4894589546882,13.6728716951395,0.0,1.0
2020-05-14,21.16,21.16,20.68,20.77,1246,18.5710804329616,18.5710804329616,18.1498082870343,18.2287968143957,1419.69984434532,0.0,1.0
2020-05-15,21.22,21.34,21.09,21.34,11323,18.6237394512026,18.7290574876844,18.5096449116806,18.7290574876844,12901.4938503387,0.0,1.0
2020-05-18,22.029,22.029,22.029,22.029,7,19.3337585471509,19.3337585471509,19.3337585471509,19.3337585471509,7.97584182216468,0.0,1.0
2020-05-19,21.787,21.787,21.787,21.787,169,19.1213671735792,19.1213671735792,19.1213671735792,19.1213671735792,192.559609706547,0.0,1.0
2020-05-20,22.011,22.02,21.92,21.98,853,19.3179608416786,19.3258596944147,19.2380946640132,19.2907536822541,971.913296329497,0.0,1.0
2020-05-21,21.74,21.94,21.68,21.81,1828,19.0801176092905,19.2556476700935,19.0274585910495,19.1415531305715,2082.83412155958,0.0,1.0
2020-05-22,21.73,21.771,21.56,21.72,4833,19.0713411062503,19.1073247687149,18.9221405545677,19.0625646032102,5506.74907521743,0.0,1.0
2020-05-26,22.468,22.503,22.31,22.37,673,19.7190470306135,19.7497647912541,19.5803782825791,19.63303730082,766.820220902407,0.0,1.0
2020-05-27,22.633,22.648,22.451,22.451,2430,19.863859330776,19.8770240853363,19.7041269754453,19.7041269754453,2768.75651826575,0.0,1.0
2020-05-28,22.69,22.69,22.69,22.69,94,19.9138853981049,19.9138853981049,19.9138853981049,19.9138853981049,107.104161611926,0.0,1.0
2020-05-29,22.541,22.541,22.412,22.412,874,19.7831155028066,19.7831155028066,19.6698986135887,19.6698986135887,995.840821795994,0.0,1.0
2020-06-01,22.954,22.954,22.954,22.954,665,20.1455850783649,20.1455850783649,20.1455850783649,20.1455850783649,757.704973105647,0.0,1.0
2020-06-02,23.3321,23.3321,23.3321,23.3321,38,20.4774246583131,20.4774246583131,20.4774246583131,20.4774246583131,43.2974270346083,0.0,1.0
2020-06-03,23.713,23.713,23.35,23.35,187,20.8117216591125,20.8117216591125,20.4931345987549,20.4931345987549,213.068917249256,0.0,1.0
2020-06-04,23.52,23.52,23.487,23.52,459,20.6423351504375,20.6423351504375,20.613372690405,20.6423351504375,522.987342339086,0.0,1.0
2020-06-05,24.152,24.154,23.74,23.74,353,21.1970101425751,21.1987654431832,20.8354182173209,20.8354182173209,402.21030903202,0.0,1.0
2020-06-08,24.418,24.45,24.33,24.33,894,21.4304651234432,21.4585499331717,21.3532318966898,21.3532318966898,1018.62894128789,0.0,1.0
2020-06-09,24.18,24.18,24.18,24.18,77,21.2215843510875,21.2215843510875,21.2215843510875,21.2215843510875,87.7342600438119,0.0,1.0
2020-06-10,24.019,24.019,23.9,23.97,3277,21.0802826521411,21.0802826521411,20.9758422659633,21.0372777872444,3733.83337874767,0.0,1.0
2020-06-11,22.404,23.35,22.404,23.35,786,19.8900133098357,20.7298612205259,19.8900133098357,20.7298612205259,885.346013885873,0.2588,1.0
2020-06-12,22.758,22.96,22.758,22.96,372,20.2042904349777,20.3836237097763,20.2042904349777,20.3836237097763,419.018724129192,0.0,1.0
2020-06-15,22.905,22.905,22.905,22.905,48,20.3347953428757,20.3347953428757,20.3347953428757,20.3347953428757,54.0669321457021,0.0,1.0
2020-06-16,23.172,23.266,23.12,23.22,1756,20.5718348694658,20.6552869874414,20.5256698680325,20.6144487169427,1977.94860099694,0.0,1.0
2020-06-17,22.969,23.13,22.969,23.13,3609,20.3916138061782,20.5345477529236,20.3916138061782,20.5345477529236,4065.15746070498,0.0,1.0
2020-06-18,23.077,23.1,23.015,23.1,1001,20.4874949630012,20.5079140982505,20.4324520766769,20.5079140982505,1127.52081412183,0.0,1.0
2020-06-19,23.019,23.25,23.019,23.25,996,20.4360032306333,20.6410823716158,20.4360032306333,20.6410823716158,1121.88884202332,0.0,1.0
2020-06-22,23.188,23.3,23.17,23.17,700,20.5860394852915,20.6854717960709,20.5700592924876,20.5700592924876,788.476093791489,0.0,1.0
2020-06-23,23.242,23.428,23.12,23.27,757,20.633980063703,20.7991087226759,20.5256698680325,20.6588381413978,852.68057571451,0.0,1.0
2020-06-24,22.731,22.731,22.731,22.731,26,20.180320145772,20.180320145772,20.180320145772,20.180320145772,29.2862549122553,0.0,1.0
2020-06-25,22.932,22.932,22.932,22.932,26,20.3587656320814,20.3587656320814,20.3587656320814,20.3587656320814,29.2862549122554,0.0,1.0
2020-06-26,22.489,22.5,22.489,22.5,293,19.9654753314093,19.9752410047895,19.9654753314093,19.9752410047895,330.033564972724,0.0,1.0
2020-06-29,22.76,22.76,22.76,22.76,149,20.2060660119559,20.2060660119559,20.2060660119559,20.2060660119559,167.832768535617,0.0,1.0
2020-06-30,23.14,23.14,22.983,22.983,316,20.5434256378146,20.5434256378146,20.4040428450256,20.4040428450256,355.940636625873,0.0,1.0
2020-07-01,23.101,23.101,23.05,23.06,1800,20.5088018867396,20.5088018867396,20.4635246737954,20.4724025586864,2027.50995546383,0.0,1.0
2020-07-02,23.262,23.36,23.13,23.32,1545,20.651735833485,20.738739105417,20.5345477529236,20.7032275658529,1740.27937843979,0.0,1.0
2020-07-06,23.372,23.51,23.36,23.51,1123,20.7493925672862,20.8719073787822,20.738739105417,20.8719073787822,1264.94093332549,0.0,1.0
2020-07-07,23.137,23.137,23.137,23.137,40,20.5407622723473,20.5407622723473,20.5407622723473,20.5407622723473,45.0557767880851,0.0,1.0
2020-07-08,23.315,23.315,23.315,23.315,11,20.6987886234074,20.6987886234074,20.6987886234074,20.6987886234074,12.3903386167234,0.0,1.0
2020-07-09,23.113,23.113,23.113,23.113,33,20.5194553486088,20.5194553486088,20.5194553486088,20.5194553486088,37.1710158501703,0.0,1.0
2020-07-10,23.34,23.34,23.34,23.34,107,20.7209833356349,20.7209833356349,20.7209833356349,20.7209833356349,120.524202908128,0.0,1.0
2020-07-13,23.239,23.44,23.239,23.44,3250,20.6313166982357,20.8097621845451,20.6313166982357,20.8097621845451,3660.78186403191,0.0,1.0
2020-07-14,23.648,23.648,23.648,23.648,117,20.9944221902783,20.9944221902783,20.9944221902783,20.9944221902783,131.788147105149,0.0,1.0
2020-07-15,24.016,24.016,24.016,24.016,200,21.3211283542677,21.3211283542677,21.3211283542677,21.3211283542677,225.278883940426,0.0,1.0
2020-07-16,23.896,23.896,23.896,23.896,100,21.2145937355755,21.2145937355755,21.2145937355755,21.2145937355755,112.639441970213,0.0,1.0
2020-07-17,24.002,24.002,24.002,24.002,100,21.3086993154203,21.3086993154203,21.3086993154203,21.3086993154203,112.639441970213,0.0,1.0
2020-07-20,24.136,24.136,23.87,24.0,516,21.4276629729599,21.4276629729599,21.1915112348589,21.3069237384421,581.219520566299,0.0,1.0
2020-07-21,24.231,24.4,24.231,24.4,1221,21.5120028794246,21.6620391340828,21.5120028794246,21.6620391340828,1375.3275864563,0.0,1.0
2020-07-22,23.939,24.32,23.939,24.285,3755,21.2527686406069,21.5910160549546,21.2527686406069,21.5599434578361,4229.61104598149,0.0,1.0
2020-07-23,24.0889,24.12,24.041,24.095,689,21.3858481351232,21.4134583571343,21.3433230664953,21.3912636449067,776.085755174768,0.0,1.0
2020-07-24,24.0029,24.035,23.921,23.921,499,21.3094983250605,21.3379963355606,21.236788447803,21.236788447803,562.070815431362,0.0,1.0
2020-07-27,24.3787,24.3787,24.19,24.19,13779,21.6431292392649,21.6431292392649,21.4756035513714,21.4756035513714,15520.5887090757,0.0,1.0
2020-07-28,24.2575,24.332,24.2575,24.2761,295,21.5355292743858,21.6016695168239,21.5355292743858,21.5520421402831,332.286353812128,0.0,1.0
2020-07-29,24.6383,24.6383,24.6383,24.6383,45,21.8735991310357,21.8735991310357,21.8735991310357,21.8735991310357,50.6877488865959,0.0,1.0
2020-07-30,24.4523,24.4523,24.16,24.16,26074,21.7084704720628,21.7084704720628,21.4489698966984,21.4489698966984,29369.6080993133,0.0,1.0
2020-07-31,24.281,24.281,24.281,24.281,92,21.5563923038797,21.5563923038797,21.5563923038797,21.5563923038797,103.628286612596,0.0,1.0
2020-08-03,24.307,24.307,24.28,24.28,1285,21.5794748045963,21.5794748045963,21.5555045153906,21.5555045153906,1447.41682931724,0.0,1.0
2020-08-04,24.7244,24.7244,24.6,24.6,172,21.9500377199474,21.9500377199474,21.8395968319031,21.8395968319031,193.739840188766,0.0,1.0
2020-08-05,24.9977,24.9977,24.89,24.89,554,22.1926703140189,22.1926703140189,22.0970554937426,22.0970554937426,624.02250851498,0.0,1.0
2020-08-06,25.0751,25.1,25.0751,25.1,223,22.2613851430754,22.283491076454,22.2613851430754,22.283491076454,251.185955593575,0.0,1.0
2020-08-07,24.898,24.92,24.853,24.86,2061,22.1041578016555,22.1236891484157,22.0642073196459,22.0704218390696,2321.49889900608,0.0,1.0
2020-08-10,25.0359,25.12,25.0359,25.12,930,22.2265838343026,22.301246846236,22.2265838343026,22.301246846236,1047.54681032298,0.0,1.0
2020-08-11,25.0923,25.211,25.0923,25.211,653,22.2766551050879,22.3820355987443,22.2766551050879,22.3820355987443,735.535556065492,0.0,1.0
2020-08-12,25.2909,25.2909,25.22,25.22,218,22.4529698990235,22.4529698990235,22.3900256951462,22.3900256951462,245.553983495065,0.0,1.0
2020-08-13,25.2364,25.36,25.2364,25.36,283,22.4045854263675,22.5143160836205,22.4045854263675,22.5143160836205,318.769620775703,0.0,1.0
2020-08-14,25.19,25.34,25.08,25.17,4393,22.3633920404732,22.4965603138384,22.265735306672,22.3456362706911,4948.25068575145,0.0,1.0
2020-08-17,25.49,25.55,25.44,25.55,2305,22.6297285872037,22.6829958965498,22.5853391627486,22.6829958965498,2596.33913741341,0.0,1.0
2020-08-18,25.4674,25.4674,25.39,25.45,1069,22.60966456735,22.60966456735,22.5409497382935,22.5942170476396,1204.11563466158,0.0,1.0
2020-08-19,25.3213,25.3213,25.3213,25.3213,112,22.4799586690922,22.4799586690922,22.4799586690922,22.4799586690922,126.156175006639,0.0,1.0
2020-08-20,25.4395,25.4395,25.21,25.21,1044,22.5848952685041,22.5848952685041,22.3811478102552,22.3811478102552,1175.95577416902,0.0,1.0
2020-08-21,25.2985,25.2985,25.2985,25.2985,1,22.4597170915407,22.4597170915407,22.4597170915407,22.4597170915407,1.12639441970213,0.0,1.0
2020-08-24,25.397,25.397,25.397,25.397,76,22.5471642577172,22.5471642577172,22.5471642577172,22.5471642577172,85.605975897362,0.0,1.0
2020-08-25,25.525,25.525,25.525,25.525,14,22.6608011843223,22.6608011843223,22.6608011843223,22.6608011843223,15.7695218758298,0.0,1.0
2020-08-26,25.83,25.83,25.55,25.55,617,22.9315766734983,22.9315766734983,22.6829958965498,22.6829958965498,694.985356956214,0.0,1.0
2020-08-27,25.81,25.91,25.68,25.88,2296,22.9138209037163,23.0025997526264,22.798408400133,22.9759660979534,2586.20158763608,0.0,1.0
2020-08-28,25.7885,25.79,25.64,25.79,417,22.8947334512006,22.8960651339342,22.762896860569,22.8960651339342,469.706473015787,0.0,1.0
2020-08-31,25.6277,25.6277,25.6277,25.6277,125,22.751977062153,22.751977062153,22.751977062153,22.751977062153,140.799302462766,0.0,1.0
2020-09-01,25.712,25.712,25.712,25.712,42,22.8268176317843,22.8268176317843,22.8268176317843,22.8268176317843,47.3085656274894,0.0,1.0
2020-09-02,25.82,25.8233,25.795,25.8,741,22.9226987886073,22.9256284906213,22.9005040763797,22.9049430188252,834.658264999277,0.0,1.0
2020-09-03,25.3446,25.6,25.3446,25.6,160,22.5006441408883,22.7273853210049,22.5006441408883,22.7273853210049,180.223107152341,0.0,1.0
2020-09-04,25.1278,25.1278,25.1278,25.1278,134,22.308171596451,22.308171596451,22.308171596451,22.308171596451,150.936852240086,0.0,1.0
2020-09-08,24.59,24.59,24.59,24.59,127,21.8307189470121,21.8307189470121,21.8307189470121,21.8307189470121,143.052091302171,0.0,1.0
2020-09-09,25.1864,25.1864,25.1864,25.1864,67,22.3601960019124,22.3601960019124,22.3601960019124,22.3601960019124,75.4684261200427,0.0,1.0
2020-09-10,24.8086,24.839,24.775,24.8389,7676,22.0247895107298,22.0517782807985,21.9949598174959,22.0516895019495,8646.20356563353,0.0,1.0
2020-09-11,24.8862,24.8862,24.7573,24.7573,14590,22.0936818974841,22.0936818974841,21.9792459612388,21.9792459612388,16434.094583454,0.0,1.0
2020-09-14,25.0605,25.095,24.94,24.94,2036,22.2484234311345,22.2790521340085,22.1414449181977,22.1414449181977,2293.33903851353,0.0,1.0
2020-09-15,25.161,25.36,25.161,25.23,11428,22.3376461742892,22.5143160836205,22.3376461742892,22.3989035800372,12872.4354283559,0.0,1.0
2020-09-16,25.0068,25.245,25.0068,25.15,2440,22.2007491892697,22.4122204073738,22.2007491892697,22.3278805009091,2748.4023840732,0.0,1.0
2020-09-17,24.8713,24.8713,24.81,24.81,1734,22.0804538489964,22.0804538489964,22.0260324146145,22.0260324146145,1953.1679237635,0.0,1.0
2020-09-18,24.7003,24.87,24.7,24.87,2746,21.92864201736,22.0792997239606,21.9283756808133,22.0792997239606,3093.07907650205,0.0,1.0
2020-09-21,24.1869,24.1869,24.0578,24.15,6927,21.4728514070552,21.4728514070552,21.3582379131122,21.4400920118073,7802.53414527665,0.0,1.0
2020-09-22,24.5055,24.5055,24.34,24.34,778,21.755700819683,21.755700819683,21.6087718247367,21.6087718247367,876.334858528258,0.0,1.0
2020-09-23,24.03,24.51,24.03,24.51,1408,21.3335573931151,21.759695867884,21.3335573931151,21.759695867884,1585.9633429406,0.0,1.0
2020-09-24,24.18,24.7,23.99,24.09,1966,21.4667256664804,21.9283756808133,21.2980458535511,21.3868247024612,2214.49142913439,0.0,1.0
2020-09-25,24.3992,24.3992,24.16,24.209,6808,21.6613289032915,21.6613289032915,21.4489698966984,21.4924715326644,7668.4932093321,0.0,1.0
2020-09-28,24.64,26.0,24.51,26.0,3069,21.8751083714672,23.0825007166456,21.759695867884,23.0825007166456,3456.90447406584,0.0,1.0
2020-09-29,24.5649,24.65,24.5649,24.63,3580,21.8084354559357,21.8839862563582,21.8084354559357,21.8662304865762,4032.49202253362,0.0,1.0
2020-09-30,24.5289,24.5289,24.5289,24.5289,127,21.776475070328,21.776475070328,21.776475070328,21.776475070328,143.05209130217,0.0,1.0
2020-10-01,24.5896,24.6297,24.5896,24.6297,212,21.8303638316165,21.8659641500295,21.8303638316165,21.8659641500295,238.795616976851,0.0,1.0
2020-10-02,24.69,24.69,24.61,24.63,3659,21.9194977959223,21.9194977959223,21.8484747167942,21.8662304865762,4121.47718169009,0.0,1.0
2020-10-05,25.0225,25.0799,24.77,24.77,957,22.2146874685486,22.2656465278231,21.9905208750504,21.9905208750504,1077.95945965494,0.0,1.0
2020-10-06,24.7781,25.0744,24.7781,25.0744,2901,21.9977119618122,22.260763691133,21.9977119618122,22.260763691133,3267.67021155587,0.0,1.0
2020-10-07,25.1528,25.1528,25.1528,25.1528,39,22.3303663086786,22.3303663086786,22.3303663086786,22.3303663086786,43.929382368383,0.0,1.0
2020-10-08,25.4077,25.44,25.4077,25.42,4772,22.5566635945506,22.5853391627486,22.5566635945506,22.5675833929666,5375.15417081857,0.0,1.0
2020-10-09,25.5342,25.615,25.52,25.52,2992,22.668968838422,22.7407021483414,22.6563622418767,22.6563622418767,3370.17210374877,0.0,1.0
2020-10-12,25.5629,25.8534,25.5629,25.64,847,22.6944483680592,22.9523509241433,22.6944483680592,22.762896860569,954.056073487704,0.0,1.0
2020-10-13,25.4534,25.4534,25.3954,25.3954,1398,22.5972355285026,22.5972355285026,22.5457437961347,22.5457437961347,1574.69939874358,0.0,1.0
2020-10-14,25.3558,25.554,25.3558,25.554,205,22.5105873719662,22.6865470505062,22.5105873719662,22.6865470505062,230.910856038937,0.0,1.0
2020-10-15,25.252,25.252,24.75,24.75,1577,22.4184349267975,22.4184349267975,21.9727651052684,21.9727651052684,1776.32399987026,0.0,1.0
2020-10-16,25.25,25.25,25.25,25.25,1114,22.4166593498193,22.4166593498193,22.4166593498193,22.4166593498193,1254.80338354817,0.0,1.0
2020-10-19,24.9381,25.3,24.9381,25.3,3010,22.1397581200684,22.4610487742744,22.1397581200684,22.4610487742744,3390.44720330342,0.0,1.0
2020-10-20,25.0025,25.0025,25.0025,25.0025,3010,22.1969316987666,22.1969316987666,22.1969316987666,22.1969316987666,3390.44720330341,0.0,1.0
2020-10-21,24.94,24.97,24.94,24.97,1420,22.1414449181977,22.1680785728708,22.1414449181977,22.1680785728708,1599.48007597703,0.0,1.0
2020-10-22,25.017,25.017,24.94,24.96,1653,22.2098046318586,22.2098046318586,22.1414449181977,22.1592006879798,1861.92997576762,0.0,1.0
2020-10-23,24.9705,24.9705,24.85,24.85,160,22.1685224671153,22.1685224671153,22.0615439541786,22.0615439541786,180.223107152341,0.0,1.0
2020-10-26,24.5613,24.75,24.5304,24.75,2086,21.8052394173749,21.9727651052684,21.7778067530617,21.9727651052684,2349.65875949864,0.0,1.0
2020-10-27,24.5597,24.61,24.5597,24.56,1129,21.8038189557923,21.8484747167942,21.8038189557923,21.8040852923391,1271.69929984371,0.0,1.0
2020-10-28,23.6552,24.11,23.6552,24.11,1334,21.0008142673998,21.4045804722433,21.0008142673998,21.4045804722433,1502.61015588264,0.0,1.0
2020-10-29,23.73,23.87,23.73,23.87,1495,21.0672208463846,21.1915112348589,21.0672208463846,21.1915112348589,1683.95965745468,0.0,1.0
2020-10-30,23.6233,23.6233,23.52,23.55,3370,20.9724938145975,20.9724938145975,20.8807852636732,20.9074189183463,3795.94919439617,0.0,1.0
2020-11-02,23.9083,23.93,23.9,23.91,4005,21.2255135339915,21.244778544205,21.2181448895319,21.2270227744229,4511.20965090702,0.0,1.0
2020-11-03,24.471,24.505,24.0,24.0,3947,21.725072116809,21.7552569254385,21.3069237384421,21.3069237384421,4445.87877456431,0.0,1.0
2020-11-04,24.5778,24.75,24.43,24.43,2088,21.8198879274451,21.9727651052684,21.6886727887558,21.6886727887558,2351.91154833804,0.0,1.0
2020-11-05,25.1672,25.1672,24.77,24.77,132,22.3431504629216,22.3431504629216,21.9905208750504,21.9905208750504,148.684063400681,0.0,1.0
2020-11-06,25.1437,25.1437,25.0904,25.0904,1150,22.3222874334278,22.3222874334278,22.2749683069586,22.2749683069586,1295.35358265745,0.0,1.0
2020-11-09,25.65,25.85,25.65,25.75,2464,22.77177474546,22.9493324432803,22.77177474546,22.8605535943702,2775.43585014604,0.0,1.0
2020-11-10,25.7939,25.8564,25.71,25.71,976,22.8995275090417,22.9550142896106,22.8250420548061,22.8250420548061,1099.36095362928,0.0,1.0
2020-11-11,25.999,25.999,25.999,25.999,140,23.0816129281565,23.0816129281565,23.0816129281565,23.0816129281565,157.695218758298,0.0,1.0
2020-11-12,25.5191,25.568,25.5191,25.52,1891,22.6555632322366,22.6989760893536,22.6555632322366,22.6563622418767,2130.01184765672,0.0,1.0
2020-11-13,25.6584,25.73,25.6528,25.6528,1867,22.7792321687684,22.8427978245881,22.7742605532295,22.7742605532295,2102.97838158388,0.0,1.0
2020-11-16,26.0949,26.0949,26.0949,26.0949,142,23.1667518442613,23.1667518442613,23.1667518442613,23.1667518442613,159.948007597703,0.0,1.0
2020-11-17,26.233,26.233,26.233,26.233,210,23.2893554346063,23.2893554346063,23.2893554346063,23.2893554346063,236.542828137447,0.0,1.0
2020-11-18,26.28,26.42,26.28,26.42,1112,23.3310814935941,23.4553718820683,23.3310814935941,23.4553718820683,1252.55059470877,0.0,1.0
2020-11-19,26.2705,26.2705,26.27,26.27,512,23.3226475029476,23.3226475029476,23.3222036087031,23.3222036087031,576.713942887491,0.0,1.0
2020-11-20,26.411,26.411,26.41,26.41,975,23.4473817856664,23.4473817856664,23.4464939971773,23.4464939971773,1098.23455920958,0.0,1.0
2020-11-23,26.6018,26.6599,26.42,26.42,8108,23.616771829387,23.6683523406038,23.4553718820683,23.4553718820683,9132.80595494488,0.0,1.0
2020-11-24,27.0672,27.0672,26.94,26.94,2825,24.029948592215,24.029948592215,23.9170218964012,23.9170218964012,3182.06423565851,0.0,1.0
2020-11-25,27.0634,27.11,27.059,27.11,741,24.0265749959564,24.0679459395485,24.0226687266043,24.0679459395485,834.658264999278,0.0,1.0
2020-11-27,27.1713,27.1713,27.05,27.11,1026,24.1223673739305,24.1223673739305,24.0146786302024,24.0679459395485,1155.68067461438,0.0,1.0
2020-11-30,26.9802,27.06,26.97,26.97,419,23.9527109936631,24.0235565150934,23.9436555510743,23.9436555510743,471.959261855193,0.0,1.0
2020-12-01,27.1156,27.1156,27.08,27.08,214,24.0729175550875,24.0729175550875,24.0413122848755,24.0413122848755,241.048405816256,0.0,1.0
2020-12-02,27.257,27.27,27.12,27.12,1993,24.1984508474465,24.2099920978048,24.0768238244396,24.0768238244396,2244.90407846634,0.0,1.0
2020-12-03,27.45,27.47,27.4128,27.4128,3964,24.3697940258431,24.3875497956252,24.3367682940485,24.3367682940485,4465.02747969925,0.0,1.0
2020-12-04,27.7886,27.79,27.664,27.664,737,24.670399208253,24.6716421121377,24.5597807625109,24.5597807625109,830.152687320469,0.0,1.0
2020-12-07,27.8418,27.8418,27.76,27.76,349,24.7176295558732,24.7176295558732,24.6450084574647,24.6450084574647,393.111652476043,0.0,1.0
2020-12-08,27.9575,27.989,27.95,27.95,534,24.8203466840623,24.848312021469,24.813688270394,24.813688270394,601.494620120936,0.0,1.0
2020-12-09,27.9129,28.0,27.8301,28.0,6071,24.7807513174483,24.8580776948491,24.7072424305507,24.8580776948491,6838.34052201164,0.0,1.0
2020-12-10,28.0942,28.0942,27.95,27.95,2210,24.9417073705225,24.9417073705225,24.813688270394,24.813688270394,2489.3316675417,0.0,1.0
2020-12-11,27.9355,27.98,27.821,27.92,2611,24.800815337302,24.8403219250671,24.6991635552999,24.787054615721,2941.01582984226,0.0,1.0
2020-12-14,27.2794,27.45,27.2794,27.45,276,24.5948661636002,24.7486776172066,24.5948661636002,24.7486776172066,306.12544707167,0.42412,1.0
2020-12-15,27.528,27.62,27.4053,27.4053,10763,24.8190017284686,24.901948116111,24.7083764919064,24.7083764919064,11937.7832856246,0.0,1.0
2020-12-16,27.6032,27.6032,27.6032,27.6032,174,24.8868013844545,24.8868013844545,24.8868013844545,24.8868013844545,192.992129675618,0.0,1.0
2020-12-17,27.8,27.8,27.8,27.8,283,25.0642345267156,25.0642345267156,25.0642345267156,25.0642345267156,313.889498265517,0.0,1.0
2020-12-18,27.5,27.66,27.5,27.66,1149,24.7937571757079,24.938011762912,24.7937571757079,24.938011762912,1274.41354596141,0.0,1.0
2020-12-21,27.2281,27.5,27.1,27.5,1912,24.5486145365779,24.7937571757079,24.4331207076976,24.7937571757079,2120.6951260907,0.0,1.0
2020-12-22,27.2356,27.2356,27.2131,27.2131,861,24.5553764703531,24.5553764703531,24.5350906690275,24.5350906690275,954.978296843143,0.0,1.0
2020-12-23,27.3539,27.3539,27.3539,27.3539,135,24.6620347057671,24.6620347057671,24.6620347057671,24.6620347057671,149.735273024187,0.0,1.0
2020-12-24,27.4903,27.519,27.3539,27.3539,6097,24.7850117413586,24.8108874079384,24.6620347057671,24.6620347057671,6762.48858984049,0.0,1.0
2020-12-28,27.36,27.57,27.36,27.56,8585,24.6675344119043,24.8568685576097,24.6675344119043,24.8478526459094,9522.0542141677,0.0,1.0
2020-12-29,27.3764,27.49,27.3501,27.3789,5370,24.6823205070927,24.7847412640076,24.658608659321,24.6845744850178,5956.13641585097,0.0,1.0
2020-12-30,27.4007,28.02,27.4007,28.02,1786,24.7042291725243,25.2625845841213,24.7042291725243,25.2625845841213,1980.94220460146,0.0,1.0
2020-12-31,27.3724,27.53,27.3724,27.52,1116,24.6787141424126,24.8208049108087,24.6787141424126,24.8117889991084,1237.81159033327,0.0,1.0
2021-01-04,27.2562,27.51,27.2562,27.51,2397,24.5739492484556,24.8027730874081,24.5739492484556,24.8027730874081,2658.63295880722,0.0,1.0
2021-01-05,27.7665,27.8,27.61,27.61,489,25.0340312225197,25.0642345267156,24.8929322044107,24.8929322044107,542.37443339872,0.0,1.0
2021-01-06,28.0762,28.08,27.76,27.76,846,25.3132540078767,25.3166800543228,25.0281708799146,25.0281708799146,938.341044284902,0.0,1.0
2021-01-07,28.3676,28.3676,28.15,28.15,885,25.5759776748222,25.5759776748222,25.3797914362246,25.3797914362246,981.597900936333,0.0,1.0
2021-01-08,28.379,28.42,28.29,28.42,652,25.5862558141605,25.6232210521316,25.5060142000282,25.6232210521316,723.165911198293,0.0,1.0
2021-01-11,28.1434,28.25,28.04,28.04,1209,25.3738409345024,25.4699505532272,25.2806164075218,25.2806164075218,1340.96255619438,0.0,1.0
2021-01-12,28.3387,28.41,28.1677,28.23,707,25.5499216900085,25.6142051404313,25.3957495999341,25.4519187298267,784.169170578516,0.0,1.0
