date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-02-12,24.16,24.17,24.16,24.17,1227,22.2742965764627,22.2835160700788,22.2742965764627,22.2835160700788,1330.87569783574,0.0,1.0
2018-02-13,24.19,24.19,24.118,24.118,5140,22.3019550573109,22.3019550573109,22.2355747032751,22.2355747032751,5575.14351008616,0.0,1.0
2018-02-14,24.3,24.3,24.3,24.3,141,22.4033694870879,22.4033694870879,22.4033694870879,22.4033694870879,152.936816132713,0.0,1.0
2018-02-15,24.32,24.32,24.25,24.25,25521,22.42180847432,22.42180847432,22.3572720190074,22.3572720190074,27681.5637200212,0.0,1.0
2018-02-16,23.83,23.83,23.75,23.79,839,21.9700532871319,21.9700532871319,21.8962973382032,21.9331753126675,910.028288903165,0.0,1.0
2018-02-20,23.57,23.639,23.55,23.56,4082,21.7303464531136,21.7939609590646,21.7119074658815,21.7211269594975,4427.57505995558,0.0,1.0
2018-02-21,23.568,23.709,23.568,23.69,1162,21.7285025543904,21.8584974143772,21.7285025543904,21.8409803765067,1260.37291025683,0.0,1.0
2018-02-22,23.4752,23.499,23.475,23.475,636,21.6429456536331,21.6648880484394,21.6427612637608,21.6427612637608,689.842660002879,0.0,1.0
2018-02-23,23.835,24.17,23.78,24.17,1826,21.9746630339399,22.2835160700788,21.9239558190514,22.2835160700788,1980.58600183216,0.0,1.0
2018-02-26,23.98,24.92,23.911,24.92,31136,22.1083456913731,22.9749780912852,22.0447311854221,22.9749780912852,33771.9199085686,0.0,1.0
2018-02-27,23.676,23.91,23.676,23.91,9550,21.8280730854441,22.0438092360605,21.8280730854441,22.0438092360605,10358.4864827476,0.0,1.0
2018-02-28,23.54,23.63,23.54,23.63,1858,21.7026879722654,21.7856634148101,21.7026879722654,21.7856634148101,2015.29506648639,0.0,1.0
2018-03-01,23.31,23.35,23.31,23.35,627,21.4906396190954,21.5275175935597,21.4906396190954,21.5275175935597,680.080735568875,0.0,1.0
2018-03-02,23.36,23.36,23.32,23.32,1145,21.5367370871758,21.5367370871758,21.4998591127115,21.4998591127115,1241.93371965927,0.0,1.0
2018-03-05,23.5,23.5,23.29,23.29,705,21.665809997801,21.665809997801,21.4722006318632,21.4722006318632,764.684080663568,0.0,1.0
2018-03-06,23.2,23.41,23.2,23.41,200,21.3892251893185,21.5828345552563,21.3892251893185,21.5828345552563,216.931654088955,0.0,1.0
2018-03-07,23.1,23.1,23.0,23.02,1492,21.2970302531576,21.2970302531576,21.2048353169967,21.2232743042289,1618.31013950361,0.0,1.0
2018-03-08,23.07,23.07,23.04,23.04,346,21.2693717723093,21.2693717723093,21.2417132914611,21.2417132914611,375.291761573893,0.0,1.0
2018-03-09,23.08,23.08,23.08,23.08,400,21.2785912659254,21.2785912659254,21.2785912659254,21.2785912659254,433.863308177911,0.0,1.0
2018-03-12,23.432,23.5,23.432,23.44,3507,21.6031174412116,21.665809997801,21.6031174412116,21.6104930361045,3803.89655444984,0.0,1.0
2018-03-13,23.44,23.547,23.44,23.547,421,21.6104930361045,21.7091416177966,21.6104930361045,21.7091416177966,456.641131857251,0.0,1.0
2018-03-14,23.44,23.77,23.44,23.72,3773,21.6104930361045,21.9147363254353,21.6104930361045,21.8686388573549,4092.41565438814,0.0,1.0
2018-03-15,23.29,23.349,23.29,23.349,538,21.4722006318632,21.5265956441981,21.4722006318632,21.5265956441981,583.54614949929,0.0,1.0
2018-03-16,23.13,23.13,23.1,23.12,1983,21.3246887340059,21.3246887340059,21.2970302531576,21.3154692403898,2150.87735029199,0.0,1.0
2018-03-19,22.63,22.75,22.63,22.75,1078,20.8637140532016,20.9743479765946,20.8637140532016,20.9743479765946,1169.26161553947,0.0,1.0
2018-03-20,22.63,22.63,22.63,22.63,20,20.8637140532016,20.8637140532016,20.8637140532016,20.8637140532016,21.6931654088955,0.0,1.0
2018-03-21,23.04,23.05,22.96,22.986,1123,21.2417132914611,21.2509327850772,21.1679573425324,21.1919280259342,1218.07123770948,0.0,1.0
2018-03-22,22.615,22.775,22.615,22.775,1686,20.8498848127775,20.9973967106348,20.8498848127775,20.9973967106348,1828.73384396989,0.0,1.0
2018-03-23,22.5,22.63,22.5,22.62,492,20.7438606361925,20.8637140532016,20.7438606361925,20.8544945595855,533.651869058829,0.0,1.0
2018-03-26,22.92,22.954,22.92,22.954,200,21.1310793680681,21.1624256463628,21.1310793680681,21.1624256463628,216.931654088955,0.0,1.0
2018-03-27,22.98,23.06,22.97,23.055,500,21.1863963297646,21.2601522786933,21.1771768361485,21.2555425318852,542.329135222387,0.0,1.0
2018-03-28,22.82,22.82,22.82,22.82,138,21.0388844319072,21.0388844319072,21.0388844319072,21.0388844319072,149.682841321379,0.0,1.0
2018-03-29,23.15,23.16,22.92,22.92,1586,21.343127721238,21.3523472148541,21.1310793680681,21.1310793680681,1720.26801692542,0.0,1.0
2018-04-02,22.95,23.41,22.95,23.41,2700,21.1587378489163,21.5828345552563,21.1587378489163,21.5828345552563,2928.5773302009,0.0,1.0
2018-04-03,23.14,23.31,23.14,23.22,909,21.333908227622,21.4906396190954,21.333908227622,21.4076641765506,985.954367834299,0.0,1.0
2018-04-04,23.3,23.3,23.3,23.3,138,21.4814201254793,21.4814201254793,21.4814201254793,21.4814201254793,149.682841321379,0.0,1.0
2018-04-05,23.46,23.46,23.46,23.46,320,21.6289320233367,21.6289320233367,21.6289320233367,21.6289320233367,347.090646542328,0.0,1.0
2018-04-06,23.3,23.47,23.3,23.47,254,21.4814201254793,21.6381515169528,21.4814201254793,21.6381515169528,275.503200692973,0.0,1.0
2018-04-09,23.62,23.62,23.51,23.51,450,21.7764439211941,21.7764439211941,21.6750294914171,21.6750294914171,488.096221700148,0.0,1.0
2018-04-10,23.62,23.62,23.62,23.62,0,21.7764439211941,21.7764439211941,21.7764439211941,21.7764439211941,0,0.0,1.0
2018-04-11,23.47,23.47,23.47,23.47,237,21.6381515169528,21.6381515169528,21.6381515169528,21.6381515169528,257.064010095412,0.0,1.0
2018-04-12,23.66,23.66,23.66,23.66,104,21.8133218956584,21.8133218956584,21.8133218956584,21.8133218956584,112.804460126257,0.0,1.0
2018-04-13,23.57,23.585,23.57,23.57,365,21.7303464531136,21.7441756935378,21.7303464531136,21.7303464531136,395.900268712344,0.0,1.0
2018-04-16,23.66,23.66,23.6,23.65,3269,21.8133218956584,21.8133218956584,21.7580049339619,21.8041024020423,3545.74788608397,0.0,1.0
2018-04-17,23.66,23.66,23.66,23.66,482,21.8133218956584,21.8133218956584,21.8133218956584,21.8133218956584,522.805286354382,0.0,1.0
2018-04-18,23.66,23.66,23.66,23.66,0,21.8133218956584,21.8133218956584,21.8133218956584,21.8133218956584,0,0.0,1.0
2018-04-19,23.66,23.66,23.66,23.66,133,21.8133218956584,21.8133218956584,21.8133218956584,21.8133218956584,144.259549969155,0.0,1.0
2018-04-20,23.66,23.66,23.66,23.66,27,21.8133218956584,21.8133218956584,21.8133218956584,21.8133218956584,29.2857733020089,0.0,1.0
2018-04-23,23.35,23.76,23.35,23.76,956,21.5275175935597,21.9055168318193,21.5275175935597,21.9055168318193,1036.93330654521,0.0,1.0
2018-04-24,23.64,23.64,23.64,23.64,200,21.7948829084262,21.7948829084262,21.7948829084262,21.7948829084262,216.931654088955,0.0,1.0
2018-04-25,23.23,23.23,23.23,23.23,277,21.4168836701667,21.4168836701667,21.4168836701667,21.4168836701667,300.450340913203,0.0,1.0
2018-04-26,23.399,23.41,23.32,23.32,2378,21.5726931122786,21.5828345552563,21.4998591127115,21.4998591127115,2579.31736711767,0.0,1.0
2018-04-27,23.56,23.56,23.56,23.56,1033,21.7211269594975,21.7211269594975,21.7211269594975,21.7211269594975,1120.45199336946,0.0,1.0
2018-04-30,23.62,23.62,23.62,23.62,284,21.7764439211941,21.7764439211941,21.7764439211941,21.7764439211941,308.042948806316,0.0,1.0
2018-05-01,23.409,23.459,23.39,23.459,677,21.5819126058946,21.6280100739751,21.5643955680241,21.6280100739751,734.313649091115,0.0,1.0
2018-05-02,23.4,23.4,23.4,23.4,680,21.5736150616402,21.5736150616402,21.5736150616402,21.5736150616402,737.567623902447,0.0,1.0
2018-05-03,23.1,23.26,23.1,23.26,413,21.2970302531576,21.444542151015,21.2970302531576,21.444542151015,447.963865693693,0.0,1.0
2018-05-04,23.05,23.05,23.05,23.05,1020,21.2509327850772,21.2509327850772,21.2509327850772,21.2509327850772,1106.35143585367,0.0,1.0
2018-05-07,23.037,23.12,23.037,23.12,2820,21.2389474433763,21.3154692403898,21.2389474433763,21.3154692403898,3058.73632265426,0.0,1.0
2018-05-08,23.037,23.037,23.037,23.037,0,21.2389474433763,21.2389474433763,21.2389474433763,21.2389474433763,0,0.0,1.0
2018-05-09,23.04,23.04,23.03,23.03,325,21.2417132914611,21.2417132914611,21.232493797845,21.232493797845,352.513937894552,0.0,1.0
2018-05-10,23.04,23.04,23.04,23.04,0,21.2417132914611,21.2417132914611,21.2417132914611,21.2417132914611,0,0.0,1.0
2018-05-11,23.073,23.073,23.073,23.073,245,21.2721376203942,21.2721376203942,21.2721376203942,21.2721376203942,265.74127625897,0.0,1.0
2018-05-14,23.0,23.01,23.0,23.01,1671,21.2048353169967,21.2140548106128,21.2048353169967,21.2140548106128,1812.46396991323,0.0,1.0
2018-05-15,22.6,22.65,22.6,22.65,340,20.8360555723533,20.8821530404338,20.8360555723533,20.8821530404338,368.783811951224,0.0,1.0
2018-05-16,22.6,22.6,22.6,22.6,12,20.8360555723533,20.8360555723533,20.8360555723533,20.8360555723533,13.0158992453373,0.0,1.0
2018-05-17,22.62,22.62,22.62,22.62,300,20.8544945595855,20.8544945595855,20.8544945595855,20.8544945595855,325.397481133433,0.0,1.0
2018-05-18,22.62,22.62,22.62,22.62,237,20.8544945595855,20.8544945595855,20.8544945595855,20.8544945595855,257.064010095412,0.0,1.0
2018-05-21,22.144,22.18,22.144,22.18,544,20.4156466634598,20.4488368404777,20.4156466634598,20.4488368404777,590.054099121959,0.0,1.0
2018-05-22,22.33,22.33,22.328,22.33,4596,20.587129244719,20.587129244719,20.5852853459958,20.587129244719,4985.08941096419,0.0,1.0
2018-05-23,22.33,22.33,22.33,22.33,0,20.587129244719,20.587129244719,20.587129244719,20.587129244719,0,0.0,1.0
2018-05-24,22.172,22.172,22.172,22.172,244,20.4414612455849,20.4414612455849,20.4414612455849,20.4414612455849,264.656617988525,0.0,1.0
2018-05-25,22.56,22.56,22.56,22.56,348,20.799177597889,20.799177597889,20.799177597889,20.799177597889,377.461078114782,0.0,1.0
2018-05-29,22.56,22.56,22.56,22.56,417,20.799177597889,20.799177597889,20.799177597889,20.799177597889,452.302498775471,0.0,1.0
2018-05-30,22.56,22.56,22.56,22.56,15,20.799177597889,20.799177597889,20.799177597889,20.799177597889,16.2698740566716,0.0,1.0
2018-05-31,22.779,22.779,22.779,22.779,200,21.0010845080813,21.0010845080813,21.0010845080813,21.0010845080813,216.931654088955,0.0,1.0
2018-06-01,22.97,22.97,22.97,22.97,192,21.1771768361485,21.1771768361485,21.1771768361485,21.1771768361485,208.254387925397,0.0,1.0
2018-06-04,22.8,22.827,22.787,22.79,6773,21.020445444675,21.0453380774385,21.0084601029741,21.011225951059,7346.39046572248,0.0,1.0
2018-06-05,22.8,22.8,22.8,22.8,10,21.020445444675,21.020445444675,21.020445444675,21.020445444675,10.8465827044478,0.0,1.0
2018-06-06,23.05,23.05,23.05,23.05,200,21.2509327850772,21.2509327850772,21.2509327850772,21.2509327850772,216.931654088955,0.0,1.0
2018-06-07,22.87,23.0,22.87,23.0,786,21.0849818999876,21.2048353169967,21.0849818999876,21.2048353169967,852.541400569596,0.0,1.0
2018-06-08,23.13,23.13,23.04,23.04,393,21.3246887340059,21.3246887340059,21.2417132914611,21.2417132914611,426.270700284796,0.0,1.0
2018-06-11,23.11,23.115,23.074,23.115,3492,21.3062497467737,21.3108594935817,21.2730595697558,21.3108594935817,3787.62668039316,0.0,1.0
2018-06-12,23.18,23.182,23.18,23.182,1100,21.3707862020863,21.3726301008095,21.3707862020863,21.3726301008095,1193.12409748925,0.0,1.0
2018-06-13,23.21,23.21,23.21,23.21,132,21.3984446829345,21.3984446829345,21.3984446829345,21.3984446829345,143.174891698711,0.0,1.0
2018-06-14,22.985,22.985,22.985,22.985,251,21.1910060765726,21.1910060765726,21.1910060765726,21.1910060765726,272.249225881639,0.0,1.0
2018-06-15,22.84,22.84,22.84,22.84,864,21.0573234191394,21.0573234191394,21.0573234191394,21.0573234191394,937.144745664286,0.0,1.0
2018-06-18,22.8,22.8,22.8,22.8,1113,21.020445444675,21.020445444675,21.020445444675,21.020445444675,1207.22465500504,0.0,1.0
2018-06-19,22.594,22.594,22.594,22.594,151,20.8305238761837,20.8305238761837,20.8305238761837,20.8305238761837,163.783398837161,0.0,1.0
2018-06-20,22.7,22.7,22.7,22.7,500,20.9895601410612,20.9895601410612,20.9895601410612,20.9895601410612,540.745014365325,0.0665,1.0
2018-06-21,22.709,22.709,22.709,22.709,200,20.9978819930995,20.9978819930995,20.9978819930995,20.9978819930995,216.29800574613,0.0,1.0
2018-06-22,22.86,22.86,22.83,22.83,4242,21.1375041772977,21.1375041772977,21.1097646705034,21.1097646705034,4587.68070187543,0.0,1.0
2018-06-25,22.61,22.61,22.61,22.61,605,20.9063416206781,20.9063416206781,20.9063416206781,20.9063416206781,654.301467382045,0.0,1.0