2021-01-13,28.33,28.33,28.249,28.249,719,25.5420778468292,25.5420778468292,25.4690489620572,25.4690489620572,797.478972625113,0.0,1.0
2021-01-14,28.4105,28.4105,28.4105,28.4105,2,25.6146559360163,25.6146559360163,25.6146559360163,25.6146559360163,2.21830034109906,0.0,1.0
2021-01-15,28.1885,28.289,28.18,28.21,1654,25.4145026962706,25.5051126088582,25.4068391713254,25.4338869064262,1834.53438208892,0.0,1.0
2021-01-19,28.12,28.12,28.12,28.12,548,25.3527437011238,25.3527437011238,25.3527437011238,25.3527437011238,607.814293461143,0.0,1.0
2021-01-20,28.4355,28.5,28.365,28.4,4715,25.637195715267,25.6953483457336,25.5736335377801,25.605189228731,5229.64305414102,0.0,1.0
2021-01-21,28.3434,28.41,28.2742,28.41,1720,25.5541591685076,25.6142051404313,25.4917690595418,25.6142051404313,1907.73829334519,0.0,1.0
2021-01-22,28.0054,28.17,27.925,28.17,1543,25.2494213530389,25.3978232596251,25.1769334229688,25.3978232596251,1711.41871315792,0.0,1.0
2021-01-25,28.1365,28.1365,28.0,28.0,480,25.3676199554293,25.3676199554293,25.2445527607208,25.2445527607208,532.392081863773,0.0,1.0
2021-01-26,27.94,28.03,27.9201,28.018,2472,25.1904572905192,25.2716004958215,25.1725156262357,25.2607814017812,2741.81922159844,0.0,1.0
2021-01-27,27.0943,27.9,27.0943,27.9,3562,24.4279816380284,25.1543936437182,24.4279816380284,25.1543936437182,3950.79290749743,0.0,1.0
2021-01-28,27.54,27.65,27.3599,27.3599,3784,24.8298208225089,24.9289958512117,24.6674442527873,24.6674442527873,4197.02424535942,0.0,1.0
2021-01-29,27.13,27.47,26.9513,27.47,10397,24.4601684427984,24.7667094406071,24.2990541007148,24.7667094406071,11531.8343232034,0.0,1.0
2021-02-01,27.3868,27.46,27.33,27.33,10469,24.691697055261,24.7576935289069,24.6404866768035,24.6404866768035,11611.693135483,0.0,1.0
2021-02-02,27.9125,27.959,27.819,27.819,9806,25.1656635333435,25.2075875227497,25.0813647589461,25.0813647589461,10876.3265724087,0.0,1.0
2021-02-03,28.0035,28.049,28.0035,28.049,665,25.2477083298158,25.288730728052,25.2477083298158,25.288730728052,737.584863415438,0.0,1.0
2021-02-04,28.12,28.209,28.1,28.1,341546,25.3527437011238,25.4329853152561,25.3347118777233,25.3347118777233,378825.80415051,0.0,1.0
2021-02-05,28.3322,28.81,28.27,28.27,14755,25.5440613474033,25.9748416084416,25.4879823766277,25.4879823766277,16365.5107664583,0.0,1.0
2021-02-08,28.6825,28.69,28.5344,28.6,6562,25.8598887342633,25.8666506680385,25.7263630819825,25.7855074627362,7278.24341914601,0.0,1.0
2021-02-09,28.9333,29.4,28.7804,28.86,13146,26.0860077997058,26.5067803987568,25.9481545098088,26.0199211669429,14580.8881420441,0.0,1.0
2021-02-10,29.0283,29.14,28.9317,29.13,8216,26.1716589608582,26.2723666945501,26.0845652538337,26.2633507828498,9112.77780123494,0.0,1.0
2021-02-11,28.9943,29.515,28.865,29.06,2521,26.1410048610773,26.6104633833097,26.024429122793,26.200239400948,2796.16757995537,0.0,1.0
2021-02-12,29.1227,29.1227,28.91,28.91,8323,26.2567691673087,26.2567691673087,26.0650007254442,26.0650007254442,9231.45686948371,0.0,1.0
2021-02-16,29.3557,29.496,29.28,29.28,6453,26.4668399099246,26.5933331510793,26.3985894583537,26.3985894583537,7157.34605055612,0.0,1.0
2021-02-17,29.0707,29.29,28.92,29.07,4605,26.2098864264673,26.407605370054,26.0740166371444,26.2092553126483,5107.63653538058,0.0,1.0
2021-02-18,28.97,29.06,28.8944,28.96,2488,26.1190961956457,26.200239400948,26.0509359031918,26.1100802839455,2759.56562432723,0.0,1.0
2021-02-19,29.2735,29.31,29.2,29.26,4806,26.3927291157485,26.4256371934545,26.3264621647516,26.3805576349532,5330.57571966104,0.0,1.0
2021-02-22,29.3145,29.415,29.18,29.18,1267,26.4296943537196,26.5203042663072,26.3084303413511,26.3084303413511,1405.29326608625,0.0,1.0
2021-02-23,29.307,29.307,29.2548,29.264,3654,26.4229324199444,26.4229324199444,26.375869360869,26.3841639996333,4052.83472318798,0.0,1.0
2021-02-24,29.7433,29.82,29.61,29.61,3380,26.8162966474266,26.8854486901676,26.6961145444622,26.6961145444622,3748.92757645741,0.0,1.0
2021-02-25,29.0891,29.43,29.0891,29.43,5245,26.2264757039958,26.5338281338576,26.2264757039958,26.5338281338576,5817.49264453228,0.0,1.0
2021-02-26,28.5892,28.88,28.5892,28.66,76058,25.7757702780999,26.0379529903434,25.7757702780999,25.8396029329377,84359.7436716561,0.0,1.0
2021-03-01,29.1125,29.25,28.75,28.75,12006,26.2475729373744,26.3715417232529,25.9207461382401,25.9207461382401,13316.4569476176,0.0,1.0
2021-03-02,29.445,29.5,29.24,29.27,34202,26.5473520014079,26.5969395157594,26.3625258115527,26.3895735466534,37935.1541331351,0.0,1.0
2021-03-03,29.2596,29.45,29.17,29.3,11365,26.3801969984852,26.5518599572581,26.2994144296509,26.4166212817542,12605.4916882954,0.0,1.0
2021-03-04,28.8593,29.32,28.85,29.0,7299,26.0192900531239,26.4346531051547,26.0109052552426,26.1461439307465,8095.687094841,0.0,1.0
2021-03-05,29.3534,29.3534,28.86,28.86,7092,26.4647662502336,26.4647662502336,26.0199211669429,26.0199211669429,7866.09300953726,0.0,1.0
2021-03-08,29.4599,29.6878,29.4599,29.685,10748,26.5607857098413,26.7662583374902,26.5607857098413,26.7637338822141,11921.1460330664,0.0,1.0
2021-03-09,29.71,29.869,29.71,29.869,1436,26.7862736614648,26.9296266574989,26.7862736614648,26.9296266574989,1592.73964490912,0.0,1.0
2021-03-10,29.9503,30.05,29.7544,29.835,2900,27.002926019622,27.0928146592735,26.8263043094139,26.898972557718,3216.53549459363,0.0,1.0
2021-03-11,30.3595,30.383,30.06,30.06,2325,27.3718571263965,27.3930445188921,27.1018305709738,27.1018305709738,2578.77414652765,0.0,1.0
2021-03-12,30.4987,30.4987,30.25,30.25,5444,27.4973586172641,27.4973586172641,27.2731328932787,27.2731328932787,6038.21352847163,0.0,1.0
2021-03-15,30.73,30.73,30.379,30.57,1877,27.705896654891,27.705896654891,27.389438154212,27.5616420676869,2081.87487012147,0.0,1.0
2021-03-16,30.652,30.7,30.6087,30.64,1000,27.635572543629,27.6788489197903,27.5965336459669,27.6247534495887,1109.15017054953,0.0,1.0
2021-03-17,30.9586,30.98,30.56,30.56,2706,27.9120003963589,27.9312944473975,27.5526261559866,27.5526261559866,3001.36036150703,0.0,1.0
2021-03-18,30.54,30.54,30.54,30.54,660,27.5345943325861,27.5345943325861,27.5345943325861,27.5345943325861,732.03911256269,0.0,1.0
2021-03-19,30.5298,30.61,30.26,30.4575,3218,27.5253981026519,27.5977057144879,27.2821488049789,27.460213061059,3569.24524882838,0.0,1.0
2021-03-22,30.3642,30.42,30.3201,30.3201,2158,27.3760946048956,27.426403392183,27.3363344342975,27.3363344342975,2393.54606804588,0.0,1.0
2021-03-23,30.1095,30.35,30.1095,30.35,678,27.1464593338901,27.3632920102812,27.1464593338901,27.3632920102812,752.003815632579,0.0,1.0
2021-03-24,30.177,30.45,30.177,30.345,1108,27.2073167378668,27.4534511272838,27.2073167378668,27.3587840544311,1228.93838896888,0.0,1.0
2021-03-25,30.2001,30.27,29.8803,30.015,17700,27.2281434938944,27.2911647166792,26.9398146377202,27.0612589683226,19631.9580187266,0.0,1.0
2021-03-26,30.308,30.31,30.1,30.25,8214,27.3254251811402,27.3272283634802,27.1378942177748,27.2731328932787,9110.55950089382,0.0,1.0
2021-03-29,30.1926,30.35,30.0199,30.18,8179,27.2213815601192,27.3632920102812,27.0656767650557,27.2100215113769,9071.73924492459,0.0,1.0
2021-03-30,30.0989,30.46,30.0,30.0,7693,27.1369024674878,27.4624670389841,27.0477351007722,27.0477351007722,8532.69226203752,0.0,1.0
2021-03-31,30.3108,30.87,30.245,30.31,10132,27.3279496364162,27.8321194186946,27.2686249374285,27.3272283634802,11237.9095280078,0.0,1.0
2021-04-01,30.67,30.76,30.34,30.34,2541,27.6518011846895,27.7329443899918,27.354276098581,27.354276098581,2818.35058336635,0.0,1.0
2021-04-05,30.8247,31.0,30.78,31.0,3705,27.7912773386925,27.949326270798,27.7509762133923,27.949326270798,4109.401381886,0.0,1.0
2021-04-06,30.7384,30.93,30.71,30.8,10857,27.7134700207192,27.8862148888962,27.6878648314905,27.7690080367928,12042.0434016563,0.0,1.0
2021-04-07,30.7407,30.82,30.6313,30.6313,835,27.7155436804103,27.7870398601933,27.6169096064095,27.6169096064095,926.140392408857,0.0,1.0
2021-04-08,30.9416,30.9416,30.7472,30.8,2277,27.8966733464685,27.8966733464685,27.7214040230155,27.7690080367928,2525.53493834127,0.0,1.0
2021-04-09,31.035,31.035,30.87,31.0,964,27.9808819617489,27.9808819617489,27.8321194186946,27.949326270798,1069.22076440975,0.0,1.0
2021-04-12,31.0263,31.18,31.0263,31.06,33112,27.9730381185697,28.1116126814026,27.9730381185697,28.0034217409995,36726.1804472359,0.0,1.0
2021-04-13,31.0824,31.15,31.0,31.15,3709,28.0236173832081,28.0845649463018,27.949326270798,28.0845649463018,4113.8379825682,0.0,1.0
2021-04-14,31.2361,31.24,31.05,31.14,2775,28.1621919460411,28.1657081516042,27.9944058292993,28.0755490346016,3077.89172327494,0.0,1.0
2021-04-15,31.2396,31.28,31.235,31.24,2495,28.1653475151361,28.2017717984052,28.161200195754,28.1657081516042,2767.32967552108,0.0,1.0
2021-04-16,31.35,31.36,31.325,31.35,2240,28.264883180307,28.2738990920072,28.2423434010563,28.264883180307,2484.49638203094,0.0,1.0
2021-04-19,31.03,31.73,31.03,31.2121,4682,27.9763740058987,28.6074878249168,27.9763740058987,28.1405537579604,5193.0410985129,0.0,1.0
2021-04-20,30.52,30.98,30.51,30.98,4734,27.5165625091856,27.9312944473975,27.5075465974854,27.9312944473975,5250.71690738147,0.0,1.0
2021-04-21,30.98,30.98,30.9,30.9022,5709,27.9312944473975,27.9312944473975,27.8591671537954,27.8611506543695,6332.13832366725,0.0,1.0
2021-04-22,30.79,30.89,30.79,30.85,1484,27.7599921250926,27.8501512420951,27.7599921250926,27.8140875952941,1645.9788530955,0.0,1.0
2021-04-23,31.0045,31.04,30.83,30.83,4518,27.9533834310631,27.985389917599,27.7960557718936,27.7960557718936,5011.14047054277,0.0,1.0
2021-04-26,31.2836,31.29,31.05,31.05,3590,28.2050175266173,28.2107877101054,27.9944058292993,27.9944058292993,3981.8491122728,0.0,1.0
2021-04-27,31.3702,31.383,31.1501,31.1501,10862,28.2830953219415,28.2946356889178,28.0846551054188,28.0846551054188,12047.589152509,0.0,1.0
2021-04-28,31.875,31.93,31.38,31.38,3983,28.7382185445705,28.7878060589219,28.2919309154078,28.2919309154078,4417.74512929877,0.0,1.0
2021-04-29,31.8588,31.959,31.855,31.9421,22831,28.7236127676161,28.8139522028527,28.72018672117,28.7987153120792,25323.0075438163,0.0,1.0
2021-04-30,31.625,31.78,31.625,31.75,8013,28.5128207520641,28.6525673834181,28.5128207520641,28.6255196483173,8887.62031661336,0.0,1.0
2021-05-03,31.7801,31.88,31.7287,31.7287,6269,28.6526575425351,28.7427265004206,28.6063157563957,28.6063157563957,6953.26241917499,0.0,1.0
2021-05-04,31.62,31.69,31.2689,31.4693,2388,28.5083127962139,28.5714241781157,28.1917641364179,28.3724430068911,2648.65060727228,0.0,1.0
2021-05-05,31.942,31.942,31.86,31.86,1000,28.7986251529622,28.7986251529622,28.7246946770201,28.7246946770201,1109.15017054953,0.0,1.0
2021-05-06,32.1771,32.1771,31.99,32.04,1651,29.0105892370353,29.0105892370353,28.8419015291235,28.8869810876247,1831.20693157727,0.0,1.0
2021-05-07,32.5347,32.65,32.21,32.39,9672,29.3329982394365,29.4369517013404,29.0402515865291,29.2025379971338,10727.700449555,0.0,1.0
2021-05-10,32.6009,32.7,32.6009,32.7,1091,29.3926835748922,29.4820312598417,29.3926835748922,29.4820312598417,1210.08283606954,0.0,1.0
2021-05-11,32.34,32.4099,31.65,31.65,1715,29.1574584386325,29.2204796614173,28.5353605313147,28.5353605313147,1902.19254249244,0.0,1.0
2021-05-12,32.1,32.4,32.1,32.4,11594,28.9410765578263,29.211553908834,28.9410765578263,29.211553908834,12859.4870773512,0.0,1.0
2021-05-13,32.1966,32.26,32.09,32.26,23045,29.0281702648508,29.0853311450304,28.932060646126,29.0853311450304,25560.3656803139,0.0,1.0
2021-05-14,32.68,32.74,32.35,32.35,6898,29.4639994364412,29.5180949066428,29.1664743503327,29.1664743503327,7650.91787645066,0.0,1.0
2021-05-17,32.92,32.92,32.4266,32.4266,2548,29.6803813172474,29.6803813172474,29.2355362339567,29.2355362339567,2826.1146345602,0.0,1.0
2021-05-18,33.0417,33.11,32.86,32.86,2927,29.7901049626395,29.8516836395523,29.6262858470459,29.6262858470459,3246.48254919847,0.0,1.0
2021-05-19,32.66,32.9,32.52,32.6,2949,29.4459676130407,29.6623494938469,29.3197448492371,29.3918721428392,3270.88385295056,0.0,1.0
2021-05-20,33.1086,33.1086,32.8201,32.85,2901,29.8504214119143,29.8504214119143,29.5903123593618,29.6172699353456,3217.64464476418,0.0,1.0
2021-05-21,33.153,33.23,33.153,33.23,1120,29.8904520598634,29.9598745799554,29.8904520598634,29.9598745799554,1242.24819101547,0.0,1.0
2021-05-24,33.3401,33.51,33.18,33.51,4132,30.0591397677752,30.2123201075626,29.9147950214541,30.2123201075626,4583.00850471065,0.0,1.0
2021-05-25,33.1274,33.34,33.09,33.21,21307,29.8673713259107,30.0590496086582,29.8336518161518,29.9418427565549,23632.6626838988,0.0,1.0
2021-05-26,33.3,33.36,33.09,33.09,3835,30.0229859618572,30.0770814320587,29.8336518161518,29.8336518161518,4253.59090405744,0.0,1.0
2021-05-27,33.544,33.6,33.491,33.6,1908,30.2429742073435,30.2934633128649,30.1951898753321,30.2934633128649,2116.2585254085,0.0,1.0
2021-05-28,33.6489,33.719,33.6247,33.63,5221,30.3375511210792,30.400752662098,30.3157326147645,30.3205110479657,5790.87304043908,0.0,1.0
2021-06-01,34.01,34.18,33.87,33.87,14222,30.6631156925755,30.8163861914798,30.5368929287718,30.5368929287718,15774.3337255554,0.0,1.0
2021-06-02,33.875,33.94,33.74,33.94,23448,30.541400884622,30.6000043106737,30.4196860766685,30.6000043106737,26007.3531990453,0.0,1.0
2021-06-03,33.72,33.779,33.61,33.61,8801,30.401654253268,30.4548481322995,30.3024792245652,30.3024792245652,9761.6306510064,0.0,1.0
2021-06-04,33.86,33.93,33.74,33.93,9680,30.5278770170716,30.5909883989734,30.4196860766685,30.5909883989734,10736.5736509194,0.0,1.0
2021-06-07,33.86,33.94,33.781,33.94,3199,30.5278770170716,30.6000043106737,30.4566513146396,30.6000043106737,3548.17139558794,0.0,1.0
2021-06-08,33.825,33.83,33.75,33.77,1653,30.4963213261207,30.5008292819708,30.4287019883688,30.4467338117693,1833.42523191837,0.0,1.0
2021-06-09,33.6735,33.78,33.62,33.7,8643,30.3597302638618,30.4557497234695,30.3114951362654,30.3836224298675,9586.38492405958,0.0,1.0
2021-06-10,33.5305,33.59,33.5305,33.55,969,30.4461676125145,30.5001944529417,30.4461676125145,30.4638738879486,1067.16401596124,0.238872,1.0
2021-06-11,33.485,33.56,33.4725,33.48,2758,30.4048529698349,30.4729540291969,30.3935027932745,30.4003128992107,3037.3976842323,0.0,1.0
2021-06-14,33.6,33.65,33.46,33.46,2652,30.50927459419,30.5546753004313,30.3821526167142,30.3821526167142,2920.65941210444,0.0,1.0
2021-06-15,33.6841,33.6841,33.6841,33.6841,179,30.5856385820879,30.5856385820879,30.5856385820879,30.5856385820879,197.13349727251,0.0,1.0
2021-06-16,33.6345,33.7614,33.63,33.7614,21753,30.5406010814965,30.6558280739371,30.5365150179348,30.6558280739371,23956.6757886531,0.0,1.0
2021-06-17,33.2495,33.49,33.23,33.47,4458,30.1910156434381,30.409393040459,30.173309368004,30.3912327579625,4909.61525609412,0.0,1.0
2021-06-18,32.91,32.979,32.76,32.8,3284,29.8827448480593,29.9453978226724,29.7465427293352,29.7828632943283,3616.68382705543,0.0,1.0
2021-06-21,33.25,33.39,32.96,32.96,4197,30.1914696505005,30.3185916279763,29.9281455543007,29.9281455543007,4622.17479359063,0.0,1.0
2021-06-22,33.4355,33.48,33.09,33.16,18055,30.3599062706559,30.4003128992107,30.0461873905282,30.1097483792661,19884.0519176266,0.0,1.0
2021-06-23,33.36,33.54,33.34,33.54,5380,30.2913512042315,30.4547937467004,30.2731909217349,30.4547937467004,5925.01796271565,0.0,1.0
2021-06-24,33.4193,33.95,33.37,33.95,8663,30.3451964418337,30.8270795378795,30.3004313454798,30.8270795378795,9540.60048531705,0.0,1.0
2021-06-25,33.51,33.63,33.37,33.41,11362,30.4275533229555,30.5365150179348,30.3004313454798,30.3367519104728,12513.0212067612,0.0,1.0
2021-06-28,33.23,33.54,33.185,33.54,6469,30.173309368004,30.4547937467004,30.1324487323867,30.4547937467004,7124.33851316125,0.0,1.0
2021-06-29,33.2,33.22,33.13,33.2,21787,30.1460689442592,30.1642292267557,30.0825079555213,30.1460689442592,23994.1201400903,0.0,1.0
2021-06-30,33.108,33.2101,33.065,33.14,7102,30.0625316447751,30.1552398869199,30.0234870374075,30.0915880967695,7821.46423256627,0.0,1.0
2021-07-01,33.4273,33.43,33.1799,33.2,5800,30.3524605548324,30.3549121929694,30.1278178603501,30.1460689442592,6387.56583341092,0.0,1.0
2021-07-02,33.41,33.55,33.3101,33.55,2891,30.3367519104728,30.4638738879486,30.2460412994026,30.4638738879486,3183.87117661914,0.0,1.0
2021-07-06,33.2,33.46,33.02,33.46,2913,30.1460689442592,30.3821526167142,29.9826264017903,30.3821526167142,3208.09987460793,0.0,1.0
2021-07-07,33.13,33.4,33.09,33.4,6786,30.0825079555213,30.3276717692246,30.0461873905282,30.3276717692246,7473.45202509077,0.0,1.0
2021-07-08,32.5416,32.95,32.51,32.67,7492,29.548232444473,29.9190654130524,29.5195391981285,29.6648214581008,8250.97296964046,0.0,1.0
2021-07-09,33.1028,33.11,32.97,32.9902,1660,30.057809971326,30.0643476730247,29.9372256955489,29.9555675808704,1828.16539370037,0.0,1.0
2021-07-12,33.1252,33.18,33.101,33.18,1770,30.0781494877221,30.1279086617626,30.0561755459013,30.1279086617626,1949.30888364437,0.0,1.0
2021-07-13,33.0606,33.15,33.0606,33.12,2360,30.0194917752583,30.1006682380178,30.0194917752583,30.073427814273,2599.07851152582,0.0,1.0
2021-07-14,32.87,33.17,32.87,33.1301,1958,29.8464242830662,30.1188285205143,29.8464242830662,30.0825987569337,2156.35412100321,0.0,1.0
2021-07-15,32.7025,32.84,32.6223,32.72,3861,29.6943319171577,29.8191838593214,29.6215091843466,29.7102221643422,4252.13649703441,0.0,1.0
2021-07-16,32.4649,32.65,32.41,32.65,4212,29.4785877610988,29.6466611756043,29.4287377856458,29.6466611756043,4638.69436040117,0.0,1.0
2021-07-19,31.64,31.64,31.48,31.6199,3823,28.7295669095289,28.7295669095289,28.5842846495566,28.7113158256199,4210.28692778103,0.0,1.0
2021-07-20,32.19,32.19,31.64,31.64,3594,29.2289746781838,29.2289746781838,28.7295669095289,28.7295669095289,3958.0882078067,0.0,1.0
2021-07-21,32.73,32.78,32.73,32.735,1906,29.7193023055904,29.7647030118318,29.7193023055904,29.7238423762146,2099.08628939332,0.0,1.0
2021-07-22,32.71,32.71,32.61,32.611,986,29.7011420230939,29.7011420230939,29.6103406106112,29.611248624736,1085.88619167986,0.0,1.0
2021-07-23,32.855,32.9,32.75,32.751,2758,29.8328040711938,29.873664706811,29.737462588087,29.7383706022118,3037.3976842323,0.0,1.0
2021-07-26,32.82,32.9,32.65,32.65,4551,29.8010235768249,29.873664706811,29.6466611756043,29.6466611756043,5012.0365703195,0.0,1.0
2021-07-27,32.72,33.0,32.6752,33.0,1997,29.7102221643422,29.9644661192937,29.6695431315499,29.9644661192937,2199.30499471062,0.0,1.0
2021-07-28,32.9172,32.95,32.66,32.66,1208,29.8892825497581,29.9190654130524,29.6557413168525,29.6557413168525,1330.37578047593,0.0,1.0
2021-07-29,33.245,33.271,33.08,33.08,2795,30.1869295798764,30.2105379471219,30.0371072492799,30.0371072492799,3078.14594903164,0.0,1.0
2021-07-30,33.06,33.2435,33.06,33.2435,978,30.0189469667834,30.1855675586891,30.0189469667834,30.1855675586891,1077.07575604757,0.0,1.0
2021-08-02,33.0885,33.3599,33.04,33.3599,23672,30.0448253693409,30.291260402819,30.0007866842868,30.291260402819,26070.0790359489,0.0,1.0
2021-08-03,33.1381,33.5,33.01,33.5,481,30.0898628699324,30.4184731817073,29.973546260542,30.4184731817073,529.727442391492,0.0,1.0
2021-08-04,33.1,33.2,33.1,33.107,985,30.0552675317764,30.1460689442592,30.0552675317764,30.0616236306502,1084.78488722582,0.0,1.0
2021-08-05,33.2599,33.375,33.2599,33.315,897,30.2004589903363,30.3049714161039,30.2004589903363,30.2504905686143,987.870095270621,0.0,1.0
2021-08-06,33.3191,33.32,33.23,33.29,1304,30.2542134265261,30.2550306392384,30.173309368004,30.2277902154936,1436.10100806342,0.0,1.0
2021-08-09,33.2543,33.31,33.21,33.2986,5320,30.1953741112373,30.2459504979901,30.1551490855074,30.2355991369671,5858.93969547346,0.0,1.0
2021-08-10,33.495,33.529,33.39,33.39,937,30.4139331110831,30.4448055913273,30.3185916279763,30.3185916279763,1031.92227343208,0.0,1.0
2021-08-11,33.6016,33.6183,33.6016,33.61,541,30.5107274167897,30.5258912526743,30.5107274167897,30.5183547354383,595.805709633675,0.0,1.0
2021-08-12,33.552,33.552,33.54,33.54,357,30.4656899161983,30.4656899161983,30.4547937467004,30.4547937467004,393.165690090983,0.0,1.0
2021-08-13,33.54,33.67,33.54,33.67,1134,30.4547937467004,30.5728355829279,30.4547937467004,30.5728355829279,1248.87925087724,0.0,1.0
2021-08-16,33.3501,33.39,33.34,33.37,1931,30.2823618643957,30.3185916279763,30.2731909217349,30.3004313454798,2126.61890074422,0.0,1.0
2021-08-17,32.96,33.38,32.841,33.38,131637,29.9281455543007,30.309511486728,29.8200918734462,30.309511486728,144972.414415985,0.0,1.0
2021-08-18,32.9251,33.015,32.9251,33.0,5313,29.8964558613442,29.9780863311661,29.8964558613442,29.9644661192937,5851.23056429521,0.0,1.0
2021-08-19,32.3778,32.47,32.2208,32.2208,3128,29.3994997308263,29.4832186331354,29.2569415132285,29.2569415132285,3444.88033222576,0.0,1.0
2021-08-20,32.4839,32.4839,32.32,32.325,3301,29.4958400294705,29.4958400294705,29.3470165144113,29.3515565850355,3635.40600277404,0.0,1.0
2021-08-23,33.075,33.075,32.7501,32.7501,867,30.0325671786558,30.0325671786558,29.7375533894995,29.7375533894995,954.830961649529,0.0,1.0
2021-08-24,33.3463,33.43,33.2388,33.2388,2474,30.2789114107214,30.3549121929694,30.1812998923024,30.1812998923024,2724.62721928597,0.0,1.0
2021-08-25,33.4348,33.4348,33.2845,33.34,1034,30.3592706607686,30.3592706607686,30.222796137807,30.2731909217349,1138.7488054736,0.0,1.0
2021-08-26,33.0441,33.3665,33.0441,33.27,7649,30.0045095421986,30.2972532960429,30.0045095421986,30.2096299329971,8423.87776892417,0.0,1.0
2021-08-27,33.3459,33.3993,33.231,33.231,814,30.2785482050714,30.3270361593372,30.1742173821288,30.1742173821288,896.461825585603,0.0,1.0
2021-08-30,33.2467,33.42,33.185,33.42,5473,30.1884732038886,30.3458320517211,30.1324487323867,30.3458320517211,6027.43927694103,0.0,1.0
2021-08-31,33.2217,33.33,32.54,32.54,4569,30.1657728507679,30.2641107804867,29.5467796218733,29.5467796218733,5031.86005049216,0.0,1.0
2021-09-01,33.29,33.3938,33.29,33.3938,563,30.2277902154936,30.3220420816506,30.2277902154936,30.3220420816506,620.034407622474,0.0,1.0
2021-09-02,33.665,33.73,33.4312,33.44,3115,30.5682955123037,30.6273164304175,30.3560018099192,30.3639923342177,3430.56337432329,0.0,1.0
2021-09-03,33.7792,33.86,33.731,33.74,3587,30.671990725359,30.745358266645,30.6282244445423,30.6363965716658,3950.37907662845,0.0,1.0
2021-09-07,33.46,33.75,33.46,33.75,5329,30.3821526167142,30.645476712914,30.3821526167142,30.645476712914,5868.8514355598,0.0,1.0
2021-09-08,33.2254,33.2264,33.2254,33.2264,380,30.1691325030298,30.1700405171546,30.1691325030298,30.1700405171546,418.495692533819,0.0,1.0
2021-09-09,33.2831,33.43,33.2831,33.43,735,30.2215249180323,30.3549121929694,30.2215249180323,30.3549121929694,809.458773716729,0.0,1.0
2021-09-10,33.0699,33.2586,33.0699,33.1824,2281,30.0279363066191,30.199278571974,30.0279363066191,30.1300878956622,2512.07545965696,0.0,1.0
2021-09-13,33.1654,33.2,33.0927,33.2,1521,30.1146516555401,30.1460689442592,30.0486390286652,30.1460689442592,1675.08407458932,0.0,1.0
2021-09-14,32.8551,33.11,32.8551,33.105,1567,29.8328948726063,30.0643476730247,29.8328948726063,30.0598076024006,1725.74407947499,0.0,1.0
2021-09-15,33.284,33.284,32.989,33.0753,2609,30.2223421307446,30.2223421307446,29.9544779639206,30.0328395828932,2873.30332058088,0.0,1.0
2021-09-16,33.0419,33.2,32.9401,33.2,1239,30.002511911124,30.1460689442592,29.9100760732166,30.1460689442592,1364.51621855106,0.0,1.0
2021-09-17,32.6327,32.7,32.63,32.645,1118,29.6309525312447,29.6920618818456,29.6285008931077,29.6421211049801,1231.25837961266,0.0,1.0
2021-09-20,31.88,32.45,31.7099,32.37,4465,28.9474902994874,29.4650583506388,28.7930370968543,29.3924172206527,4917.32438727238,0.0,1.0
2021-09-21,32.225,32.27,32.07,32.26,984,29.2607551725527,29.30161580817,29.1200129832045,29.2925356669217,1083.68358277179,0.0,1.0
2021-09-22,32.552,32.68,32.365,32.365,3191,29.5576757913712,29.6739015993491,29.3878771500285,29.3878771500285,3514.26251283005,0.0,1.0
2021-09-23,32.9119,32.97,32.8081,32.8081,1657,29.8844700748965,29.9372256955489,29.7902182087394,29.7902182087394,1824.86148033826,0.0,1.0
2021-09-24,32.8221,32.8221,32.75,32.81,991,29.802930406487,29.802930406487,29.737462588087,29.7919434355766,1091.39271395004,0.0,1.0
2021-09-27,33.0213,33.07,32.89,32.89,2937,29.9838068201526,30.0280271080316,29.8645845655628,29.8645845655628,3234.5311815048,0.0,1.0
2021-09-28,32.504,32.504,32.37,32.4399,4484,29.5140911133795,29.5140911133795,29.3924172206527,29.4558874079781,4938.24917189907,0.0,1.0
2021-09-29,32.3518,32.51,32.285,32.51,3033,29.3758913635808,29.5195391981285,29.3152360200424,29.5195391981285,3340.2564090923,0.0,1.0
2021-09-30,32.47,32.53,32.317,32.321,1694,29.4832186331354,29.537699480625,29.3442924720368,29.3479245285361,1865.6097451376,0.0,1.0
2021-10-01,32.5732,32.5732,32.4,32.4,21751,29.5769256908175,29.5769256908175,29.4196576443975,29.4196576443975,23954.473179745,0.0,1.0
2021-10-04,32.6,32.7881,32.51,32.52,20995,29.6012604693629,29.7720579262429,29.5195391981285,29.5286193393767,23121.8870124935,0.0,1.0
2021-10-05,32.87,32.955,32.61,32.61,17400,29.8464242830662,29.9236054836765,29.6103406106112,29.6103406106112,19162.6975002328,0.0,1.0
2021-10-06,32.85,32.85,32.5436,32.5436,2398,29.8282640005697,29.8282640005697,29.5500484727227,29.5500484727227,2640.92808077921,0.0,1.0
2021-10-07,33.33,33.35,33.33,33.34,1827,30.2641107804867,30.2822710629832,30.2641107804867,30.2731909217349,2012.08323752444,0.0,1.0
2021-10-08,33.6491,33.68,33.46,33.66,4800,30.553858087719,30.5819157241762,30.3821526167142,30.5637554416796,5286.26137937456,0.0,1.0
2021-10-11,33.5481,34.36,33.5481,34.36,7677,30.4621486611115,31.1993653290586,30.4621486611115,31.1993653290586,8454.71429363718,0.0,1.0
2021-10-12,33.6216,33.65,33.59,33.65,10126,30.5288876992863,30.5546753004313,30.5001944529417,30.5546753004313,11151.8089015722,0.0,1.0
2021-10-13,33.8382,33.8382,33.6504,33.66,21420,30.7255635587238,30.7255635587238,30.5550385060813,30.5637554416796,23589.941405459,0.0,1.0
2021-10-14,34.327,34.39,34.0,34.0,1907,31.1694008629393,31.2266057528034,30.8724802441208,30.8724802441208,2100.18759384735,0.0,1.0
2021-10-15,34.5924,34.61,34.43,34.43,67547,31.4103878116684,31.4263688602653,31.2629263177965,31.2629263177965,74389.8119567944,0.0,1.0
2021-10-18,34.6903,34.74,34.51,34.51,8042,31.499282394489,31.5444106964929,31.3355674477826,31.3355674477826,8856.69041936045,0.0,1.0
2021-10-19,34.925,35.11,34.91,35.11,3045,31.7123933095859,31.8803759226789,31.6987730977135,31.8803759226789,3353.47206254073,0.0,1.0
2021-10-20,35.2052,35.28,35.1888,35.1888,853,31.9668188673624,32.0347383238995,31.9519274357153,31.9519274357153,939.412699293021,0.0,1.0
2021-10-21,35.13,35.19,35.115,35.1662,18657,31.8985362051754,31.953017052665,31.884915993303,31.9314063164942,20547.0371989565,0.0,1.0
2021-10-22,35.125,35.23,34.99,35.23,1118,31.8939961345513,31.9893376176581,31.7714142276996,31.9893376176581,1231.25837961266,0.0,1.0
2021-10-25,35.1651,35.22,35.105,35.22,5786,31.9304075009569,31.9802574764099,31.8758358520547,31.9802574764099,6372.14757105441,0.0,1.0
2021-10-26,35.0445,35.43,35.0198,35.43,2998,31.8209009975027,32.1709404426235,31.7984730486195,32.1709404426235,3301.71075320103,0.0,1.0
2021-10-27,34.7927,34.92,34.7927,34.92,1331,31.5922630408713,31.7078532389617,31.5922630408713,31.7078532389617,1465.8362283224,0.0,1.0
2021-10-28,35.2167,35.24,34.88,34.88,2016,31.9772610297979,31.9984177589064,31.6715326739687,31.6715326739687,2220.22977933732,0.0,1.0
2021-10-29,34.975,35.05,34.975,35.01,2185,31.7577940158272,31.8258950751893,31.7577940158272,31.7895745101962,2406.35023206946,0.0,1.0
2021-11-01,35.2502,35.2502,34.98,35.15,1630,32.0076795029796,32.0076795029796,31.7623340864514,31.916696487672,1795.12626007928,0.0,1.0
2021-11-02,35.0467,35.19,35.0374,35.1707,49313,31.8228986285773,31.953017052665,31.8144540972164,31.9354923800559,54308.6265418954,0.0,1.0
2021-11-03,35.2343,35.2343,34.9,34.94,1428,31.9932420783949,31.9932420783949,31.6896929564652,31.7260135214583,1572.66276036393,0.0,1.0
2021-11-04,35.1374,35.18,35.1374,35.18,720,31.9052555096991,31.9439369114168,31.9052555096991,31.9439369114168,792.939206906185,0.0,1.0
2021-11-05,35.385,35.42,35.3599,35.371,1106,32.1300798070063,32.1618603013753,32.1072886524732,32.1173676092587,1218.04272616422,0.0,1.0
2021-11-08,35.4337,35.54,35.4337,35.465,11110,32.1743000948854,32.2708219963545,32.1743000948854,32.2027209369925,12235.492484344,0.0,1.0
2021-11-09,35.535,35.57,35.475,35.475,12263,32.2662819257304,32.2980624200993,32.2118010782408,32.2118010782408,13505.296519848,0.0,1.0
2021-11-10,35.2588,35.66,35.2588,35.66,994,32.0154884244532,32.3797836913338,32.0154884244532,32.3797836913338,1094.69662731215,0.0,1.0
2021-11-11,35.1308,35.23,35.1308,35.23,1575,31.8992626164753,31.9893376176581,31.8992626164753,31.9893376176581,1734.55451510728,0.0,1.0
2021-11-12,35.68,35.68,35.34,35.34,2638,32.3979439738303,32.3979439738303,32.0892191713891,32.0892191713891,2905.24114974794,0.0,1.0
2021-11-15,35.63,35.81,35.63,35.81,1900,32.352543267589,32.5159858100578,32.352543267589,32.5159858100578,2092.47846266909,0.0,1.0
2021-11-16,35.5538,35.73,35.5538,35.66,4079,32.2833525912771,32.4433446800717,32.2833525912771,32.3797836913338,4492.22086801435,0.0,1.0
2021-11-17,35.33,35.5,35.3065,35.5,4061,32.0801390301408,32.2345014313614,32.0588006982074,32.2345014313614,4472.39738784169,0.0,1.0
2021-11-18,35.45,35.47,35.1808,35.33,4251,32.1891007251201,32.2072610076166,31.9446633227166,32.0801390301408,4681.64523410859,0.0,1.0
2021-11-19,35.1187,35.3,35.105,35.2447,1714,31.8882756455649,32.052898606396,31.8758358520547,32.0026854252931,1887.63583421833,0.0,1.0
2021-11-22,34.8876,35.0968,34.8876,35.0968,1000,31.6784335813173,31.8683901362312,31.6784335813173,31.8683901362312,1101.30445403637,0.0,1.0
2021-11-23,34.9979,34.9979,34.83,34.83,3147,31.7785875392858,31.7785875392858,31.6261319677273,31.6261319677273,3465.80511685244,0.0,1.0
2021-11-24,35.19,35.19,34.54,34.54,1909,31.953017052665,31.953017052665,31.3628078715274,31.3628078715274,2102.39020275543,0.0,1.0
2021-11-26,34.19,34.37,34.105,34.37,6408,31.045002927838,31.2084454703068,30.9678217272277,31.2084454703068,7057.15894146503,0.0,1.0
2021-11-29,34.3248,34.64,34.2997,34.64,977,31.1674032318647,31.4536092840102,31.1446120773315,31.4536092840102,1075.97445159353,0.0,1.0
2021-11-30,33.5529,33.9,33.455,33.9,4718,30.4665071289106,30.7816788316381,30.3776125460901,30.7816788316381,5195.95441414358,0.0,1.0
2021-12-01,33.1251,33.8155,32.76,32.96,4018,30.0780586863096,30.7049516380902,29.7465427293352,29.9281455543007,4425.04129631812,0.0,1.0
2021-12-02,33.63,33.73,33.501,33.501,52113,30.5365150179348,30.6273164304175,30.4193811958321,30.4193811958321,57392.2790131972,0.0,1.0
2021-12-03,33.3,33.89,33.235,33.89,2852,30.2368703567419,30.7725986903898,30.1778494386281,30.7725986903898,3140.92030291171,0.0,1.0
2021-12-06,33.9371,34.03,33.74,34.03,2304,30.8153661556692,30.8997206678656,30.6363965716658,30.8997206678656,2537.40546209979,0.0,1.0
2021-12-07,34.68,34.705,33.86,33.86,2813,31.4899298490032,31.5126302021239,30.745358266645,30.745358266645,3097.9694292043,0.0,1.0
2021-12-08,34.5579,34.56,34.5,34.56,1233,31.3790613243618,31.380968154024,31.3264873065344,31.380968154024,1357.90839182684,0.0,1.0
2021-12-09,34.223,34.271,34.211,34.271,764,31.0749673939573,31.118552071949,31.0640712244593,31.118552071949,841.396602883783,0.0,1.0
2021-12-10,34.1737,34.18,34.13,34.18,1568,31.0302022976033,31.0359227865897,30.9905220803483,31.0359227865897,1726.84538392902,0.0,1.0
2021-12-13,33.2151,33.22,33.21,33.21,2027,30.5556741159687,30.5601817887792,30.5509824565128,30.5509824565128,2203.42079328612,0.436,1.0
2021-12-14,33.059,33.06,32.4501,32.4501,2168,30.4120725392911,30.4129924725177,29.8519251975937,29.8519251975937,2356.6927872937,0.0,1.0
2021-12-15,33.28,33.28,32.64,32.64,755,30.6153777823772,30.6153777823772,30.0266205173315,30.0266205173315,820.711740962518,0.0,1.0
2021-12-16,33.3672,33.75,33.331,33.686,10799,30.6955959597397,31.0477463988951,30.6622943769355,30.9888706723906,11738.8954843102,0.0,1.0
2021-12-17,33.065,33.32,33.065,33.32,8781,30.4175921386509,30.6521751114426,30.4175921386509,30.6521751114426,9545.25800979056,0.0,1.0
2021-12-20,32.5588,32.7,32.42,32.7,27746,29.9519219393288,30.0818165109295,29.824235207472,30.0818165109295,30160.8847215179,0.0,1.0
2021-12-21,33.2603,33.3109,32.84,32.84,12766,30.5972550978125,30.6438037190802,30.2106071626583,30.2106071626583,13877.0941524868,0.0,1.0
2021-12-22,33.6979,33.6979,33.3,33.3,3976,30.9998178777875,30.9998178777875,30.6337764469099,30.6337764469099,4322.05282392977,0.0,1.0
2021-12-23,34.1298,34.1299,33.84,33.84,5483,31.3971370383707,31.3972290316934,31.1305403892922,31.1305403892922,5960.21519959933,0.0,1.0
2021-12-27,34.4186,34.4186,33.63,33.63,6487,31.6628137542226,31.6628137542226,30.9373544116991,30.9373544116991,7051.5987597667,0.0,1.0
2021-12-28,34.8086,34.8086,34.45,34.73,1762,32.0215877126098,32.0215877126098,31.6916996575389,31.9492809609964,1915.35640738538,0.0,1.0
2021-12-29,34.32,34.489,34.2909,34.2909,4862,31.5721083380765,31.7275770533776,31.5453382811814,31.5453382811814,5285.16620471492,0.0,1.0
2021-12-30,34.4118,34.47,34.27,34.27,1586,31.67826863243,31.7318454646332,31.5477326391929,31.5477326391929,1722.85661925752,0.0236,1.0
2021-12-31,34.5,34.54,34.44,34.465,2579,31.7594623884492,31.7962849535373,31.7042285408171,31.7272426439972,2801.54301454297,0.0,1.0
2022-01-03,34.6,34.6,34.5276,34.5276,1860,31.8515188011694,31.8515188011694,31.78486995836,31.78486995836,2020.50019660718,0.0,1.0
2022-01-04,34.34,35.0,34.3135,35.0,9449,31.612172128097,32.2197444520499,31.5877771787261,32.2197444520499,10264.3582568501,0.0,1.0
2022-01-05,33.923,34.47,33.923,34.47,58838,31.228296887054,31.7318454646332,31.228296887054,31.7318454646332,63915.1562193405,0.0,1.0
2022-01-06,34.1505,34.16,34.1505,34.16,499,31.4377252259923,31.4464705852007,31.4377252259923,31.4464705852007,542.058923713432,0.0,1.0
2022-01-07,34.4102,34.4102,34.4102,34.4102,182,31.6767957298265,31.6767957298265,31.6767957298265,31.6767957298265,197.704857947585,0.0,1.0
2022-01-10,34.29,34.299,33.95,33.971,35905,31.5661439217369,31.5744289988817,31.2531521184884,31.2724839651597,39003.2578275166,0.0,1.0
2022-01-11,34.8871,34.89,34.45,34.45,5457,32.1158127620889,32.1184823980578,31.7134341820891,31.7134341820891,5927.88686714268,0.0,1.0
2022-01-12,35.2499,35.325,35.12,35.325,4917,32.4497934274376,32.5189277933904,32.3302121473141,32.5189277933904,5341.29003586962,0.0,1.0
2022-01-13,35.1052,35.559,35.1052,35.559,1620,32.3165877982315,32.7343397991555,32.3165877982315,32.7343397991555,1759.79049381916,0.0,1.0
2022-01-14,35.1595,35.1899,34.78,34.78,4243,32.3665744303386,32.3945595798055,32.0172203440656,32.0172203440656,4609.13028720659,0.0,1.0
2022-01-18,34.92,35.32,34.6799,35.32,14794,32.1460993218738,32.5143249727544,31.9250718749327,32.5143249727544,16070.5805960251,0.0,1.0
2022-01-19,35.01,35.1,34.91,34.91,2173,32.2289500933219,32.3118008647701,32.1368936806018,32.1368936806018,2360.5091006599,0.0,1.0
2022-01-20,34.7311,35.3,34.7311,35.15,2561,31.9722047582455,32.4959136902104,31.9722047582455,32.3578290711301,2781.98978683386,0.0,1.0
2022-01-21,33.8773,34.38,33.85,34.305,2237,31.1862271064409,31.648994693185,31.1610957057683,31.5799523836449,2430.03168807003,0.0,1.0
2022-01-24,33.5702,33.5702,32.43,33.31,4859,30.9035218629773,30.9035218629773,29.8538946451423,30.6639910770795,5278.28519102919,0.0,1.0
2022-01-25,33.74,33.965,33.26,33.58,2642,31.0598336517761,31.2669605803965,30.6179628707194,30.9125433914239,2869.97931152483,0.0,1.0
2022-01-26,33.5947,34.27,33.5947,33.88,1014,30.9260756840938,31.5477326391929,30.9260756840938,31.1887126295843,1101.4984942794,0.0,1.0
2022-01-27,33.4329,34.0728,33.4329,34.0184,1299,30.7771284083126,31.3661973933088,30.7771284083126,31.316118704789,1411.09126634017,0.0,1.0
2022-01-28,33.554,33.554,33.235,33.2596,1967,30.8886087241167,30.8886087241167,30.5949487675394,30.6175946450686,2136.73327243351,0.0,1.0
2022-01-31,34.3,34.369,33.6643,33.7,7290,31.5753495630089,31.6388684877858,30.990146947347,31.0230110866881,7919.05722218621,0.0,1.0
2022-02-01,34.759,34.759,34.25,34.445,131337,31.9978884973944,31.9978884973944,31.5293213566489,31.7088313614531,142670.125979461,0.0,1.0
2022-02-02,34.935,34.97,34.685,34.95,4382,32.1599077837818,32.1921275282339,31.9297667519815,32.1737162456899,4760.124656738,0.0,1.0
2022-02-03,34.4084,34.68,34.4084,34.68,4314,31.6751387143976,31.9251639313455,31.6751387143976,31.9251639313455,4686.25690761471,0.0,1.0
2022-02-04,34.57,34.6301,34.3,34.3,5786,31.8239018773533,31.8792277813981,31.5753495630089,31.5753495630089,6285.27641804793,0.0,1.0
2022-02-07,34.72,34.7786,34.672,34.672,8750,31.9619864964335,32.0159315542875,31.9177994183279,31.9177994183279,9505.04124748003,0.0,1.0
2022-02-08,34.8562,34.8562,34.68,34.68,1839,32.0873673305584,32.0873673305584,31.9251639313455,31.9251639313455,1997.68809761323,0.0,1.0
2022-02-09,35.1838,35.27,35.1838,35.22,174170,32.3889441386295,32.4682967663943,32.3889441386295,32.4222685600342,189199.203894125,0.0,1.0
2022-02-10,34.9235,35.5,34.89,34.89,1779,32.149321296319,32.6800265156506,32.1184823980578,32.1184823980578,1932.51067191622,0.0,1.0
2022-02-11,34.9377,35.29,34.9377,35.15,4964,32.1623933069253,32.4867080489383,32.1623933069253,32.3578290711301,5392.34568599894,0.0,1.0
2022-02-14,34.7105,34.8,34.67,34.8,859,31.9532411372251,32.0356316266096,31.9159582900735,32.0356316266096,933.123477895467,0.0,1.0
2022-02-15,34.7988,34.935,34.587,34.71,4339,32.034526949657,32.1599077837818,31.8395514675157,31.9527808551615,4713.4141683218,0.0,1.0
2022-02-16,34.8463,34.85,34.5,34.5,960,32.0782537456991,32.0816598329697,31.7594623884492,31.7594623884492,1042.83881115209,0.0,1.0
2022-02-17,34.4163,34.66,34.341,34.6,2079,31.6824111710024,31.9067526488014,31.6130926922242,31.8515188011694,2258.39780040126,0.0,1.0
2022-02-18,34.0593,34.305,34.0,34.305,2663,31.3537697775915,31.5799523836449,31.2991803248485,31.5799523836449,2892.79141051878,0.0,1.0
2022-02-22,33.8498,34.16,33.71,34.16,35730,31.1609115929428,31.4464705852007,31.0322167279601,31.4464705852007,38813.157002567,0.0,1.0
2022-02-23,33.5482,33.6566,33.5482,33.6566,685,30.8832694521789,30.9830586035675,30.8832694521789,30.9830586035675,744.10894337415,0.0,1.0
2022-02-24,33.3335,33.419,33.0,33.011,1732,30.6856243340687,30.7643325669445,30.3786161976471,30.3887424030463,1881.45502178691,0.0,1.0
2022-02-25,34.2756,34.2756,33.6,34.17,16032,31.5528877983052,31.5528877983052,30.9309546739679,31.4556762264727,17415.40814624,0.0,1.0
2022-02-28,34.28,34.31,33.84,33.84,3416,31.5569382804649,31.5845552042809,31.1518900644963,31.1518900644963,3710.7681030162,0.0,1.0
2022-03-01,33.81,34.45,33.81,34.34,9381,31.1242731406802,31.7134341820891,31.1242731406802,31.612172128097,10190.4905077269,0.0,1.0
2022-03-02,34.6319,34.639,34.32,34.32,1919,31.8808847968271,31.8874208021302,31.593760845553,31.593760845553,2084.5913318759,0.0,1.0
2022-03-03,34.4827,34.68,34.4827,34.61,3820,31.7435366290486,31.9251639313455,31.7435366290486,31.8607244424414,4149.62943604271,0.0,1.0
2022-03-04,34.64,34.67,34.28,34.355,20890,31.8883413662574,31.9159582900735,31.5569382804649,31.625980590005,22692.6070468409,0.0,1.0
2022-03-07,34.3481,34.846,34.3481,34.719,29370,31.6196286975273,32.0779775764609,31.6196286975273,31.9610659323063,31904.3498786844,0.0,1.0
2022-03-08,33.9502,34.56,33.9502,34.56,7649,31.2533362313139,31.8146962360813,31.2533362313139,31.8146962360813,8309.03548593995,0.0,1.0
2022-03-09,34.5394,34.61,34.3171,34.42,2669,31.7957326150609,31.8607244424414,31.5910912095841,31.6858172582731,2899.30915308848,0.0,1.0
2022-03-10,34.7441,34.7441,34.525,34.525,933,31.9841720918991,31.9841720918991,31.7824764916292,31.7824764916292,1013.50896958844,0.0,1.0
2022-03-11,34.73,34.93,34.71,34.87,20327,31.9711921377055,32.1553049631458,31.9527808551615,32.1000711155137,22081.0255357173,0.0,1.0
2022-03-14,34.1693,34.6395,34.16,34.55,8625,31.4550318315837,31.8878810841938,31.4464705852007,31.8054905948093,9369.25494394459,0.0,1.0
2022-03-15,34.2969,34.36,33.9499,33.99,12089,31.5724958142146,31.630583410641,31.2530600620757,31.2899746835765,13132.1649875184,0.0,1.0
2022-03-16,34.9345,34.97,34.37,34.77,13609,32.1594475017182,32.1921275282339,31.639789051913,32.0080147027936,14783.3264385092,0.0,1.0
2022-03-17,35.565,35.565,34.95,34.95,13812,32.7398631839187,32.7398631839187,32.1737162456899,32.1737162456899,15003.8433954508,0.0,1.0
2022-03-18,35.76,35.76,35.18,35.18,5290,32.919373188723,32.919373188723,32.3854459949462,32.3854459949462,5746.47636561935,0.0,1.0
2022-03-21,35.9971,36.08,35.93,35.94,9358,33.1376389432825,33.2139537094275,33.0758690903472,33.0850747316193,10165.5058278763,0.0,1.0
2022-03-22,36.31,36.3627,36.23,36.23,1029,33.4256834586838,33.4741971881873,33.3520383285077,33.3520383285077,1117.79285070365,0.0,1.0
2022-03-23,36.0398,36.29,35.991,36.17,4869,33.176947031514,33.4072721761398,33.1320235021065,33.2968044808756,5289.14809531202,0.0,1.0
2022-03-24,36.0762,36.25,35.98,36.19,27004,33.2104555657441,33.3704496110517,33.1218972967073,33.3152157634196,29334.1867253658,0.0,1.0
2022-03-25,36.375,36.47,36.12,36.12,25962,33.4855201269519,33.572973719036,33.2507762745155,33.2507762745155,28202.2720990944,0.0,1.0
2022-03-28,36.32,36.32,36.0137,36.28,3975,33.4348890999558,33.4348890999558,33.152920307794,33.3980665348678,4318.00445242664,0.0,1.0
2022-03-29,36.52,36.554,36.211,36.52,5226,33.6190019253961,33.6503011057209,33.3345476100909,33.6190019253961,5676.95377820921,0.0,1.0
2022-03-30,36.535,36.68,36.45,36.6,16776,33.6328103873041,33.7662921857483,33.554562436492,33.6926470555722,18223.6082248828,0.0,1.0
2022-03-31,36.34,36.57,36.31,36.57,9222,33.4533003824998,33.6650301317562,33.4256834586838,33.6650301317562,10017.7703296298,0.0,1.0
2022-04-01,36.16,36.44,35.93,36.44,42578,33.2875988396036,33.54535679522,33.0758690903472,33.54535679522,46252.0738554519,0.0,1.0
2022-04-04,36.47,36.52,36.28,36.37,6590,33.572973719036,33.6190019253961,33.3980665348678,33.4809173063159,7158.65392238781,0.0,1.0
2022-04-05,36.302,36.75,36.302,36.66,5923,33.4183189456662,33.8307316746524,33.4183189456662,33.7478809032043,6434.09820672276,0.0,1.0
2022-04-06,35.9511,36.1076,35.85,36.1076,25825,33.0952929934312,33.2393612793382,33.0022239601711,33.2393612793382,28053.4503104196,0.0,1.0
2022-04-07,35.8168,35.88,35.46,35.875,9074,32.971661231148,33.0298408839872,32.6432039505626,33.0252380633512,9856.99934624387,0.0,1.0
2022-04-08,35.9461,36.0,35.7101,35.7259,22049,33.0906901727952,33.1403085792513,32.8734370387757,32.8879819519854,23951.6176532214,0.0,1.0
2022-04-11,35.5956,36.15,35.5956,36.15,3684,32.7680324462111,33.2783931983316,32.7680324462111,33.2783931983316,4001.89393779616,0.0,1.0
2022-04-12,35.51,35.8519,35.4,35.8519,5871,32.6892321569226,33.0039730320128,32.5879701029305,33.0039730320128,6377.61110445203,0.0,1.0
2022-04-13,35.7571,35.84,35.43,35.4885,19589,32.9167035527541,32.9930183188991,32.6155870267465,32.6694400281878,21279.3431996441,0.0,1.0
2022-04-14,35.7246,35.8599,35.64,35.75,8316,32.8867852186201,33.0113375450304,32.8089054934588,32.910167547451,9033.591201605,0.0,1.0
2022-04-18,35.6746,35.879,35.66,35.66,2386,32.84075701226,33.02892031986,32.8273167760029,32.8273167760029,2591.88896188427,0.0,1.0
2022-04-19,35.9172,35.98,35.721,35.73,14513,33.0640858695191,33.1218972967073,32.8834711877621,32.891756264907,15765.3329856774,0.0,1.0
2022-04-20,36.2349,36.39,36.1708,36.3,23645,33.356549092731,33.4993285888599,33.2975409321774,33.4164778174118,25685.3371767617,0.0,1.0
2022-04-21,35.5256,36.365,35.4935,36.31,7283,32.703592957307,33.4763144856799,32.6740428488238,33.4256834586838,7911.45318918822,0.0,1.0
2022-04-22,34.4661,35.1,34.46,35.1,8823,31.7282552645371,32.3118008647701,31.7226398233612,32.3118008647701,9584.3404487447,0.0,1.0
2022-04-25,34.14,34.72,33.5011,34.72,28403,31.4280593026567,31.9619864964335,30.8399108817877,31.9619864964335,30853.9070345343,0.0,1.0
2022-04-26,33.4,33.77,33.4,33.76,11575,30.7468418485276,31.0874505755922,30.7468418485276,31.0782449343201,12573.8117073807,0.0,1.0
2022-04-27,33.46,33.59,33.39,33.39,2277,30.8020756961597,30.9217490326959,30.7376362072556,30.7376362072556,2473.48330520137,0.0,1.0
2022-04-28,34.0625,34.2539,33.519,33.646,6992,31.3567155827986,31.5329115567449,30.8563889796646,30.9733006238192,7595.34267455774,0.0,1.0
2022-04-29,33.45,34.29,33.45,34.209,9920,30.7928700548877,31.5661439217369,30.7928700548877,31.4915782274336,10776.0010485716,0.0,1.0
2022-05-02,33.2804,33.2804,32.84,33.2,6060,30.6367423789143,30.6367423789143,30.2313259372948,30.5627290230874,6582.9199953976,0.0,1.0
2022-05-03,33.7541,33.9199,33.43,33.43,31783,31.0728136059697,31.2254431382597,30.7744587723437,30.7744587723437,34525.5686821322,0.0,1.0
2022-05-04,34.4414,34.4414,33.66,33.92,12646,31.7055173305952,31.7055173305952,30.9861885216,31.2255351946724,13737.2287560723,0.0,1.0
2022-05-05,33.36,34.22,33.28,34.22,2968,30.7100192834396,31.5017044328328,30.6363741532635,31.5017044328328,3224.10999114522,0.0,1.0
2022-05-06,33.3,33.39,33.0298,33.39,6823,30.6547854358075,30.7376362072556,30.4060490086377,30.7376362072556,7411.75959217785,0.0,1.0
2022-05-09,31.9698,33.06,31.9698,32.79,13135,29.4302510338042,30.4338500452792,29.4302510338042,30.1852977309348,14268.4247755028,0.0,1.0
2022-05-10,31.7934,32.39,31.61,32.39,21601,29.2678635217658,29.8170720800542,29.0990320608371,29.8170720800542,23464.9595413504,0.0,1.0
2022-05-11,31.7157,32.4152,31.7157,31.95,9288,29.1963356890823,29.8402702960597,29.1963356890823,29.4120238640856,10089.4654978965,0.0,1.0
2022-05-12,31.4401,31.65,31.0963,31.54,5886,28.9426282156256,29.1358546259251,28.6261382686937,29.034592571933,6393.90546087627,0.0,1.0
2022-05-13,32.3307,32.47,31.65,31.8,8004,29.7624826273112,29.8907172102303,29.1358546259251,29.2739392450054,8694.66858798056,0.0,1.0