2018-06-26,22.6,22.6,22.59,22.59,3623,20.8970951184133,20.8970951184133,20.8878486161485,20.8878486161485,3918.23837409116,0.0,1.0
2018-06-27,22.18,22.41,22.18,22.41,2349,20.5087420232924,20.7214115753824,20.5087420232924,20.7214115753824,2540.4200774883,0.0,1.0
2018-06-28,21.89,22.03,21.875,21.91,2056,20.2405934576136,20.3700444893206,20.2267237042164,20.2590864621432,2223.54349907022,0.0,1.0
2018-06-29,22.45,22.45,22.45,22.45,229,20.7583975844415,20.7583975844415,20.7583975844415,20.7583975844415,247.66121657932,0.0,1.0
2018-07-02,22.38,22.38,22.38,22.38,2390,20.693672068588,20.693672068588,20.693672068588,20.693672068588,2584.76116866627,0.0,1.0
2018-07-03,22.5,22.52,22.5,22.52,1281,20.8046300957655,20.823123100295,20.8046300957655,20.823123100295,1385.38872680396,0.0,1.0
2018-07-05,22.5,22.5,22.5,22.5,47,20.8046300957655,20.8046300957655,20.8046300957655,20.8046300957655,50.8300313503406,0.0,1.0
2018-07-06,22.52,22.52,22.52,22.52,107,20.823123100295,20.823123100295,20.823123100295,20.823123100295,115.71943307418,0.0,1.0
2018-07-09,22.798,22.798,22.72,22.72,1369,21.080175863256,21.080175863256,21.0080531455907,21.0080531455907,1480.55984933227,0.0,1.0
2018-07-10,22.95,22.95,22.911,22.911,3601,21.2207226976808,21.2207226976808,21.1846613388481,21.1846613388481,3894.44559345908,0.0,1.0
2018-07-11,22.865,22.865,22.86,22.86,2394,21.1421274284301,21.1421274284301,21.1375041772977,21.1375041772977,2589.08712878118,0.0,1.0
2018-07-12,23.07,23.07,23.03,23.04,1149,21.3316807248582,21.3316807248582,21.2946947157991,21.3039412180638,1242.63204301152,0.0,1.0
2018-07-13,23.008,23.03,23.008,23.03,1083,21.2743524108165,21.2946947157991,21.2743524108165,21.2946947157991,1171.2537011153,0.0,1.0
2018-07-16,22.68,22.68,22.68,22.68,200,20.9710671365316,20.9710671365316,20.9710671365316,20.9710671365316,216.29800574613,0.0,1.0
2018-07-17,23.0,23.0,22.95,22.95,1583,21.2669552090047,21.2669552090047,21.2207226976808,21.2207226976808,1711.99871548062,0.0,1.0
2018-07-18,23.0,23.0,23.0,23.0,21,21.2669552090047,21.2669552090047,21.2669552090047,21.2669552090047,22.7112906033437,0.0,1.0
2018-07-19,22.72,22.73,22.72,22.72,5220,21.0080531455907,21.0172996478555,21.0080531455907,21.0080531455907,5645.37794997402,0.0,1.0
2018-07-20,22.939,22.939,22.93,22.93,1197,21.2105515451895,21.2105515451895,21.2022296931512,21.2022296931512,1294.54356439059,0.0,1.0
2018-07-23,23.01,23.019,23.01,23.019,724,21.2762017112695,21.2845235633078,21.2762017112695,21.2845235633078,782.998780800992,0.0,1.0
2018-07-24,23.01,23.01,23.01,23.01,0,21.2762017112695,21.2762017112695,21.2762017112695,21.2762017112695,0,0.0,1.0
2018-07-25,23.01,23.01,23.01,23.01,0,21.2762017112695,21.2762017112695,21.2762017112695,21.2762017112695,0,0.0,1.0
2018-07-26,23.314,23.33,23.314,23.33,339,21.5572953801189,21.5720897837426,21.5572953801189,21.5720897837426,366.625119739692,0.0,1.0
2018-07-27,23.483,23.5,23.483,23.5,800,21.7135612683938,21.7292803222439,21.7135612683938,21.7292803222439,865.192022984522,0.0,1.0
2018-07-30,23.63,23.64,23.61,23.61,532,21.8494848516861,21.8587313539509,21.8309918471566,21.8309918471566,575.352695284708,0.0,1.0
2018-07-31,23.8,23.823,23.78,23.81,45987,22.0066753901875,22.0279423453965,21.9881823856579,22.0159218924523,49734.4819512365,0.0,1.0
2018-08-01,23.77,23.77,23.76,23.76,625,21.9789358833931,21.9789358833931,21.9696893811283,21.9696893811283,675.931267956659,0.0,1.0
2018-08-02,23.77,23.77,23.77,23.77,1,21.9789358833931,21.9789358833931,21.9789358833931,21.9789358833931,1.08149002873065,0.0,1.0
2018-08-03,23.8,23.8,23.8,23.8,1097,22.0066753901875,22.0066753901875,22.0066753901875,22.0066753901875,1186.39456151752,0.0,1.0
2018-08-06,23.8,23.8,23.8,23.8,146,22.0066753901875,22.0066753901875,22.0066753901875,22.0066753901875,157.897544194675,0.0,1.0
2018-08-07,23.8,23.8,23.8,23.8,1082,22.0066753901875,22.0066753901875,22.0066753901875,22.0066753901875,1170.17221108656,0.0,1.0
2018-08-08,23.8,23.8,23.8,23.8,0,22.0066753901875,22.0066753901875,22.0066753901875,22.0066753901875,0,0.0,1.0
2018-08-09,23.8,23.8,23.8,23.8,27,22.0066753901875,22.0066753901875,22.0066753901875,22.0066753901875,29.2002307757276,0.0,1.0
2018-08-10,23.8,23.8,23.8,23.8,162,22.0066753901875,22.0066753901875,22.0066753901875,22.0066753901875,175.201384654366,0.0,1.0
2018-08-13,23.31,23.31,23.31,23.31,503,21.553596779213,21.553596779213,21.553596779213,21.553596779213,543.989484451519,0.0,1.0
2018-08-14,23.429,23.429,23.429,23.429,222,21.663630156164,21.663630156164,21.663630156164,21.663630156164,240.090786378204,0.0,1.0
2018-08-15,22.915,23.0,22.915,23.0,900,21.188359939754,21.2669552090047,21.188359939754,21.2669552090047,973.341025857589,0.0,1.0
2018-08-16,23.28,23.28,23.28,23.28,100,21.5258572724187,21.5258572724187,21.5258572724187,21.5258572724187,108.149002873065,0.0,1.0
2018-08-17,23.28,23.28,23.28,23.28,7,21.5258572724187,21.5258572724187,21.5258572724187,21.5258572724187,7.57043020111456,0.0,1.0
2018-08-20,23.689,23.74,23.689,23.74,8722,21.9040392150484,21.9511963765988,21.9040392150484,21.9511963765988,9432.75603058874,0.0,1.0
2018-08-21,23.75,23.75,23.75,23.75,1008,21.9604428788635,21.9604428788635,21.9604428788635,21.9604428788635,1090.1419489605,0.0,1.0
2018-08-22,23.92,23.92,23.78,23.78,1396,22.1176334173649,22.1176334173649,21.9881823856579,21.9881823856579,1509.76008010799,0.0,1.0
2018-08-23,23.6,23.69,23.6,23.69,666,21.8217453448918,21.9049638652748,21.8217453448918,21.9049638652748,720.272359134614,0.0,1.0
2018-08-24,23.95,23.95,23.92,23.93,442,22.1453729241592,22.1453729241592,22.1176334173649,22.1268799196297,478.018592698949,0.0,1.0
2018-08-27,24.069,24.069,24.019,24.019,257,22.2554063011102,22.2554063011102,22.2091737897863,22.2091737897863,277.942937383778,0.0,1.0
2018-08-28,24.0,24.055,24.0,24.055,1216,22.1916054354832,22.2424611979395,22.1916054354832,22.2424611979395,1315.09187493647,0.0,1.0
2018-08-29,23.851,23.881,23.8,23.8,1836,22.0538325517379,22.0815720585322,22.0066753901875,22.0066753901875,1985.61569274948,0.0,1.0
2018-08-30,23.53,23.6,23.53,23.6,1180,21.7570198290383,21.8217453448918,21.7570198290383,21.8217453448918,1276.15823390217,0.0,1.0
2018-08-31,23.72,23.75,23.72,23.75,2495,21.9327033720692,21.9604428788635,21.9327033720692,21.9604428788635,2698.31762168298,0.0,1.0
2018-09-04,23.03,23.22,23.0,23.22,2374,21.2946947157991,21.47037825883,21.2669552090047,21.47037825883,2567.45732820656,0.0,1.0
2018-09-05,22.97,23.0,22.97,23.0,485,21.2392157022103,21.2669552090047,21.2392157022103,21.2669552090047,524.522663934368,0.0,1.0
2018-09-06,23.05,23.05,22.95,23.04,1673,21.3131877203286,21.3131877203286,21.2207226976808,21.3039412180638,1809.33281806638,0.0,1.0
2018-09-07,23.12,23.26,23.12,23.2,1208,21.3779132361821,21.5073642678891,21.3779132361821,21.4518852543004,1306.43995470663,0.0,1.0
2018-09-10,22.63,22.72,22.63,22.72,1859,20.9248346252077,21.0080531455907,20.9248346252077,21.0080531455907,2010.48996341028,0.0,1.0
2018-09-11,22.445,22.445,22.42,22.42,730,20.7537743333091,20.7537743333091,20.7306580776472,20.7306580776472,789.487720973378,0.0,1.0
2018-09-12,22.808,22.808,22.808,22.808,220,21.0894223655208,21.0894223655208,21.0894223655208,21.0894223655208,237.927806320744,0.0,1.0
2018-09-13,23.15,23.15,23.133,23.14,3474,21.4056527429765,21.4056527429765,21.3899336891263,21.3964062407117,3757.09635981028,0.0,1.0
2018-09-14,23.166,23.18,23.166,23.18,301,21.4204471466001,21.4333922497708,21.4204471466001,21.4333922497708,325.528498647927,0.0,1.0
2018-09-17,22.646,22.67,22.646,22.67,494,20.9396290288313,20.9618206342668,20.9396290288313,20.9618206342668,534.256074192943,0.0,1.0
2018-09-18,22.47,22.47,22.37,22.37,47745,20.7768905889711,20.7768905889711,20.6844255663233,20.6844255663233,51635.741421745,0.0,1.0
2018-09-19,22.67,22.68,22.54,22.54,31146,20.9618206342668,20.9710671365316,20.8416161048246,20.8416161048246,33684.0884348449,0.0,1.0
2018-09-20,22.93,22.94,22.82,22.85,8250,21.2022296931512,21.211476195416,21.1005181682386,21.1282576750329,8922.29273702789,0.0,1.0
2018-09-21,22.32,22.34,22.22,22.22,11665,20.6381930549993,20.6566860595289,20.5457280323515,20.5457280323515,12615.5811851431,0.0,1.0
2018-09-24,21.79,21.82,21.63,21.82,6959,20.1481284349658,20.1758679417601,20.0001843987292,20.1758679417601,7526.0891099366,0.0,1.0
2018-09-25,22.08,22.11,22.024,22.05,4121,20.4162770006445,20.4440165074389,20.3644965879617,20.3885374938502,4456.82040839902,0.0,1.0
2018-09-26,22.16,22.172,22.01,22.01,4781,20.4902490187628,20.5013448214805,20.351551484791,20.351551484791,5170.60382736125,0.0,1.0
2018-09-27,21.93,21.94,21.85,21.85,22381,20.2775794666727,20.2868259689375,20.2036074485545,20.2036074485545,24204.8283330208,0.0,1.0
2018-09-28,21.67,21.67,21.64,21.64,4501,20.0371704077883,20.0371704077883,20.009430900994,20.009430900994,4867.78661931668,0.0,1.0
2018-10-01,21.72,21.73,21.72,21.72,881,20.0834029191123,20.092649421377,20.0834029191123,20.0834029191123,952.792715311704,0.0,1.0
2018-10-02,21.58,21.61,21.5,21.51,6808,19.9539518874053,19.9816913941996,19.879979869287,19.8892263715518,7362.78411559828,0.0,1.0
2018-10-03,21.05,21.36,21.02,21.322,2773,19.4638872673717,19.75052883758,19.4361477605773,19.7153921289738,2998.9718496701,0.0,1.0
2018-10-04,20.5,20.68,20.5,20.68,2802,18.9553296428085,19.1217666835747,18.9553296428085,19.1217666835747,3030.33506050329,0.0,1.0
2018-10-05,19.82,19.98,19.705,19.98,4521,18.3265674888032,18.4745115250397,18.2202327127582,18.4745115250397,4889.41641989128,0.0,1.0
2018-10-08,20.1,20.1,19.92,19.92,1053,18.5854695522171,18.5854695522171,18.419032511451,18.419032511451,1138.80900025338,0.0,1.0
2018-10-09,19.764,19.83,19.764,19.83,1978,18.2747870761204,18.335813991068,18.2747870761204,18.335813991068,2139.18727682923,0.0,1.0
2018-10-10,19.832,20.18,19.783,20.18,4780,18.3376632915209,18.6594415703354,18.2923554304235,18.6594415703354,5169.52233733253,0.0,1.0
2018-10-11,19.83,20.07,19.8,20.07,2390,18.335813991068,18.5577300454228,18.3080744842736,18.5577300454228,2584.76116866625,0.0,1.0
2018-10-12,20.41,20.438,20.41,20.438,630,18.8721111224255,18.8980013287669,18.8721111224255,18.8980013287669,681.33871810031,0.0,1.0
2018-10-15,20.41,20.41,20.41,20.41,325,18.8721111224255,18.8721111224255,18.8721111224255,18.8721111224255,351.484259337462,0.0,1.0
2018-10-16,20.93,21.009,20.93,21.009,24868,19.3529292401943,19.4259766080861,19.3529292401943,19.4259766080861,26894.4940344738,0.0,1.0
2018-10-17,20.32,20.32,20.31,20.31,1800,18.7888926020424,18.7888926020424,18.7796460997776,18.7796460997776,1946.68205171518,0.0,1.0
2018-10-18,20.0,20.0,20.0,20.0,1276,18.4930045295693,18.4930045295693,18.4930045295693,18.4930045295693,1379.98127666031,0.0,1.0
2018-10-19,19.98,20.03,19.98,20.03,425,18.4745115250397,18.5207440363637,18.4745115250397,18.5207440363637,459.633262210528,0.0,1.0
2018-10-22,19.74,19.91,19.724,19.82,1871,18.2525954706849,18.4097860091862,18.2378010670612,18.3265674888032,2023.46784375505,0.0,1.0
2018-10-23,19.66,19.66,19.6,19.65,1187,18.1786234525666,18.1786234525666,18.1231444389779,18.1693769503018,1283.72866410329,0.0,1.0
2018-10-24,19.7,19.7,19.7,19.7,707,18.2156094616258,18.2156094616258,18.2156094616258,18.2156094616258,764.61345031257,0.0,1.0
2018-10-25,19.69,19.69,19.69,19.69,1046,18.206362959361,18.206362959361,18.206362959361,18.206362959361,1131.23857005226,0.0,1.0
2018-10-26,19.598,19.609,19.4,19.5,1639,18.121295138525,18.1314662910162,17.9382143936822,18.0306794163301,1772.56215708954,0.0,1.0
2018-10-29,19.56,19.96,19.56,19.96,3597,18.0861584299188,18.4560185205102,18.0861584299188,18.4560185205102,3890.11963334415,0.0,1.0
2018-10-30,19.934,19.934,19.934,19.934,178,18.4319776146217,18.4319776146217,18.4319776146217,18.4319776146217,192.505225114056,0.0,1.0
2018-10-31,20.12,20.19,20.11,20.14,13138,18.6039625567467,18.6686880726002,18.5947160544819,18.6224555612763,14208.6159974633,0.0,1.0
2018-11-01,20.511,20.54,20.38,20.38,1323,18.9655007952998,18.9923156518677,18.8443716156311,18.8443716156311,1430.81130801065,0.0,1.0
2018-11-02,20.6,20.73,20.6,20.73,354,19.0477946654564,19.1679991948986,19.0477946654564,19.1679991948986,382.847470170651,0.0,1.0
2018-11-05,20.792,20.86,20.792,20.86,1207,19.2253275089402,19.2882037243408,19.2253275089402,19.2882037243408,1305.3584646779,0.0,1.0