2022-05-16,32.6555,32.7699,32.43,32.55,37921,30.0614818558262,30.166794391978,29.8538946451423,29.9643623404064,41193.2193309359,0.0,1.0
2022-05-17,33.0816,33.17,32.9481,33.06,17785,30.4537342304267,30.5351120992713,30.3308389194453,30.4338500452792,19319.6752670208,0.0,1.0
2022-05-18,32.285,32.97,32.28,32.97,11153,29.720412846698,30.350999273831,29.715810026062,30.350999273831,12115.3971466451,0.0,1.0
2022-05-19,32.6574,32.845,32.31,32.31,7107,30.0632309276679,30.2359287579308,29.7434269498781,29.7434269498781,7720.26607381033,0.0,1.0
2022-05-20,32.55,32.675,32.07,32.675,3770,29.9643623404064,30.0794328563066,29.5224915593497,30.0794328563066,4095.31491462854,0.0,1.0
2022-05-23,33.0953,33.2799,32.82,32.82,5636,30.4663459589694,30.6362820968507,30.2129146547508,30.2129146547508,6122.33285380541,0.0,1.0
2022-05-24,32.85,32.9,32.5,32.9,20824,30.2405315785669,30.2865597849269,29.9183341340464,30.2865597849269,22620.9118785741,0.0,1.0
2022-05-25,32.9696,33.08,32.82,32.9749,12664,30.3506310481801,30.4522613278232,30.2129146547508,30.3555100380543,13756.7819837814,0.0,1.0
2022-05-26,33.3899,33.4,33.14,33.2,41752,30.7375441508429,30.7468418485276,30.5074951754553,30.5627290230874,45354.7979616898,0.0,1.0
2022-05-27,33.8133,33.87,33.6,33.64,7670,31.1273110023,31.1795069883123,30.9309546739679,30.967777239056,8331.84758493391,0.0,1.0
2022-05-31,34.0742,34.3088,33.79,34.06,21866,31.3674861830868,31.5834505273283,31.1058618581362,31.3544141724806,23752.8265048455,0.0,1.0
2022-06-01,34.0458,34.18,33.8382,33.8382,5060,31.3413421618743,31.4648818677448,31.1502330490673,31.1502330490673,5496.62956711416,0.0,1.0
2022-06-02,34.595,34.669,34.05,34.21,8796,31.8469159805333,31.9150377259462,31.3452085312086,31.4924987915608,9555.01060718107,0.0,1.0
2022-06-03,34.18,34.3957,34.17,34.3957,5250,31.4648818677448,31.6634475499821,31.4556762264727,31.6634475499821,5703.024748488,0.0,1.0
2022-06-06,34.2169,34.52,34.19,34.48,5975,31.4988506840385,31.7778736709932,31.4740875090168,31.7410511059052,6490.5853089935,0.0,1.0
2022-06-07,34.5005,34.519,34.0601,34.0839,28782,31.7599226705128,31.776953106866,31.3545062288933,31.3764156551207,31265.6111068537,0.0,1.0
2022-06-08,34.2078,34.496,34.1922,34.3453,2905614,31.4904735504809,31.7557801319404,31.4761127500966,31.6170511179712,3156340.67648634,0.0,1.0
2022-06-09,33.5644,34.04,33.5644,34.0,2656320,30.8981825910396,31.3360028899366,30.8981825910396,31.2991803248485,2885534.99045784,0.0,1.0
2022-06-10,32.85,33.03,32.75,33.03,13688,30.2405315785669,30.4062331214631,30.1484751658467,30.4062331214631,14869.1433823436,0.0,1.0
2022-06-13,31.75,32.47,31.59,32.12,18572,29.2279110386453,29.8907172102303,29.0806207782931,29.5685197657098,20174.5858340799,0.0,1.0
2022-06-14,31.4406,31.73,31.28,31.73,6584,28.9430884976892,29.2094997561013,28.7952458988606,29.2094997561013,7152.1361798181,0.0,1.0
2022-06-15,31.6599,31.78,31.06,31.78,4688,29.1449682107844,29.2555279624613,28.5927217908763,29.2555279624613,5092.52952779273,0.0,1.0
2022-06-16,30.57,31.31,30.5299,31.14,83275,28.1416453685476,28.8228628226767,28.1047307470468,28.6663669210524,90460.8354153027,0.0,1.0
2022-06-17,30.3031,30.4,29.95,30.4,4069,27.9427114606594,28.0320636635871,27.6171153527774,28.0320636635871,4412.71828876016,0.0508,1.0
2022-06-21,31.02,31.2439,30.51,30.97,54257,28.6037702251471,28.8102300624588,28.1334954728961,28.5576648572793,58840.2202490194,0.0,1.0
2022-06-22,30.7308,30.9091,30.67,30.67,12471,28.3370967774,28.5015085192164,28.2810326500729,28.2810326500729,13524.4555859248,0.0,1.0
2022-06-23,30.1064,30.74,30.0,30.74,125601,27.7613329434677,28.3455801650877,27.6632207206451,28.3455801650877,136210.820788048,0.0,1.0
2022-06-24,30.785,30.785,30.58,30.6,4291,28.3870749961687,28.3870749961687,28.1980429879109,28.216485135058,4653.47116664288,0.0,1.0
2022-06-27,31.17,31.17,30.84,30.86,3361,28.7420863287503,28.7420863287503,28.4377909008232,28.4562330479703,3644.91181335044,0.0,1.0
2022-06-28,31.089,31.42,31.03,31.42,11865,28.6673956328045,28.972613168089,28.6129912987206,28.972613168089,12867.2652976504,0.0,1.0
2022-06-29,30.865,31.1799,30.8607,31.1296,10580,28.4608435847571,28.7512151915881,28.4568785231204,28.7048331915131,11473.7182342302,0.0,1.0
2022-06-30,30.5495,30.84,30.3833,30.84,24996,28.1699187135116,28.4377909008232,28.0166644707192,28.4377909008232,27107.472682686,0.0,1.0
2022-07-01,30.8504,30.87,30.2601,30.4431,18942,28.4473808173397,28.4654541215438,27.9030608442931,28.0718064906891,20542.076634479,0.0,1.0
2022-07-05,30.19,30.22,29.56,30.22,25472,27.8384211185425,27.8660843392632,27.257493483409,27.8660843392632,27623.6815559841,0.0,1.0
2022-07-06,30.035,30.05,29.76,30.006,4269,27.6954944781525,27.7093260885129,27.44191495488,27.6687533647893,4629.6127733392,0.0,1.0
2022-07-07,30.6136,30.655,30.26,30.26,4242,28.2290257951181,28.2672010397125,27.9029686335574,27.9029686335574,4600.33201792101,0.0,1.0
2022-07-08,30.645,30.685,30.6,30.6,5128,28.257979966139,28.2948642604332,28.216485135058,28.216485135058,5561.17458460608,0.0,1.0
2022-07-11,30.22,30.45,30.21,30.38,4062,27.8660843392632,28.0781690314548,27.8568632656896,28.01362151644,4405.1269817999,0.0,1.0
2022-07-12,29.9199,30.1542,29.861,30.08,3092,27.589359921321,27.8054096751492,27.5350477979728,27.7369893092335,3353.18873159165,0.0,1.0
2022-07-13,30.0,30.1,29.58,29.75,2946172,27.6632207206451,27.7554314563806,27.2759356305561,27.4326938813064,3195042.28710571,0.0,1.0
2022-07-14,29.15,29.43,28.7999,29.36,39879,26.8794294668935,27.1376195269529,26.5565996810836,27.073072011938,43247.6757526338,0.0,1.0
2022-07-15,29.3814,29.46,29.31,29.42,55083,27.0928051093854,27.1652827476735,27.0269666440703,27.1283984533793,59735.9944703309,0.0,1.0
2022-07-18,29.77,30.17,29.63,29.8,60762,27.4511360284535,27.8199789713955,27.3220409984238,27.4787992491742,65894.7133599522,0.0,1.0
2022-07-19,30.52,30.5637,30.0,30.0,113248,28.1427165464696,28.183012637986,27.6632207206451,27.6632207206451,122814.332948025,0.0,1.0
2022-07-20,30.7019,30.735,30.43,30.43,12719,28.3104478747725,28.3409696283009,28.0597268843077,28.0597268843077,13793.4047468028,0.0,1.0
2022-07-21,30.77,30.77,30.36,30.515,34575,28.3732433858084,28.3732433858084,27.9951793692929,28.1381060096829,37495.6340215981,0.0,1.0
2022-07-22,30.5184,30.98,30.495,30.9323,46820,28.1412411746979,28.5668859308529,28.1196638625358,28.522901409907,50774.9988399486,0.0,1.0
2022-07-25,30.97,31.0,30.803,30.88,137746,28.5576648572793,28.585328078,28.4036729286011,28.4746751951174,149381.738364109,0.0,1.0
2022-07-26,30.7084,30.88,30.61,30.85,27877,28.3164415725953,28.4746751951174,28.2257062086316,28.4470119743967,30231.8377330467,0.0,1.0
2022-07-27,31.33,31.4,30.89,30.971,8050,28.8896235059271,28.9541710209419,28.4838962686909,28.5585869646367,8730.00300430556,0.0,1.0
2022-07-28,31.52,31.58,31.105,31.44,28756,29.0648239038245,29.1201503452658,28.6821493505222,28.9910553152361,31185.0889927715,0.0,1.0
2022-07-29,31.93,31.95,31.69,31.72,9097,29.44288792034,29.4613300674871,29.2215821545748,29.2492453752954,9865.44563107673,0.0,1.0
2022-08-01,31.63,31.7845,31.51,31.72,12803,29.1662557131335,29.3087212998448,29.0556028302509,29.2492453752954,13884.500430326,0.0,1.0
2022-08-02,31.5,31.7903,31.495,31.6192,5857,29.0463817566774,29.3140695225175,29.0417712198906,29.1562969536741,6351.75498089661,0.0,1.0
2022-08-03,31.6864,31.71,31.485,31.58,10754,29.2182625680883,29.2400243017219,29.0325501463171,29.1201503452658,11662.4164358139,0.0,1.0
2022-08-04,31.63,31.735,31.6,31.6,7824,29.1662557131335,29.2630769856558,29.1385924924129,29.1385924924129,8484.91223673128,0.0,1.0
2022-08-05,31.46,31.47,31.2899,31.31,35717,29.0094974623832,29.0187185359567,28.8526470008971,28.87118135878,38734.1015285443,0.0,1.0
2022-08-08,31.72,31.88,31.72,31.88,7399,29.2492453752954,29.3967825524722,29.2492453752954,29.3967825524722,8024.01145700087,0.0,1.0
2022-08-09,31.5111,31.662,31.46,31.65,4327,29.056617148344,29.1957631485689,29.0094974623832,29.1846978602806,4692.51217386711,0.0,1.0
2022-08-10,32.31,32.3699,31.82,31.97,6250,29.7932887161348,29.8485229468404,29.3414561110309,29.4797722146342,6777.95264309439,0.0,1.0
2022-08-11,32.4883,32.7364,32.4883,32.732,6415,29.9577004579512,30.1864752933109,29.9577004579512,30.1824180209385,6956.89059287207,0.0,1.0
2022-08-12,32.85,32.85,32.49,32.49,9800,30.2912266891064,30.2912266891064,29.9592680404587,29.9592680404587,10627.829744372,0.0,1.0
2022-08-15,32.5554,32.5901,32.38,32.39,7513,30.0195738616297,30.0515709869299,29.8578362311496,29.8670573047232,8147.64131321089,0.0,1.0
2022-08-16,32.9029,32.9029,32.6459,32.65,3722,30.3400061683105,30.3400061683105,30.1030245774703,30.1068052176354,4036.40635801557,0.0,1.0
2022-08-17,32.5949,32.72,32.48,32.55,9804,30.0559971022452,30.1713527326503,29.9500469668851,30.0145944819,10632.1676340636,0.0,1.0
2022-08-18,32.69,32.76,32.62,32.675,11046,30.1436895119296,30.2082370269445,30.0791419969148,30.1298579015693,11979.0823832993,0.0,1.0
2022-08-19,32.2809,32.44,32.216,32.44,7861,29.7664553920358,29.9131626725909,29.7066106245434,29.9131626725909,8525.03771637839,0.0,1.0
2022-08-22,31.9595,32.26,31.795,31.99,19074,29.4700900873819,29.7471833482671,29.3184034270971,29.4982143617813,20685.2269943012,0.0,1.0
2022-08-23,32.1491,32.296,32.09,32.1499,497575,29.6449216423364,29.7803792131318,29.5904250975167,29.6456593282223,539606.36582203,0.0,1.0
2022-08-24,32.1051,32.1449,31.95,31.95,15401,29.6043489186128,29.6410487914355,29.4613300674871,29.4613300674871,16701.9597850075,0.0,1.0
2022-08-25,32.4403,32.46,32.305,32.35,6985,29.9134393047981,29.931604819738,29.788678179348,29.830173010429,7575.03987392229,0.0,1.0
2022-08-26,31.8,32.4687,31.8,32.4687,6219,29.3230139638838,29.939627153747,29.3230139638838,29.939627153747,6744.33399798465,0.0,1.0
2022-08-29,31.7777,31.79,31.6198,31.74,9902,29.3024509698148,29.3137928903103,29.1568502180885,29.2676875224425,10738.4459315073,0.0,1.0
2022-08-30,30.977,31.335,30.96,31.335,8367,28.5641196087808,28.8942340427138,28.5484437837058,28.8942340427138,9073.78076236332,0.0,1.0
2022-08-31,30.6523,30.93,30.6385,30.79,7144,28.2647113498477,28.5207805629851,28.2519862683162,28.3916855329554,7747.4709891626,0.0,1.0
2022-09-01,30.26,30.32,30.0,30.32,8872,27.9029686335574,27.9582950749987,27.6632207206451,27.9582950749987,9621.43933592534,0.0,1.0
2022-09-02,30.52,31.02,30.43,30.56,8035,28.1427165464696,28.6037702251471,28.0597268843077,28.1796008407638,8713.73591796215,0.0,1.0
2022-09-06,30.26,30.71,30.2463,30.69,5863,27.9029686335574,28.3179169443671,27.8903357627616,28.29947479722,6358.26181543398,0.0,1.0
2022-09-07,30.5866,30.6,30.06,30.06,50815,28.2041288964695,28.216485135058,27.7185471620864,27.7185471620864,55107.4661694145,0.0,1.0
2022-09-08,30.83,30.8701,30.59,30.59,7341,28.4285698272496,28.4655463322796,28.2072640614845,28.2072640614845,7961.11205647295,0.0,1.0
2022-09-09,31.68,31.68,31.31,31.31,12186,29.2123610810013,29.2123610810013,28.87118135878,28.87118135878,13215.3809453997,0.0,1.0
2022-09-12,32.0555,32.2,31.79,31.79,41469,29.558612393688,29.6918569068258,29.3137928903103,29.3137928903103,44971.986905037,0.0,1.0
2022-09-13,31.09,31.59,31.05,31.59,22738,28.6683177401619,29.1293714188393,28.6314334458677,29.1293714188393,24658.7339517888,0.0,1.0
2022-09-14,31.2011,31.42,31.1,31.2,10832,28.770763867564,28.972613168089,28.6775388137354,28.7697495494709,11747.0052847997,0.0,1.0
2022-09-15,30.8573,31.32,30.81,31.25,29901,28.4537433581054,28.8804024323535,28.4101276801025,28.8158549173387,32426.8099169865,0.0,1.0
2022-09-16,30.51,31.24,30.29,31.24,53076,28.1334954728961,28.8066338437651,27.930631854278,28.8066338437651,57559.4583175804,0.0,1.0
2022-09-19,30.85,30.85,30.13,30.13,9276,28.4470119743967,28.4470119743967,27.7830946771013,27.7830946771013,10059.566194775,0.0,1.0
2022-09-20,30.3362,30.5441,30.156,30.5441,17461,27.9732332141878,28.1649393337819,27.8070694683925,28.1649393337819,18935.9729761714,0.0,1.0
2022-09-21,29.8657,30.43,29.8657,30.43,67679,27.5393817025524,28.0597268843077,27.5393817025524,28.0597268843077,73396.0091091175,0.0,1.0
2022-09-22,29.62,29.92,29.48,29.92,26324,27.3128199248503,27.5894521320567,27.1837248948206,27.5894521320567,28547.6520602906,0.0,1.0
2022-09-23,28.5,29.37,28.3335,29.04,72519,26.2800596846129,27.0822930855116,26.1265288096133,26.7779976575845,78644.8556359298,0.0,1.0
2022-09-26,28.0893,28.58,27.8859,28.37,239732,25.9013501929472,26.3538282732013,25.7137935564613,26.1601857281567,259982.742885489,0.0,1.0
2022-09-27,27.98,28.41,27.9001,28.28,395831,25.8005638587884,26.1970700224509,25.7268874809357,26.0771960659948,429267.80362699,0.0,1.0
2022-09-28,28.78,28.78,28.11,28.11,22333,26.5382497446722,26.5382497446722,25.9204378152445,25.9204378152445,24219.5226205163,0.0,1.0
2022-09-29,28.29,28.3507,27.99,28.3507,28632,26.0864171395684,26.1423890561598,25.8097849323619,26.1423890561598,31050.6144123325,0.0,1.0
2022-09-30,28.1,28.5,28.05,28.28,12960,25.9112167416709,26.2800596846129,25.8651113738032,26.0771960659948,14054.7626007205,0.0,1.0
2022-10-03,29.0169,29.13,28.28,28.64,19976,26.7566969776296,26.8609873197464,26.0771960659948,26.4091547146425,21663.4211197525,0.0,1.0
2022-10-04,29.9953,30.01,29.36,29.51,21788,27.6588868160656,27.6724417942187,27.073072011938,27.2113881155413,23628.4851500384,0.0,1.0
2022-10-05,29.6462,29.725,29.31,29.63,17504,27.336979137613,27.4096411973725,27.0269666440703,27.3220409984238,18982.6052903558,0.0,1.0
2022-10-06,28.85,29.43,28.815,29.3,282246,26.6027972596871,27.1376195269529,26.5705235021796,27.0177455704967,306088.00347245,0.0,1.0
2022-10-07,28.33,28.9,28.33,28.85,38641,26.1233014338625,26.6489026275548,26.1233014338625,26.6027972596871,41905.0988930897,0.0,1.0
2022-10-10,28.0729,28.4,28.0729,28.4,23710,25.8862276322866,26.1878489488774,25.8862276322866,26.1878489488774,25712.8411468429,0.0,1.0
2022-10-11,27.67,28.21,27.63,27.93,69423,25.5147105780084,26.01264855098,25.4778262837142,25.7544584909206,75287.3290146465,0.0,1.0
2022-10-12,27.6357,27.82,27.5,27.5,12277,25.4830822956511,25.6530266816116,25.357952327258,25.357952327258,13314.0679358832,0.0,1.0
2022-10-13,28.4482,28.52,26.93,26.93,39587,26.2322945235019,26.29850183176,24.8323511335658,24.8323511335658,42931.0098051484,0.0,1.0
2022-10-14,27.79,28.5204,27.78,28.47,21870,25.6253634608909,26.2988706747029,25.6161423873174,26.2523964638922,23717.4118887159,0.0,1.0
2022-10-17,28.4838,28.66,28.04,28.31,43409,26.2651215454237,26.4275968617896,25.8558903002296,26.1048592867154,47075.8634054535,0.0,1.0
2022-10-18,28.6838,29.96,27.17,28.76,37791,26.4495430168947,27.6263364263509,25.0536568993309,26.5198075975251,40983.2973336288,0.0,1.0
2022-10-19,28.545,28.6799,28.37,28.55,977658,26.3215545156938,26.445946798201,26.1601857281567,26.3261650524806,1060243.14002278,0.0,1.0
2022-10-20,28.42,28.95,28.2999,28.64,22629,26.2062910960245,26.6950079954225,26.0955460024062,26.4091547146425,24540.5264576932,0.0,1.0
2022-10-21,29.1022,29.11,28.44,28.54,29798,26.835352735212,26.8425451725993,26.2247332431716,26.3169439789071,32315.1092574282,0.0,1.0
2022-10-24,29.0248,29.1395,28.79,29.03,40543,26.7639816257527,26.8697473396413,26.5474708182458,26.7687765840109,43967.7654414361,0.0,1.0
2022-10-25,29.5,29.5,29.08,29.12,10349,27.2021670419677,27.2021670419677,26.8148819518787,26.8517662461729,11223.2051045414,0.0,1.0
2022-10-26,29.87,30.1087,29.6799,29.73,24499,27.543346764189,27.7634537903896,27.3680541555558,27.4142517341593,26568.4898885071,0.0,1.0
2022-10-27,30.07,30.28,29.86,30.04,25341,27.72776823566,27.9214107807045,27.5341256906154,27.7001050149393,27481.6156685847,0.0,1.0
2022-10-28,30.12,30.18,29.815,29.97,27881,27.7738736035277,27.829200044969,27.4926308595345,27.6355574999245,30236.1756227383,0.0,1.0
2022-10-31,30.1295,30.19,29.92,29.92,68344,27.7826336234226,27.8384211185425,27.5894521320567,27.5894521320567,74117.1832703428,0.0,1.0
2022-11-01,30.176,30.52,30.12,30.52,51028,27.8255116155396,28.1427165464696,27.7738736035277,28.1427165464696,55338.4587954912,0.0,1.0
2022-11-02,29.735,30.47,29.735,30.1899,32976,27.4188622709461,28.0966111786019,27.4188622709461,27.8383289078068,35761.5626173889,0.0,1.0
2022-11-03,29.6148,29.72,29.3,29.4,28591,27.308024966592,27.4050306605858,27.0177455704967,27.1099563062322,31006.1510429939,0.0,1.0
2022-11-04,30.4232,30.58,29.97,29.97,28068,28.0534565542777,28.1980429879109,27.6355574999245,27.6355574999245,30438.9719658197,0.0,1.0
2022-11-07,30.52,30.57,30.38,30.49,23908,28.1427165464696,28.1888219143374,28.01362151644,28.115053325749,25927.5666865761,0.0,1.0
2022-11-08,30.84,31.01,30.51,30.66,76852,28.4377909008232,28.5945491515735,28.1334954728961,28.2718115764993,83343.8746443343,0.0,1.0
2022-11-09,30.2,30.73,30.17,30.72,61509,27.8476421921161,28.3363590915142,27.8199789713955,28.3271380179406,66704.8142598548,0.0,1.0
2022-11-10,31.6,31.62,30.69,30.71,38881,29.1385924924129,29.15703463956,28.29947479722,28.3179169443671,42165.3722745844,0.0,1.0
2022-11-11,31.93,32.059,31.75,31.84,25052,29.44288792034,29.5618397694387,29.2769085960161,29.359898258178,27168.2031383681,0.0,1.0
2022-11-14,31.64,31.89,31.64,31.84,65037,29.1754767867071,29.4060036260458,29.1754767867071,29.359898258178,70530.8329678286,0.0,1.0
2022-11-15,31.76,31.96,31.615,31.96,83618,29.2861296695896,29.4705511410606,29.1524241027732,29.4705511410606,90681.4150576427,0.0,1.0
2022-11-16,31.71,31.769,31.5804,31.7,20690,29.2400243017219,29.2944286358058,29.1205191882087,29.2308032281483,22437.7344296997,0.0,1.0
2022-11-17,31.64,31.64,31.35,31.53,25929,29.1754767867071,29.1754767867071,28.9080656530742,29.074044977398,28119.2854532471,0.0,1.0
2022-11-18,31.6421,31.72,31.5,31.67,989193,29.1774132121575,29.2492453752954,29.0463817566774,29.2031400074277,1072752.52942087,0.0,1.0
2022-11-21,31.46,31.51,31.1304,31.35,53339,29.0094974623832,29.0556028302509,28.705570877399,28.9080656530742,57844.6745648018,0.0,1.0
2022-11-22,32.08,32.08,31.65,31.77,36873,29.5812040239432,29.5812040239432,29.1846978602806,29.2953507431632,39987.7516494111,0.0,1.0
2022-11-23,32.21,32.23,31.96,31.96,35672,29.7010779803993,29.7195201275464,29.4705511410606,29.4705511410606,38685.3002695141,0.0,1.0
2022-11-25,32.2954,32.41,32.15,32.17,126094,29.7798259487174,29.8854994518703,29.645751538958,29.6641936861051,136745.465692535,0.0,1.0
2022-11-28,31.8,32.1614,31.7999,32.0,10031,29.3230139638838,29.6562635628319,29.3229217531481,29.5074354353548,10878.3428740608,0.0,1.0
2022-11-29,31.68,31.81,31.551,31.8,6926,29.2123610810013,29.3322350374574,29.0934092319025,29.3230139638838,7511.05600097146,0.0,1.0
2022-11-30,32.17,32.17,31.5291,31.94,17016,29.6641936861051,29.6641936861051,29.0732150807764,29.4521089939135,18453.3827479831,0.0,1.0
2022-12-01,32.34,32.51,32.2607,32.42,27638,29.8209519368554,29.9777101876058,29.7478288234172,29.8947205254438,29972.6488239749,0.0,1.0
2022-12-02,32.21,32.31,32.03,32.08,18005,29.7010779803993,29.7932887161348,29.5350986560754,29.5812040239432,19525.9259742263,0.0,1.0
2022-12-05,31.5197,32.24,31.485,32.18,23997,29.0645472716173,29.72874120112,29.0325501463171,29.6734147596787,26024.0847322137,0.0,1.0
2022-12-06,31.06,31.48,30.9105,31.48,8568,28.6406545194413,29.0279396095303,28.5027994695167,29.0279396095303,9291.75971936522,0.0,1.0
2022-12-07,31.0247,31.2818,30.995,31.11,13368,28.6081041297266,28.8451779313026,28.5807175412132,28.686759887309,14497.2273492617,0.0,1.0
2022-12-08,31.17,31.31,31.1,31.21,16369,28.7420863287503,28.87118135878,28.6775388137354,28.7789706230445,17751.7290903699,0.0,1.0
2022-12-09,30.98,31.28,30.97,31.17,12296,28.5668859308529,28.8435181380593,28.5576648572793,28.7420863287503,13334.6729119182,0.0,1.0
2022-12-12,31.12,31.14,30.838,31.11,134756,28.6959809608825,28.7144231080296,28.4359466861085,28.686759887309,146139.165819653,0.0,1.0
2022-12-13,31.26,31.79,31.2,31.57,41749,28.8250759909122,29.3137928903103,28.7697495494709,29.1109292716922,45275.6391834476,0.0,1.0
2022-12-14,31.03,31.295,30.99,31.23,35170,28.6129912987206,28.8573497484196,28.5761070044264,28.7974127701916,38140.8951132207,0.0,1.0
2022-12-15,30.36,30.66,30.2301,30.61,8683,27.9951793692929,28.2718115764993,27.8753976235725,28.2257062086316,9416.47404799816,0.0,1.0
2022-12-16,29.4,30.4499,29.08,29.4,200734,27.6666325178673,28.6546324321704,27.3654991027069,27.6666325178673,213310.369311795,0.6037,1.0
2022-12-19,29.2179,29.55,29.11,29.55,41078,27.4952687838026,27.8077888062238,27.3937303603782,27.8077888062238,43651.6153247079,0.0,1.0
2022-12-20,29.52,29.59,29.2,29.2,477001,27.7795575485525,27.8454304831189,27.478424133392,27.478424133392,506886.025646356,0.0,1.0
2022-12-21,29.85,29.97,29.61,29.66,80198,28.0901013829367,28.2030264136219,27.8642513215664,27.9113034176852,85222.5582017364,0.0,1.0
2022-12-22,29.47,29.72,29.19,29.67,41753,27.7325054524337,27.9677659330278,27.4690137141683,27.920713836909,44368.9053666812,0.0,1.0
2022-12-23,29.82,29.82,29.44,29.57,22613,28.0618701252654,28.0618701252654,27.7042741947624,27.8266096446713,24029.7477320615,0.0,1.0
2022-12-27,30.0114,30.1199,29.56,30.02,33803,28.2419855492083,28.3440885977861,27.8171992254476,28.2500785097407,35920.8226501071,0.0,1.0
2022-12-28,29.47,30.04,29.47,29.96,113057,27.7325054524337,28.2688993481883,27.7325054524337,28.1936159943981,120140.237444995,0.0,1.0
2022-12-29,29.925,29.94,29.63,29.63,13269,28.160679527115,28.1747951559506,27.8830721600139,27.8830721600139,14100.3282473234,0.0,1.0
2022-12-30,29.73,29.8307,29.68,29.81,8434,27.9771763522516,28.0719392738349,27.9301242561327,28.0524597060417,8962.4062429667,0.0,1.0
2023-01-03,29.56,29.8333,29.455,29.67,33084,27.8171992254476,28.074385982833,27.718389823598,27.920713836909,35156.7759239163,0.0,1.0
2023-01-04,30.15,30.25,29.81,30.02,34194,28.3724139596497,28.4665181518873,28.0524597060417,28.2500785097407,36336.3195484946,0.0,1.0
2023-01-05,29.82,30.03,29.76,30.01,20672,28.0618701252654,28.2594889289645,28.0054076099229,28.240668090517,21967.1403669206,0.0,1.0
2023-01-06,30.61,30.61,29.95,30.0,12086,28.8052932439428,28.8052932439428,28.1842055751744,28.2312576712932,12843.2110330206,0.0,1.0
2023-01-09,30.76,31.025,30.75,30.86,24147,28.9464495322993,29.1958256417291,28.9370391130755,29.0405537245369,25659.8557681903,0.0,1.0
2023-01-10,30.6649,30.69,30.52,30.67,10286,28.8569564454813,28.8805765977329,28.7205994709289,28.8617557592854,10930.4375877585,0.0,1.0
2023-01-11,30.86,30.89,30.6801,30.89,30828,29.0405537245369,29.0687849822082,28.8712602827014,29.0687849822082,32759.4332058547,0.0,1.0
2023-01-12,31.25,31.335,30.8799,31.2,368568,29.4075600742637,29.4875486376657,29.0592804587922,29.3605079781449,391659.490651857,0.0,1.0
2023-01-13,31.48,31.51,31.06,31.06,27182,29.6239997164103,29.6522309740816,29.2287621090122,29.2287621090122,28885.004327285,0.0,1.0
2023-01-17,31.64,31.69,31.54,31.61,34849,29.7745664239906,29.8216185201094,29.6804622317529,29.7463351663193,37032.3565521872,0.0,1.0
2023-01-18,31.2932,31.875,31.28,31.86,39744,29.4482130853104,29.995711275749,29.435791331935,29.9815956469134,42234.0376713859,0.0,1.0
2023-01-19,31.33,31.45,31.1299,31.25,1037510,29.4828434280539,29.595768458739,29.2945409393863,29.4075600742637,1102511.9873299,0.0,1.0
2023-01-20,31.74,31.7533,31.27,31.3,40275,29.8686706162282,29.8811864737958,29.4263809127113,29.4546121703826,42798.3058377382,0.0,1.0
2023-01-23,31.94,31.975,31.66,31.66,203622,30.0568790007035,30.0898154679867,29.7933872624381,29.7933872624381,216379.308039527,0.0,1.0
2023-01-24,31.94,31.9786,31.7199,31.88,15945,30.0568790007035,30.0932032189072,29.8497556735884,30.0004164853609,16943.9847692796,0.0,1.0
2023-01-25,31.87,31.96,31.6,31.9,37462,29.9910060661371,30.075699839151,29.7369247470955,30.0192373238084,39809.0660035593,0.0,1.0
2023-01-26,32.1894,32.1894,31.9299,32.11,18757,30.2915748561442,30.2915748561442,30.0473744772875,30.2168561275075,19932.1619515445,0.0,1.0
2023-01-27,32.2779,32.35,32.1101,32.13,16408,30.3748570662745,30.4427061888778,30.2169502316997,30.235676965955,17435.9926054776,0.0,1.0
2023-01-30,31.8955,32.22,31.89,32.13,21432,30.0150026351577,30.3203707389689,30.0098269045847,30.235676965955,22774.7558215868,0.0,1.0
2023-01-31,32.37,32.38,31.85,31.8623,116046,30.4615270273254,30.4709374465491,29.9721852276896,29.9837600433348,123316.504016044,0.0,1.0
2023-02-01,32.39,32.51,31.97,32.37,40879,30.4803478657729,30.5932728964581,30.0851102583748,30.4615270273254,43440.147593815,0.0,1.0
2023-02-02,32.3062,32.5,32.2359,32.46,49890,30.4014885526777,30.5838624772343,30.3353333055347,30.5462208003392,53015.7039911797,0.0,1.0
2023-02-03,32.15,32.32,32.0773,32.11,31677,30.2544978044025,30.4144749312065,30.1860840566458,30.2168561275075,33661.6246808699,0.0,1.0
2023-02-06,31.9,32.03,31.79,32.03,17974,30.0192373238084,30.1415727737174,29.915722712347,30.1415727737174,19100.1055028556,0.0,1.0
2023-02-07,32.1431,32.1664,31.72,31.81,15418,30.2480046151381,30.2699308919295,29.8498497777807,29.9345435507946,16383.9672105835,0.0,1.0
2023-02-08,31.97,32.13,31.9,32.13,24696,30.0851102583748,30.235676965955,30.0192373238084,30.235676965955,26243.2516689952,0.0,1.0
2023-02-09,31.8186,32.34,31.8186,32.34,32678,29.942636511327,30.4332957696541,29.942636511327,30.4332957696541,34725.3392468184,0.0,1.0
2023-02-10,32.21,32.235,31.94,31.98,51788,30.3109603197451,30.3344863678045,30.0568790007035,30.0945206775986,55032.6173240171,0.0,1.0
2023-02-13,32.3376,32.39,32.21,32.21,39961,30.4310372690404,30.4803478657729,30.3109603197451,30.3109603197451,42464.6331367314,0.0,1.0
2023-02-14,32.3205,32.4999,32.0217,32.1,21663,30.4149454521677,30.5837683730421,30.1337621257617,30.2074457082837,23020.2284137287,0.0,1.0
2023-02-15,32.184,32.1899,31.935,31.94,33336,30.2864932297633,30.2920453771054,30.0521737910916,30.0568790007035,35424.5642062531,0.0,1.0
2023-02-16,31.8572,32.08,31.7591,32.01,112670,29.9789607295307,30.1886248698362,29.8866445169456,30.1227519352698,119728.991154264,0.0,1.0
2023-02-17,31.61,31.73,31.5763,31.69,11935,29.7463351663193,29.8592601970044,29.7146220535352,29.8216185201094,12682.7505940014,0.0,1.0
2023-02-21,31.2,31.56,31.18,31.46,22095,29.3605079781449,29.6992830702004,29.3416871396974,29.6051788779628,23479.2940405916,0.0,1.0
2023-02-22,30.99,31.145,30.89,31.13,10700,29.1628891744459,29.3087506724142,29.0687849822082,29.2946350435786,11370.3754801688,0.0,1.0
2023-02-23,31.01,31.1263,30.74,31.11,17167,29.1817100128934,29.2911531884658,28.9276286938518,29.275814205131,18242.5454082297,0.0,1.0
2023-02-24,30.93,30.93,30.4863,30.52,64786,29.1064266591033,29.1064266591033,28.6888863581449,28.7205994709289,68844.9669026371,0.0,1.0
2023-02-27,31.04,31.24,30.9805,31.13,7659,29.2099412705647,29.39814965504,29.1539492761833,29.2946350435786,8138.85100959,0.0,1.0
2023-02-28,30.8,31.04,30.74,31.02,10780,28.9840912091944,29.2099412705647,28.9276286938518,29.1911204321172,11455.3876332916,0.0,1.0
2023-03-01,30.9131,30.94,30.735,30.82,5598,29.0905230506151,29.1158370783271,28.9229234842399,29.0029120476419,5948.72541476496,0.0,1.0
2023-03-02,31.11,31.11,30.69,30.83,83044,29.275814205131,29.275814205131,28.8805765977329,29.0123224668656,88246.8655490786,0.0,1.0
2023-03-03,31.4462,31.4962,31.05,31.05,31105,29.592192499434,29.6392445955528,29.2193516897885,29.2193516897885,33053.7877860422,0.0,1.0
2023-03-06,31.305,31.4608,31.27,31.345,57536,29.4593173799945,29.6059317115007,29.4263809127113,29.4969590568895,61140.7405258871,0.0,1.0
2023-03-07,30.6365,31.155,30.59,31.155,25557,28.8302308548858,29.318161091638,28.7864724054953,29.318161091638,27158.1949669789,0.0,1.0
2023-03-08,30.65,30.765,30.5496,30.55,23112,28.8429349208379,28.9511547419112,28.7484543118313,28.7488307286002,24560.0110371646,0.0,1.0
2023-03-09,30.19,30.79,30.16,30.7,20425,28.4100556365447,28.9746807899706,28.3818243788734,28.8899870169567,21704.665344154,0.0,1.0
2023-03-10,29.6905,30.2546,29.6905,30.0,15649,27.9400051963177,28.4708469447302,27.9400051963177,28.2312576712932,16629.4398027254,0.0,1.0
2023-03-13,29.63,29.88,29.4,29.5,57955,27.8830721600139,28.118332640608,27.6666325178673,27.760736710105,61585.9916778677,0.0,1.0
2023-03-14,29.83,30.12,29.63,29.92,39545,28.0712805444892,28.3441827019784,27.8830721600139,28.1559743175031,42022.5699404931,0.0,1.0
2023-03-15,29.24,29.31,28.8327,29.16,44613,27.5160658102871,27.5819387448535,27.1327794353032,27.440782456497,47408.0898408198,0.0,1.0
2023-03-16,29.54,29.585,28.9263,29.2,55051,27.798378387,27.840725273507,27.2208609592376,27.478424133392,58500.0505195116,0.0,1.0
2023-03-17,29.2,29.4396,29.09,29.33,11607,27.478424133392,27.7038977779934,27.3749095219306,27.600759583301,12334.2007661981,0.0,1.0
2023-03-20,29.57,29.65,29.3987,29.42,20358,27.8266096446713,27.9018929984614,27.6654091633682,27.6854533563149,21633.4676659137,0.0,1.0
2023-03-21,29.74,29.95,29.6374,29.83,21340,27.9865867714753,28.1842055751744,27.8900358702395,28.0712805444892,22676.9918454956,0.0,1.0
2023-03-22,29.54,29.9116,29.54,29.77,51194,27.798378387,28.1480695653551,27.798378387,28.0148180291466,54401.4020870807,0.0,1.0
2023-03-23,29.36,29.9,29.31,29.76,20679,27.6289908409723,28.1371534790556,27.5819387448535,28.0054076099229,21974.5789303188,0.0,1.0
2023-03-24,29.3852,29.405,28.94,29.16,23247,27.6527050974162,27.6713377274792,27.2337532335742,27.440782456497,24703.4690455593,0.0,1.0
2023-03-27,29.76,29.78,29.53,29.62,26948,28.0054076099229,28.0242284483704,27.7889679677763,27.8736617407902,28636.3437794008,0.0,1.0
2023-03-28,29.95,30.0,29.82,29.855,21377,28.1842055751744,28.2312576712932,28.0618701252654,28.0948065925486,22716.3099663148,0.0,1.0
2023-03-29,30.31,30.31,30.05,30.19,25850,28.5229806672299,28.5229806672299,28.278309767412,28.4100556365447,27469.551977791,0.0,1.0
2023-03-30,30.53,30.58,30.4134,30.58,30712,28.7300098901527,28.7770619862715,28.6202844020036,28.7770619862715,32636.1655838266,0.0,1.0
2023-03-31,30.77,30.7979,30.54,30.54,29437,28.9558599515231,28.9821150211574,28.7394203093765,28.7394203093765,31281.2843934326,0.0,1.0
2023-04-03,31.39,31.39,31.03,31.07,22547,29.5393059433965,29.5393059433965,29.2005308513409,29.238172528236,23959.6127057351,0.0,1.0
2023-04-04,31.33,31.5,31.19,31.46,35929,29.4828434280539,29.6428205548579,29.3510975589212,29.6051788779628,38180.0206193444,0.0,1.0
2023-04-05,31.11,31.28,31.0301,31.26,16229,29.275814205131,29.435791331935,29.2006249555332,29.4169704934875,17245.7779128654,0.0,1.0
2023-04-06,31.1046,31.1601,30.95,31.05,15558,29.2707325787502,29.3229604054421,29.1252474975508,29.2193516897885,16532.7384785483,0.0,1.0
2023-04-10,31.1263,31.145,30.9718,30.9858,18372,29.2911531884658,29.3087506724142,29.1457622114586,29.1589367983719,19523.0409646413,0.0,1.0
2023-04-11,31.46,31.525,31.24,31.24,68179,29.6051788779628,29.6663466029173,29.39814965504,29.39814965504,72450.5448469561,0.0,1.0
2023-04-12,31.5894,31.79,31.54,31.72,28348,29.7269497027183,29.915722712347,29.6804622317529,29.8498497777807,30124.0564590491,0.0,1.0
2023-04-13,32.01,32.03,31.76,31.9,12915,30.1227519352698,30.1415727737174,29.8874914546757,30.0192373238084,13724.1494697552,0.0,1.0
2023-04-14,31.96,32.115,31.8325,32.0,20929,30.075699839151,30.2215613371194,29.955716994048,30.1133415160461,22240.2419088274,0.0,1.0
2023-04-17,32.014,32.014,31.86,31.93,10783,30.1265161029594,30.1265161029594,29.9815956469134,30.0474685814797,11458.5755890337,0.0,1.0
2023-04-18,32.11,32.25,32.11,32.22,22158,30.2168561275075,30.3486019966402,30.2168561275075,30.3203707389689,23546.2411111758,0.0,1.0
2023-04-19,31.98,32.0535,31.95,31.95,16308,30.0945206775986,30.1636872588932,30.0662894199273,30.0662894199273,17329.7274140741,0.0,1.0
2023-04-20,31.87,32.1,31.8291,31.9,42424,29.9910060661371,30.2074457082837,29.9525174515119,30.0192373238084,45081.9448009984,0.0,1.0
2023-04-21,31.84,31.8507,31.66,31.76,14673,29.9627748084658,29.9728439570353,29.7933872624381,29.8874914546757,15592.2915346278,0.0,1.0
2023-04-24,31.82,31.8822,31.77,31.84,12983,29.9439539700183,30.0024867775901,29.8969018738995,29.9627748084658,13796.4097999095,0.0,1.0
2023-04-25,31.2138,31.59,31.19,31.59,24080,29.3734943566737,29.7275143278717,29.3510975589212,29.7275143278717,25588.65808995,0.0,1.0
2023-04-26,31.07,31.36,31.025,31.23,18031,29.238172528236,29.5110746857252,29.1958256417291,29.3887392358162,19160.6766619555,0.0,1.0
2023-04-27,31.45,31.4786,31.18,31.18,13593,29.595768458739,29.622682257719,29.3416871396974,29.3416871396974,14444.6274674706,0.0,1.0
2023-04-28,31.72,31.755,31.46,31.46,4203,29.8498497777807,29.8827862450639,29.6051788779628,29.6051788779628,4466.32599468687,0.0,1.0
2023-05-01,31.703,31.9,31.7,31.9,15118,29.8338520651003,30.0192373238084,29.8310289393331,30.0192373238084,16065.1716363731,0.0,1.0
2023-05-02,31.15,31.402,30.9901,31.402,9796,29.3134558820261,29.550598446465,29.1629832786381,29.550598446465,10409.7381498817,0.0,1.0
2023-05-03,31.1,31.31,31.07,31.18,7308,29.2664037859073,29.4640225896063,29.238172528236,29.3416871396974,7765.86018776389,0.0,1.0
2023-05-04,31.17,31.35,31.1192,31.16,16841,29.3322767204736,29.5016642665014,29.2844717908169,29.3228663012499,17896.1208842545,0.0,1.0
2023-05-05,31.96,31.99,31.49,31.55,16824,30.075699839151,30.1039310968223,29.6334101356341,29.6898726509767,17878.0558017159,0.0,1.0
2023-05-08,32.05,32.22,31.97,32.22,17897,30.1603936121649,30.3203707389689,30.0851102583748,30.3203707389689,19018.2813054749,0.0,1.0
2023-05-09,31.97,32.01,31.79,31.84,8203,30.0851102583748,30.1227519352698,29.915722712347,29.9627748084658,8716.93365082474,0.0,1.0
2023-05-10,31.87,32.04,31.7,31.915,6129,29.9910060661371,30.1509831929411,29.8310289393331,30.0333529526441,6512.99358111727,0.0,1.0
2023-05-11,31.5644,31.76,31.4181,31.76,7774,29.7034236546589,29.8874914546757,29.5657492214152,29.8874914546757,8261.05597970396,0.0,1.0
2023-05-12,31.44,31.69,31.29,31.68,6766,29.5863580395153,29.8216185201094,29.4452017511588,29.8122081008856,7189.90285035721,0.0,1.0
2023-05-15,31.7952,31.84,31.5,31.5,8009,29.9206161303434,29.9627748084658,29.6428205548579,29.6428205548579,8510.77917950206,0.0,1.0
2023-05-16,31.31,31.82,31.29,31.82,31362,29.4640225896063,29.9439539700183,29.4452017511588,29.9439539700183,33326.8893279491,0.0,1.0
2023-05-17,31.4293,31.4299,31.18,31.19,25129,29.5762888909458,29.5768535160993,29.3416871396974,29.3510975589212,26703.3799477722,0.0,1.0
2023-05-18,31.34,31.35,31.08,31.3,16218,29.4922538472776,29.5016642665014,29.2475829474598,29.4546121703826,17234.088741811,0.0,1.0
2023-05-19,31.4,31.48,31.3,31.46,16326,29.5487163626202,29.6239997164103,29.4546121703826,29.6051788779628,17348.8551485267,0.0,1.0
2023-05-22,31.43,31.484,31.37,31.37,19897,29.5769476202915,29.6277638840998,29.5204851049489,29.5204851049489,21143.5851335438,0.0,1.0
2023-05-23,31.05,31.37,31.0296,31.31,53776,29.2193516897885,29.5204851049489,29.200154434572,29.4640225896063,57145.1693291175,0.0,1.0
2023-05-24,30.56,30.79,30.5096,30.79,106510,28.758241147824,28.9746807899706,28.7108126349362,28.9746807899706,113183.055363811,0.0,1.0
2023-05-25,30.23,30.45,30.076,30.45,24082,28.4476973134398,28.6547265363626,28.3027768573938,28.6547265363626,25590.7833937781,0.0,1.0
2023-05-26,30.52,30.54,30.37,30.37,45415,28.7205994709289,28.7394203093765,28.5794431825725,28.5794431825725,48260.3366758755,0.0,1.0
2023-05-30,30.25,30.52,30.1998,30.5,39097,28.4665181518873,28.7205994709289,28.419277847384,28.7017786324814,41546.5018830056,0.0,1.0
2023-05-31,30.0392,30.12,29.9101,30.05,30419,28.2681465146504,28.3441827019784,28.1466580024716,28.278309767412,32324.8085730145,0.0,1.0
2023-06-01,30.48,30.5688,30.15,30.21,24817,28.6829577940339,28.7665223167409,28.3724139596497,28.4288764749923,26371.8325505934,0.0,1.0
2023-06-02,31.11,31.13,30.66,30.76,21403,29.275814205131,29.2946350435786,28.8523453400616,28.9464495322993,22743.9389160798,0.0,1.0
2023-06-05,30.9,31.11,30.84,31.09,42667,29.078195401432,29.275814205131,29.0217328860894,29.2569933666835,45340.1692161087,0.0,1.0
2023-06-06,31.18,31.18,30.86,30.86,33448,29.3416871396974,29.3416871396974,29.0405537245369,29.0405537245369,35543.5812206249,0.0,1.0
2023-06-07,31.16,31.39,31.0225,31.17,28700,29.3228663012499,29.5393059433965,29.1934730369231,29.3322767204736,30498.1099327892,0.0,1.0
2023-06-08,31.12,31.18,30.9928,31.06,31564,29.2852246243548,29.3416871396974,29.1655240918285,29.2287621090122,33541.545014584,0.0,1.0
2023-06-09,31.09,31.26,31.0,31.06,49087,29.2569933666835,29.4169704934875,29.1722995936696,29.2287621090122,52162.39450421,0.0,1.0
2023-06-12,31.12,31.12,30.86,31.02,126558,29.2852246243548,29.2852246243548,29.0405537245369,29.1911204321172,134487.100936374,0.0,1.0
2023-06-13,31.34,31.4597,31.21,31.29,157226,29.4922538472776,29.6048965653861,29.3699183973687,29.4452017511588,167076.509835984,0.0,1.0
2023-06-14,31.39,31.56,31.2036,31.47,62638,29.5393059433965,29.6992830702004,29.3638957290655,29.6145892971866,66562.3905912909,0.0,1.0
2023-06-15,31.68,31.74,31.29,31.34,38142,29.8122081008856,29.8686706162282,29.4452017511588,29.4922538472776,40531.6693051027,0.0,1.0
2023-06-16,31.3235,31.63,31.3235,31.62,26185,29.761674149654,30.0528917060212,29.761674149654,30.043390317559,27559.1300198929,0.3028,1.0
2023-06-20,30.92,31.0,30.815,31.0,26857,29.3782931252032,29.454304232901,29.2785285463498,29.454304232901,28266.3950713868,0.0,1.0
2023-06-21,30.97,31.07,30.84,30.84,48657,29.4258000675143,29.5208139521366,29.3022820175054,29.3022820175054,51210.4101347309,0.0,1.0
2023-06-22,30.85,30.86,30.705,30.81,27772,29.3117834059676,29.3212847944298,29.1740132732653,29.2737778521187,29229.4122173941,0.0,1.0
2023-06-23,30.53,30.61,30.4564,30.57,32791,29.0077389751764,29.0837500828742,28.9378087560944,29.0457445290253,34511.7980707392,0.0,1.0
2023-06-26,30.9,30.98,30.7058,30.71,24625,29.3592903482787,29.4353014559765,29.1747733843423,29.1787639674964,25917.2647217821,0.0,1.0
2023-06-27,31.09,31.09,30.8254,30.966,21982,29.539816729061,29.539816729061,29.2884099903505,29.4219995121294,23135.5660147904,0.0,1.0
2023-06-28,31.06,31.06,30.8072,30.8072,48608,29.5113125636743,29.5113125636743,29.2711174633493,29.2711174633493,51158.8387247262,0.0,1.0
2023-06-29,31.2,31.2,31.0,31.0,41736,29.6443320021455,29.6443320021455,29.454304232901,29.454304232901,43926.2115909968,0.0,1.0
2023-06-30,31.59,31.635,31.22,31.33,138458,30.0148861521723,30.0576424002524,29.66333477907,29.7678500521545,145723.965029381,0.0,1.0
2023-07-03,31.79,31.8,31.575,31.59,18437,30.2049139214169,30.2144153098791,30.000634069479,30.0148861521723,19404.5323726089,0.0,1.0
2023-07-05,31.3933,31.53,31.3788,31.53,26730,29.8279938411203,29.957877821399,29.8142168278501,29.957877821399,28132.7303964765,0.0,1.0
2023-07-06,30.73,31.21,30.69,31.07,30805,29.1977667444209,29.6538333906077,29.159761190572,29.5208139521366,32421.5772489135,0.0,1.0
2023-07-07,30.94,31.0831,30.74,30.74,28834,29.3972959021276,29.5332607710221,29.2072681328831,29.2072681328831,30347.1435934158,0.0,1.0
2023-07-10,30.91,31.0,30.83,30.89,38894,29.368791736741,29.454304232901,29.2927806290431,29.3497889598165,40935.0698107204,0.0,1.0
2023-07-11,31.05,31.05,30.9021,30.95,120641,29.5018111752121,29.5018111752121,29.3612856398558,29.4067972905899,126971.968864995,0.0,1.0
2023-07-12,31.45,31.48,31.16,31.34,52289,29.8818667137012,29.9103708790878,29.6063264482966,29.7773514406167,55033.0093416146,0.0,1.0
2023-07-13,32.0,32.0039,31.62,31.63,35223,30.4044430791236,30.4081486206239,30.043390317559,30.0528917060212,37071.4239713839,0.0,1.0
2023-07-14,31.71,32.08,31.71,32.08,24651,30.128902813719,30.4804541868214,30.128902813719,30.4804541868214,25944.6291434173,0.0,1.0
2023-07-17,31.79,31.8385,31.7,31.72,39953,30.2049139214169,30.2509956554586,30.1194014252568,30.1384042021813,42049.6437534764,0.0,1.0
2023-07-18,32.03,32.03,31.65,31.65,35860,30.4329472445103,30.4329472445103,30.0718944829457,30.0718944829457,37741.8523014458,0.0,1.0
2023-07-19,32.21,32.23,32.06,32.09,135156,30.6039722368304,30.6229750137548,30.461451409897,30.4899555752836,142248.683481712,0.0,1.0
2023-07-20,32.16,32.26,32.03,32.26,188378,30.5564652945192,30.6514791791415,30.4329472445103,30.6514791791415,198263.654568928,0.0,1.0
2023-07-21,32.23,32.26,32.1,32.12,144871,30.6229750137548,30.6514791791415,30.4994569637459,30.5184597406703,152473.504873473,0.0,1.0
2023-07-24,32.44,32.53,32.3,32.3,19544,30.8225041714615,30.9080166676216,30.6894847329904,30.6894847329904,20569.6252476146,0.0,1.0
2023-07-25,32.35,32.43,32.2999,32.38,42545,30.7369916753015,30.8130027829993,30.6893897191058,30.7654958406882,44777.666094953,0.0,1.0
2023-07-26,32.22,32.31,32.09,32.09,28200,30.6134736252926,30.6989861214526,30.4899555752836,30.4899555752836,29679.8726966194,0.0,1.0
2023-07-27,31.99,32.4,31.92,32.36,38513,30.3949416906614,30.7844986176126,30.3284319714258,30.7464930637637,40534.0757859895,0.0,1.0
2023-07-28,32.17,32.284,32.105,32.15,35763,30.5659666829814,30.6742825114508,30.504207657977,30.546963906057,37639.7619591916,0.0,1.0
2023-07-31,32.43,32.57,32.24,32.24,32215,30.8130027829993,30.9460222214705,30.632476402217,30.632476402217,33905.5708837445,0.0,1.0
2023-08-01,32.08,32.16,31.92,32.09,101220,30.4804541868214,30.5564652945192,30.3284319714258,30.4899555752836,106531.79838127,0.0,1.0
2023-08-02,31.42,31.91,31.33,31.74,42712,29.8533625483145,30.3189305829636,29.7678500521545,30.1574069791057,44953.4298800712,0.0,1.0
2023-08-03,31.2219,31.36,31.15,31.26,35795,29.6651400428778,29.7963542175411,29.5968250598344,29.7013403329189,37673.4412473579,0.0,1.0
2023-08-04,31.39,31.69,31.3,31.31,24366,29.8248583829278,30.1099000367946,29.7393458867678,29.74884727523,25644.6729831854,0.0,1.0
2023-08-07,31.48,31.52,31.39,31.51,25203,29.9103708790878,29.9483764329367,29.8248583829278,29.9388750444745,26525.5968642873,0.0,1.0
2023-08-08,31.28,31.28,30.94,31.02,30547,29.7203431098433,29.7203431098433,29.3972959021276,29.4733070098254,32150.0379880721,0.0,1.0
2023-08-09,31.36,31.42,31.2,31.22,29866,29.7963542175411,29.8533625483145,29.6443320021455,29.66333477907,31433.3006367814,0.0,1.0
2023-08-10,31.45,31.76,31.345,31.49,139380,29.8818667137012,30.1764097560302,29.7821021348478,29.9198722675501,146694.349519674,0.0,1.0
2023-08-11,31.52,31.5704,31.33,31.33,24994,29.9483764329367,29.9962634307864,29.7678500521545,29.7678500521545,26305.6290134506,0.0,1.0
2023-08-14,31.33,31.42,31.2098,31.42,46539,29.7678500521545,29.8533625483145,29.6536433628385,29.8533625483145,48981.2622492188,0.0,1.0
2023-08-15,30.64,31.24,30.605,31.24,42634,29.1122542482609,29.6823375559944,29.0789993886431,29.6823375559944,44871.3366151656,0.0,1.0
2023-08-16,30.55,30.66,30.5,30.59,36302,29.0267417521008,29.1312570251853,28.9792348097897,29.0647473059497,38207.0474692439,0.0,1.0
2023-08-17,30.41,30.7552,30.34,30.71,31106,28.8937223136296,29.2217102433457,28.8272125943941,29.1787639674964,32738.3730532286,0.0,1.0
2023-08-18,30.4,30.45,30.18,30.19,28264,28.8842209251674,28.9317278674786,28.6751903789984,28.6846917674607,29747.2312729522,0.0,1.0
2023-08-21,30.35,30.525,30.21,30.49,39014,28.8367139828563,29.0029882809452,28.7036945443851,28.9697334213275,41061.3671413443,0.0,1.0
2023-08-22,30.12,30.39,30.105,30.39,29311,28.6181820482251,28.8747195367052,28.6039299655318,28.8747195367052,30849.1754826458,0.0,1.0
2023-08-23,30.47,30.53,30.06,30.06,28744,28.950730644403,29.0077389751764,28.5611737174517,28.5611737174517,30252.4205954478,0.0,1.0
2023-08-24,30.2,30.44,30.2,30.32,19974,28.6941931559229,28.9222264790163,28.6941931559229,28.8082098174696,21022.1906823502,0.0,1.0
2023-08-25,30.25,30.34,29.9301,30.34,25236,28.741700098234,28.8272125943941,28.4377506813274,28.8272125943941,26560.3286302088,0.0,1.0
2023-08-28,30.51,30.58,30.25,30.25,26321,28.9887361982519,29.0552459174875,28.741700098234,28.741700098234,27702.2669946,0.0,1.0
2023-08-29,31.02,31.03,30.39,30.43,33688,29.4733070098254,29.4828083982877,28.8747195367052,28.9127250905541,35455.8706171531,0.0,1.0
2023-08-30,31.1661,31.25,31.11,31.18,28640,29.6121222952586,29.6918389444566,29.5588195059855,29.6253292252211,30142.9629089071,0.0,1.0
2023-08-31,31.22,31.54,31.16,31.37,55766,29.66333477907,29.9673792098612,29.6063264482966,29.8058556060034,58692.4744964424,0.0,1.0
2023-09-01,31.41,31.47,31.27,31.27,26897,29.8438611598523,29.9008694906256,29.7108417213811,29.7108417213811,28308.4941815947,0.0,1.0
2023-09-05,31.13,31.42,31.12,31.42,36053,29.5778222829099,29.8533625483145,29.5683208944477,29.8533625483145,37944.9805081993,0.0,1.0
2023-09-06,30.83,31.0,30.6837,30.92,27298,29.2927806290431,29.454304232901,29.1537753158408,29.3782931252032,28730.5377614297,0.0,1.0
2023-09-07,30.59,30.78,30.571,30.66,23382,29.0647473059497,29.245273686732,29.0466946678715,29.1312570251853,24609.0348720694,0.0,1.0
2023-09-08,30.62,30.79,30.58,30.65,18784,29.0932514713364,29.2547750751942,29.0552459174875,29.1217556367231,19769.7421536631,0.0,1.0
2023-09-11,30.92,30.9883,30.68,30.81,15987,29.3782931252032,29.4431876084002,29.1502598021098,29.2737778521187,16825.9618723707,0.0,1.0
2023-09-12,31.0,31.1199,30.9,30.9,20406,29.454304232901,29.5682258805631,29.3592903482787,29.3592903482787,21476.8610725963,0.0,1.0
2023-09-13,31.18,31.2647,31.025,31.04,29748,29.6253292252211,29.7058059854961,29.4780577040566,29.4923097867499,31309.1082616678,0.0,1.0
2023-09-14,31.75,31.7699,31.28,31.35,24256,30.1669083675679,30.1858161306078,29.7203431098433,29.7868528290789,25528.9004301135,0.0,1.0
2023-09-15,31.8,31.82,31.6638,31.71,36326,30.2144153098791,30.2334180868035,30.0850063990236,30.128902813719,38232.3069353687,0.0,1.0
2023-09-18,31.69,31.88,31.58,31.88,23356,30.1099000367946,30.2904264175769,30.0053847637101,30.2904264175769,24581.6704504342,0.0,1.0
2023-09-19,31.42,31.76,31.36,31.76,63060,29.8533625483145,30.1764097560302,29.7963542175411,30.1764097560302,66369.247242866,0.0,1.0