2018-11-06,20.75,20.75,20.75,20.75,1590,19.1864921994281,19.1864921994281,19.1864921994281,19.1864921994281,1719.56914568174,0.0,1.0
2018-11-07,20.75,20.75,20.75,20.75,204,19.1864921994281,19.1864921994281,19.1864921994281,19.1864921994281,220.623965861054,0.0,1.0
2018-11-08,20.96,21.01,20.96,21.01,254,19.3806687469886,19.4269012583126,19.3806687469886,19.4269012583126,274.698467297586,0.0,1.0
2018-11-09,20.96,20.96,20.96,20.96,85,19.3806687469886,19.3806687469886,19.3806687469886,19.3806687469886,91.9266524421056,0.0,1.0
2018-11-12,20.651,20.7,20.651,20.7,507,19.0949518270068,19.1402596881042,19.0949518270068,19.1402596881042,548.315444566441,0.0,1.0
2018-11-13,20.99,21.02,20.98,21.02,1581,19.408408253783,19.4361477605773,19.3991617515182,19.4361477605773,1709.83573542316,0.0,1.0
2018-11-14,21.06,21.22,21.02,21.22,936,19.4731337696365,19.621077805873,19.4361477605773,19.621077805873,1012.27466689189,0.0,1.0
2018-11-15,21.21,21.39,21.13,21.13,2053,19.6118313036082,19.7782683443744,19.53785928549,19.53785928549,2220.29902898404,0.0,1.0
2018-11-16,21.57,21.6,21.25,21.25,5753,19.9447053851405,19.9724448919348,19.6488173126674,19.6488173126674,6221.81213528744,0.0,1.0
2018-11-19,21.57,21.57,21.57,21.57,110,19.9447053851405,19.9447053851405,19.9447053851405,19.9447053851405,118.963903160372,0.0,1.0
2018-11-20,21.22,21.235,21.22,21.22,2258,19.621077805873,19.6349475592702,19.621077805873,19.621077805873,2442.00448487382,0.0,1.0
2018-11-21,21.45,21.45,21.37,21.37,1150,19.8337473579631,19.8337473579631,19.7597753398448,19.7597753398448,1243.71353304025,0.0,1.0
2018-11-23,21.45,21.45,21.45,21.45,6,19.8337473579631,19.8337473579631,19.8337473579631,19.8337473579631,6.48894017238391,0.0,1.0
2018-11-26,21.369,21.369,21.36,21.36,453,19.7588506896183,19.7588506896183,19.75052883758,19.75052883758,489.914983014986,0.0,1.0
2018-11-27,21.565,21.565,21.496,21.496,2293,19.9400821340081,19.9400821340081,19.8762812683811,19.8762812683811,2479.85663587939,0.0,1.0
2018-11-28,22.0,22.0,21.64,21.64,4904,20.3423049825262,20.3423049825262,20.009430900994,20.009430900994,5303.62710089513,0.0,1.0
2018-11-29,22.25,22.25,22.125,22.16,11077,20.5734675391458,20.5734675391458,20.457886260836,20.4902490187628,11979.6650482495,0.0,1.0
2018-11-30,22.17,22.183,22.14,22.183,2119,20.4994955210276,20.5115159739718,20.4717560142332,20.5115159739718,2291.67737088025,0.0,1.0
2018-12-03,22.01,22.01,21.96,22.0,1727,20.351551484791,20.351551484791,20.3053189734671,20.3423049825262,1867.73327961784,0.0,1.0
2018-12-04,21.77,22.01,21.735,22.01,1989,20.1296354304362,20.351551484791,20.0972726725094,20.351551484791,2151.08366714527,0.0,1.0
2018-12-06,21.4272,21.4272,21.28,21.28,415,19.8126653327994,19.8126653327994,19.6765568194617,19.6765568194617,448.81836192322,0.0,1.0
2018-12-07,21.22,21.34,21.22,21.34,493,19.621077805873,19.7320358330504,19.621077805873,19.7320358330504,533.174584164213,0.0,1.0
2018-12-10,20.158,20.205,20.03,20.03,801,18.6390992653529,18.6825578259974,18.5207440363637,18.5207440363637,866.273513013253,0.0,1.0
2018-12-11,20.763,20.769,20.75,20.769,1262,19.1985126523724,19.2040605537312,19.1864921994281,19.2040605537312,1364.84041625808,0.0,1.0
2018-12-12,21.416,21.42,21.382,21.42,1275,19.8023092502628,19.8060078511687,19.7708711425625,19.8060078511687,1378.89978663158,0.0,1.0
2018-12-13,21.54,21.54,21.5,21.5,1271,19.9169658783461,19.9169658783461,19.879979869287,19.879979869287,1374.57382651666,0.0,1.0
2018-12-14,21.54,21.54,21.54,21.54,0,19.9169658783461,19.9169658783461,19.9169658783461,19.9169658783461,0,0.0,1.0
2018-12-17,21.5698,21.5698,21.5698,21.5698,41,19.9445204550952,19.9445204550952,19.9445204550952,19.9445204550952,44.3410911779568,0.0,1.0
2018-12-18,22.209,22.209,22.209,22.209,23,20.5355568798602,20.5355568798602,20.5355568798602,20.5355568798602,24.8742706608051,0.0,1.0
2018-12-19,21.9614,22.48,21.9614,22.33,679,20.3066134837842,20.7861370912359,20.3066134837842,20.6474395572641,734.331729508112,0.0,1.0
2018-12-20,22.159,22.25,22.159,22.25,2059,20.6156315894733,20.7002934638648,20.6156315894733,20.7002934638648,2213.14495275018,0.1366,1.0
2018-12-21,21.704,21.86,21.66,21.82,3958,20.1923222175156,20.3374568593296,20.1513868057219,20.3002428486081,4254.31166730705,0.0,1.0
2018-12-24,21.455,21.57,21.455,21.57,2318,19.9606650007739,20.0676552815984,19.9606650007739,20.0676552815984,2491.53472582561,0.0,1.0
2018-12-26,21.84,21.84,21.6,21.6,10673,20.3188498539689,20.3188498539689,20.0955657896395,20.0955657896395,11472.0233514826,0.0,1.0
2018-12-27,21.92,21.92,21.68,21.68,2191,20.393277875412,20.393277875412,20.1699938110826,20.1699938110826,2355.02699925966,0.0,1.0
2018-12-28,22.1665,22.23,21.972,21.972,7302,20.6226092164836,20.681686458504,20.44165608935,20.44165608935,7848.65684554726,0.0,1.0
2018-12-31,22.14,22.1499,22.1,22.14,3497,20.5979549343805,20.6071654020341,20.560740923659,20.5979549343805,3758.79936851258,0.0,1.0
2019-01-02,21.9422,21.9422,21.8,21.8,8577,20.4139316513624,20.4139316513624,20.2816358432473,20.2816358432473,9219.10843115025,0.0,1.0
2019-01-03,21.495,21.58,21.459,21.58,18533,19.9978790114955,20.0769587842788,19.9643864018461,20.0769587842788,19920.454302729,0.0,1.0
2019-01-04,22.058,22.058,21.99,22.0,2401,20.5216662124013,20.5216662124013,20.4584023941747,20.4677058968551,2580.74843688839,0.0,1.0
2019-01-07,21.801,21.89,21.774,21.88,4708,20.2825661935153,20.3653673673708,20.2574467362783,20.3560638646904,5060.45965883822,0.0,1.0
2019-01-08,21.862,21.9,21.76,21.81,61322,20.3393175598657,20.3746708700512,20.2444218325258,20.2909393459277,65912.8095155643,0.0,1.0
2019-01-09,21.814,21.853,21.78,21.81,31171,20.2946607469999,20.3309444074534,20.2630288378865,20.2909393459277,33504.5853920232,0.0,1.0
2019-01-10,21.855,21.869,21.67,21.67,5691,20.3328051079895,20.345830011742,20.1606903084023,20.1606903084023,6117.05095973835,0.0,1.0
2019-01-11,21.74,21.76,21.62,21.62,655,20.225814827165,20.2444218325258,20.1141727950003,20.1141727950003,704.03591260387,0.0,1.0
2019-01-14,21.497,21.556,21.458,21.458,8919,19.9997397120315,20.0546303778458,19.963456051578,19.963456051578,9586.71191528845,0.0,1.0
2019-01-15,21.679,21.782,21.67,21.779,4965,20.1690634608146,20.2648895384226,20.1606903084023,20.2620984876185,5336.69970393621,0.0,1.0
2019-01-16,21.844,21.88,21.68,21.68,1478,20.322571255041,20.3560638646904,20.1699938110826,20.1699938110826,1588.64897531072,0.0,1.0
2019-01-17,21.904,21.904,21.8,21.8,2287,20.3783922711234,20.3783922711234,20.2816358432473,20.2816358432473,2458.21394217565,0.0,1.0
2019-01-18,21.802,21.81,21.77,21.782,5616,20.2834965437834,20.2909393459277,20.2537253352061,20.2648895384226,6036.43616058525,0.0,1.0
2019-01-22,21.581,21.66,21.581,21.61,2190,20.0778891345468,20.1513868057219,20.0778891345468,20.1048692923199,2353.95213527096,0.0,1.0
2019-01-23,21.623,21.623,21.55,21.55,8558,20.1169638458044,20.1169638458044,20.0490482762376,20.0490482762376,9198.68601536479,0.0,1.0
2019-01-24,21.8,21.8,21.7,21.7,820,20.2816358432473,20.2816358432473,20.1886008164434,20.1886008164434,881.388470740724,0.0,1.0
2019-01-25,21.648,21.68,21.596,21.596,5483,20.1402226025054,20.1699938110826,20.0918443885674,20.0918443885674,5893.47925008706,0.0,1.0
2019-01-28,21.286,21.286,21.149,21.15,603,19.8034358054753,19.8034358054753,19.675977818754,19.676908169022,648.142985191046,0.0,1.0
2019-01-29,21.224,21.31,21.222,21.31,1030,19.7457540888569,19.8257642119083,19.7438933883208,19.8257642119083,1107.10990836945,0.0,1.0
2019-01-30,21.4,21.4,21.16,21.16,1165,19.9094957360318,19.9094957360318,19.6862116717024,19.6862116717024,1252.21654684505,0.0,1.0
2019-01-31,21.716,21.72,21.57,21.57,21813,20.203486420732,20.2072078218042,20.0676552815984,20.0676552815984,23446.008185692,0.0,1.0
2019-02-01,21.559,21.6,21.52,21.6,5196,20.0574214286499,20.0955657896395,20.0211377681964,20.0955657896395,5584.99328532782,0.0,1.0
2019-02-04,21.567,21.6,21.5,21.5,1803,20.0648642307943,20.0955657896395,20.0025307628357,20.0025307628357,1937.97977164088,0.0,1.0
2019-02-05,21.719,21.719,21.65,21.65,753,20.2062774715362,20.2062774715362,20.1420833030415,20.1420833030415,809.372583497273,0.0,1.0
2019-02-06,21.78,21.9,21.78,21.9,1906,20.2630288378865,20.3746708700512,20.2630288378865,20.3746708700512,2048.69076247783,0.0,1.0
2019-02-07,21.991,22.0,21.94,21.94,453,20.4593327444427,20.4677058968551,20.4118848807728,20.4118848807728,486.913386884815,0.0,1.0
2019-02-08,21.57,21.59,21.57,21.59,1644,20.0676552815984,20.0862622869591,20.0676552815984,20.0862622869591,1767.07639743628,0.0,1.0
2019-02-11,21.477,21.55,21.47,21.55,4690,19.9811327066708,20.0490482762376,19.9746202547945,20.0490482762376,5041.11210704145,0.0,1.0
2019-02-12,21.694,21.694,21.694,21.694,173,20.1830187148352,20.1830187148352,20.1830187148352,20.1830187148352,185.951470046518,0.0,1.0
2019-02-13,21.39,21.47,21.33,21.47,1727,19.9001922333514,19.9746202547945,19.844371217269,19.9746202547945,1856.29010849906,0.0,1.0
2019-02-14,21.429,21.463,21.429,21.463,523,19.9364758938049,19.9681078029182,19.9364758938049,19.9681078029182,562.153866094388,0.0,1.0
2019-02-15,21.16,21.22,21.16,21.22,1137,19.6862116717024,19.7420326877848,19.6862116717024,19.7420326877848,1222.12035516123,0.0,1.0
2019-02-19,21.0024,21.0024,20.86,20.86,1527,19.5395884694595,19.5395884694595,19.4071065912908,19.4071065912908,1641.31731075742,0.0,1.0
2019-02-20,21.27,21.31,21.27,21.3,1518,19.7885502011867,19.8257642119083,19.7885502011867,19.8164607092279,1631.64353485905,0.0,1.0
2019-02-21,21.3058,21.3559,21.3058,21.3559,680,19.8218567407825,19.8684672892112,19.8218567407825,19.8684672892112,730.907512321576,0.0,1.0
2019-02-22,21.4904,21.54,21.4904,21.54,1120,19.9935994002625,20.0397447735572,19.9935994002625,20.0397447735572,1203.84766735318,0.0,1.0
2019-02-25,21.7443,21.7599,21.7443,21.7599,1003,20.2298153333175,20.244328797499,20.2298153333175,20.244328797499,1078.08858067433,0.0,1.0
2019-02-26,21.674,21.68,21.674,21.679,730,20.1644117094744,20.1699938110826,20.1644117094744,20.1690634608146,784.650711756986,0.0,1.0
2019-02-27,21.53,21.53,21.45,21.51,1253,20.0304412708768,20.0304412708768,19.9560132494337,20.011834265516,1346.80457785138,0.0,1.0
2019-02-28,21.644,21.729,21.644,21.69,3828,20.1365012014332,20.2155809742166,20.1365012014332,20.179297313763,4114.579348775,0.0,1.0
2019-03-01,21.646,21.68,21.646,21.674,549,20.1383619019693,20.1699938110826,20.1383619019693,20.1644117094744,590.100329800802,0.0,1.0
2019-03-04,21.607,21.7,21.58,21.7,1556,20.1020782415158,20.1886008164434,20.0769587842788,20.1886008164434,1672.48836642996,0.0,1.0
2019-03-05,22.231,22.231,22.231,22.231,146,20.6826168087721,20.6826168087721,20.6826168087721,20.6826168087721,156.930142351397,0.0,1.0
2019-03-06,22.385,22.46,22.385,22.46,743,20.82589075005,20.895667020153,20.82589075005,20.895667020153,798.623943610194,0.0,1.0
2019-03-07,22.18,22.3,22.18,22.3,1129,20.6351689451021,20.7468109772667,20.6351689451021,20.7468109772667,1213.52144325156,0.0,1.0
2019-03-08,22.227,22.227,22.2,22.2,305,20.6788954076999,20.6788954076999,20.6537759504629,20.6537759504629,327.833516556001,0.0,1.0
2019-03-11,22.869,22.869,22.869,22.869,89,21.2761802797809,21.2761802797809,21.2761802797809,21.2761802797809,95.6628949950296,0.0,1.0
2019-03-12,22.952,22.98,22.885,22.885,2546,21.3533993520281,21.3794491595332,21.2910658840695,21.2910658840695,2736.60371525108,0.0,1.0
2019-03-13,22.87,22.93,22.85,22.93,2454,21.2771106300489,21.3329316461312,21.2585036246881,21.3329316461312,2637.71622828992,0.0,1.0
2019-03-14,22.966,22.98,22.92,22.92,2068,21.3664242557806,21.3794491595332,21.3236281434508,21.3236281434508,2222.81872864856,0.0,1.0
2019-03-15,23.2557,23.2732,23.1,23.1,3086,21.6359467284315,21.6522278581222,21.4910911916978,21.4910911916978,3317.0302691535,0.0,1.0
2019-03-18,23.439,23.439,23.372,23.372,195,21.806479932563,21.806479932563,21.7441464646044,21.7441464646044,209.598477798099,0.0,1.0
2019-03-19,23.371,23.4164,23.3576,23.39,3592,21.7432161143364,21.7854540165053,21.7307494207447,21.7608927694291,3860.91144743985,0.0,1.0
2019-03-20,23.523,23.598,23.29,23.29,1136,21.8846293550783,21.9544056251812,21.6678577426252,21.6678577426252,1221.04549117251,0.0,1.0
2019-03-21,23.43,23.43,23.34,23.415,3469,21.7981067801507,21.7981067801507,21.7143752560272,21.7841515261301,3728.70317682874,0.0,1.0