2023-09-20,31.34,31.682,31.33,31.46,28544,29.7773514406167,30.1022989260248,29.7678500521545,29.8913681021634,30041.9250444079,0.0,1.0
2023-09-21,30.63,31.21,30.62,31.11,35841,29.1027528597986,29.6538333906077,29.0932514713364,29.5588195059855,37721.8552240971,0.0,1.0
2023-09-22,30.6,30.9,30.55,30.9,40007,29.0742486944119,29.3592903482787,29.0267417521008,29.3592903482787,42106.4775522573,0.0,1.0
2023-09-25,30.69,30.74,30.3,30.3,49617,29.159761190572,29.2072681328831,28.7892070405452,28.7892070405452,52220.7887797222,0.0,1.0
2023-09-26,30.22,30.5,30.19,30.45,26488,28.7131959328474,28.9792348097897,28.6846917674607,28.9317278674786,27878.0307797182,0.0,1.0
2023-09-27,30.09,30.3495,29.86,30.28,33300,28.5896778828384,28.8362389134332,28.3711459482072,28.7702042636207,35047.5092481357,0.0,1.0
2023-09-28,30.4,30.43,30.08,30.2,35241,28.8842209251674,28.9127250905541,28.5801764943762,28.6941931559229,37090.3685709775,0.0,1.0
2023-09-29,30.11,30.635,30.1,30.62,34469,28.6086806597629,29.1075035540297,28.5991792713006,29.0932514713364,36277.8557439636,0.0,1.0
2023-10-02,29.44,29.98,29.39,29.96,439784,27.9720876327937,28.4851626097539,27.9245806904826,28.4661598328295,462862.877092556,0.0,1.0
2023-10-03,29.11,29.26,28.93,29.26,174824,27.6585418135402,27.8010626404736,27.4875168212202,27.8010626404736,183998.371074958,0.0,1.0
2023-10-04,29.04,29.1,28.67,29.1,140276,27.5920320943047,27.649040425078,27.2404807212023,27.649040425078,147637.369588333,0.0,1.0
2023-10-05,29.25,29.26,28.95,29.04,83086,27.7915612520114,27.8010626404736,27.5065195981446,27.5920320943047,87446.1667684866,0.0,1.0
2023-10-06,29.48,29.555,28.88,29.18,40449,28.0100931866426,28.0813536001093,27.440009878909,27.7250515327758,42571.6727200553,0.0,1.0
2023-10-09,29.8,29.84,29.44,29.45,54865,28.3141376174339,28.3521431712828,27.9720876327937,27.9815890212559,57744.1920390079,0.0,1.0
2023-10-10,30.07,30.13,29.76,29.76,61735,28.570675105914,28.6276834366873,28.276132063585,28.276132063585,64974.7142172269,0.0,1.0
2023-10-11,30.3,30.3,30.0271,30.13,53549,28.7892070405452,28.7892070405452,28.529914149411,28.6276834366873,56359.1313131657,0.0,1.0
2023-10-12,29.95,30.145,29.8038,30.145,31110,28.4566584443672,28.6419355193807,28.3177481450495,28.6419355193807,32742.5829642494,0.0,1.0
2023-10-13,29.93,30.25,29.865,30.16,45947,28.4376556674428,28.741700098234,28.3758966424383,28.656187602074,48358.1954181409,0.0,1.0
2023-10-16,30.32,30.34,29.93,30.06,107033,28.8082098174696,28.8272125943941,28.4376556674428,28.5611737174517,112649.851572244,0.0,1.0
2023-10-17,30.35,30.47,30.01,30.01,55382,28.8367139828563,28.950730644403,28.5136667751406,28.5136667751406,58288.323038446,0.0,1.0
2023-10-18,29.81,30.245,29.795,30.245,25863,28.3236390058961,28.7369494040029,28.3093869232027,28.7369494040029,27220.2321827187,0.0,1.0
2023-10-19,29.7,29.9699,29.6,29.765,23649,28.2191237328116,28.4755662074071,28.1241098481893,28.2808827578161,24890.0464327075,0.0,1.0
2023-10-20,29.34,29.64,29.3,29.64,52298,27.8770737481715,28.1621154020382,27.8390681943226,28.1621154020382,55042.4816414113,0.0,1.0
2023-10-23,29.29,29.505,29.09,29.24,38393,27.8295668058603,28.0338466577982,27.6395390366158,27.7820598635492,40407.7784553656,0.0,1.0
2023-10-24,29.05,29.26,28.95,29.26,49133,27.6015334827669,27.8010626404736,27.5065195981446,27.8010626404736,51711.3895462057,0.0,1.0
2023-10-25,28.87,29.1595,28.835,28.88,41763,27.4305084904468,27.7055736864283,27.397253630829,27.440009878909,43954.6284903872,0.0,1.0
2023-10-26,28.74,28.895,28.6039,28.82,41936,27.3069904404379,27.4542619616024,27.177676543467,27.3830015481357,44136.7071420366,0.0,1.0
2023-10-27,28.37,28.79,28.3201,28.79,35467,26.9554390673355,27.354497382749,26.908027138909,27.354497382749,37328.2285436525,0.0,1.0
2023-10-30,28.76,28.91,28.545,28.67,43892,27.3259932173623,27.4685140442957,27.1217133654245,27.2404807212023,46195.3536312064,0.0,1.0
2023-10-31,28.7,28.73,28.56,28.73,73803,27.268984886589,27.2974890519757,27.1359654481178,27.2974890519757,77676.0157669717,0.0,1.0
2023-11-01,29.02,29.04,28.7158,28.74,149779,27.5730293173802,27.5920320943047,27.2839970803593,27.3069904404379,157639.065695992,0.0,1.0
2023-11-02,30.14,30.15,29.43,29.53,54847,28.6371848251495,28.6466862136118,27.9625862443315,28.0576001289538,57725.2474394145,0.0,1.0
2023-11-03,30.55,30.64,30.3,30.31,66201,29.0267417521008,29.1122542482609,28.7892070405452,28.7987084290074,69675.0798719469,0.0,1.0
2023-11-06,30.42,30.5757,30.35,30.47,48102,28.9032237020919,29.0511603204487,28.8367139828563,28.950730644403,50626.2849805953,0.0,1.0
2023-11-07,30.01,30.17,29.94,30.17,133919,28.5136667751406,28.6656889905362,28.447157055905,28.6656889905362,140946.768498531,0.0,1.0
2023-11-08,29.95,30.06,29.8127,29.92,49925,28.4566584443672,28.5611737174517,28.3262043807809,28.4281542789806,52544.9519283237,0.0,1.0
2023-11-09,29.99,30.36,29.9502,30.125,94565,28.4946639982162,28.8462153713185,28.4568484721365,28.6229327424562,99527.5589204188,0.0,1.0
2023-11-10,30.13,30.13,29.79,30.04,40545,28.6276834366873,28.6276834366873,28.3046362289716,28.5421709405273,42672.7105845544,0.0,1.0
2023-11-13,30.25,30.3233,29.935,29.99,31053,28.741700098234,28.8113452756621,28.4424063616739,28.4946639982162,32682.591732203,0.0,1.0
2023-11-14,30.94,31.005,30.63,30.63,33403,29.3972959021276,29.4590549271321,29.1027528597986,29.1027528597986,35155.9144569213,0.0,1.0
2023-11-15,31.0,31.1495,30.9356,30.99,37460,29.454304232901,29.5963499904113,29.3931152912043,29.4448028444388,39425.8167097647,0.0,1.0
2023-11-16,30.81,30.8952,30.6407,30.86,23448,29.2737778521187,29.3547296818169,29.1129193454532,29.3212847944298,24678.4984039125,0.0,1.0
2023-11-17,31.17,31.2,31.01,31.01,49794,29.6158278367588,29.6443320021455,29.4638056213632,29.4638056213632,52407.0773423925,0.0,1.0
2023-11-20,31.23,31.2599,31.005,31.06,56778,29.6728361675322,29.7012453190342,29.4590549271321,29.5113125636743,59757.5819847042,0.0,1.0
2023-11-21,31.11,31.31,31.028,31.31,33184,29.5588195059855,29.74884727523,29.4809081205952,29.74884727523,34925.4218285326,0.0,1.0
2023-11-22,31.14,31.14,30.84,31.0,77457,29.5873236713722,29.5873236713722,29.3022820175054,29.454304232901,81521.7694844698,0.0,1.0
2023-11-24,31.3,31.3763,31.17,31.18,24129,29.7393458867678,29.8118414807346,29.6158278367588,29.6253292252211,25395.2357552032,0.0,1.0
2023-11-27,31.15,31.23,31.0477,31.23,30425,29.5968250598344,29.6728361675322,29.4996258558658,29.6728361675322,32021.6357019378,0.0,1.0
2023-11-28,31.27,31.29,30.9666,31.15,38732,29.7108417213811,29.7298444983055,29.4225695954372,29.5968250598344,40764.5684143781,0.0,1.0
2023-11-29,31.39,31.4959,31.1856,31.26,24191,29.8248583829278,29.9254780867428,29.6306500027599,29.7013403329189,25460.4893760256,0.0,1.0
2023-11-30,31.64,31.65,31.3901,31.47,38444,30.0623930944835,30.0718944829457,29.8249533968124,29.9008694906256,40461.4548208807,0.0,1.0
2023-12-01,32.1,32.11,31.61,31.63,33858,30.4994569637459,30.5089583522081,30.0338889290968,30.0528917060212,35634.7918355369,0.0,1.0
2023-12-04,31.95,32.0184,31.72,31.72,54522,30.3569361368125,30.4219256338941,30.1384042021813,30.1384042021813,57383.1921689746,0.0,1.0
2023-12-05,31.83,31.9513,31.78,31.87,14295,30.2429194752658,30.3581713173126,30.1954125329546,30.2809250291147,15045.1695105735,0.0,1.0
2023-12-06,31.62,32.05,31.62,32.04,77787,30.043390317559,30.4519500214347,30.043390317559,30.4424486329725,81869.0871436857,0.0,1.0
2023-12-07,31.61,31.71,31.5052,31.71,28609,30.0338889290968,30.128902813719,29.9343143780127,30.128902813719,30110.3360984959,0.0,1.0
2023-12-08,31.74,31.8,31.565,31.63,15267,30.1574069791057,30.2144153098791,29.9911326810168,30.0528917060212,16068.1778886273,0.0,1.0
2023-12-11,31.79,31.85,31.67,31.7,33505,30.2049139214169,30.2619222521902,30.0908972598701,30.1194014252568,35263.2671879515,0.0,1.0
2023-12-12,31.7,31.7,31.51,31.69,114650,30.1194014252568,30.1194014252568,29.9388750444745,30.1099000367946,120666.574633596,0.0,1.0
2023-12-13,32.46,32.47,31.59,31.73,46887,30.841506948386,30.8510083368482,30.0148861521723,30.1479055906435,49347.5245080282,0.0,1.0
2023-12-14,32.91,32.96,32.78,32.79,44189,31.2690694291862,31.3165763714973,31.1455513791772,31.1550527676395,46507.9395245005,0.0,1.0
2023-12-15,32.11,32.41,32.09,32.41,31227,31.0069831298441,31.2966777713562,30.9876701537433,31.2966777713562,32337.8435690155,0.52416,1.0
2023-12-18,32.25,32.32,32.1341,32.31,25463,31.1421739625498,31.2097693789026,31.0302552660456,31.2001128908522,26368.7997821705,0.0,1.0
2023-12-19,32.74,32.75,32.36,32.36,119927,31.6153418770195,31.6249983650699,31.2483953311042,31.2483953311042,124193.184286077,0.0,1.0
2023-12-20,32.32,32.8703,32.28,32.81,37468,31.2097693789026,31.7411659163163,31.171143426701,31.6829372933724,38800.8557608438,0.0,1.0
2023-12-21,32.75,32.77,32.6,32.61,33100,31.6249983650699,31.6443113411707,31.4801510443139,31.4898075323643,34277.4721277872,0.0,1.0
2023-12-22,33.01,33.1,32.9,32.9,33198,31.8760670543804,31.962975446834,31.769845685826,31.769845685826,34378.9582990417,0.0,1.0
2023-12-26,33.33,33.33,33.0729,33.1,44628,32.1850746719933,32.1850746719933,31.9368063642174,31.962975446834,46215.559701477,0.0,1.0
2023-12-27,33.39,33.44,33.2663,33.32,62191,32.2430136002957,32.2912960405477,32.1235628431122,32.1754181839429,64403.3313927255,0.0,1.0
2023-12-28,33.24,33.375,33.18,33.31,38730,32.0981662795397,32.2285288682201,32.0402273512373,32.1657616958925,40107.7491090392,0.0,1.0
2023-12-29,33.24,33.3299,33.155,33.27,22340,32.0981662795397,32.1849781071128,32.0160861311113,32.1271357436909,23134.7047533162,0.0,1.0
2024-01-02,32.92,33.0398,32.84,32.94,88147,31.7891586619268,31.9048433887706,31.7119067575236,31.8084716380276,91282.6687506966,0.0,1.0
2024-01-03,32.81,32.92,32.62,32.73,32552,31.6829372933724,31.7891586619268,31.4994640204147,31.6056853889691,33709.9780273029,0.0,1.0
2024-01-04,32.89,33.05,32.76,32.83,62648,31.7601891977756,31.914693006582,31.6346548531203,31.7022502694732,64876.5883341876,0.0,1.0
2024-01-05,33.0,33.23,32.82,32.88,43079,31.86641056633,32.0885097914893,31.6925937814228,31.7505327097252,44611.4568517506,0.0,1.0
2024-01-08,33.21,33.21,32.84,32.85,14705,32.0691968153885,32.0691968153885,31.7119067575236,31.721563245574,15228.1035540517,0.0,1.0
2024-01-09,32.94,33.08,32.7919,33.08,44264,31.8084716380276,31.9436624707332,31.6654590500011,31.9436624707332,45838.6110653889,0.0,1.0
2024-01-10,32.99,33.07,32.9229,32.98,385828,31.8567540782796,31.9340059826828,31.7919590434614,31.8470975902292,399553.127375223,0.0,1.0
2024-01-11,32.79,33.03,32.475,33.03,31761,31.6636243172715,31.8953800304812,31.3594449436838,31.8953800304812,32890.8396450347,0.0,1.0
2024-01-12,32.8,33.15,32.73,33.15,41781,31.6732808053219,32.0112578870861,31.6056853889691,32.0112578870861,43267.2828692169,0.0,1.0
2024-01-16,32.53,32.6312,32.3656,32.49,27822,31.4125556279611,31.5102792870311,31.2538029644124,31.3739296757595,28811.7169045104,0.0,1.0
2024-01-17,32.12,32.18,31.9,32.12,83027,31.0166396178945,31.074578546197,30.8041968807857,31.0166396178945,85980.5340892384,0.0,1.0
2024-01-18,32.27,32.27,32.065,32.24,33135,31.1614869386506,31.1614869386506,30.9635289336173,31.1325174744994,34313.7171889495,0.0,1.0
2024-01-19,32.7,32.7,32.165,32.3,83545,31.5767159248179,31.5767159248179,31.0600938141214,31.1904564028018,86516.9609944406,0.0,1.0
2024-01-22,32.6,32.78,32.51,32.67,29509,31.4801510443139,31.6539678292211,31.3932426518603,31.5477464606667,30558.7288525339,0.0,1.0
2024-01-23,32.76,32.77,32.59,32.67,39697,31.6346548531203,31.6443113411707,31.4704945562635,31.5477464606667,41109.1483702952,0.0,1.0
2024-01-24,32.65,33.08,32.6056,33.08,104831,31.5284334845659,31.9436624707332,31.4855586776221,31.9436624707332,108560.171620183,0.0,1.0
2024-01-25,32.9,32.9,32.68,32.85,50532,31.769845685826,31.769845685826,31.5574029487171,31.721563245574,52329.583732971,0.0,1.0
2024-01-26,33.02,33.03,32.85,33.03,30583,31.8857235424308,31.8953800304812,31.721563245574,31.8953800304812,31670.9344436289,0.0,1.0
2024-01-29,33.27,33.27,32.815,32.95,23174,32.1271357436909,32.1271357436909,31.6877655373975,31.818128126078,23998.3727821553,0.0,1.0
2024-01-30,33.34,33.35,33.0,33.12,121287,32.1947311600437,32.2043876480941,31.86641056633,31.9822884229348,125601.563805526,0.0,1.0
2024-01-31,32.93,33.405,32.8927,33.325,41022,31.7988151499772,32.2574983323713,31.7627964495492,32.1802464279681,42481.2828285826,0.0,1.0
2024-02-01,33.08,33.145,32.8609,33.075,21211,31.9436624707332,32.0064296430609,31.7320888175489,31.938834226708,21965.5426375376,0.0,1.0
2024-02-02,32.86,32.96,32.6795,32.93,246701,31.7312197336244,31.8277846141284,31.5569201243146,31.7988151499772,255476.938108677,0.0,1.0
2024-02-05,32.38,32.67,32.35,32.67,46433,31.267708307205,31.5477464606667,31.2387388430538,31.5477464606667,48084.7692842762,0.0,1.0
2024-02-06,32.65,32.6988,32.45,32.51,15697,31.5284334845659,31.5755571462519,31.3353037235578,31.3932426518603,16255.3921447092,0.0,1.0
2024-02-07,32.73,32.7993,32.61,32.74,31188,31.6056853889691,31.6726048511584,31.4898075323643,31.6153418770195,32297.4562151489,0.0,1.0
2024-02-08,32.79,32.84,32.6,32.79,29358,31.6636243172715,31.7119067575236,31.4801510443139,31.6636243172715,30402.357302948,0.0,1.0
2024-02-09,32.94,32.95,32.72,32.81,22970,31.8084716380276,31.818128126078,31.5960289009187,31.6829372933724,23787.1158542378,0.0,1.0
2024-02-12,33.01,33.18,32.89,32.9,28940,31.8760670543804,32.0402273512373,31.7601891977756,31.769845685826,29969.4877153523,0.0,1.0
2024-02-13,31.9487,32.52,31.75,32.47,137090,30.8512239775911,31.4028991399107,30.6593495600296,31.3546166996586,141966.726706899,0.0,1.0
2024-02-14,32.57,32.57,32.14,32.33,71068,31.4511815801627,31.4511815801627,31.0359525939953,31.219425866953,73596.114476664,0.0,1.0
2024-02-15,33.25,33.3,32.77,32.81,24579,32.1078227675901,32.1561052078421,31.6443113411707,31.6829372933724,25453.3530945281,0.0,1.0
2024-02-16,33.26,33.45,33.22,33.22,34025,32.1174792556405,32.3009525285981,32.0788533034389,32.0788533034389,35235.3773156483,0.0,1.0
2024-02-20,33.16,33.35,33.125,33.35,47505,32.0209143751364,32.2043876480941,31.98711666696,32.2043876480941,49194.9037290191,0.0,1.0
2024-02-21,33.1,33.13,32.9793,33.03,30669,31.962975446834,31.9919449109853,31.8464216360657,31.8953800304812,31759.9937367706,0.0,1.0
2024-02-22,33.41,33.47,33.3,33.34,26070,32.2623265763965,32.3202655046989,32.1561052078421,32.1947311600437,26997.3927000427,0.0,1.0
2024-02-23,33.6,33.6167,33.44,33.49,21500,32.4457998493542,32.4619261843984,32.2912960405477,32.3395784807998,22264.8232854207,0.0,1.0
2024-02-26,33.47,33.6,33.4,33.57,115164,32.3202655046989,32.4457998493542,32.2526700883461,32.416830385203,119260.749248474,0.0,1.0
2024-02-27,33.3465,33.44,33.22,33.34,14314,32.2010078772765,32.2912960405477,32.0788533034389,32.1947311600437,14823.1944422098,0.0,1.0
2024-02-28,33.13,33.2799,33.07,33.07,34691,31.9919449109853,32.1366956668608,31.9340059826828,31.9340059826828,35925.0690509083,0.0,1.0
2024-02-29,33.4299,33.4299,33.24,33.4,17632,32.2815429876168,32.2815429876168,32.0981662795397,32.2526700883461,18259.2262403971,0.0,1.0
2024-03-01,33.63,33.7504,33.49,33.51,20224,32.4747693135054,32.5910334296322,32.3395784807998,32.3588914569006,20943.4319127604,0.0,1.0
2024-03-04,33.51,33.66,33.4977,33.56,22972,32.3588914569006,32.5037387776566,32.3470139765986,32.4071738971526,23789.1870005899,0.0,1.0
2024-03-05,33.54,33.6865,33.5,33.55,8515,32.3878609210518,32.5293284709902,32.3492349688502,32.3975174091022,8817.90559420265,0.0,1.0
2024-03-06,33.81,33.97,33.74,33.93,17990,32.6485860984127,32.8030899072191,32.5809906820598,32.7644639550175,18629.9614374287,0.0,1.0
2024-03-07,34.23,34.3,34.1,34.1,10265,33.0541585965296,33.1217540128824,32.9286242518743,32.9286242518743,10630.1586523183,0.0,1.0
2024-03-08,34.09,34.44,34.0501,34.34,61194,32.9189677638239,33.256944845588,32.8804383765028,33.160379965084,63370.8649361877,0.0,1.0
2024-03-11,34.2,34.225,33.96,33.96,28701,33.0251891323784,33.0493303525044,32.7934334191687,32.7934334191687,29721.9857262725,0.0,1.0
2024-03-12,34.32,34.33,34.17,34.19,111292,33.1410669889832,33.1507234770336,32.9962196682272,33.015532644328,115251.009910746,0.0,1.0
2024-03-13,34.62,34.6671,34.5,34.5,45475,33.4307616304953,33.4762436892127,33.3148837738905,33.3148837738905,47092.6901816049,0.0,1.0
2024-03-14,34.2463,34.55,34.1351,34.55,19908,33.0698986720517,33.3631662141425,32.9625185249313,33.3631662141425,20616.1907891235,0.0,1.0
2024-03-15,34.215,34.3727,34.16,34.3,30746,33.039673864454,33.1919566810088,32.9865631801768,33.1217540128824,31839.7328713276,0.0,1.0
2024-03-18,34.19,34.44,34.14,34.44,13622,33.015532644328,33.256944845588,32.967250204076,33.256944845588,14106.5778043721,0.0,1.0
2024-03-19,34.16,34.28,34.095,34.1,10769,32.9865631801768,33.1024410367816,32.9237960078491,32.9286242518743,11152.0875330556,0.0,1.0
2024-03-20,34.62,34.64,34.15,34.15,7350,33.4307616304953,33.4500746065961,32.9769066921264,32.9769066921264,7611.46284408567,0.0,1.0
2024-03-21,34.58,34.815,34.58,34.77,13044,33.3921356782937,33.6190631474782,33.3921356782937,33.5756089512513,13508.0165086059,0.0,1.0
2024-03-22,34.22,34.56,34.2181,34.51,52480,33.0445021084792,33.3728227021929,33.0426673757496,33.3245402619409,54346.8802799477,0.0,1.0
2024-03-25,34.24,34.46,34.24,34.27,13999,33.06381508458,33.2762578216889,33.06381508458,33.0927845487312,14496.988891749,0.0,1.0
2024-03-26,34.21,34.44,34.18,34.44,14676,33.0348456204288,33.256944845588,33.0058761562776,33.256944845588,15198.0719319458,0.0,1.0
2024-03-27,34.57,34.57,34.26,34.26,5756,33.3824791902433,33.3824791902433,33.0831280606808,33.0831280606808,5960.75920143634,0.0,1.0
2024-03-28,34.69,34.76,34.59,34.64,31997,33.4983570468481,33.5659524632009,33.4017921663441,33.4500746065961,33135.2349145863,0.0,1.0
2024-04-01,34.65,35.67,34.53,34.74,42132,33.4597310946465,34.4446928757876,33.3438532380417,33.5466394871001,43630.769054016,0.0,1.0
2024-04-02,34.46,34.53,34.3601,34.52,25702,33.2762578216889,33.3438532380417,33.1797895060653,33.3341967499913,26616.3017712503,0.0,1.0
2024-04-03,34.58,34.75,34.52,34.52,13192,33.3921356782937,33.5562959751505,33.3341967499913,33.3341967499913,13661.2813386637,0.0,1.0
2024-04-04,34.52,34.93,34.4108,34.93,15002,33.3341967499913,33.7301127600578,33.2287479004809,33.7301127600578,15535.6687873433,0.0,1.0
2024-04-05,34.76,34.8299,34.34,34.45,10835,33.5659524632009,33.6334513146733,33.160379965084,33.2666013336384,11220.435362676,0.0,1.0
2024-04-08,34.7405,34.79,34.58,34.77,9292,33.5471223115027,33.5949219273521,33.3921356782937,33.5756089512513,9622.54595200599,0.0,1.0
2024-04-09,34.87,34.87,34.5678,34.85,8400,33.6721738317554,33.6721738317554,33.3803547628722,33.6528608556546,8698.81467895505,0.0,1.0
2024-04-10,34.34,34.515,34.255,34.355,10195,33.160379965084,33.3293685059661,33.0782998166556,33.1748646971596,10557.6685299937,0.0,1.0
2024-04-11,34.22,34.43,33.98,34.43,22818,33.0445021084792,33.2472883575376,32.8127463952695,33.2472883575376,23629.7087314758,0.0,1.0
2024-04-12,33.64,34.22,33.575,34.2,17925,32.4844258015558,33.0445021084792,32.4216586292282,33.0251891323784,18562.6491809845,0.0,1.0
2024-04-15,33.39,33.95,33.34,33.95,16761,32.2430136002957,32.7837769311183,32.1947311600437,32.7837769311183,17357.2420040436,0.0,1.0
2024-04-16,33.2,33.3128,33.0,33.27,12309,32.0595403273381,32.1684655125466,31.86641056633,32.1271357436909,12746.8702241973,0.0,1.0
2024-04-17,33.29,33.495,33.065,33.3,12528,32.1464487197917,32.344406724825,31.9291777386576,32.1561052078421,12973.6607497558,0.0,1.0
2024-04-18,33.38,33.6099,33.22,33.42,7914,32.2333571122453,32.4553597725241,32.0788533034389,32.2719830644469,8195.52611538695,0.0,1.0
2024-04-19,33.66,33.7315,33.47,33.47,10193,32.5037387776566,32.572782667217,32.3202655046989,32.3202655046989,10555.5973836415,0.0,1.0
2024-04-22,33.85,33.99,33.62,33.77,7940,32.6872120506143,32.8224028833199,32.465112825455,32.609960146211,8222.45101796465,0.0,1.0
2024-04-23,34.14,34.24,33.86,33.91,22929,32.967250204076,33.06381508458,32.6968685386647,32.7451509789167,23744.6573540191,0.0,1.0
2024-04-24,33.87,34.07,33.69,34.07,11947,32.7065250267151,32.8996547877231,32.5327082418078,32.8996547877231,12371.9927344614,0.0,1.0
2024-04-25,33.92,34.015,33.48,33.52,12027,32.7548074669671,32.8465441034459,32.3299219927493,32.368547944951,12454.8385885467,0.0,1.0
2024-04-26,34.07,34.11,33.905,34.04,11448,32.8996547877231,32.9382807399247,32.7403227348915,32.8706853235719,11855.2417196045,0.0,1.0
2024-04-29,34.07,34.185,33.98,34.15,16534,32.8996547877231,33.0107044003028,32.8127463952695,32.9769066921264,17122.1668930766,0.0,1.0
2024-04-30,33.4769,33.775,33.4769,33.775,17792,32.3269284814537,32.6147883902362,32.3269284814537,32.6147883902362,18424.9179485677,0.0,1.0
2024-05-01,33.48,33.855,33.3,33.5,22283,32.3299219927493,32.6920402946395,32.1561052078421,32.3492349688502,23075.6770822805,0.0,1.0
2024-05-02,33.84,33.9,33.5756,33.74,13076,32.6775555625639,32.7354944908663,32.4222380185112,32.5809906820598,13541.15485024,0.0,1.0
2024-05-03,34.03,34.03,33.8755,33.905,7673,32.8610288355215,32.8610288355215,32.7118360951428,32.7403227348915,7945.95297995502,0.0,1.0
2024-05-06,34.5426,34.5899,34.2388,34.34,10637,33.3560204129852,33.4016956014636,33.0626563060139,33.160379965084,11015.3918738149,0.0,1.0
2024-05-07,34.473,34.66,34.35,34.66,13956,33.2888112561544,33.4693875826969,33.1700364531344,33.4693875826969,14452.4592451782,0.0,1.0
2024-05-08,34.3386,34.3386,34.1027,34.1027,11526,33.159028056757,33.159028056757,32.931231503648,32.931231503648,11936.0164273376,0.0,1.0
2024-05-09,34.65,34.7299,34.635,34.6392,5810,33.4597310946465,33.5368864341692,33.4452463625709,33.4493020875521,6016.68015294392,0.0,1.0
2024-05-10,34.6,34.85,34.5586,34.82,12536,33.4114486543945,33.6528608556546,33.3714707938658,33.6238913915034,12981.9453351644,0.0,1.0
2024-05-13,34.4755,34.7166,34.4216,34.68,5563,33.291225378167,33.5240433050622,33.2391769075753,33.4887005587977,5760.89357845559,0.0,1.0
2024-05-14,34.465,34.63,34.3603,34.63,10599,33.2810860657141,33.4404181185457,33.1799826358263,33.4404181185457,10976.0400931243,0.0,1.0
2024-05-15,34.6351,34.7119,34.495,34.5101,37741,33.4453429274514,33.5195047556785,33.3100555298653,33.3246368268214,39083.5672379099,0.0,1.0
2024-05-16,34.6685,34.72,34.58,34.58,7507,33.4775955975398,33.5273265109993,33.3921356782937,33.3921356782937,7774.04783272804,0.0,1.0
2024-05-17,34.9112,34.9112,34.768,34.8187,5865,33.711958562523,33.711958562523,33.5736776536413,33.6226360480568,6073.63667762756,0.0,1.0
2024-05-20,34.98,35.0599,34.9094,34.92,7281,33.7783952003098,33.8555505398325,33.710220394674,33.7204562720074,7540.00829493712,0.0,1.0
2024-05-21,34.835,34.9681,34.72,34.87,9750,33.638376123579,33.7669039795298,33.5273265109993,33.6721738317554,10096.8384666443,0.0,1.0