2019-03-22,22.901,23.079,22.873,23.03,3636,21.3059514883581,21.471553836069,21.279901680853,21.4259666729351,3908.20546294302,0.0,1.0
2019-03-25,22.921,22.938,22.921,22.927,1119,21.3245584937189,21.3403744482755,21.3245584937189,21.3301405953271,1202.77280336447,0.0,1.0
2019-03-26,23.146,23.31,23.11,23.18,6840,21.5338873040276,21.686464747986,21.5003946943782,21.5655192131409,7352.0696827641,0.0,1.0
2019-03-27,22.979,23.05,22.93,22.97,1263,21.3785188092651,21.4445736782959,21.3329316461312,21.3701456568528,1357.55321773846,0.0,1.0
2019-03-28,23.34,23.35,23.23,23.23,2292,21.7143752560272,21.7236787587076,21.6120367265429,21.6120367265429,2463.58826211919,0.0,1.0
2019-03-29,23.43,23.44,23.37,23.44,8722,21.7981067801507,21.8074102828311,21.7422857640683,21.8074102828311,9374.9637095129,0.0,1.0
2019-04-01,23.555,23.555,23.5,23.5,2084,21.9144005636555,21.9144005636555,21.8632312989134,21.8632312989134,2240.01655246789,0.0,1.0
2019-04-02,23.704,23.727,23.67,23.683,4614,22.0530227535933,22.0744208097582,22.02139084448,22.0334853979645,4959.42244389964,0.0,1.0
2019-04-03,23.751,23.751,23.66,23.66,6423,22.0967492161911,22.0967492161911,22.0120873417996,22.0120873417996,6903.85139947278,0.0,1.0
2019-04-04,23.516,23.547,23.47,23.47,977,21.878116903202,21.9069577615112,21.8353207908722,21.8353207908722,1050.14211696791,0.0,1.0
2019-04-05,23.658,23.68,23.658,23.68,2354,22.0102266412635,22.0306943471604,22.0102266412635,22.0306943471604,2530.22982941911,0.0,1.0
2019-04-08,23.36,23.36,23.306,23.35,3469,21.7329822613879,21.7329822613879,21.6827433469138,21.7236787587076,3728.70317682875,0.0,1.0
2019-04-09,23.503,23.516,23.503,23.516,207,21.8660223497175,21.878116903202,21.8660223497175,21.878116903202,222.496845662597,0.0,1.0
2019-04-10,23.451,23.485,23.43,23.43,1905,21.8176441357795,21.8492760448928,21.7981067801507,21.7981067801507,2047.61589848912,0.0,1.0
2019-04-11,23.439,23.439,23.41,23.41,1082,21.806479932563,21.806479932563,21.7794997747899,21.7794997747899,1163.00283578227,0.0,1.0
2019-04-12,23.443,23.46,23.335,23.45,3106,21.8102013336352,21.8260172881918,21.709723504687,21.8167137855114,3338.52754892766,0.0,1.0
2019-04-15,23.489,23.52,23.46,23.52,846,21.852997445965,21.8818383042742,21.8260172881918,21.8818383042742,909.334934447135,0.0,1.0
2019-04-16,23.5911,23.6299,23.5911,23.6299,3230,21.9479862083317,21.9840837987316,21.9479862083317,21.9840837987316,3471.81068352749,0.0,1.0
2019-04-17,23.64,23.73,23.611,23.73,5298,21.9934803364388,22.0772118605623,21.9665001786657,22.0772118605623,5694.62941217605,0.0,1.0
2019-04-18,23.667,23.69,23.62,23.641,1321,22.0185997936759,22.0399978498408,21.9748733310781,21.9944106867069,1419.89532908353,0.0,1.0
2019-04-22,23.175,23.178,23.12,23.15,5422,21.5608674618008,21.5636585126049,21.5096981970586,21.5376087050998,5827.91254677585,0.0,1.0
2019-04-23,23.23,23.253,23.073,23.16,8194,21.6120367265429,21.6334347827078,21.4659717344608,21.5469122077802,8807.43552347499,0.0,1.0
2019-04-24,23.29,23.337,23.23,23.294,7686,21.6678577426252,21.7115842052231,21.6120367265429,21.6715791436974,8261.40461721123,0.0,1.0
2019-04-25,23.15,23.176,23.14,23.14,903,21.5376087050998,21.5617978120688,21.5283052024194,21.5283052024194,970.602181803504,0.0,1.0
2019-04-26,23.4689,23.4701,23.37,23.37,13545,21.8342974055774,21.835413825899,21.7422857640683,21.7422857640683,14559.0327270526,0.0,1.0
2019-04-29,23.469,23.469,23.44,23.446,786,21.8343904406042,21.8343904406042,21.8074102828311,21.8129923844393,844.843095124644,0.0,1.0
2019-04-30,23.471,23.471,23.419,23.419,2029,21.8362511411403,21.8362511411403,21.7878729272022,21.7878729272022,2180.89903308893,0.0,1.0
2019-05-01,23.393,23.58,23.393,23.5,1503,21.7636838202332,21.9376593203565,21.7636838202332,21.8632312989134,1615.52057502843,0.0,1.0
2019-05-02,23.327,23.361,23.327,23.35,935,21.7022807025427,21.733912611656,21.7022807025427,21.7236787587076,1004.99782944217,0.0,1.0
2019-05-03,23.539,23.58,23.53,23.53,536,21.8995149593669,21.9376593203565,21.8911418069546,21.8911418069546,576.127097947595,0.0,1.0
2019-05-06,23.254,23.28,23.187,23.187,249,21.6343651329758,21.6585542399448,21.5720316650172,21.5720316650172,267.641133188342,0.0,1.0
2019-05-07,22.712,22.84,22.65,22.84,4611,21.1301152876988,21.2492001220077,21.0724335710803,21.2492001220077,4956.1978519335,0.0,1.0
2019-05-08,22.487,22.57,22.487,22.57,2988,20.92078647739,20.9980055496372,20.92078647739,20.9980055496372,3211.6935982601,0.0,1.0
2019-05-09,22.313,22.32,22.11,22.25,1044,20.7589055307512,20.7654179826275,20.5700444263394,20.7002934638648,1122.15800421136,0.0,1.0
2019-05-10,22.343,22.36,22.15,22.33,617,20.7868160387924,20.8026319933491,20.6072584370609,20.7747214853079,663.19108103296,0.0,1.0
2019-05-13,21.767,21.93,21.7,21.81,2463,20.250934284402,20.4025813780924,20.1886008164434,20.2909393459277,2647.3900041883,0.0,1.0
2019-05-14,22.19,22.21,22.139,22.139,3534,20.6444724477825,20.6630794531432,20.5970245841125,20.5970245841125,3798.56933609477,0.0,1.0
2019-05-15,22.044,22.07,22.044,22.07,1521,20.5086413086488,20.5328304156178,20.5086413086488,20.5328304156178,1634.86812682517,0.0,1.0
2019-05-16,22.294,22.354,22.294,22.34,2365,20.7412288756585,20.7970498917408,20.7412288756585,20.7840249879883,2542.05333329489,0.0,1.0
2019-05-17,22.356,22.41,22.356,22.41,2334,20.7989105922769,20.849149506751,20.7989105922769,20.849149506751,2508.73254964494,0.0,1.0
2019-05-20,23.319,23.38,23.3,23.38,2099,21.6948379003984,21.7515892667487,21.6771612453056,21.7515892667487,2256.13951229851,0.0,1.0
2019-05-21,23.137,23.155,22.985,22.985,1469,21.5255141516153,21.54226045644,21.3841009108734,21.3841009108734,1578.97519941234,0.0,1.0
2019-05-22,23.134,23.14,23.066,23.099,3601,21.5227231008112,21.5283052024194,21.4594592825845,21.4901608414298,3870.58522333822,0.0,1.0
2019-05-23,23.076,23.1,22.959,23.0,5420,21.4687627852649,21.4910911916978,21.3599118039044,21.398056164894,5825.76281879844,0.0,1.0
2019-05-24,23.411,23.451,23.411,23.451,3510,21.7804301250579,21.8176441357795,21.7804301250579,21.8176441357795,3772.77260036579,0.0,1.0
2019-05-28,23.513,23.55,23.513,23.54,706,21.8753258523979,21.9097488123153,21.8753258523979,21.9004453096349,758.853976027989,0.0,1.0
2019-05-29,23.323,23.33,23.28,23.31,1121,21.6985593014705,21.7050717533468,21.6585542399448,21.686464747986,1204.92253134189,0.0,1.0
2019-05-30,23.545,23.545,23.522,23.544,4547,21.9050970609751,21.9050970609751,21.8836990048102,21.9041667107071,4887.40655665619,0.0,1.0
2019-05-31,23.72,23.75,23.52,23.62,5634,22.0679083578819,22.0958188659231,21.8818383042742,21.9748733310781,6055.78371238201,0.0,1.0
2019-06-03,24.06,24.1,24.03,24.03,2565,22.3842274490151,22.4214414597367,22.356316940974,22.356316940974,2757.02613103654,0.0,1.0
2019-06-04,23.9153,23.9153,23.7901,23.86,3075,22.2496057652299,22.2496057652299,22.1331259116715,22.1981573954074,3305.20676527772,0.0,1.0
2019-06-05,23.81,23.89,23.8,23.89,4940,22.1516398820054,22.2260679034485,22.142336379325,22.2260679034485,5309.82810421852,0.0,1.0
2019-06-06,23.577,23.6,23.5,23.5,3230,21.9348682695524,21.9562663257173,21.8632312989134,21.8632312989134,3471.81068352748,0.0,1.0
2019-06-07,23.652,23.77,23.63,23.65,9246,22.0046445396553,22.1144258712839,21.9841768337584,22.0027838391192,9938.19243959601,0.0,1.0
2019-06-10,23.64,23.659,23.5607,23.5607,3475,21.9934803364388,22.0111569915316,21.9197035601833,21.9197035601833,3735.152360761,0.0,1.0
2019-06-11,23.529,23.55,23.52,23.55,302,22.0533948937005,22.0730778930957,22.0449593225312,22.0730778930957,322.206990545013,0.1754,1.0
2019-06-12,23.37,23.42,23.37,23.41,3484,21.9043664697089,21.951230753983,21.9043664697089,21.9418578971282,3717.11640747956,0.0,1.0
2019-06-13,23.31,23.35,23.296,23.308,2835,21.84812932858,21.8856207559993,21.8350073289833,21.8462547572091,3024.69145097719,0.0,1.0
2019-06-14,23.0,23.085,23.0,23.08,1641,21.5575707660807,21.6372400493466,21.5575707660807,21.6325536209192,1750.8002367032,0.0,1.0
2019-06-17,22.865,22.865,22.8,22.8,2434,21.4310371985406,21.4310371985406,21.3701136289843,21.3701136289843,2596.86031452504,0.0,1.0
2019-06-18,23.12,23.14,23.07,23.14,2813,21.6700450483385,21.6887907620481,21.6231807640644,21.6887907620481,3001.21941855338,0.0,1.0
2019-06-19,22.9036,22.91,22.72,22.88,7018,21.4672164260002,21.4732150543873,21.2951307741458,21.4450964838229,7487.57834319504,0.0,1.0
2019-06-20,23.1722,23.255,23.1661,23.23,8156,21.7189713611206,21.7965786158785,21.7132539184392,21.7731464737415,8701.7225658448,0.0,1.0
2019-06-21,22.96,22.96,22.928,22.928,9165,21.5200793386614,21.5200793386614,21.490086196726,21.490086196726,9778.23532564584,0.0,1.0
2019-06-24,22.957,22.957,22.957,22.957,21,21.517267481605,21.517267481605,21.517267481605,21.517267481605,22.4051218590903,0.0,1.0
2019-06-25,23.076,23.15,23.076,23.15,499,21.6288044781773,21.6981636189029,21.6288044781773,21.6981636189029,532.388371794574,0.0,1.0
2019-06-26,23.27,23.295,23.27,23.28,2935,21.8106379011608,21.8340700432978,21.8106379011608,21.8200107580156,3131.38250744904,0.0,1.0
2019-06-27,23.37,23.37,23.35,23.35,217,21.9043664697089,21.9043664697089,21.8856207559993,21.8856207559993,231.519592543933,0.0,1.0
2019-06-28,23.25,23.271,23.22,23.25,6170,21.7918921874511,21.8115751868462,21.7637736168867,21.7918921874511,6582.83818431368,0.0,1.0
2019-07-01,23.439,23.439,23.38,23.43,5713,21.9690391820072,21.9690391820072,21.9137393265637,21.9606036108378,6095.26005623727,0.0,1.0
2019-07-02,23.609,23.609,23.533,23.56,3313,22.1283777485391,22.1283777485391,22.0571440364425,22.0824507499505,3534.67470091267,0.0,1.0
2019-07-03,23.57,23.57,23.57,23.57,193,22.0918236068053,22.0918236068053,22.0918236068053,22.0918236068053,205.913738990687,0.0,1.0
2019-07-05,23.236,23.236,23.18,23.18,1416,21.7787701878544,21.7787701878544,21.7262821894674,21.7262821894674,1510.74535964152,0.0,1.0
2019-07-08,22.951,22.986,22.95,22.96,17519,21.5116437674921,21.5444487664839,21.5107064818066,21.5200793386614,18691.2061833049,0.0,1.0
2019-07-09,23.038,23.038,23.01,23.02,1335,21.593187622129,21.593187622129,21.5669436229355,21.5763164797903,1424.32560389931,0.0,1.0
2019-07-10,22.925,22.99,22.919,22.92,4235,21.4872743396695,21.5481979092259,21.4816506255567,21.4825879112421,4518.36624158322,0.0,1.0
2019-07-11,22.977,22.99,22.97,22.983,1847,21.5360131953146,21.5481979092259,21.5294521955162,21.5416369094275,1970.58381303523,0.0,1.0
2019-07-12,23.048,23.048,22.98,23.004,3547,21.6025604789838,21.6025604789838,21.538825052371,21.5613199088226,3784.33177305682,0.0,1.0
2019-07-15,23.15,23.15,23.11,23.13,4326,21.6981636189029,21.6981636189029,21.6606721914837,21.6794179051933,4615.45510297261,0.0,1.0
2019-07-16,23.205,23.241,23.186,23.241,1294,21.7497143316044,21.7834566162818,21.7319059035803,21.7834566162818,1380.58227074585,0.0,1.0
2019-07-17,23.183,23.22,23.16,23.22,3744,21.7290940465238,21.7637736168867,21.7075364757578,21.7637736168867,3994.51315430639,0.0,1.0
2019-07-18,23.117,23.117,22.98,22.98,800,21.667233191282,21.667233191282,21.538825052371,21.538825052371,853.52845177487,0.0,1.0
2019-07-19,22.644,22.76,22.621,22.76,6127,21.2238970620492,21.3326222015651,21.2023394912831,21.3326222015651,6536.96103003076,0.0,1.0
2019-07-22,22.665,22.707,22.64,22.69,4671,21.2435800614443,21.2829460602345,21.2201479193072,21.2670122035813,4983.53924780051,0.0,1.0
2019-07-23,22.504,22.59,22.49,22.59,2778,21.0926770660817,21.1732836350332,21.079555066485,21.1732836350332,2963.87754878823,0.0,1.0
2019-07-24,22.42,22.456,22.35,22.35,2789,21.0139450685013,21.0476873531786,20.9483350705175,20.9483350705175,2975.61356500013,0.0,1.0
2019-07-25,22.277,22.29,22.25,22.29,1671,20.8799132154774,20.8920979293886,20.8546065019694,20.8920979293886,1782.80755364475,0.0,1.0
2019-07-26,22.521,22.54,22.521,22.54,1480,21.1086109227349,21.1264193507591,21.1086109227349,21.1264193507591,1579.02763578351,0.0,1.0
2019-07-29,22.34,22.361,22.318,22.34,4052,20.9389622136627,20.9586452130578,20.9183419285821,20.9389622136627,4323.12160823971,0.0,1.0
2019-07-30,21.855,21.95,21.844,21.95,5028,20.4843786562041,20.5734207963248,20.4740685136638,20.5734207963248,5364.42631940503,0.0,1.0
2019-07-31,21.881,22.07,21.76,22.07,2815,20.5087480840266,20.6858950785826,20.3953365160833,20.6858950785826,3003.35323968281,0.0,1.0
2019-08-01,21.581,21.899,21.581,21.77,4588,20.227562378382,20.5256192263653,20.227562378382,20.4047093729381,4894.98567092888,0.0,1.0