2024-05-22,34.55,34.81,34.49,34.64,11362,33.3631662141425,33.614234903453,33.3052272858401,33.4500746065961,11766.1824264628,0.0,1.0
2024-05-23,34.2998,34.77,34.14,34.77,23786,33.1215608831214,33.5756089512513,32.967250204076,33.5756089512513,24632.1435659077,0.0,1.0
2024-05-24,34.6097,34.7,34.535,34.535,8496,33.4208154478034,33.5080135348985,33.3486814820669,33.3486814820669,8798.22970385739,0.0,1.0
2024-05-28,34.5297,34.65,34.45,34.56,11841,33.3435635434002,33.4597310946465,33.2666013336384,33.3728227021929,12262.2219777984,0.0,1.0
2024-05-29,33.81,34.2,33.77,34.2,26207,32.6485860984127,33.0251891323784,32.609960146211,33.0251891323784,27139.2662251637,0.0,1.0
2024-05-30,34.1748,34.2718,33.99,33.99,7121,33.0008547824914,33.0945227165803,32.8224028833199,32.8224028833199,7374.31658676653,0.0,1.0
2024-05-31,34.67,34.67,34.16,34.43,69281,33.4790440707473,33.4790440707473,32.9865631801768,33.2472883575376,71745.545211034,0.0,1.0
2024-06-03,34.3841,34.7645,34.205,34.52,25776,33.2029650773863,33.5702978828236,33.0300173764036,33.3341967499913,26692.9341862792,0.0,1.0
2024-06-04,34.1164,34.14,33.835,34.11,175454,32.944460892277,32.967250204076,32.6727273185387,32.9382807399247,181695.456033498,0.0,1.0
2024-06-05,34.2723,34.29,34.13,34.23,15686,33.0950055409828,33.112097524832,32.9575937160255,33.0541585965296,16244.0008397725,0.0,1.0
2024-06-06,34.4101,34.4141,34.19,34.19,13569,33.2280719463173,33.2319345415375,33.015532644328,33.015532644328,14051.6924260406,0.0,1.0
2024-06-07,33.9,34.21,33.9,34.03,10902,32.7354944908663,33.0348456204288,32.7354944908663,32.8610288355215,11289.8187654724,0.0,1.0
2024-06-10,34.02,34.04,33.835,33.9,11487,32.8513723474711,32.8706853235719,32.6727273185387,32.7354944908663,11895.629073471,0.0,1.0
2024-06-11,33.7098,33.81,33.6,33.81,8149,32.5518280881476,32.6485860984127,32.4457998493542,32.6485860984127,8438.88581176247,0.0,1.0
2024-06-12,33.8754,34.27,33.79,34.27,21464,32.7117395302623,33.0927845487312,32.6292731223118,33.0927845487312,22227.5426510823,0.0,1.0
2024-06-13,33.38,33.66,33.35,33.66,16463,32.2333571122453,32.5037387776566,32.2043876480941,32.5037387776566,17048.6411975759,0.0,1.0
2024-06-14,33.3659,33.3659,33.0101,33.21,18227,32.2197414640943,32.2197414640943,31.8761636192609,32.0691968153885,18875.3922801564,0.0,1.0
2024-06-17,33.2986,33.32,33.07,33.17,13967,32.154753299515,32.1754181839429,31.9340059826828,32.0305708631869,14463.8505501149,0.0,1.0
2024-06-18,33.355,33.4707,33.2752,33.45,38200,32.2092158921193,32.3209414588625,32.1321571174771,32.3009525285981,39558.8953257242,0.0,1.0
2024-06-20,33.3886,33.48,33.23,33.3915,17379,32.2416616919687,32.3299219927493,32.0885097914893,32.2444620735033,17997.2262268524,0.0,1.0
2024-06-21,32.9766,33.0,32.89,32.89,43742,32.1955818966409,32.2184276908217,32.1110329318523,32.1110329318523,44803.1174535317,0.364281,1.0
2024-06-24,33.53,33.53,33.18,33.18,29092,32.7358751658561,32.7358751658561,32.3941645691353,32.3941645691353,29797.7297096187,0.0,1.0
2024-06-25,33.5086,33.53,33.2925,33.44,42649,32.7149820036566,32.7358751658561,32.5040001180813,32.6480067266993,43683.6028593953,0.0,1.0
2024-06-26,33.356,33.356,33.1701,33.18,6473,32.5659961834863,32.5659961834863,32.384499040828,32.3941645691353,6630.02558814664,0.0,1.0
2024-06-27,33.5734,33.62,33.42,33.42,9914,32.7782472798495,32.8237436050129,32.6284804068867,32.6284804068867,10154.4992555053,0.0,1.0
2024-06-28,33.4858,33.77,33.43,33.74,23427,32.6927219990702,32.9701910036076,32.638243566793,32.9409015238886,23995.3050291227,0.0,1.0
2024-07-01,33.29,33.67,33.29,33.63,11269,32.5015593281047,32.8725594045445,32.5015593281047,32.8335067649192,11542.3695894986,0.0,1.0
2024-07-02,33.72,33.73,33.38,33.42,116167,32.921375204076,32.9311383639823,32.5894277672615,32.6284804068867,118985.042870111,0.0,1.0
2024-07-03,34.1288,34.2991,33.95,33.95,7637,33.3204931810459,33.4867597942504,33.1459278819211,33.1459278819211,7822.26253926709,0.0,1.0
2024-07-05,33.9841,34.39,33.97,34.39,14610,33.1792202572016,33.5755069177987,33.1654542017337,33.5755069177987,14964.41740195,0.0,1.0
2024-07-08,34.0054,34.0999,33.83,34.01,13537,33.2000157878021,33.2922776489167,33.0287699630454,33.204506841359,13865.3879787951,0.0,1.0
2024-07-09,33.94,34.1399,33.905,33.98,9956,33.1361647220148,33.3313302885419,33.1019936623427,33.1752173616401,10197.5181145663,0.0,1.0
2024-07-10,34.4785,34.48,34.15,34.15,13862,33.6619108829696,33.6633753569555,33.3411910800473,33.3411910800473,14198.2720072437,0.0,1.0
2024-07-11,34.69,34.7699,34.54,34.54,48063,33.868401714988,33.9464093626395,33.7219543163934,33.7219543163934,49228.9386440741,0.0,1.0
2024-07-12,34.91,35.0299,34.78,34.91,146096,34.0831912329268,34.2002515202035,33.9562701541448,34.0831912329268,149640.076985304,0.0,1.0
2024-07-15,34.9,35.0396,34.74,34.74,9657,34.0734280730205,34.2097217853126,33.9172175145196,33.9172175145196,9891.26480839365,0.0,1.0
2024-07-16,35.24,35.2738,34.85,34.85,459593,34.4053755098351,34.4383749903184,34.024612273489,34.024612273489,470742.059343901,0.0,1.0
2024-07-17,35.01,35.2515,34.93,35.11,18355,34.1808228319899,34.4166031437273,34.1027175527395,34.278454431053,18800.2656682267,0.0,1.0
2024-07-18,34.82,35.1835,34.69,35.1,7822,33.9953227937701,34.3502136563644,33.868401714988,34.2686912711467,8011.7503708455,0.0,1.0
2024-07-19,34.7604,34.84,34.59,34.59,7848,33.9371343607285,34.0148491135827,33.7707701159249,33.7707701159249,8038.38109312138,0.0,1.0
2024-07-22,34.9446,34.98,34.7434,34.86,7287,34.1169717662027,34.151533352271,33.9205369888877,34.0343754333953,7463.77204709169,0.0,1.0
2024-07-23,34.87,34.8884,34.77,34.88,9497,34.0441385933016,34.0621028075292,33.9465069942385,34.0539017532079,9727.38344054203,0.0,1.0
2024-07-24,34.38,34.87,34.38,34.74,28656,33.5657437578924,34.0441385933016,33.5657437578924,33.9172175145196,29351.1529822231,0.0,1.0
2024-07-25,34.4,34.5351,34.17,34.17,12730,33.5852700777051,33.7171703680393,33.3607173998599,33.3607173998599,13038.8113296936,0.0,1.0
2024-07-26,34.61,34.76,34.47,34.59,11203,33.7902964357376,33.9367438343322,33.6536121970492,33.7707701159249,11474.7685252598,0.0,1.0
2024-07-29,34.5612,34.69,34.38,34.69,7020,33.7426522153948,33.868401714988,33.5657437578924,33.868401714988,7190.29501448931,0.0,1.0
2024-07-30,34.65,34.7957,34.61,34.655,9502,33.8293490753628,33.9715983151977,33.7902964357376,33.834230655316,9732.50473328739,0.0,1.0
2024-07-31,35.1804,35.35,34.96,34.98,9883,34.3471870767935,34.5127702688045,34.1320070324584,34.151533352271,10122.747240484,0.0,1.0
2024-08-01,34.4222,35.1635,34.26,35.1635,20257,33.6069442926971,34.3306873365518,33.4485858390167,34.3306873365518,20748.4054285627,0.0,1.0
2024-08-02,33.68,33.99,33.3131,33.99,16327,32.8823225644508,33.1849805215464,32.5241122274883,33.1849805215464,16723.0693307075,0.0,1.0
2024-08-05,32.9717,33.07,32.08,32.32,40780,32.1907979482869,32.2867698101659,31.3202169794412,31.5545328171927,41769.2636311786,0.0,1.0
2024-08-06,33.5193,33.64,33.06,33.06,13195,32.7254285847564,32.8432699248255,32.2770066502596,32.2770066502596,13515.0915550123,0.0,1.0
2024-08-07,33.5311,34.1699,33.49,34.1699,7366,32.7369491134458,33.3606197682609,32.6968225262309,33.3606197682609,7544.68847246843,0.0,1.0
2024-08-08,34.13,34.13,33.725,33.74,18095,33.3216647602347,33.3216647602347,32.9262567840292,32.9409015238886,18533.9584454678,0.0,1.0
2024-08-09,34.15,34.2999,34.06,34.17,8548,33.3411910800473,33.4875408470429,33.2533226408905,33.3607173998599,8755.36207747218,0.0,1.0
2024-08-12,34.32,34.435,34.22,34.35,14365,33.5071647984546,33.6194411373771,33.4095331993915,33.5364542781735,14713.4740574272,0.0,1.0
2024-08-13,34.81,34.81,34.38,34.38,8229,33.9855596338638,33.9855596338638,33.5657437578924,33.5657437578924,8428.62360031803,0.0,1.0
2024-08-14,34.9706,34.9706,34.75,34.75,7796,34.1423559819591,34.1423559819591,33.9269806744259,33.9269806744259,7985.11964856962,0.0,1.0
2024-08-15,35.3844,35.5399,35.255,35.28,10455,34.5463555388822,34.6981726754253,34.4200202496945,34.4444281494603,10708.6231305535,0.0,1.0
2024-08-16,35.5213,35.54,35.35,35.35,6492,34.6800131979995,34.6982703070244,34.5127702688045,34.5127702688045,6649.48650057902,0.0,1.0
2024-08-19,35.705,35.85,35.58,35.62,8170,34.8593624454785,35.0009282641199,34.7373229466496,34.7763755862748,8368.19234592274,0.0,1.0
2024-08-20,35.6264,35.765,35.52,35.725,7909,34.7826240086149,34.9179414049163,34.6787439872117,34.8788887652911,8100.86086461481,0.0,1.0
2024-08-21,35.86,35.955,35.7612,35.87,9823,35.0106914240263,35.1034414431362,34.9142314041519,35.0204545839326,10061.2917275397,0.0,1.0
2024-08-22,35.6974,35.86,35.6137,35.86,7282,34.8519424439497,35.0106914240263,34.7702247955339,35.0106914240263,7458.65075434632,0.0,1.0
2024-08-23,36.3236,36.47,36.09,36.09,4508,35.4633115172828,35.6062441783111,35.2352441018714,35.2352441018714,4617.35753921906,0.0,1.0
2024-08-26,36.485,36.65,36.45,36.51,7980,35.6208889181706,35.7819810566247,35.5867178584985,35.6452968179364,8173.58322159897,0.0,1.0
2024-08-27,36.47,36.56,36.4,36.4,3432,35.6062441783111,35.6941126174679,35.537902058967,35.537902058967,3515.25534041701,0.0,1.0
2024-08-28,36.286,36.4378,36.179,36.38,13986,35.426602036035,35.5748068034128,35.3221362250375,35.5183757391544,14325.2800673287,0.0,1.0
2024-08-29,36.4424,36.69,36.38,36.46,11987,35.5792978569697,35.82103369625,35.5183757391544,35.5964810184048,12277.7872277327,0.0,1.0
2024-08-30,36.6949,36.6949,36.371,36.51,4345,35.825817644604,35.825817644604,35.5095888952387,35.6452968179364,4450.40339572025,0.0,1.0
2024-09-03,36.115,36.4,36.02,36.4,26739,35.2596520016372,35.537902058967,35.1669019825272,35.537902058967,27387.649343651,0.0,1.0
2024-09-04,36.2217,36.35,36.1403,36.24,35643,35.3638249178375,35.4890862594354,35.2843527962001,35.381691500466,36507.647464593,0.0,1.0
2024-09-05,36.1207,36.38,36.1207,36.35,4957,35.2652170027837,35.5183757391544,35.2652170027837,35.4890862594354,5077.24962775265,0.0,1.0
2024-09-06,35.7169,36.36,35.53,36.36,8214,34.870980605767,35.4988494193417,34.688507147118,35.4988494193417,8413.25972208194,0.0,1.0
2024-09-09,36.1385,36.26,35.93,35.94,22368,35.282595427417,35.4012178202786,35.0790335433704,35.0887967032767,22910.6152256548,0.0,1.0
2024-09-10,35.9273,36.17,35.67,36.17,29346,35.0763974901957,35.3133493811219,34.8251913858064,35.3133493811219,30057.8913810832,0.0,1.0
2024-09-11,36.3523,36.3523,35.65,36.05,7439,35.4913317862139,35.4913317862139,34.8056650659938,35.1961914622461,7619.45934655072,0.0,1.0
2024-09-12,36.67,36.67,36.295,36.53,13429,35.8015073764373,35.8015073764373,35.4353888799507,35.664823137749,13754.7680554953,0.0,1.0
2024-09-13,36.7609,36.8699,36.7,36.84,5188,35.8902544999857,35.9966729429645,35.8307968561563,35.9674810948446,5313.8533525884,0.0,1.0
2024-09-16,37.0249,37.025,36.78,36.8487,13027,36.1480019215123,36.1480995531113,35.9089021354067,35.9759750439631,13343.0161187681,0.0,1.0
2024-09-17,36.89,37.15,36.88,37.08,24696,36.0162968943762,36.2701390519402,36.0065337344698,36.201796932596,25295.0891278957,0.0,1.0
2024-09-18,36.7403,37.1301,36.7403,36.87,11415,35.8701423905787,36.2507103637266,35.8701423905787,35.9967705745635,11691.9113376632,0.0,1.0
2024-09-19,37.27,37.37,37.165,37.37,13350,36.3872969708159,36.484928569879,36.2847837917997,36.484928569879,13673.8516301186,0.0,1.0
2024-09-20,37.33,37.39,37.03,37.28,16121,36.4458759302538,36.5044548896916,36.1529811330645,36.3970601307222,16512.0720695986,0.0,1.0
2024-09-23,37.48,37.5689,37.365,37.45,23019,36.5923233288484,36.6791178204155,36.4800469899259,36.5630338491295,23577.4075411011,0.0,1.0
2024-09-24,37.7463,37.85,37.6159,37.72,12958,36.8523162771534,36.9535602453819,36.7250046719752,36.8266391665998,13272.3422788822,0.0,1.0
2024-09-25,37.52,37.82,37.47,37.81,13901,36.6313759684737,36.9242707656629,36.5825601689421,36.9145076057566,14238.2180906575,0.0,1.0
2024-09-26,37.7515,37.85,37.7,37.73,6193,36.8573931203047,36.9535602453819,36.8071128467872,36.8364023265062,6343.23319440632,0.0,1.0
2024-09-27,37.5913,37.89,37.55,37.82,8157,36.7009872986056,36.9926128850071,36.6606654481926,36.9242707656629,8354.87698478482,0.0,1.0
2024-09-30,37.6465,37.6465,37.4,37.55,5520,36.7548799412885,36.7548799412885,36.5142180495979,36.6606654481926,5653.90719088049,0.0,1.0
2024-10-01,37.7472,37.8186,37.5,37.6,8403,36.853194961545,36.9229039232761,36.611849648661,36.7094812477241,8606.84458785666,0.0,1.0
2024-10-02,37.7034,37.885,37.58,37.7523,12136,36.8104323211554,36.987731305054,36.6899549279115,36.8581741730972,12430.4017515445,0.0,1.0
2024-10-03,37.39,37.54,37.3309,37.54,18779,36.5044548896916,36.6509022882863,36.4467546146453,36.6509022882863,19234.5512930335,0.0,1.0
2024-10-04,37.7216,37.74,37.545,37.65,6124,36.8282012721849,36.8461654864125,36.6557838682394,36.7582970472557,6272.55935452031,0.0,1.0
2024-10-07,37.51,37.75,37.51,37.68,4550,36.6216128085673,36.8559286463188,36.6216128085673,36.7875865269746,4660.37639828012,0.0,1.0
2024-10-08,37.41,37.43,37.25,37.43,7724,36.5239812095042,36.5435075293169,36.3677706510033,36.5435075293169,7911.37303303641,0.0,1.0
2024-10-09,37.5036,37.5599,37.28,37.28,233882,36.6153643862273,36.6703309764998,36.3970601307222,36.3970601307222,239555.637974187,0.0,1.0
2024-10-10,37.5728,37.5728,37.3801,37.4,9692,36.682925452779,36.682925452779,36.4947893613844,36.5142180495979,9927.11385761117,0.0,1.0
2024-10-11,37.76,37.8899,37.52,37.52,12183,36.8656918062251,36.992515253408,36.6313759684737,36.6313759684737,12478.5419033509,0.0,1.0
2024-10-14,37.7304,37.8084,37.6615,37.68,7566,36.8367928529024,36.9129455001716,36.7695246811479,36.7875865269746,7749.54018228294,0.0,1.0
2024-10-15,37.6082,37.6894,37.4971,37.58,61313,36.7174870388473,36.7967638972865,36.6090183322882,36.6899549279115,62800.3644192854,0.0,1.0
2024-10-16,37.87,37.94,37.7212,37.79,8702,36.9730865651945,37.0414286845387,36.8278107457886,36.894981285944,8913.09789402935,0.0,1.0
2024-10-17,37.95,38.11,37.91,37.95,16654,37.051191844445,37.2074024029459,37.0121392048197,37.051191844445,17058.0018762543,0.0,1.0
2024-10-18,38.1675,38.22,37.95,38.04,10668,37.2635405724072,37.3147971619153,37.051191844445,37.1390602836018,10926.790201506,0.0,1.0
2024-10-21,37.9042,38.2551,37.79,38.06,5710,37.0064765720741,37.3490658531865,36.894981285944,37.1585866034144,5848.51631520427,0.0,1.0
2024-10-22,37.9337,37.9337,37.6668,37.77,6032,37.0352778937977,37.0352778937977,36.7746991558983,36.8754549661314,6178.32756800564,0.0,1.0
2024-10-23,37.6698,37.94,37.51,37.71,5965,36.7776281038702,37.0414286845387,36.6216128085673,36.8168760066935,6109.70224521777,0.0,1.0
2024-10-24,37.52,37.71,37.3101,37.71,10975,36.6313759684737,36.8168760066935,36.4264472420402,36.8168760066935,11241.2375760713,0.0,1.0
2024-10-25,37.26,37.72,37.25,37.72,7604,36.3775338109096,36.8266391665998,36.3677706510033,36.8266391665998,7788.46200714769,0.0,1.0
2024-10-28,37.5696,37.6018,37.27,37.271,5640,36.679801241609,36.7112386165073,36.3872969708159,36.3882732868065,5776.81821676919,0.0,1.0
2024-10-29,37.4612,37.6688,37.3,37.59,6271,36.5739685882246,36.7766517878795,36.4165864505348,36.6997180878178,6423.12536123397,0.0,1.0
2024-10-30,37.4243,37.5231,37.22,37.22,5706,36.5379425281703,36.6344025480446,36.3384811712844,36.3384811712844,5844.41928100798,0.0,1.0
2024-10-31,36.9099,37.2,36.78,37.2,6658,36.0357255825897,36.3189548514718,35.9089021354067,36.3189548514718,6819.51341972506,0.0,1.0
2024-11-01,36.9921,37.22,36.8601,37.1013,20383,36.1159787570196,36.3384811712844,35.9871050462563,36.2225924631965,20877.4620057458,0.0,1.0
2024-11-04,37.06,37.3699,37.0056,37.14,37129,36.1822706127834,36.4848309382799,36.1291590228931,36.2603758920339,38029.6956685148,0.0,1.0
2024-11-05,37.535,37.5599,37.2684,37.3,6861,36.6460207083331,36.6703309764998,36.3857348652309,36.4165864505348,7027.43790518679,0.0,1.0
2024-11-06,37.6732,37.7755,37.21,37.38,8099,36.7809475782383,36.8808247040799,36.3287180113781,36.4946917297853,8295.46998893861,0.0,1.0
2024-11-07,38.23,38.38,37.98,37.98,24493,37.3245603218216,37.4710077204163,37.0804813241639,37.0804813241639,25087.1646424341,0.0,1.0
2024-11-08,37.9903,38.1,37.8,37.98,19486,37.0905373788674,37.1976392430396,36.9047444458503,37.0804813241639,19958.7020872278,0.0,1.0
2024-11-11,38.1045,38.33,38.06,38.1,10597,37.2020326649975,37.4221919208847,37.1585866034144,37.1976392430396,10854.0678445218,0.0,1.0
2024-11-12,38.3797,38.495,38.23,38.33,8997,37.4707148256191,37.5832840593388,37.3245603218216,37.4221919208847,9215.25416600575,0.0,1.0
2024-11-13,38.34,38.4399,38.218,38.31,10127,37.431955080791,37.5294890482551,37.3128445299341,37.4026656010721,10372.6663264578,0.0,1.0
2024-11-14,38.3167,38.63,38.3076,38.63,9329,37.4092069182093,37.715086718074,37.4003224426946,37.715086718074,9555.30800429785,0.0,1.0
2024-11-15,37.89,38.2327,37.81,38.23,9831,36.9926128850071,37.3271963749963,36.9145076057566,37.3245603218216,10069.4857959323,0.0,1.0
2024-11-18,38.25,38.3489,38.0,38.01,21701,37.3440866416343,37.4406442931077,37.1000076439765,37.1097708038828,22227.4347734234,0.0,1.0
2024-11-19,38.51,38.51,38.1,38.19,36267,37.5979287991983,37.5979287991983,37.1976392430396,37.2855076821964,37146.7847992143,0.0,1.0
2024-11-20,38.43,38.43,38.1731,38.41,60932,37.5198235199478,37.5198235199478,37.2690079419547,37.5002972001352,62410.1219120888,0.0,1.0
2024-11-21,39.05,39.0691,38.58,38.58,59445,38.125139434139,38.1437870695601,37.6662709185425,37.6662709185425,60887.0494496179,0.0,1.0
2024-11-22,39.0931,39.1453,38.9888,39.13,103485,38.1672186533352,38.2181823480462,38.0653888955124,38.2032447133895,105995.395950773,0.0,1.0
2024-11-25,38.97,39.2899,38.9601,39.25,21159,38.0470341548886,38.3593576402914,38.0373686265813,38.3204026322652,21672.2866398261,0.0,1.0
2024-11-26,38.85,38.89,38.5613,38.64,39812,37.9298762360128,37.9689288756381,37.6480138095177,37.7248498779803,40777.7813556765,0.0,1.0
2024-11-27,39.1016,39.13,38.94,38.94,38637,38.1755173392556,38.2032447133895,38.0177446751696,38.0177446751696,39574.2775605162,0.0,1.0
2024-11-29,39.37,39.37,39.1,39.28,13345,38.4375605511409,38.4375605511409,38.1739552336706,38.3496921119841,13668.7303373732,0.0,1.0
2024-12-02,39.1925,39.45,38.9255,39.45,14177,38.2642644628039,38.5156658303914,38.0035880933055,38.5156658303914,14520.9134502016,0.0,1.0
2024-12-03,39.13,39.33,39.0176,39.33,31806,38.2032447133895,38.3985079115157,38.0935067960426,38.3985079115157,32577.5674118016,0.0,1.0
2024-12-04,39.125,39.32,39.0356,39.32,18419,38.1983631334363,38.3887447516094,38.1110804838739,38.3887447516094,18865.8182153674,0.0,1.0
2024-12-05,39.3218,39.3456,39.1546,39.16,12325,38.3905021203925,38.4137384409695,38.227262086759,38.2325341931084,12623.9866173192,0.0,1.0
2024-12-06,39.08,39.33,38.9401,39.33,7303,38.154428913858,38.3985079115157,38.0178423067687,38.3985079115157,7480.16018387684,0.0,1.0
2024-12-09,38.8204,39.37,38.7853,39.37,12078,37.9009772826902,38.4375605511409,37.866708591419,38.4375605511409,12370.9947556983,0.0,1.0
2024-12-10,38.71,38.88,38.6,38.88,10231,37.7931919973245,37.9591657157318,37.6857972383551,37.9591657157318,10479.1892155613,0.0,1.0
2024-12-11,38.9583,38.97,38.8,38.81,6874,38.0356112577982,38.0470341548886,37.8810604364813,37.8908235963876,7040.75326632472,0.0,1.0
2024-12-12,38.36,38.85,38.36,38.85,13757,37.4514814006037,37.9298762360128,37.4514814006037,37.9298762360128,14090.7248595911,0.0,1.0
2024-12-13,38.18,38.4,38.18,38.4,18735,37.2757445222901,37.4905340402289,37.2757445222901,37.4905340402289,19189.4839168743,0.0,1.0
2024-12-16,38.01,38.22,38.01,38.22,22574,37.1097708038828,37.3147971619153,37.1097708038828,37.3147971619153,23121.6124867638,0.0,1.0
2024-12-17,37.81,37.9334,37.76,37.83,15952,36.9145076057566,37.0349849990005,36.8656918062251,36.9340339255693,16338.9723748054,0.0,1.0
2024-12-18,36.7,37.8436,36.64,37.8436,17154,35.8307968561563,36.9473118230418,35.7722178967184,36.9473118230418,17570.1311507906,0.0,1.0
2024-12-19,36.57,36.989,36.57,36.989,23193,35.7038757773742,36.1129521774486,35.7038757773742,36.1129521774486,23755.6285286397,0.0,1.0
2024-12-20,36.34,36.5747,35.69,35.69,16599,36.0164697023065,36.2490801987053,35.3722565678404,35.3722565678404,16748.1062132353,0.550177,1.0
2024-12-23,36.58,36.58,36.0261,36.2727,16826,36.254333013494,36.254333013494,35.7053643132158,35.949768865461,16977.1453186274,0.0,1.0
2024-12-24,36.6125,36.68,36.4823,36.68,4996,36.2865436702173,36.3534427264888,36.1575028238981,36.3534427264888,5040.87828431372,0.0,1.0
2024-12-26,36.6802,36.7199,36.55,36.55,7332,36.3536409459148,36.3929875019737,36.2246000995955,36.2246000995955,7397.86220588234,0.0,1.0
2024-12-27,36.49,36.72,36.3398,36.56,14619,36.1651342717987,36.3930866116867,36.0162714828805,36.234511070895,14750.3201838235,0.0,1.0
2024-12-30,36.47,36.5689,36.1,36.4,13097,36.1453123291997,36.2433318353516,35.778606391119,36.0759355301034,13214.6482965686,0.0,1.0
2024-12-31,36.6,36.6,36.395,36.4797,6780,36.2741549560929,36.2741549560929,36.0709800444536,36.1549259713602,6840.9036764706,0.0,1.0
2025-01-02,36.75,36.79,36.5019,36.7243,55329,36.4228195255851,36.462463410783,36.1769283276451,36.3973483293455,55826.0117279412,0.0,1.0
2025-01-03,36.86,36.868,36.7,36.86,18021,36.5318402098794,36.539768986919,36.3732646690877,36.5318402098794,18182.8798161765,0.0,1.0
2025-01-06,37.0602,37.37,37.04,37.31,38473,36.730257855295,37.0372997461528,36.71023769327,36.9778339183559,38818.5969240196,0.0,1.0
2025-01-07,36.8888,37.34,36.79,37.3,39504,36.5603838072219,37.0075668322544,36.462463410783,36.9679229470565,39858.8582352941,0.0,1.0
2025-01-08,37.06,37.1163,36.73,36.74,118270,36.730059635869,36.785858404285,36.4029975829862,36.4129085542856,119332.400857843,0.0,1.0
2025-01-10,36.49,36.83,36.3855,36.83,13493,36.1651342717987,36.5021072959809,36.0615646217191,36.5021072959809,13614.205502451,0.0,1.0
2025-01-13,36.31,36.35,36.23,36.28,11656,35.9867367884081,36.026380673606,35.9074490180122,35.9570038745096,11760.7040196078,0.0,1.0
2025-01-14,36.42,36.4714,36.221,36.39,9034,36.0957574727023,36.1466998651816,35.8985291438427,36.0660245588039,9115.15100490197,0.0,1.0
2025-01-15,36.86,36.99,36.6901,36.99,106361,36.5318402098794,36.6606828367726,36.3634528075012,36.6606828367726,107316.424178922,0.0,1.0
2025-01-16,36.73,36.9,36.705,36.8,20258,36.4029975829862,36.5714840950773,36.3782201547375,36.4723743820825,20439.9744362745,0.0,1.0
2025-01-17,36.98,37.13,36.91,36.91,13296,36.6507718654731,36.7994364349653,36.5813950663768,36.5813950663768,13415.435882353,0.0,1.0
2025-01-21,37.56,37.5864,37.18,37.18,59792,37.2256082008429,37.2517731650735,36.8489912914627,36.8489912914627,60329.1021568628,0.0,1.0
2025-01-22,37.41,37.5551,37.41,37.54,16027,37.0769436313507,37.2207518249062,37.0769436313507,37.205786258244,16170.9680269608,0.0,1.0
2025-01-23,37.6198,37.739,37.48,37.48,14292,37.2848758092138,37.4030145871036,37.1463204304471,37.1463204304471,14420.3827941176,0.0,1.0
2025-01-24,37.85,37.88,37.7,37.7495,14831,37.5130263685278,37.5427592824262,37.3643617990356,37.413421106968,14964.2245465686,0.0,1.0
2025-01-27,37.68,37.68,37.32,37.32,77072,37.3445398564367,37.3445398564367,36.9877448896554,36.9877448896554,77764.3256862744,0.0,1.0
2025-01-28,37.81,37.81,37.5501,37.77,15990,37.4733824833299,37.4733824833299,37.2157963392564,37.433738598132,16133.6356617647,0.0,1.0
2025-01-29,37.79,37.8391,37.575,37.66,9885,37.4535605407309,37.5022234098114,37.2404746577921,37.3247179138377,9973.79540441177,0.0,1.0
2025-01-30,38.14,38.42,38.085,38.12,21625,37.8004445362127,38.0779517325981,37.7459341940656,37.7806225936137,21819.2539828431,0.0,1.0
2025-01-31,37.655,38.35,37.64,38.07,373967,37.319762428188,38.0085749335018,37.3048959712388,37.7310677371163,377326.286899509,0.0,1.0
2025-02-03,37.02,37.195,36.37,36.69,52808,36.6904157506711,36.8638577484119,36.0462026162049,36.3633536977882,53282.3659803921,0.0,1.0
2025-02-04,37.72,37.8793,37.57,37.57,30004,37.3841837416346,37.5420655144353,37.2355191721424,37.2355191721424,30273.5212254902,0.0,1.0
2025-02-05,38.07,38.07,37.7725,37.84,20051,37.7310677371163,37.7310677371163,37.4362163409568,37.5031153972283,20231.1149877451,0.0,1.0
2025-02-06,38.22,38.22,37.8868,38.18,8883,37.8797323066085,37.8797323066085,37.5494987429099,37.8400884214106,8962.79459558824,0.0,1.0
2025-02-07,38.015,38.18,37.87,38.18,11535,37.6765573949692,37.8400884214106,37.5328483111268,37.8400884214106,11638.6170955882,0.0,1.0
2025-02-10,38.3011,38.38,38.2,38.32,41117,37.9601102838473,38.0383078474002,37.8599103640096,37.9788420196033,41486.3475612745,0.0,1.0
2025-02-11,38.3709,38.5,38.0951,38.28,20219,38.0292888635177,38.1572395029939,37.755944275078,37.9391981344054,20400.6241053921,0.0,1.0
2025-02-12,38.23,38.3594,38.0105,38.12,13357,37.889643277908,38.0178912465233,37.6720974578844,37.7806225936137,13476.9838357843,0.0,1.0
2025-02-13,38.7226,38.7226,38.3,38.3,8913,38.3778577241203,38.3778577241203,37.9590200770044,37.9590200770044,8993.06408088236,0.0,1.0
2025-02-14,38.42,38.879,38.42,38.83,11605,38.0779517325981,38.5328653152442,38.0779517325981,38.4843015558767,11709.2458946078,0.0,1.0
2025-02-18,38.7073,38.73,38.29,38.43,126739,38.3626939380321,38.385191842882,37.9491091057049,38.0878627038976,127877.476556373,0.0,1.0
2025-02-19,38.51,38.57,38.2601,38.46,18204,38.1671504742934,38.2266163020903,37.9194753015194,38.117595617796,18367.5236764706,0.0,1.0
2025-02-20,38.56,38.63,38.39,38.59,14421,38.2167053307908,38.2860821298872,38.0482188186997,38.2464382446893,14550.5415808824,0.0,1.0
2025-02-21,37.865,38.431,37.8629,38.431,25744,37.527892825477,38.0888538010275,37.5258115215041,38.0888538010275,25975.2543137255,0.0,1.0
2025-02-24,37.72,38.05,37.7028,38.02,16479,37.3841837416346,37.7112457945174,37.3671368709995,37.681512880619,16627.0282720588,0.0,1.0
2025-02-25,37.78,37.96,37.44,37.96,17572,37.4436495694315,37.6220470528221,37.1066765452492,37.6220470528221,17729.8465196078,0.0,1.0
2025-02-26,37.8011,37.9709,37.6209,37.76,17030,37.4645617188734,37.6328500115385,37.2859660160567,37.4238276268325,17182.9778186274,0.0,1.0
2025-02-27,37.33,37.77,37.33,37.77,16502,36.9976558609549,37.433738598132,36.9976558609549,37.433738598132,16650.234877451,0.0,1.0
2025-02-28,37.72,37.72,37.27,37.36,44497,37.3841837416346,37.3841837416346,36.938190033158,37.0273887748533,44896.7095710784,0.0,1.0
2025-03-03,37.05,38.1699,36.9,38.01,16175,36.7201486645695,37.8300783403981,36.5714840950773,37.6716019093195,16320.2974877451,0.0,1.0
2025-03-04,36.46,36.73,36.11,36.73,16420,36.1354013579002,36.4029975829862,35.7885173624185,36.4029975829862,16567.4982843137,0.0,1.0
2025-03-05,37.13,37.25,36.6,36.68,22645,36.7994364349653,36.9183680905591,36.2741549560929,36.3534427264888,22848.4164828432,0.0,1.0
2025-03-06,36.85,37.225,36.71,36.84,21811,36.5219292385799,36.8935906623104,36.3831756403872,36.5120182672804,22006.9247916667,0.0,1.0
2025-03-07,36.97,37.0395,36.4491,36.7,21063,36.6408608941737,36.709742144705,36.1245983991838,36.3732646690877,21252.205625,0.0,1.0
2025-03-10,36.12,36.5,35.996,36.48,18435,35.7984283337179,36.1750452430981,35.6755322896044,36.1552233004992,18600.5987132353,0.0,1.0
2025-03-11,36.04,36.51,35.692,35.96,18584,35.7191405633221,36.1849562143976,35.3742387621002,35.6398527929263,18750.9371568628,0.0,1.0
2025-03-12,36.27,36.495,35.88,36.25,157710,35.9470929032101,36.1700897574484,35.5605650225305,35.9272709606112,159126.684191177,0.0,1.0
2025-03-13,35.77,36.27,35.68,36.27,10926,35.4515443382362,35.9470929032101,35.3623455965409,35.9470929032101,11024.1465441176,0.0,1.0
2025-03-14,36.57,36.57,36.13,36.13,12123,36.2444220421945,36.2444220421945,35.8083393050174,35.8083393050174,12231.8990073529,0.0,1.0
2025-03-17,37.05,37.13,36.59,36.59,13239,36.7201486645695,36.7994364349653,36.2642439847935,36.2642439847935,13357.9238602941,0.0,1.0
2025-03-18,36.88,37.06,36.6859,36.7862,14576,36.5516621524784,36.730059635869,36.3592901995555,36.4586972416892,14706.9339215686,0.0,1.0
2025-03-19,37.29,37.4625,36.98,36.98,15310,36.958011975757,37.128976230673,36.6507718654731,36.6507718654731,15447.5273284314,0.0,1.0
2025-03-20,37.4052,37.6661,37.2285,37.2285,10104,37.072186365127,37.3307636063304,36.8970595022652,36.8970595022652,10194.7626470588,0.0,1.0
2025-03-21,37.235,37.31,36.9001,37.31,6776,36.9035016336098,36.9778339183559,36.5715832047903,36.9778339183559,6836.86774509805,0.0,1.0
2025-03-24,37.82,37.9702,37.56,37.56,16592,37.4832934546294,37.6321562435475,37.2256082008429,37.2256082008429,16741.0433333333,0.0,1.0
2025-03-25,37.94,38.1,37.9,37.9,13069,37.6022251102231,37.7608006510148,37.5625812250252,37.5625812250252,13186.3967769608,0.0,1.0
2025-03-26,37.7467,38.1,37.61,38.09,9285,37.4106460350042,37.7608006510148,37.2751630573403,37.7508896797153,9368.40569852941,0.0,1.0
2025-03-27,37.62,37.74,37.47,37.47,9512,37.2850740286398,37.4040056842335,37.1364094591476,37.1364094591476,9597.44480392157,0.0,1.0
2025-03-28,37.0,37.375,37.0,37.375,6461,36.6705938080721,37.0422552318026,36.6705938080721,37.0422552318026,6519.0381495098,0.0,1.0
2025-03-31,37.2141,37.269,36.685,36.69,11009,36.8827877035939,36.9371989360281,36.3583982121385,36.3633536977882,11107.8921200981,0.0,1.0
2025-04-01,37.5748,37.62,36.995,37.19,32366,37.2402764383662,37.2850740286398,36.6656383224224,36.8589022627622,32656.7387009803,0.0,1.0
2025-04-02,37.9551,37.9551,37.41,37.4699,15625,37.6171906768853,37.6171906768853,37.0769436313507,37.1363103494346,15765.3569240196,0.0,1.0
2025-04-03,37.09,37.68,36.93,36.93,15489,36.7597925497674,37.3445398564367,36.6012170089757,36.6012170089757,15628.1352573529,0.0,1.0
2025-04-04,35.06,36.11,34.995,36.11,27128,34.7478653759732,35.7885173624185,34.6834440625266,35.7885173624185,27371.6865686274,0.0,1.0
2025-04-07,34.5388,35.06,33.59,33.61,67746,34.2313055518443,34.7478653759732,33.2909525949498,33.3107745375487,68354.5516911765,0.0,1.0
2025-04-08,33.9,35.6,33.78,35.6,56301,33.5981927052336,35.283057826145,33.4792610496399,35.283057826145,56806.7430514706,0.0,1.0
2025-04-09,36.21,36.23,33.7786,33.83,45376,35.8876270754133,35.9074490180122,33.4778735136579,33.5288159061373,45783.605490196,0.0,1.0
2025-04-10,35.34,35.63,34.71,35.63,23802,35.0253725723586,35.3127907400435,34.4009813804914,35.3127907400435,24015.8096323529,0.0,1.0
2025-04-11,36.3,36.44,35.49,35.51,11081,35.9768258171086,36.1155794153013,35.1740371418508,35.1938590844497,11180.5388848039,0.0,1.0
2025-04-14,36.79,36.975,36.6255,36.69,20343,36.462463410783,36.6458163798234,36.2994279329066,36.3633536977882,20525.7379779412,0.0,1.0
2025-04-15,36.9,37.2105,36.74,36.9017,37868,36.5714840950773,36.8792197539261,36.4129085542856,36.5731689601982,38208.1623039216,0.0,1.0
2025-04-16,37.13,37.315,36.7413,37.3,75347,36.7994364349653,36.9827894040057,36.4141969805546,36.9679229470565,76023.8302818628,0.0,1.0
2025-04-17,37.35,37.59,37.155,37.2777,15185,37.0174778035539,37.2553411147414,36.824213863214,36.9458214810586,15321.4044730392,0.0,1.0
2025-04-21,37.12,37.73,36.835,37.73,18523,36.7895254636658,37.3940947129341,36.5070627816307,37.3940947129341,18689.3892034314,0.0,1.0
2025-04-22,37.7,37.83,37.54,37.565,20402,37.3643617990356,37.4932044259288,37.205786258244,37.2305636864927,20585.2679656863,0.0,1.0
2025-04-23,37.77,38.205,37.725,38.04,7063,37.433738598132,37.8648658496593,37.3891392272843,37.7013348232179,7126.44582107843,0.0,1.0
2025-04-24,38.284,38.284,37.945,38.0,5766,37.9431625229252,37.9431625229252,37.6071805958729,37.66169093802,5817.79507352941,0.0,1.0
2025-04-25,38.26,38.3886,38.14,38.21,13434,37.9193761918064,38.0468312827177,37.8004445362127,37.869821335309,13554.6755147059,0.0,1.0
2025-04-28,38.5806,38.62,38.25,38.25,29113,38.2371219316677,38.2761711585877,37.909465220507,37.909465220507,29374.5175122549,0.0,1.0
2025-04-29,38.66,38.7399,38.48,38.61,29108,38.3158150437856,38.3950037044684,38.137417560395,38.2662601872882,29369.4725980392,0.0,1.0
2025-04-30,38.68,38.685,38.16,38.52,12225,38.3356369863846,38.3405924720343,37.8202664788116,38.1770614455929,12334.8152573529,0.0,1.0
2025-05-01,38.54,38.83,38.51,38.68,10161,38.1968833881918,38.4843015558767,38.1671504742934,38.3356369863846,10252.2746691177,0.0,1.0
2025-05-02,39.06,39.09,38.76,39.0,99852,38.7122538957648,38.7419868096632,38.4149247567804,38.6527880679679,100748.954852941,0.0,1.0
2025-05-05,38.934,39.12,38.7702,38.94,9094,38.5873756573913,38.7717197235616,38.4250339475059,38.593322240171,9175.6899754902,0.0,1.0
2025-05-06,38.98,39.06,38.78,39.02,25727,38.6329661253689,38.7122538957648,38.4347466993793,38.6726100105668,25958.1016053922,0.0,1.0
2025-05-07,39.11,39.2196,39.0,39.0765,44529,38.7618087522622,38.8704329977044,38.6527880679679,38.7286069984089,44928.9970220588,0.0,1.0
2025-05-08,38.88,39.11,38.87,39.0,9882,38.5338564123741,38.7618087522622,38.5239454410747,38.6527880679679,9970.76845588236,0.0,1.0
2025-05-09,38.98,39.08,38.83,39.07,9581,38.6329661253689,38.7320758383637,38.4843015558767,38.7221648670642,9667.06462009805,0.0,1.0
2025-05-12,39.14,39.59,39.04,39.59,10919,38.7915416661606,39.2375353746371,38.6924319531658,39.2375353746371,11017.0836642157,0.0,1.0
2025-05-13,39.38,39.4999,39.22,39.36,28174,39.0294049773481,39.1482375232288,38.8708294365564,39.0095830347491,28427.082622549,0.0,1.0
2025-05-14,39.51,39.55,39.32,39.41,25290,39.1582476042413,39.1978914894392,38.9699391495512,39.0591378912465,25517.1761029412,0.0,1.0
2025-05-15,39.88,39.88,39.5,39.5,31167,39.524953542322,39.524953542322,39.1483366329418,39.1483366329418,31446.9682720589,0.0,1.0
2025-05-16,39.92,39.99,39.81,39.89,9640,39.5645974275199,39.6339742266163,39.4555767432257,39.5348645136215,9726.59460784315,0.0,1.0
2025-05-19,40.01,40.05,39.73,39.73,15711,39.6537961692153,39.6934400544132,39.3762889728298,39.3762889728298,15852.1294485294,0.0,1.0
2025-05-20,40.15,40.21,40.0,40.17,43160,39.792549767408,39.8520155952048,39.6438851979158,39.8123717100069,43547.6995098039,0.0,1.0
2025-05-21,39.95,40.185,39.93,40.185,9140,39.5943303414184,39.8272381669561,39.5745083988194,39.8272381669561,9222.10318627451,0.0,1.0
2025-05-22,40.01,40.1683,39.885,39.9591,9118,39.6537961692153,39.810686844886,39.5299090279718,39.6033493253009,9199.90556372548,0.0,1.0
2025-05-23,40.37,40.52,40.08,40.08,10648,40.0105911359965,40.1592557054887,39.7231729683116,39.7231729683116,10743.6493137255,0.0,1.0
2025-05-27,40.69,40.91,40.66,40.66,10687,40.3277422175798,40.5457835861684,40.2980093036814,40.2980093036814,10782.9996446079,0.0,1.0
2025-05-28,40.6796,40.85,40.6796,40.79,14782,40.3174348074284,40.4863177583715,40.3174348074284,40.4268519305746,14914.7843872549,0.0,1.0
2025-05-29,40.6504,40.733,40.52,40.69,9156,40.2884947712339,40.3703593941676,40.1592557054887,40.3277422175798,9238.24691176471,0.0,1.0
2025-05-30,40.8981,40.8981,40.54,40.66,8550,40.533989530322,40.533989530322,40.1790776480876,40.2980093036814,8626.80330882353,0.0,1.0
2025-06-02,41.245,41.27,40.88,41.14,13596,40.8778011247009,40.9025785529496,40.5160506722699,40.7737359260564,13718.1307352941,0.0,1.0
2025-06-03,41.21,41.32,41.07,41.32,22478,40.8431127251527,40.952133409447,40.70435912696,40.952133409447,22679.9163480392,0.0,1.0
2025-06-04,41.1,41.34,41.1,41.33,16759,40.7340920408585,40.971955352046,40.7340920408585,40.9620443807465,16909.5434681372,0.0,1.0
2025-06-05,41.11,41.32,41.11,41.11,10225,40.7440030121579,40.952133409447,40.7440030121579,40.7440030121579,10316.8495710784,0.0,1.0
2025-06-06,41.2,41.36,41.2,41.36,7654,40.8332017538533,40.9917772946449,40.8332017538533,40.9917772946449,7722.75468137254,0.0,1.0
2025-06-09,41.11,41.34,41.0653,41.34,20950,40.7440030121579,40.971955352046,40.6997009704493,40.971955352046,21138.1905637255,0.0,1.0
2025-06-10,41.26,41.275,41.17,41.17,6026,40.8926675816501,40.9075340385993,40.8034688399548,40.8034688399548,6080.1306127451,0.0,1.0
2025-06-11,41.445,41.59,41.34,41.405,10521,41.0760205506905,41.2197296345329,40.971955352046,41.0363766654926,10615.5084926471,0.0,1.0
2025-06-12,41.72,41.72,41.595,41.63,6805,41.3485722614262,41.3485722614262,41.2246851201827,41.2593735197309,6866.12824754901,0.0,1.0
2025-06-13,41.64,41.78,41.38,41.38,18349,41.2692844910303,41.408038089223,41.0115992372439,41.0115992372439,18513.8261887255,0.0,1.0
2025-06-16,41.83,42.21,41.7777,42.21,37141,41.4575929457204,41.8342098551006,41.4057585658242,41.8342098551006,37474.6317769608,0.0,1.0
2025-06-17,41.55,41.86,41.46,41.72,13679,41.180085749335,41.4873258596189,41.0908870076397,41.3485722614262,13801.8763112745,0.0,1.0
2025-06-18,41.44,41.6497,41.4,41.628406,11193,41.0710650650407,41.2788981331908,41.0314211798428,41.2577937109057,11293.5449632353,0.0,1.0
2025-06-20,40.8,41.2677,40.79,41.23,26073,40.8,41.2677,40.79,41.23,26073,0.3665,1.0
2025-06-23,40.9705,41.04,40.64,40.64,7483,40.9705,41.04,40.64,40.64,7483,0.0,1.0
2025-06-24,41.26,41.4199,41.09,41.19,17776,41.26,41.4199,41.09,41.19,17776,0.0,1.0
2025-06-25,40.92,41.33,40.85,41.33,14739,40.92,41.33,40.85,41.33,14739,0.0,1.0
2025-06-26,41.4838,41.56,41.161,41.27,20521,41.4838,41.56,41.161,41.27,20521,0.0,1.0
2025-06-27,41.22,41.59,41.04,41.52,17907,41.22,41.59,41.04,41.52,17907,0.0,1.0
2025-06-30,41.75,41.75,41.24,41.24,10910,41.75,41.75,41.24,41.24,10910,0.0,1.0
2025-07-01,41.75,41.8399,41.5441,41.8,17562,41.75,41.8399,41.5441,41.8,17562,0.0,1.0
2025-07-02,41.77,41.78,41.585,41.585,18307,41.77,41.78,41.585,41.585,18307,0.0,1.0
2025-07-03,42.12,42.1295,41.99,42.03,10839,42.12,42.1295,41.99,42.03,10839,0.0,1.0
2025-07-07,41.77,42.02,41.645,42.02,30906,41.77,42.02,41.645,42.02,30906,0.0,1.0
2025-07-08,41.53,41.89,41.52,41.89,7211,41.53,41.89,41.52,41.89,7211,0.0,1.0
2025-07-09,41.6182,41.76,41.52,41.76,6713,41.6182,41.76,41.52,41.76,6713,0.0,1.0
2025-07-10,41.86,41.9299,41.5993,41.5993,7259,41.86,41.9299,41.5993,41.5993,7259,0.0,1.0
2025-07-11,41.63,41.78,41.58,41.78,31137,41.63,41.78,41.58,41.78,31137,0.0,1.0
2025-07-14,41.94,41.94,41.715,41.81,7105,41.94,41.94,41.715,41.81,7105,0.0,1.0
2025-07-15,41.59,41.86,41.54,41.86,14450,41.59,41.86,41.54,41.86,14450,0.0,1.0
2025-07-16,41.92,41.92,41.4857,41.61,36124,41.92,41.92,41.4857,41.61,36124,0.0,1.0
2025-07-17,42.16,42.25,41.8701,41.88,23247,42.16,42.25,41.8701,41.88,23247,0.0,1.0
2025-07-18,42.12,42.31,42.1,42.29,11314,42.12,42.31,42.1,42.29,11314,0.0,1.0
2025-07-21,42.18,42.3695,42.17,42.2,11895,42.18,42.3695,42.17,42.2,11895,0.0,1.0
2025-07-22,42.44,42.53,42.12,42.12,6114,42.44,42.53,42.12,42.12,6114,0.0,1.0
2025-07-23,42.5534,42.6027,42.4101,42.57,7690,42.5534,42.6027,42.4101,42.57,7690,0.0,1.0
2025-07-24,42.39,42.58,42.3807,42.58,9792,42.39,42.58,42.3807,42.58,9792,0.0,1.0
2025-07-25,42.3797,42.45,42.18,42.18,9142,42.3797,42.45,42.18,42.18,9142,0.0,1.0
2025-07-28,42.16,42.43,42.0901,42.43,8137,42.16,42.43,42.0901,42.43,8137,0.0,1.0
2025-07-29,42.19,42.29,42.03,42.1861,15310,42.19,42.29,42.03,42.1861,15310,0.0,1.0
2025-07-30,41.82,42.23,41.708,42.19,8805,41.82,42.23,41.708,42.19,8805,0.0,1.0
2025-07-31,41.5758,41.83,41.57,41.83,23989,41.5758,41.83,41.57,41.83,23989,0.0,1.0
2025-08-01,41.39,41.5,41.15,41.5,19184,41.39,41.5,41.15,41.5,19184,0.0,1.0
2025-08-04,41.98,42.05,41.48,41.48,19256,41.98,42.05,41.48,41.48,19256,0.0,1.0
2025-08-05,42.2644,42.2644,41.8,41.8,16709,42.2644,42.2644,41.8,41.8,16709,0.0,1.0
2025-08-06,43.0667,43.14,42.9772,43.07,11775,43.0667,43.14,42.9772,43.07,11775,0.0,1.0
2025-08-07,42.6659,43.17,42.5833,43.17,14868,42.6659,43.17,42.5833,43.17,14868,0.0,1.0
2025-08-08,42.59,42.83,42.59,42.79,12588,42.59,42.83,42.59,42.79,12588,0.0,1.0
2025-08-11,42.6,42.68,42.54,42.65,18510,42.6,42.68,42.54,42.65,18510,0.0,1.0
2025-08-12,42.7379,42.8127,42.57,42.57,32834,42.7379,42.8127,42.57,42.57,32834,0.0,1.0
2025-08-13,42.8651,43.02,42.85,42.85,11467,42.8651,43.02,42.85,42.85,11467,0.0,1.0
2025-08-14,42.5302,42.64,42.4001,42.585,12199,42.5302,42.64,42.4001,42.585,12199,0.0,1.0
2025-08-15,42.54,42.71,42.44,42.71,17274,42.54,42.71,42.44,42.71,17274,0.0,1.0
2025-08-18,42.529,42.65,42.38,42.65,12572,42.529,42.65,42.38,42.65,12572,0.0,1.0
2025-08-19,42.3448,42.58,42.3448,42.51,10974,42.3448,42.58,42.3448,42.51,10974,0.0,1.0
2025-08-20,42.4164,42.517,42.3812,42.517,18396,42.4164,42.517,42.3812,42.517,18396,0.0,1.0
2025-08-21,42.49,42.515,42.26,42.26,10697,42.49,42.515,42.26,42.26,10697,0.0,1.0
2025-08-22,43.07,43.25,42.47,42.47,15764,43.07,43.25,42.47,42.47,15764,0.0,1.0
2025-08-25,42.72,43.0147,42.71,43.0147,8701,42.72,43.0147,42.71,43.0147,8701,0.0,1.0
2025-08-26,43.1215,43.1215,42.8505,42.88,6343,43.1215,43.1215,42.8505,42.88,6343,0.0,1.0
2025-08-27,43.46,43.5635,43.02,43.02,8691,43.46,43.5635,43.02,43.02,8691,0.0,1.0
2025-08-28,43.6039,43.65,43.43,43.5078,12968,43.6039,43.65,43.43,43.5078,12968,0.0,1.0
2025-08-29,43.9126,43.98,43.47,43.47,10559,43.9126,43.98,43.47,43.47,10559,0.0,1.0
2025-09-02,43.7371,43.82,43.5,43.82,13921,43.7371,43.82,43.5,43.82,13921,0.0,1.0
2025-09-03,43.89,43.96,43.76,43.9,10705,43.89,43.96,43.76,43.9,10705,0.0,1.0
2025-09-04,44.1265,44.135,43.78,43.81,6118,44.1265,44.135,43.78,43.81,6118,0.0,1.0
2025-09-05,44.09,44.41,43.955,44.41,28035,44.09,44.41,43.955,44.41,28035,0.0,1.0
2025-09-08,44.2935,44.34,44.02,44.33,12876,44.2935,44.34,44.02,44.33,12876,0.0,1.0
2025-09-09,44.1623,44.37,44.1511,44.37,12846,44.1623,44.37,44.1511,44.37,12846,0.0,1.0
2025-09-10,44.28,44.425,44.19,44.3,14747,44.28,44.425,44.19,44.3,14747,0.0,1.0
2025-09-11,44.71,44.76,44.376,44.376,10826,44.71,44.76,44.376,44.376,10826,0.0,1.0
2025-09-12,44.51,44.66,44.43,44.65,14145,44.51,44.66,44.43,44.65,14145,0.0,1.0
2025-09-15,44.92,44.92,44.48,44.48,19496,44.92,44.92,44.48,44.48,19496,0.0,1.0
2025-09-16,44.93,44.98,44.76,44.98,27343,44.93,44.98,44.76,44.98,27343,0.0,1.0
2025-09-17,44.938,45.1599,44.78,44.78,204881,44.938,45.1599,44.78,44.78,204881,0.0,1.0
2025-09-18,45.11,45.24,44.76,44.76,189359,45.11,45.24,44.76,44.76,189359,0.0,1.0
2025-09-19,45.46,45.62,45.11,45.15,119518,45.46,45.62,45.11,45.15,119518,0.0,1.0
2025-09-22,45.6717,45.68,45.28,45.68,11450,45.6717,45.68,45.28,45.68,11450,0.0,1.0
2025-09-23,45.36,45.88,45.34,45.88,17145,45.36,45.88,45.34,45.88,17145,0.0,1.0
2025-09-24,45.13,45.4626,45.05,45.35,20482,45.13,45.4626,45.05,45.35,20482,0.0,1.0
2025-09-25,44.8547,44.97,44.68,44.83,7048,44.8547,44.97,44.68,44.83,7048,0.0,1.0
2025-09-26,44.8582,45.05,44.8312,44.91,28785,44.8582,45.05,44.8312,44.91,28785,0.0,1.0
2025-09-29,45.28,45.36,45.0534,45.27,20049,45.28,45.36,45.0534,45.27,20049,0.0,1.0
2025-09-30,45.4027,45.4027,44.99,45.29,24890,45.4027,45.4027,44.99,45.29,24890,0.0,1.0
2025-10-01,45.38,45.63,45.38,45.5,14797,45.38,45.63,45.38,45.5,14797,0.0,1.0
2025-10-02,45.46,45.53,45.0899,45.53,28604,45.46,45.53,45.0899,45.53,28604,0.0,1.0
2025-10-03,46.01,46.01,45.61,45.61,9397,46.01,46.01,45.61,45.61,9397,0.0,1.0
2025-10-06,46.06,46.3472,45.94,46.18,80334,46.06,46.3472,45.94,46.18,80334,0.0,1.0
2025-10-07,45.79,46.13,45.6401,46.13,12056,45.79,46.13,45.6401,46.13,12056,0.0,1.0
2025-10-08,45.9425,45.9425,45.6401,45.85,9091,45.9425,45.9425,45.6401,45.85,9091,0.0,1.0
2025-10-09,45.34,46.08,45.274,46.08,9820,45.34,46.08,45.274,46.08,9820,0.0,1.0
2025-10-10,44.71,45.5399,44.69,45.38,26856,44.71,45.5399,44.69,45.38,26856,0.0,1.0
2025-10-13,45.39,45.57,45.14,45.14,13756,45.39,45.57,45.14,45.14,13756,0.0,1.0
2025-10-14,45.34,45.56,44.6565,45.01,32949,45.34,45.56,44.6565,45.01,32949,0.0,1.0
2025-10-15,45.73,45.98,45.44,45.71,50037,45.73,45.98,45.44,45.71,50037,0.0,1.0
2025-10-16,45.4003,46.04,45.2974,46.04,10970,45.4003,46.04,45.2974,46.04,10970,0.0,1.0
2025-10-17,45.15,45.2321,44.87,45.14,29765,45.15,45.2321,44.87,45.14,29765,0.0,1.0
2025-10-20,45.4842,45.57,45.29,45.29,11738,45.4842,45.57,45.29,45.29,11738,0.0,1.0
2025-10-21,44.77,45.15,44.77,45.15,18297,44.77,45.15,44.77,45.15,18297,0.0,1.0
2025-10-22,45.13,45.13,44.58,44.58,38413,45.13,45.13,44.58,44.58,38413,0.0,1.0
2025-10-23,45.4,45.49,45.305,45.47,395648,45.4,45.49,45.305,45.47,395648,0.0,1.0
2025-10-24,45.63,45.63,45.46,45.46,13691,45.63,45.63,45.46,45.46,13691,0.0,1.0
2025-10-27,45.59,45.74,45.28,45.74,42635,45.59,45.74,45.28,45.74,42635,0.0,1.0
2025-10-28,46.0,46.09,45.6,45.6,22066,46.0,46.09,45.6,45.6,22066,0.0,1.0
2025-10-29,45.53,45.96,45.3401,45.94,75971,45.53,45.96,45.3401,45.94,75971,0.0,1.0
2025-10-30,45.41,45.58,45.3851,45.58,18335,45.41,45.58,45.3851,45.58,18335,0.0,1.0
2025-10-31,45.42,45.53,45.23,45.53,18095,45.42,45.53,45.23,45.53,18095,0.0,1.0
2025-11-03,45.39,45.39,44.891,45.39,40600,45.39,45.39,44.891,45.39,40600,0.0,1.0
2025-11-04,44.58,44.89,44.52,44.6,15127,44.58,44.89,44.52,44.6,15127,0.0,1.0
2025-11-05,45.0,45.1099,44.65,44.65,20987,45.0,45.1099,44.65,44.65,20987,0.0,1.0
2025-11-06,44.61,44.98,44.45,44.98,34330,44.61,44.98,44.45,44.98,34330,0.0,1.0
2025-11-07,44.89,44.89,44.17,44.6,11959,44.89,44.89,44.17,44.6,11959,0.0,1.0
2025-11-10,45.53,45.565,45.25,45.3,33859,45.53,45.565,45.25,45.3,33859,0.0,1.0
2025-11-11,45.74,45.77,45.48,45.63,20715,45.74,45.77,45.48,45.63,20715,0.0,1.0
2025-11-12,46.3576,46.42,45.72,45.72,8051,46.3576,46.42,45.72,45.72,8051,0.0,1.0
2025-11-13,45.37,46.37,45.27,46.37,30259,45.37,46.37,45.27,46.37,30259,0.0,1.0
2025-11-14,45.5665,45.65,44.89,44.89,33482,45.5665,45.65,44.89,44.89,33482,0.0,1.0
2025-11-17,45.09,45.609,44.9398,45.35,73318,45.09,45.609,44.9398,45.35,73318,0.0,1.0
2025-11-18,45.295,45.45,44.85,44.85,36813,45.295,45.45,44.85,44.85,36813,0.0,1.0
2025-11-19,45.32,45.5,45.152,45.27,21308,45.32,45.5,45.152,45.27,21308,0.0,1.0
2025-11-20,44.7796,45.82,44.74,45.82,17121,44.7796,45.82,44.74,45.82,17121,0.0,1.0
2025-11-21,45.1813,45.2999,44.57,44.92,27149,45.1813,45.2999,44.57,44.92,27149,0.0,1.0
2025-11-24,45.74,45.75,45.1442,45.22,39051,45.74,45.75,45.1442,45.22,39051,0.0,1.0
2025-11-25,46.2257,46.245,45.7151,45.8,20246,46.2257,46.245,45.7151,45.8,20246,0.0,1.0
2025-11-26,46.84,46.84,46.4,46.4,7235,46.84,46.84,46.4,46.4,7235,0.0,1.0