2019-08-02,21.472,21.54,21.462,21.52,2135,20.1253982386645,20.1891336652773,20.1160253818097,20.1703879515677,2277.85405567418,0.0,1.0
2019-08-05,20.754,21.07,20.75,21.07,7658,19.4524271164886,19.7486093931009,19.4486779737467,19.7486093931009,8170.40110461494,0.0,1.0
2019-08-06,21.108,21.22,21.0,21.13,1272,19.7842262491492,19.8892022459231,19.6829993951171,19.8048465342298,1357.11023832204,0.0,1.0
2019-08-07,20.981,20.981,20.706,20.8,1979,19.665190967093,19.665190967093,19.4074374035855,19.4955422580208,2111.41600757808,0.0,1.0
2019-08-08,21.554,21.554,21.38,21.38,5569,20.202255664874,20.202255664874,20.0391679556002,20.0391679556002,5941.62493491781,0.0,1.0
2019-08-09,21.39,21.39,21.39,21.39,1002,20.048540812455,20.048540812455,20.048540812455,20.048540812455,1069.04438584802,0.0,1.0
2019-08-12,21.314,21.314,21.276,21.28,900,19.9773071003584,19.9773071003584,19.9416902443101,19.945439387052,960.219508246728,0.0,1.0
2019-08-13,21.16,21.265,20.96,20.96,5638,19.8329651047942,19.9313801017698,19.6455079676979,19.6455079676979,6015.24176388339,0.0,1.0
2019-08-14,20.948,21.09,20.937,21.09,1971,19.6342605394721,19.7673551068105,19.6239503969318,19.7673551068105,2102.88072306033,0.0,1.0
2019-08-15,20.976,20.976,20.931,20.96,3085,19.6605045386656,19.6605045386656,19.6183266828189,19.6455079676979,3291.41909215683,0.0,1.0
2019-08-16,21.2,21.3152,21.2,21.2658,8212,19.8704565322135,19.978431843181,19.8704565322135,19.9321299303182,8761.46955746902,0.0,1.0
2019-08-19,21.125,21.29,21.125,21.29,1936,19.8001601058024,19.9548122439069,19.8001601058024,19.9548122439069,2065.53885329518,0.0,1.0
2019-08-20,21.076,21.11,21.04,21.04,1020,19.7542331072138,19.7861008205201,19.7204908225364,19.7204908225364,1088.24877601295,0.0,1.0
2019-08-21,20.97,20.97,20.95,20.969,1458,19.6548808245527,19.6548808245527,19.636135110843,19.6539435388672,1555.5556033597,0.0,1.0
2019-08-22,20.514,20.585,20.45,20.58,7914,19.227478551973,19.2940258356422,19.1674922681022,19.2893394072148,8443.53020918288,0.0,1.0
2019-08-23,20.913,21.2,20.91,20.91,321041,19.6014555404802,19.8704565322135,19.5986436834238,19.5986436834238,342522.03460782,0.0,1.0
2019-08-26,21.216,21.216,21.07,21.109,1051,19.8854531031812,19.8854531031812,19.7486093931009,19.7851635348347,1121.32300351923,0.0,1.0
2019-08-27,21.374,21.47,21.374,21.445,3010,20.0335442414873,20.1235236672936,20.0335442414873,20.1000915251565,3211.40079980295,0.0,1.0
2019-08-28,21.115,21.13,21.09,21.13,6041,19.7907872489475,19.8048465342298,19.7673551068105,19.8048465342298,6445.20672146499,0.0,1.0
2019-08-29,21.119,21.167,21.119,21.13,2159,19.7945363916895,19.8395261045926,19.7945363916895,19.8048465342298,2303.45990922742,0.0,1.0
2019-08-30,21.208,21.22,21.17,21.22,10350,19.8779548176973,19.8892022459231,19.842337961649,19.8892022459231,11042.5243448374,0.0,1.0
2019-09-03,20.72,20.72,20.552,20.61,18542,19.4205594031822,19.4205594031822,19.2630954080213,19.3174579777792,19782.6556910121,0.0,1.0
2019-09-04,20.802,20.81,20.75,20.78,1271,19.4974168293917,19.5049151148756,19.4486779737467,19.4767965443112,1356.04332775733,0.0,1.0
2019-09-05,20.955,20.97,20.813,20.94,2200,19.6408215392705,19.6548808245527,19.507726971932,19.6267622539882,2347.20324238088,0.0,1.0
2019-09-06,21.145,21.2,21.145,21.2,414,19.818905819512,19.8704565322135,19.818905819512,19.8704565322135,441.700973793494,0.0,1.0
2019-09-09,21.223,21.25,21.209,21.25,1581,19.8920141029796,19.9173208164876,19.8788921033828,19.9173208164876,1686.78560282008,0.0,1.0
2019-09-10,21.183,21.22,21.154,21.154,1382,19.8545226755603,19.8892022459231,19.8273413906813,19.8273413906813,1474.47040044109,0.0,1.0
2019-09-11,21.388,21.388,21.28,21.28,902,20.0466662410841,20.0466662410841,19.945439387052,19.945439387052,962.353329376162,0.0,1.0
2019-09-12,21.411,21.459,21.39,21.39,1893,20.0682238118501,20.1132135247533,20.048540812455,20.048540812455,2019.66169901229,0.0,1.0
2019-09-13,21.594,21.594,21.555,21.59,7928,20.2397470922933,20.2397470922933,20.2031929505595,20.2359979495514,8458.46695708895,0.0,1.0
2019-09-16,21.136,21.23,21.136,21.23,7900,19.8104702483427,19.8985751027779,19.8104702483427,19.8985751027779,8428.59346127681,0.0,1.0
2019-09-17,21.118,21.12,20.92,20.92,1836,19.793599106004,19.795473677375,19.6080165402786,19.6080165402786,1958.84779682332,0.0,1.0
2019-09-18,21.123,21.195,21.1,21.17,636,19.7982855344314,19.8657701037861,19.7767279636653,19.842337961649,678.55511916102,0.0,1.0
2019-09-19,20.816,20.97,20.816,20.84,1748,19.5105388289885,19.6548808245527,19.5105388289885,19.5330336854401,1864.95966712809,0.0,1.0
2019-09-20,22.0,22.05,21.979,21.98,24694,20.6202850805989,20.667149364873,20.6006020812038,20.6015393668893,26346.2894851608,0.0,1.0
2019-09-23,22.432,22.457,22.266,22.269,48644,21.025192496727,21.0486246388641,20.8696030729371,20.8724149299935,51898.7975101709,0.0,1.0
2019-09-24,22.276,22.35,22.26,22.31,8968,20.8789759297919,20.9483350705175,20.8639793588242,20.9108436430983,9568.05394439626,0.0,1.0
2019-09-25,22.005,22.045,21.92,21.92,4255,20.6249715090263,20.6624629364456,20.5453022257604,20.5453022257604,4539.70445287758,0.0,1.0
2019-09-26,22.125,22.2,22.125,22.199,2761,20.7374457912841,20.8077422176953,20.7374457912841,20.8068049320098,2945.74006918802,0.0,1.0
2019-09-27,22.09,22.28,22.039,22.271,5805,20.7046407922923,20.8827250725338,20.6568392223327,20.8742895013645,6193.41582819138,0.0,1.0
2019-09-30,22.14,22.16,22.065,22.07,6246,20.7515050765664,20.770250790276,20.6812086501552,20.6858950785826,6663.92338723227,0.0,1.0
2019-10-01,21.644,21.66,21.64,21.64,2761,20.2866113765674,20.3016079475351,20.2828622338255,20.2828622338255,2945.74006918801,0.0,1.0
2019-10-02,21.54,21.54,21.502,21.507,3205,20.1891336652773,20.1891336652773,20.153516809229,20.1582032376564,3419.44835992306,0.0,1.0
2019-10-03,21.749,21.761,21.613,21.71,3538,20.385026373543,20.3962738017688,20.2575555203175,20.3484722318092,3774.72957797435,0.0,1.0
2019-10-04,21.697,21.697,21.63,21.63,1507,20.3362875178979,20.3362875178979,20.2734893769707,20.2734893769707,1607.83422103091,0.0,1.0
2019-10-07,21.425,21.51,21.4,21.4,7831,20.0813458114469,20.1610150947128,20.0579136693098,20.0579136693098,8354.97663231124,0.0,1.0
2019-10-08,21.26,21.273,21.26,21.273,423,19.9266936733424,19.9388783872537,19.9266936733424,19.9388783872537,451.303168875962,0.0,1.0
2019-10-09,21.599,21.623,21.599,21.623,793,20.2444335207207,20.2669283771723,20.2444335207207,20.2669283771723,846.060077821839,0.0,1.0
2019-10-10,21.68,21.68,21.66,21.66,687,20.3203536612447,20.3203536612447,20.3016079475351,20.3016079475351,732.96755796167,0.0,1.0
2019-10-11,21.775,21.78,21.719,21.77,1322,20.4093958013655,20.4140822297929,20.3569078029785,20.4047093729381,1410.45576655797,0.0,1.0
2019-10-14,21.709,21.709,21.709,21.709,105,20.3475349461237,20.3475349461237,20.3475349461237,20.3475349461237,112.025609295452,0.0,1.0
2019-10-15,21.859,21.859,21.799,21.799,609,20.488127798946,20.488127798946,20.4318906578171,20.4318906578171,649.748533913618,0.0,1.0
2019-10-16,21.977,21.977,21.93,21.93,887,20.5987275098328,20.5987275098328,20.5546750826152,20.5546750826152,946.349670905386,0.0,1.0
2019-10-17,22.247,22.29,22.247,22.25,2341,20.8517946449129,20.8920979293886,20.8517946449129,20.8546065019694,2497.63763200621,0.0,1.0
2019-10-18,22.515,22.555,22.49,22.52,5119,21.102987208622,21.1404786360413,21.079555066485,21.1076736370494,5461.51518079444,0.0,1.0
2019-10-21,22.395,22.4,22.36,22.38,8656,20.9905129263642,20.9951993547916,20.9577079273723,20.976453641082,9235.17784820408,0.0,1.0
2019-10-22,22.43,22.48,22.38,22.38,19232,21.0233179253561,21.0701822096302,20.976453641082,20.976453641082,20518.8239806678,0.0,1.0
2019-10-23,22.468,22.468,22.43,22.43,1309,21.0589347814044,21.0589347814044,21.0233179253561,21.0233179253561,1396.58592921663,0.0,1.0
2019-10-24,22.34,22.34,22.32,22.34,928,20.9389622136627,20.9389622136627,20.9202164999531,20.9389622136627,990.093004058848,0.0,1.0
2019-10-25,22.458,22.46,22.349,22.35,2408,21.0495619245496,21.0514364959205,20.947397784832,20.9483350705175,2569.12063984235,0.0,1.0
2019-10-28,22.536,22.58,22.52,22.564,1678,21.1226702080171,21.1639107781783,21.1076736370494,21.1489142072106,1790.27592759779,0.0,1.0
2019-10-29,22.772,22.795,22.76,22.795,2260,21.3438696297908,21.3654272005569,21.3326222015651,21.3654272005569,2411.21787626401,0.0,1.0
2019-10-30,22.94,22.95,22.79,22.79,1421,21.5013336249518,21.5107064818066,21.3607407721295,21.3607407721295,1516.07991246511,0.0,1.0
2019-10-31,22.866,22.95,22.81,22.95,1187,21.4319744842261,21.5107064818066,21.3794864858391,21.5107064818066,1266.42284032096,0.0,1.0
2019-11-01,23.149,23.149,23.02,23.02,572,21.6972263332175,21.6972263332175,21.5763164797903,21.5763164797903,610.27284301903,0.0,1.0
2019-11-04,23.049,23.12,23.049,23.07,1766,21.6034977646693,21.6700450483385,21.6034977646693,21.6231807640644,1884.16405729302,0.0,1.0
2019-11-05,22.973,22.997,22.91,22.91,1833,21.5322640525727,21.5547589090242,21.4732150543873,21.4732150543873,1955.64706512916,0.0,1.0
2019-11-06,22.996,23.0,22.96,22.96,1817,21.5538216233387,21.5575707660807,21.5200793386614,21.5200793386614,1938.57649609367,0.0,1.0
2019-11-07,23.039,23.1,23.01,23.1,1463,21.5941249078145,21.6512993346289,21.5669436229355,21.6512993346289,1560.89015618329,0.0,1.0
2019-11-08,22.652,22.7,22.652,22.7,364,21.231395347533,21.2763850604361,21.231395347533,21.2763850604361,388.355445557565,0.0,1.0
2019-11-11,22.601,22.605,22.39,22.41,1662,21.1835937775734,21.1873429203154,20.9858264979368,21.0045722116464,1773.20535856229,0.0,1.0
2019-11-12,22.47,22.565,22.46,22.489,4187,21.0608093527753,21.1498514928961,21.0514364959205,21.0786177807995,4467.15453447672,0.0,1.0
2019-11-13,22.31,22.336,22.28,22.336,1600,20.9108436430983,20.9352130709208,20.8827250725338,20.9352130709208,1707.05690354973,0.0,1.0
2019-11-14,22.4,22.4,22.343,22.365,1589,20.9951993547916,20.9951993547916,20.9417740707192,20.9623943557998,1695.32088733783,0.0,1.0
2019-11-15,22.574,22.62,22.534,22.534,1736,21.1582870640654,21.2014022055976,21.1207956366462,21.1207956366462,1852.15674035147,0.0,1.0
2019-11-18,22.49,22.506,22.48,22.49,1475,21.079555066485,21.0945516374527,21.0701822096302,21.079555066485,1573.69308295991,0.0,1.0
2019-11-19,22.625,22.67,22.591,22.67,4019,21.206088634025,21.2482664898717,21.1742209207186,21.2482664898717,4287.913559604,0.0,1.0
2019-11-20,22.719,22.77,22.67,22.67,2171,21.2941934884603,21.3419950584199,21.2482664898717,21.2482664898717,2316.26283600405,0.0,1.0
2019-11-21,22.611,22.617,22.56,22.56,1917,21.1929666344283,21.1985903485412,21.1451650644687,21.1451650644687,2045.26755256553,0.0,1.0
2019-11-22,22.563,22.593,22.53,22.53,10599,21.1479769215251,21.1760954920896,21.1170464939042,21.1170464939042,11308.1850754523,0.0,1.0
2019-11-25,22.995,23.0,22.88,22.88,3168,21.5528843376533,21.5575707660807,21.4450964838229,21.4450964838229,3379.97266902847,0.0,1.0
2019-11-26,22.852,22.852,22.8,22.807,2420,21.4188524846294,21.4188524846294,21.3701136289843,21.3766746287827,2581.92356661897,0.0,1.0
2019-11-27,23.077,23.11,23.0,23.0,2011,21.6297417638628,21.6606721914837,21.5575707660807,21.5575707660807,2145.55714564907,0.0,1.0
2019-11-29,22.781,22.83,22.78,22.78,5978,21.3523052009602,21.3982321995488,21.3513679152747,21.3513679152747,6377.99135588769,0.0,1.0
2019-12-02,22.839,22.87,22.839,22.86,377,21.4066677707181,21.435723626968,21.4066677707181,21.4263507701132,402.225282898907,0.0,1.0
2019-12-03,22.634,22.634,22.63,22.63,439,21.2145242051944,21.2145242051944,21.2107750624524,21.2107750624524,468.373737911458,0.0,1.0
2019-12-04,22.905,22.911,22.905,22.911,450,21.4685286259599,21.4741523400728,21.4685286259599,21.4741523400728,480.109754123364,0.0,1.0
2019-12-05,22.89,22.893,22.88,22.893,587,21.4544693406777,21.4572811977341,21.4450964838229,21.4572811977341,626.276501489809,0.0,1.0
2019-12-06,22.649,22.652,22.59,22.64,2830,21.2285834904766,21.231395347533,21.1732836350332,21.2201479193072,3019.35689815359,0.0,1.0
2019-12-09,22.796,22.83,22.778,22.78,2062,21.3663644862424,21.3982321995488,21.3494933439037,21.3513679152747,2199.96958444972,0.0,1.0
2019-12-10,22.67,22.67,22.65,22.65,886,21.2482664898717,21.2482664898717,21.2295207761621,21.2295207761621,945.282760340666,0.0,1.0
2019-12-11,22.84,22.84,22.71,22.71,1181,21.4378793840447,21.4378793840447,21.3158599304577,21.3158599304577,1258.24198918087,0.0323,1.0
2019-12-12,22.864,22.98,22.74,22.74,58690,21.4604060523992,21.569284949446,21.3440182659008,21.3440182659008,62528.55406014,0.0,1.0
2019-12-13,22.973,23.04,22.958,23.04,3370,21.5627146711759,21.6256016203323,21.5486355034543,21.6256016203323,3590.41109529174,0.0,1.0
2019-12-16,22.825,22.89,22.825,22.83,4207,21.4238002163231,21.4848099431166,21.4238002163231,21.4284932722303,4482.15414774253,0.0,1.0
2019-12-17,23.001,23.019,22.991,22.991,1992,21.5889957842562,21.6058907855221,21.5796096724418,21.5796096724418,2122.28454059975,0.0,1.0
2019-12-18,23.035,23.07,23.03,23.05,1717,21.6209085644251,21.6537599557754,21.6162155085179,21.6349877321466,1829.29847199285,0.0,1.0
2019-12-19,23.07,23.08,23.06,23.06,1105,21.6537599557754,21.6631460675898,21.644373843961,21.644373843961,1177.27129385679,0.0,1.0
2019-12-20,23.154,23.185,23.13,23.13,2295,21.7326032950162,21.7617002416408,21.7100766266617,21.7100766266617,2445.10191801025,0.0,1.0
2019-12-23,23.077,23.08,23.061,23.08,3021,21.6603302340455,21.6631460675898,21.6453124551425,21.6631460675898,3218.58513913244,0.0,1.0
2019-12-24,22.948,23.02,22.948,22.97,1352,21.53924939164,21.6068293967035,21.53924939164,21.5598988376316,1440.42605366007,0.0,1.0
2019-12-26,22.88,22.88,22.86,22.86,1830,21.4754238313022,21.4754238313022,21.4566516076734,21.4566516076734,1949.68911109314,0.0,1.0
2019-12-27,22.982,23.036,22.98,22.98,4295,21.5711621718089,21.6218471756065,21.569284949446,21.569284949446,4575.90968969673,0.0,1.0
2019-12-30,22.88,23.07,22.88,23.07,5973,21.4754238313022,21.6537599557754,21.4754238313022,21.6537599557754,6363.6574101417,0.0,1.0
2019-12-31,22.991,22.991,22.95,22.96,4867,21.5796096724418,21.5796096724418,21.5411266140028,21.5505127258172,5185.32071239908,0.0,1.0
2020-01-02,23.305,23.305,23.22,23.22,7228,21.8743335834133,21.8743335834133,21.7945516329911,21.7945516329911,7700.739286875,0.0,1.0
2020-01-03,22.922,23.12,22.922,23.01,5767,21.5148455009226,21.7006905148473,21.5148455009226,21.5974432848891,6144.184209658,0.0,1.0
2020-01-06,22.617,22.617,22.52,22.52,5227,21.228569090584,21.228569090584,21.1375238059845,21.1375238059845,5568.86611130264,0.0,1.0
2020-01-07,22.68,22.68,22.63,22.63,237,21.2877015950146,21.2877015950146,21.2407710359427,21.2407710359427,252.500720944849,0.0,1.0
2020-01-08,22.97,23.02,22.74,22.74,14394,21.5598988376316,21.6068293967035,21.3440182659008,21.3440182659008,15335.4235328277,0.0,1.0
2020-01-09,23.236,23.236,23.2,23.2,1325,21.8095694118941,21.8095694118941,21.7757794093623,21.7757794093623,1411.6601487423,0.0,1.0
2020-01-10,23.356,23.42,23.356,23.38,1868,21.9222027536667,21.9822738692787,21.9222027536667,21.9447294220212,1990.17445875518,0.0,1.0
2020-01-13,23.656,23.656,23.49,23.49,2805,22.2037861080981,22.2037861080981,22.0479766519794,22.0479766519794,2988.4578997903,0.0,1.0
2020-01-14,23.608,23.608,23.56,23.56,1542,22.1587327713891,22.1587327713891,22.11367943468,22.11367943468,1642.85279197028,0.0,1.0
2020-01-15,23.566,23.64,23.566,23.64,2052,22.1193111017687,22.1887683291951,22.1193111017687,22.1887683291951,2186.20877375034,0.0,1.0
2020-01-16,23.575,23.61,23.575,23.61,2490,22.1277586024016,22.1606099937519,22.1277586024016,22.1606099937519,2652.85567574969,0.0,1.0
2020-01-17,23.71,23.71,23.66,23.7,2017,22.2544711118957,22.2544711118957,22.2075405528238,22.2450850000814,2148.91963774583,0.0,1.0
2020-01-21,23.224,23.341,23.224,23.32,9951,21.7983060777169,21.9081235859451,21.7983060777169,21.8884127511349,10601.8340680261,0.0,1.0
2020-01-22,23.19,23.27,23.19,23.23,17144,21.766393297548,21.841482192063,21.766393297548,21.8039377448055,18265.2842188966,0.0,1.0
2020-01-23,23.282,23.33,23.15,23.17,3235,21.8527455262403,21.8977988629493,21.7288488502904,21.7476210739192,3446.5815707029,0.0,1.0
2020-01-24,23.36,23.49,23.36,23.49,4912,21.9259571983924,22.0479766519794,21.9259571983924,22.0479766519794,5233.26388726203,0.0,1.0
2020-01-27,23.154,23.22,23.01,23.067,5561,21.7326032950162,21.7945516329911,21.5974432848891,21.6509441222311,5924.71100917429,0.0,1.0
2020-01-28,23.27,23.27,23.1,23.21,5804,21.841482192063,21.841482192063,21.6819182912185,21.7851655211767,6183.6041534342,0.0,1.0
2020-01-29,23.257,23.31,23.257,23.31,826,21.8292802467043,21.8790266393205,21.8292802467043,21.8790266393205,880.023609706522,0.0,1.0
2020-01-30,22.9417,22.9417,22.8321,22.87,961,21.5333361411969,21.5333361411969,21.4304643557113,21.4660377194878,1023.85313429536,0.0,1.0
2020-01-31,22.63,22.637,22.59,22.59,1422,21.2407710359427,21.2473413142127,21.2032265886851,21.2032265886851,1515.00432566909,0.0,1.0
2020-02-03,22.448,22.49,22.41,22.41,3391,21.0699438009209,21.1093654705413,21.0342765760263,21.0342765760263,3612.78457689446,0.0,1.0
2020-02-04,23.001,23.05,22.99,22.99,2274,21.5889957842562,21.6349877321466,21.5786710612604,21.5786710612604,2422.72843640754,0.0,1.0
2020-02-05,23.07,23.2501,23.07,23.2501,2874,21.6537599557754,21.8228038295524,21.6537599557754,21.8228038295524,3061.97076791349,0.0,1.0
2020-02-06,23.213,23.29,23.213,23.29,3250,21.787981354721,21.8602544156918,21.787981354721,21.8602544156918,3462.56262899056,0.0,1.0
2020-02-07,23.051,23.13,23.051,23.13,3331,21.6359263433281,21.7100766266617,21.6359263433281,21.7100766266617,3548.86034374385,0.0,1.0
2020-02-10,23.146,23.172,23.11,23.172,318,21.7250944055647,21.7494982962821,21.6913044030329,21.7494982962821,338.798435698152,0.0,1.0
2020-02-11,23.313,23.35,23.313,23.35,1341,21.8818424728648,21.916571086578,21.8818424728648,21.916571086578,1428.7066109158,0.0,1.0
2020-02-12,23.237,23.36,23.224,23.36,270463,21.8105080230755,21.9259571983924,21.7983060777169,21.9259571983924,288152.331176823,0.0,1.0
2020-02-13,23.169,23.229,23.169,23.2,1950,21.7466824627378,21.802999133624,21.7466824627378,21.7757794093623,2077.53757739433,0.0,1.0
2020-02-14,22.964,23.16,22.964,23.16,2770,21.554267170543,21.7382349621048,21.554267170543,21.7382349621048,2951.16876378579,0.0,1.0
2020-02-18,22.776,22.855,22.776,22.79,3548,21.3778082684326,21.4519585517662,21.3778082684326,21.3909488249727,3780.05298697184,0.0,1.0
2020-02-19,23.129,23.156,23.129,23.13,1216,21.7091380154802,21.7344805173791,21.7091380154802,21.7100766266617,1295.53112518539,0.0,1.0
2020-02-20,22.8,22.98,22.78,22.98,6827,21.4003349367871,21.569284949446,21.3815627131584,21.569284949446,7273.51232865186,0.0,1.0
2020-02-21,22.78,22.82,22.77,22.82,768,21.3815627131584,21.4191071604159,21.372176601344,21.4191071604159,818.230184327612,0.0,1.0
2020-02-24,22.175,22.28,22.1,22.1,6324,20.8137029483884,20.9122571224394,20.7433071097805,20.7433071097805,6737.61417407268,0.0,1.0
2020-02-25,22.138,22.471,22.138,22.46,1945,20.7789743346752,21.091531858094,20.7789743346752,21.0812071350982,2072.21055796511,0.0,1.0
2020-02-26,22.175,22.336,22.16,22.336,4219,20.8137029483884,20.9648193485999,20.7996237806668,20.9648193485999,4494.93899437265,0.0,1.0
2020-02-27,21.85,22.02,21.82,22.02,6762,20.508654314421,20.6682182152655,20.4804959789779,20.6682182152655,7204.26107607203,0.0,1.0
2020-02-28,21.052,21.177,20.724,20.91,6898,19.7596425916335,19.8769689893132,19.4517781241218,19.6263598038693,7349.1560045467,0.0,1.0
2020-03-02,21.1,21.1,20.78,21.0,11471,19.8046959283425,19.8046959283425,19.5043403502823,19.7108348101987,12221.2479745079,0.0,1.0
2020-03-03,21.131,21.51,21.07,21.11,11921,19.8337928749671,20.1895265127321,19.7765375928993,19.8140820401569,12700.6797231373,0.0,1.0
2020-03-04,21.07,21.07,21.07,21.07,302,19.7765375928993,19.7765375928993,19.7765375928993,19.7765375928993,321.751973524661,0.0,1.0
2020-03-05,20.231,21.05,20.19,21.05,8580,18.9890428116728,19.7577653692706,18.9505597532339,19.7577653692706,9141.16534053507,0.0,1.0
2020-03-06,20.206,20.45,20.13,20.45,5597,18.9655775321369,19.1945986604078,18.8942430823476,19.1945986604078,5963.06554906464,0.0,1.0
2020-03-09,19.119,19.27,19.0,19.27,1747,17.9453071779137,18.0870374663109,17.8336124473226,18.0870374663109,1861.26058856816,0.0,1.0
2020-03-10,19.776,19.776,19.32,19.62,5573,18.5619747241185,18.5619747241185,18.1339680253828,18.4155513798142,5937.49585580442,0.0,1.0
2020-03-11,18.86,19.305,18.86,19.29,7693,17.7022068819213,18.1198888576612,17.7022068819213,18.1058096899396,8196.15209379209,0.0,1.0
2020-03-12,16.669,17.1,16.149,17.1,9492,15.6457097833906,16.0502512025903,15.1576319690428,16.0502512025903,10112.8136844241,0.0,1.0
2020-03-13,18.425,18.425,18.05,18.289,4334,17.2939110179957,17.2939110179957,16.9419318249565,17.1662598973202,4617.46044124464,0.0,1.0
2020-03-16,16.362,17.01,16.29,16.58,10784,15.3575561506891,15.9657761962609,15.2899761456255,15.5621733882426,11489.3155049336,0.0,1.0
2020-03-17,17.32,17.32,16.9,16.91,4112,16.2567456625067,16.2567456625067,15.8625289663027,15.8719150781171,4380.94077858743,0.0,1.0
2020-03-18,15.676,16.4,15.44,15.81,4871,14.7136688802226,15.3932233755837,14.4921566414032,14.8394427785353,5189.58232794245,0.0,1.0
2020-03-19,15.179,15.25,14.86,15.16,13341,14.2471791230479,14.31382051693,13.9477621561692,14.2293455106006,14213.5532410347,0.0,1.0
2020-03-20,15.263,15.76,15.24,15.726,4940,14.3260224622887,14.7925122194634,14.3044344051156,14.7605994392945,5263.09519606563,0.0,1.0
2020-03-23,13.878,14.24,13.78,14.2,10801,13.026045975997,13.3658232236776,12.9340620802161,13.3282787764201,11507.4273709929,0.0,1.0
2020-03-24,14.342,14.56,14.0,14.43,8854,13.4615615641843,13.6661788017377,13.1405565401324,13.5441593481508,9433.08600525607,0.0,1.0
2020-03-25,15.281,15.38,15.06,15.14,3747,14.3429174635546,14.4358399705169,14.1354843924568,14.2105732869718,3992.06836025464,0.0,1.0
2020-03-26,16.583,16.583,16.27,16.27,2300,15.5649892217869,15.5649892217869,15.2712039219968,15.2712039219968,2450.42893743946,0.0,1.0
2020-03-27,15.699,15.923,15.518,15.656,2714,14.7352569373957,14.9455058420378,14.5653683135554,14.6948966565938,2891.50614617856,0.0,1.0
2020-03-30,15.51,15.548,15.3,15.3,7618,14.5578594241039,14.5935266489985,14.3607510760019,14.3607510760019,8116.24680235384,0.0,1.0
2020-03-31,15.81,16.21,15.74,16.13,26021,14.8394427785353,15.2148872511105,14.7737399958346,15.1397983565955,27722.8745135271,0.0,1.0
2020-04-01,14.81,15.05,14.81,15.05,5579,13.9008315970973,14.1260982806424,13.9008315970973,14.1260982806424,5943.88827911945,0.0,1.0
2020-04-02,15.213,15.22,15.16,15.19,2628,14.2790919032168,14.2856621814868,14.2293455106006,14.2575038460437,2799.88141199605,0.0,1.0
2020-04-03,14.734,14.734,14.68,14.68,1080,13.829497147308,13.829497147308,13.7788121435103,13.7788121435103,1150.6361967107,0.0,1.0
2020-04-06,15.651,15.651,15.32,15.32,2573,14.6902036006866,14.6902036006866,14.3795232996307,14.3795232996307,2741.28419827468,0.0,1.0
2020-04-07,16.114,16.51,16.05,16.51,19709,15.1247805776924,15.4964706055419,15.0647094620804,15.4964706055419,20998.0451860846,0.0,1.0
2020-04-08,16.615,16.615,16.31,16.37,3159,15.5950247795929,15.5950247795929,15.3087483692543,15.3650650401406,3365.61087537882,0.0,1.0
2020-04-09,16.84,17.155,16.79,17.08,14979,15.8062122954165,16.1018748175694,15.7592817363446,16.0314789789616,15958.684806046,0.0,1.0
2020-04-13,16.636,16.81,16.588,16.81,11915,15.6147356144031,15.7780539599733,15.5696822776941,15.7780539599733,12694.2872998223,0.0,1.0
2020-04-14,17.119,17.31,17.07,17.28,4751,16.0680848150377,16.2473595506923,16.0220928671472,16.2192012152492,5061.73386164126,0.0,1.0
2020-04-15,16.4,16.519,16.39,16.51,8681,15.3932233755837,15.5049181061749,15.3838372637693,15.4964706055419,9248.77113300524,0.0,1.0
2020-04-16,16.569,16.67,16.51,16.67,964,15.5518486652468,15.646648394572,15.4964706055419,15.646648394572,1027.04934595289,0.0,1.0
2020-04-17,17.065,17.12,16.989,17.03,2805,16.01739981124,16.0690234262191,15.9460653614507,15.9845484198897,2988.45789979031,0.0,1.0
2020-04-20,16.908,17.1,16.908,16.93,4577,15.8700378557542,16.0502512025903,15.8700378557542,15.8906873017459,4876.35358550455,0.0,1.0
2020-04-21,16.417,16.52,16.41,16.42,2044,15.4091797656682,15.5058567173563,15.4026094873981,15.4119955992125,2177.68554266359,0.0,1.0
2020-04-22,17.111,17.16,17.06,17.07,14315,16.0605759255862,16.1065678734766,16.0127067553328,16.0220928671472,15251.256625846,0.0,1.0
2020-04-23,17.223,17.5,17.22,17.23,9619,16.1657003779072,16.4256956751656,16.1628845443629,16.1722706561773,10248.1199779262,0.0,1.0
2020-04-24,17.02,17.07,16.895,17.07,3589,15.9751623080753,16.0220928671472,15.8578359103956,16.0220928671472,3823.73454629141,0.0,1.0
2020-04-27,17.482,17.482,17.315,17.315,1490,16.4088006738997,16.4088006738997,16.2520526065995,16.2520526065995,1587.45178990644,0.0,1.0
2020-04-28,17.434,17.605,17.434,17.605,1352,16.3637473371907,16.5242498492166,16.3637473371907,16.5242498492166,1440.42605366007,0.0,1.0
2020-04-29,18.14,18.14,17.86,17.86,3672,17.0264068312859,17.0264068312859,16.7635957004833,16.7635957004833,3912.1630688164,0.0,1.0
2020-04-30,17.884,18.29,17.84,18.29,3819,16.7861223688378,17.1671985085016,16.7448234768545,17.1671985085016,4068.77744003535,0.0,1.0
2020-05-01,17.303,17.42,17.18,17.42,2220,16.2407892724223,16.3506067806505,16.1253400971054,16.3506067806505,2365.196626572,0.0,1.0
2020-05-04,17.547,17.547,17.389,17.39,1885,16.4698104006931,16.4698104006931,16.3215098340259,16.3224484452074,2008.28632481453,0.0,1.0
2020-05-05,17.18,17.445,17.18,17.445,3372,16.1253400971054,16.3740720601865,16.1253400971054,16.3740720601865,3592.54190306343,0.0,1.0
2020-05-06,17.005,17.09,16.95,17.09,3447,15.9610831403537,16.040865090776,15.9094595253746,16.040865090776,3672.44719450168,0.0,1.0
2020-05-07,17.29,17.33,17.22,17.23,3560,16.2285873270636,16.2661317743211,16.1628845443629,16.1722706561773,3792.83783360195,0.0,1.0
2020-05-08,17.635,17.635,17.554,17.554,1656,16.5524081846597,16.5524081846597,16.4763806789632,16.4763806789632,1764.30883495642,0.0,1.0
2020-05-11,17.418,17.473,17.418,17.42,3166,16.3487295582876,16.4003531732667,16.3487295582876,16.3506067806505,3373.06870257973,0.0,1.0
2020-05-12,17.99,18.29,17.645,17.67,6579,16.8856151540702,17.1671985085016,16.5617942964741,16.58525957601,7009.29216496272,0.0,1.0
2020-05-13,17.551,17.74,17.509,17.72,1679,16.4735648454189,16.6509623587107,16.4341431757985,16.6321901350819,1788.81312433081,0.0,1.0
2020-05-14,17.518,17.518,17.1,17.1,1351,16.4425906764314,16.4425906764314,16.0502512025903,16.0502512025903,1439.36064977423,0.0,1.0
2020-05-15,17.189,17.25,17.185,17.25,1471,16.1337875977383,16.1910428798061,16.1300331530126,16.1910428798061,1567.20911607542,0.0,1.0
2020-05-18,17.331,17.331,17.158,17.158,1902,16.2670703855025,16.2670703855025,16.1046906511138,16.1046906511138,2026.39819087386,0.0,1.0
2020-05-19,16.87,17.0,16.87,17.0,4357,15.8343706308596,15.9563900844465,15.8343706308596,15.9563900844465,4641.96473061903,0.0,1.0
2020-05-20,17.357,17.357,17.356,17.356,955,16.2914742762199,16.2914742762199,16.2905356650385,16.2905356650385,1017.4607109803,0.0,1.0
2020-05-21,17.38,17.48,17.32,17.48,5507,16.313062333393,16.4069234515368,16.2567456625067,16.4069234515368,5867.17919933876,0.0,1.0
2020-05-22,17.284,17.37,17.27,17.37,5157,16.2229556599749,16.3036762215786,16.2098151034348,16.3036762215786,5494.28783929364,0.0,1.0
2020-05-26,17.298,17.48,17.29,17.4,6540,16.2360962165151,16.4069234515368,16.2285873270636,16.3318345570218,6967.74141341482,0.0,1.0
2020-05-27,17.44,17.51,17.35,17.51,3871,16.3693790042793,16.4350817869799,16.2849039979499,16.4350817869799,4124.1784420992,0.0,1.0
2020-05-28,17.733,17.967,17.73,17.875,5218,16.6443920804406,16.8640270968971,16.6415762468963,16.7776748682048,5559.27747633007,0.0,1.0
2020-05-29,18.162,18.185,18.0,18.06,10283,17.0470562772775,17.0686443344506,16.8950012658846,16.9513179367709,10955.5481581261,0.0,1.0
2020-06-01,18.64,18.679,18.52,18.52,5268,17.4957124220049,17.532318258081,17.3830790802324,17.3830790802324,5612.54767062223,0.0,1.0
2020-06-02,19.08,19.125,18.92,18.92,3677,17.9087013418377,17.9509388450024,17.7585235528076,17.7585235528076,3917.49008824561,0.0,1.0
2020-06-03,19.173,19.173,19.075,19.075,3909,17.9959921817114,17.9959921817114,17.9040082859305,17.9040082859305,4164.66378976125,0.0,1.0
2020-06-04,18.95,19.015,18.9,18.95,1814,17.7866818882507,17.8476916150442,17.7397513291788,17.7866818882507,1932.64264891965,0.0,1.0
2020-06-05,19.334,19.442,19.281,19.3,6344,18.1471085819229,18.2484785895182,18.0973621893067,18.115195801754,6758.92225178956,0.0,1.0
2020-06-08,19.416,19.416,19.187,19.27,3954,18.2240746988008,18.2240746988008,18.0091327382515,18.0870374663109,4212.6069646242,0.0,1.0
2020-06-09,19.188,19.188,19.012,19.1,4284,18.010071349433,18.010071349433,17.8448757814999,17.9274735654664,4564.19024695246,0.0,1.0
2020-06-10,19.297,19.297,19.18,19.18,424,18.1123799682097,18.1123799682097,18.0025624599815,18.0025624599815,451.731247597537,0.0,1.0
2020-06-11,17.835,18.45,17.835,18.427,1851,16.8537962350194,17.4349616224339,16.8537962350194,17.413226981929,1958.76255649782,0.1211,1.0
2020-06-12,18.685,18.74,18.53,18.74,3651,17.6570329493321,17.70900708967,17.5105603720163,17.70900708967,3863.55596638225,0.0,1.0
2020-06-15,18.72,18.82,18.49,18.49,4992,17.6901074022744,17.7846058392524,17.4727609972251,17.4727609972251,5282.62705674614,0.0,1.0
2020-06-16,18.423,18.77,18.41,18.77,8104,17.4094470444499,17.7373566207634,17.3971622476427,17.7373566207634,8575.80321872409,0.0,1.0
2020-06-17,18.64,18.78,18.6,18.6,5036,17.614508652692,17.7468064644612,17.5767092779009,17.5767092779009,5329.18867343222,0.0,1.0
2020-06-18,18.755,18.849,18.73,18.809,11780,17.7231818552167,17.812010385976,17.6995572459722,17.7742110111848,12465.8146491325,0.0,1.0
2020-06-19,18.95,19.24,18.95,19.24,13357,17.9074538073237,18.1814992745598,17.9074538073237,18.1814992745598,14134.6253199035,0.0,1.0
2020-06-22,19.517,19.599,19.43,19.43,4117,18.4432599449888,18.5207486633107,18.3610463048179,18.3610463048179,4356.68581583009,0.0,1.0
2020-06-23,19.71,19.89,19.71,19.87,5737,18.6256419283562,18.7957391149166,18.6256419283562,18.776839427521,6070.9998847261,0.0,1.0
2020-06-24,19.333,19.45,19.32,19.45,5377,18.2693828209493,18.3799459922135,18.2570980241422,18.3799459922135,5690.0412027492,0.0,1.0
2020-06-25,19.562,19.59,19.42,19.49,6364,18.4857842416288,18.5122438039827,18.3515964611201,18.4177453670047,6734.50292250251,0.0,1.0
2020-06-26,19.454,19.6,19.387,19.6,5388,18.3837259296926,18.5216936476805,18.3204119769174,18.5216936476805,5701.68160692073,0.0,1.0
2020-06-29,19.52,19.525,19.37,19.37,7328,18.4460948980981,18.450819819947,18.3043472426312,18.3043472426312,7754.62561535171,0.0,1.0
2020-06-30,19.373,19.439,19.35,19.4,1839,18.3071821957405,18.3695511641459,18.2854475552356,18.3326967737245,1946.06393376526,0.0,1.0
2020-07-01,19.746,19.746,19.695,19.695,300,18.6596613656683,18.6596613656683,18.6114671628095,18.6114671628095,317.465568314071,0.0,1.0
2020-07-02,20.123,20.178,20.123,20.178,2314,19.0159204730752,19.0678946134131,19.0159204730752,19.0678946134131,2448.71775026254,0.0,1.0
2020-07-06,20.62,20.628,20.54,20.54,4376,19.4855777048557,19.4931375798139,19.4099789552733,19.4099789552733,4630.76442314125,0.0,1.0
2020-07-07,20.501,20.68,20.5,20.59,2600,19.3731245648519,19.5422767670425,19.3721795804821,19.4572281737623,2751.36825872195,0.0,1.0
2020-07-08,20.492,20.53,20.3,20.32,15656,19.3646197055239,19.4005291115755,19.1831827065262,19.2020823939218,16567.4697917503,0.0,1.0
2020-07-09,20.499,20.59,20.499,20.59,1600,19.3712345961123,19.4572281737623,19.3712345961123,19.4572281737623,1693.14969767505,0.0,1.0
2020-07-10,20.51,20.53,20.455,20.53,2400,19.3816294241799,19.4005291115755,19.329655283842,19.4005291115755,2539.72454651257,0.0,1.0
2020-07-13,20.522,20.82,20.52,20.7,3026,19.3929692366173,19.6745745788116,19.3910792678777,19.561176454438,3202.16936572793,0.0,1.0
2020-07-14,20.362,20.362,20.1,20.16,15875,19.2417717374525,19.2417717374525,18.9941858325703,19.0508848947571,16799.2196566196,0.0,1.0
2020-07-15,20.475,20.56,20.475,20.529,14242,19.3485549712376,19.4288786426689,19.3485549712376,19.3995841272057,15071.14874643,0.0,1.0
2020-07-16,20.64,20.655,20.6,20.61,2212,19.5044773922513,19.518652157798,19.4666780174601,19.4761278611579,2340.77945703575,0.0,1.0
2020-07-17,20.94,21.01,20.9,21.01,3963,19.7879727031852,19.8541216090697,19.750173328394,19.8541216090697,4193.72015742887,0.0,1.0
2020-07-20,21.16,21.18,21.08,21.08,6551,19.9958692645367,20.0147689519323,19.9202705149543,19.9202705149543,6932.38979341825,0.0,1.0
2020-07-21,21.251,21.359,21.22,21.22,4781,20.0818628421866,20.1839211541228,20.0525683267234,20.0525683267234,5059.34294036525,0.0,1.0
2020-07-22,21.2269,21.229,21.1589,21.2101,1094,20.0590887188749,20.0610731860515,19.9948297817299,20.0432129814626,1157.69110578531,0.0,1.0
2020-07-23,21.14,21.319,21.13,21.22,2858,19.9769695771411,20.1461217793316,19.9675197334433,20.0525683267234,3024.38864747205,0.0,1.0
2020-07-24,21.339,21.34,21.22,21.22,4201,20.1650214667272,20.165966451097,20.0525683267234,20.0525683267234,4445.57617495805,0.0,1.0
2020-07-27,21.47,21.518,21.4,21.4,6264,20.2888144191683,20.3341736689178,20.2226655132838,20.2226655132838,6628.68106639782,0.0,1.0
2020-07-28,21.57,21.68,21.57,21.68,4065,20.3833128561463,20.4872611368221,20.3833128561463,20.4872611368221,4301.65845065567,0.0,1.0
2020-07-29,21.5405,21.5405,21.46,21.499,3124,20.3554358172378,20.3554358172378,20.2793645754706,20.316218965892,3305.87478471053,0.0,1.0
2020-07-30,21.3569,21.36,21.275,21.36,1029,20.1819366869463,20.1848661384926,20.1045424670613,20.1848661384926,1088.90689931726,0.0,1.0
2020-07-31,21.1863,21.38,21.11,21.38,2783,20.0207223534619,20.2037658258882,19.9486200460477,20.2037658258882,2945.02225539353,0.0,1.0
2020-08-03,21.08,21.089,21.02,21.04,7607,19.9202705149543,19.9287753742823,19.8635714527675,19.8824711401631,8049.86859388379,0.0,1.0
2020-08-04,21.4164,21.4164,21.3367,21.369,2263,20.2381632569482,20.2381632569482,20.1628480026767,20.1933709978206,2394.74860364914,0.0,1.0
2020-08-05,21.505,21.55,21.48,21.49,3006,20.3218888721106,20.3644131687507,20.2982642628661,20.3077141065639,3181.004994507,0.0,1.0
2020-08-06,21.6355,21.7,21.5999,21.5999,8254,20.4452093323669,20.5061608242177,20.4115678888027,20.4115678888027,8734.53600288113,0.0,1.0
2020-08-07,21.64,21.64,21.55,21.6,6572,20.4494617620309,20.4494617620309,20.3644131687507,20.4116623872397,6954.61238320024,0.0,1.0
2020-08-10,21.747,21.747,21.73,21.74,1213,20.5505750895973,20.5505750895973,20.534510355311,20.5439601990088,1283.61911454989,0.0,1.0
2020-08-11,21.6785,21.84,21.6301,21.8,6012,20.4858436602674,20.6384586359868,20.4401064167701,20.6006592611956,6362.00998901399,0.0,1.0
2020-08-12,21.8481,21.905,21.825,21.905,1516,20.646113009382,20.6998826200225,20.6242838704401,20.6998826200225,1604.25933854711,0.0,1.0
2020-08-13,21.7746,21.865,21.7746,21.83,7279,20.5766566582032,20.6620832452313,20.5766566582032,20.629008792289,7702.77290586042,0.0,1.0
2020-08-14,21.7233,21.7233,21.62,21.62,1116,20.5281789600335,20.5281789600335,20.4305620746353,20.4305620746353,1180.97191412835,0.0,1.0
2020-08-17,21.87,21.88,21.81,21.81,4673,20.6668081670802,20.676258010778,20.6101091048934,20.6101091048934,4945.05533577218,0.0,1.0
2020-08-18,22.01,22.049,21.93,22.049,15752,20.7991059788493,20.8359603692707,20.723507229267,20.8359603692707,16669.0587736109,0.0,1.0
2020-08-19,21.8296,22.0,21.8296,21.97,3990,20.6286307985411,20.7896561351515,20.6286307985411,20.7613066040582,4222.29205857715,0.0,1.0
2020-08-20,21.8949,21.905,21.66,21.66,1663,20.6903382778877,20.6998826200225,20.4683614494265,20.4683614494265,1759.817467021,0.0,1.0
2020-08-21,21.88,21.88,21.7675,21.8,5098,20.676258010778,20.676258010778,20.5699472691778,20.6006592611956,5394.79822421711,0.0,1.0
2020-08-24,22.088,22.1,22.03,22.08,4441,20.8728147596922,20.8841545721295,20.8180056662449,20.8652548847339,4699.54862960929,0.0,1.0
2020-08-25,22.1302,22.1302,22.04,22.0781,3884,20.9126931000968,20.9126931000968,20.8274555099427,20.8634594144313,4110.12089110618,0.0,1.0
2020-08-26,22.3255,22.3255,22.23,22.31,4928,21.0972485475148,21.0972485475148,21.0070025402009,21.0826012897832,5214.90106883914,0.0,1.0
2020-08-27,22.4363,22.5,22.35,22.41,3665,21.2019528156864,21.2621483200414,21.1204006645744,21.1770997267612,3878.3710262369,0.0,1.0
2020-08-28,22.7799,22.8,22.72,22.72,4782,21.5266494451427,21.5456436309752,21.4700448813929,21.4700448813929,5060.40115892629,0.0,1.0
2020-08-31,21.8268,22.1,21.79,22.1,32371,20.6259848423057,20.8841545721295,20.5912094174978,20.8841545721295,34255.5930396493,0.0,1.0
2020-09-01,22.2693,22.3,22.2105,22.25,11331,21.0441404259332,21.0731514460854,20.9885753449902,21.0259022275964,11990.6745152225,0.0,1.0
2020-09-02,22.3519,22.3519,22.2,22.34,12343,21.122196134877,21.122196134877,20.9786530091075,21.1109508208766,13061.5916990019,0.0,1.0
2020-09-03,22.1651,22.4101,22.0601,22.38,14652,20.9456730546022,21.1771942251982,20.8464496957753,21.1487501956678,15505.0183564592,0.0,1.0
2020-09-04,22.0166,22.1,21.81,21.9,2226,20.8053428756899,20.8841545721295,20.6101091048934,20.6951576981736,2355.59451689041,0.0,1.0
2020-09-08,21.7382,21.89,21.72,21.72,2164,20.5422592271432,20.6857078544758,20.5250605116133,20.5250605116133,2289.9849661055,0.0,1.0
2020-09-09,22.1532,22.1593,22.1,22.1,8813,20.9344277406018,20.9401921452574,20.8841545721295,20.8841545721295,9326.08017850635,0.0,1.0
2020-09-10,22.1519,22.51,22.07,22.48,14444,20.9331992609211,21.2715981637391,20.8558050410361,21.2432486326458,15284.9088957615,0.0,1.0
2020-09-11,22.265,22.435,22.265,22.42,4009,21.0400769931431,21.2007243360057,21.0400769931431,21.186549570459,4242.39821123705,0.0,1.0
2020-09-14,22.5548,22.58,22.45,22.45,13199,21.3139334635053,21.3377470696237,21.2148991015524,21.2148991015524,13967.4267872581,0.0,1.0
2020-09-15,22.5801,22.658,22.5801,22.5927,8781,21.3378415680607,21.4114558504665,21.3378415680607,21.3497483711199,9292.21718455286,0.0,1.0
2020-09-16,22.6635,22.75,22.6635,22.725,755,21.4166532645003,21.4983944124863,21.4166532645003,21.4747698032418,798.955013590413,0.0,1.0
2020-09-17,22.67,22.67,22.41,22.41,2086,21.4227956629039,21.4227956629039,21.1770997267612,21.1770997267612,2207.44391834384,0.0,1.0
2020-09-18,22.4799,22.5399,22.42,22.5399,1459,21.2431541342088,21.2998531963956,21.186549570459,21.2998531963956,1543.94088056743,0.0,1.0
2020-09-21,22.19,22.19,21.93,22.07,8205,20.9692031654097,20.9692031654097,20.723507229267,20.8558050410361,8682.68329338983,0.0,1.0
2020-09-22,21.9732,21.99,21.85,21.88,7361,20.7643305540415,20.7802062914537,20.6479084796846,20.676258010778,7789.54682786624,0.0,1.0
2020-09-23,21.6065,21.8,21.6065,21.8,8182,20.4178047856433,20.6006592611956,20.4178047856433,20.6006592611956,8658.34426648575,0.0,1.0
2020-09-24,21.37,21.48,21.25,21.25,38917,20.1943159821904,20.2982642628661,20.0809178578168,20.0809178578168,41182.6917402623,0.0,1.0
2020-09-25,21.7516,21.7516,21.6,21.6,6525,20.5549220176983,20.5549220176983,20.4116623872397,20.4116623872397,6904.87611083104,0.0,1.0
2020-09-28,22.0449,22.1,22.0,22.1,3227,20.8320859333546,20.8841545721295,20.7896561351515,20.8841545721295,3414.87129649837,0.0,1.0
2020-09-29,22.0995,22.12,22.0995,22.115,337,20.8836820799446,20.9030542595251,20.8836820799446,20.8983293376762,356.619655072807,0.0,1.0
2020-09-30,22.276,22.3101,22.276,22.3101,1000,21.0504718212107,21.0826957882202,21.0504718212107,21.0826957882202,1058.2185610469,0.0,1.0
2020-10-01,22.4953,22.4953,22.36,22.37,9959,21.2577068935034,21.2577068935034,21.1298505082722,21.13930035197,10538.7986494661,0.0,1.0
2020-10-02,22.3074,22.3884,22.18,22.18,1182,21.0801443304218,21.1566880643739,20.9597533217119,20.9597533217119,1250.81433915744,0.0,1.0
2020-10-05,22.6863,22.6863,22.67,22.67,474,21.4381989081313,21.4381989081313,21.4227956629039,21.4227956629039,501.595597936232,0.0,1.0
2020-10-06,22.6784,22.81,22.6654,22.78,977,21.43073353161,21.555093474673,21.4184487348029,21.5267439435796,1033.87953414283,0.0,1.0
2020-10-07,22.963,22.996,22.89,22.89,958,21.6996760832493,21.730860567452,21.6306922242554,21.6306922242554,1013.77338148293,0.0,1.0
2020-10-08,23.0138,23.05,23.0,23.03,2835,21.7476812892341,21.7818897234201,21.7346405049312,21.7629900360245,3000.04962056797,0.0,1.0
2020-10-09,23.2145,23.215,23.14,23.14,1630,21.9373396522489,21.9378121444338,21.8669383167003,21.8669383167003,1724.89625450645,0.0,1.0
2020-10-12,23.0925,23.11,23.0,23.0,2341,21.8220515591358,21.8385887856069,21.7346405049312,21.7346405049312,2477.2896514108,0.0,1.0
2020-10-13,22.9216,22.93,22.9,22.93,624,21.6605537303404,21.6684915990466,21.6401420679532,21.6684915990466,660.328382093269,0.0,1.0
2020-10-14,23.0522,23.17,23.0301,23.17,957,21.7839686890337,21.8952878477937,21.7630845344615,21.8952878477937,1012.71516292188,0.0,1.0
2020-10-15,22.6362,22.6362,22.47,22.47,2323,21.3908551912053,21.3908551912053,21.233798788948,21.233798788948,2458.24171731196,0.0,1.0
2020-10-16,22.7513,22.8299,22.73,22.8299,2792,21.499622892167,21.5738986636316,21.4794947250907,21.5738986636316,2954.54622244295,0.0,1.0
2020-10-19,22.6529,22.895,22.63,22.87,37542,21.4066364301807,21.6354171461043,21.3849962881127,21.6117925368598,39727.6412188228,0.0,1.0
2020-10-20,22.8353,22.8435,22.81,22.84,1877,21.5790015792285,21.5867504510606,21.555093474673,21.5834430057664,1986.27623908503,0.0,1.0
2020-10-21,22.7935,22.825,22.7935,22.81,490,21.5395012325717,21.5692682402197,21.5395012325717,21.555093474673,518.527094912982,0.0,1.0
2020-10-22,22.7315,22.7315,22.675,22.7,778,21.4809122016453,21.4809122016453,21.4275205847528,21.4511451939973,823.294040494492,0.0,1.0
2020-10-23,22.8427,22.8427,22.68,22.68,394,21.5859944635648,21.5859944635648,21.4322455066017,21.4322455066017,416.938113052481,0.0,1.0
2020-10-26,22.3418,22.359,22.28,22.35,2540,21.1126517927422,21.1289055239024,21.0542517586898,21.1204006645744,2687.87514505914,0.0,1.0
2020-10-27,22.567,22.6399,22.55,22.6399,1019,21.3254622728166,21.3943516333735,21.3093975385303,21.3943516333735,1078.32471370679,0.0,1.0
2020-10-28,21.9977,22.15,21.9977,22.15,2551,20.787482671101,20.9314037906185,20.787482671101,20.9314037906185,2699.51554923066,0.0,1.0
2020-10-29,22.0973,22.15,21.99,21.99,1376,20.8816031143311,20.9314037906185,20.7802062914537,20.7802062914537,1456.10874000054,0.0,1.0
2020-10-30,22.0139,22.0139,21.96,22.0004,1014,20.8027914178915,20.8027914178915,20.7518567603604,20.7900341288995,1073.03362090156,0.0,1.0
2020-11-02,22.0705,22.0705,21.935,21.9889,1909,20.856277533221,20.856277533221,20.7282321511159,20.779166808647,2020.13923303854,0.0,1.0
2020-11-03,22.1692,22.1699,22.135,22.14,1009,20.9495474905183,20.9502089795771,20.9172290250718,20.9219539469207,1067.74252809632,0.0,1.0
2020-11-04,22.7218,22.7218,22.44,22.44,589,21.4717458532585,21.4717458532585,21.2054492578546,21.2054492578546,623.290732456626,0.0,1.0
2020-11-05,23.0053,23.049,22.95,22.96,3099,21.739648922091,21.7809447390504,21.6873912864422,21.69684113014,3279.41932068435,0.0,1.0
2020-11-06,23.1671,23.1671,23.0699,23.0699,1270,21.8925473931213,21.8925473931213,21.8006949123788,21.8006949123788,1343.93757252957,0.0,1.0
2020-11-09,23.6134,23.87,23.6134,23.87,7022,22.314293917354,22.5567769066394,22.314293917354,22.5567769066394,7430.81073567135,0.0,1.0
2020-11-10,23.2859,23.32,23.2,23.24,2631,22.0048115362512,22.0370355032606,21.9236373788871,21.9614367536783,2784.1730341144,0.0,1.0
2020-11-11,23.3717,23.3717,23.36,23.36,548,22.0858911951782,22.0858911951782,22.0748348780518,22.0748348780518,579.903771453704,0.0,1.0
2020-11-12,23.1223,23.2771,23.1,23.2771,1168,21.8502120933552,21.9964956737971,21.8291389419091,21.9964956737971,1235.99927930278,0.0,1.0
2020-11-13,23.5074,23.5199,23.42,23.42,2529,22.2141255741573,22.2259378787796,22.1315339402386,22.1315339402386,2676.23474088762,0.0,1.0
2020-11-16,23.7282,23.75,23.7053,23.75,2546,22.4227781230047,22.4433787822659,22.4011379809367,22.4433787822659,2694.22445642541,0.0,1.0
2020-11-17,23.73,23.79,23.639,23.67,9811,22.4244790948703,22.4811781570571,22.3384855172203,22.3677800326835,10382.1823024312,0.0,1.0
2020-11-18,23.7655,23.86,23.7655,23.83,1481,22.4580260399975,22.5473270629416,22.4580260399975,22.5189775318482,1567.22168891046,0.0,1.0
2020-11-19,23.7054,23.7054,23.42,23.62,2636,22.4012324793737,22.4012324793737,22.1315339402386,22.3205308141945,2789.46412691964,0.0,1.0
2020-11-20,23.73,23.7805,23.73,23.755,2966,22.4244790948703,22.4722008055441,22.4244790948703,22.4481037041148,3138.67625206511,0.0,1.0
2020-11-23,23.8252,23.91,23.82,23.91,1742,22.5144416068733,22.5945762814306,22.5095276881504,22.5945762814306,1843.41673334371,0.0,1.0
2020-11-24,24.1765,24.1857,24.17,24.1857,764,22.8464146159769,22.8551084721788,22.8402722175733,22.8551084721788,808.478980639834,0.0,1.0
2020-11-25,23.9636,23.9969,23.88,23.88,4739,22.6452274436508,22.6766954231645,22.5662267503372,22.5662267503372,5014.89776080128,0.0,1.0
2020-11-27,24.0639,24.0799,24.01,24.01,3082,22.7400093759397,22.7551291258562,22.6890747184086,22.6890747184086,3261.42960514656,0.0,1.0
2020-11-30,23.7456,24.01,23.74,23.93,6027,22.4392208510388,22.6890747184086,22.4339289385681,22.6134759688262,6377.8832674297,0.0,1.0
2020-12-01,24.5449,24.5604,24.47,24.47,893,23.1945468578037,23.2091941155353,23.1237675285072,23.1237675285072,944.989175014884,0.0,1.0
2020-12-02,24.5229,24.535,24.45,24.45,1283,23.1737572016685,23.1851915125429,23.1048678411116,23.1048678411116,1357.69441382318,0.0,1.0
2020-12-03,24.6251,24.75,24.6251,24.69,3197,23.27033460426,23.3883631520455,23.27033460426,23.3316640898587,3383.12473966695,0.0,1.0
2020-12-04,24.8061,24.8061,24.66,24.66,1758,23.4413767751901,23.4413767751901,23.3033145587653,23.3033145587653,1860.34823032046,0.0,1.0
2020-12-07,25.0483,25.13,25.01,25.04,1761,23.6702519895507,23.7474572125617,23.6340590881882,23.6624086192816,1863.5228860036,0.0,1.0
2020-12-08,25.0892,25.19,25.02,25.05,5719,23.7089018502747,23.8041562747485,23.643508931886,23.6718584629794,6051.95195062725,0.0,1.0
2020-12-09,25.0,25.21,25.0,25.21,2619,23.6246092444904,23.8230559621441,23.6246092444904,23.8230559621441,2771.47441138184,0.0,1.0
2020-12-10,25.2176,25.22,25.2,25.2,2554,23.8302378433544,23.8325058058419,23.8136061184463,23.8136061184463,2702.6902049138,0.0,1.0
2020-12-11,25.1528,25.17,25.12,25.12,513,23.7690028561927,23.7852565873529,23.7380073688639,23.7380073688639,542.866121817062,0.0,1.0
2020-12-14,25.149,25.26,25.149,25.26,2937,23.8197012676314,23.924834149285,23.8197012676314,23.924834149285,3100.90425442791,0.05745,1.0
2020-12-15,25.4216,25.43,25.24,25.24,2527,24.0778924706835,24.0858484725383,23.9058912877258,23.9058912877258,2668.02351070457,0.0,1.0
2020-12-16,25.4629,25.49,25.4,25.4,5116,24.1170094798032,24.142677057216,24.0574341801995,24.0574341801995,5401.50703631365,0.0,1.0
2020-12-17,25.5718,25.585,25.49,25.49,1996,24.2201533609931,24.2326556496222,24.142677057216,24.142677057216,2107.39015724825,0.0,1.0
2020-12-18,25.5864,25.62,25.57,25.57,1519,24.2339816499314,24.2658056573508,24.2184485034528,24.2184485034528,1603.77036516036,0.0,1.0
2020-12-21,24.6733,24.72,24.5,24.61,7742,23.3691453054455,23.4133768871863,23.205005410035,23.3091911486106,8174.05540952703,0.0,1.0
2020-12-22,24.8756,24.918,24.84,24.91,1608,23.560752350117,23.6009112166225,23.5270340565416,23.5933340719988,1697.73716074909,0.0,1.0
2020-12-23,25.35,25.368,25.27,25.27,3149,24.0100770263015,24.0271256017048,23.9343055800646,23.9343055800646,3324.73527313363,0.0,1.0
2020-12-24,25.574,25.59,25.48,25.5,5040,24.2222370757646,24.237391365012,24.1332056264364,24.1521484879956,5321.26572772104,0.0,1.0
2020-12-28,25.81,25.86,25.76,25.79,4697,24.4457628421634,24.4931199960614,24.3984056882653,24.4268199806041,4959.12403236223,0.0,1.0
2020-12-29,25.9,25.945,25.83,25.83,6889,24.5310057191798,24.573627157688,24.4647057037226,24.4647057037226,7273.45230124408,0.0,1.0
2020-12-30,26.0561,26.139,26.02,26.04,5464,24.6788547536495,24.7573729148124,24.6446628885351,24.6636057500943,5768.92776513247,0.0,1.0
2020-12-31,26.1004,26.16,25.97,26.16,16809,24.7208131920031,24.7772629194496,24.5973057346371,24.7772629194496,17747.0546859648,0.0,1.0
2021-01-04,26.3888,26.69,26.38,26.65,3211,24.993969255687,25.2792487507687,24.9856343966009,25.2413630276503,3390.19528803813,0.0,1.0
2021-01-05,26.7952,26.82,26.57,26.57,3975,25.3788882025701,25.4023773509036,25.1655915814134,25.1655915814134,4196.83160073236,0.0,1.0
2021-01-06,26.7336,26.87,26.58,26.58,5886,25.3205441889678,25.4497345048016,25.175063012193,25.175063012193,6214.47818915991,0.0,1.0
2021-01-07,26.74,26.78,26.66,26.67,17803,25.3266059046667,25.3644916277851,25.2508344584299,25.2603058892095,18796.5265378209,0.0,1.0
2021-01-08,27.28,27.319,27.12,27.12,2636,25.8380631667655,25.8750017468059,25.6865202742918,25.6865202742918,2783.10644013345,0.0,1.0
2021-01-11,27.1319,27.2,27.02,27.02,6631,25.6977912769195,25.7622917205286,25.5918059664957,25.5918059664957,7001.05417470597,0.0,1.0
2021-01-12,27.51,27.539,27.31,27.31,8566,26.0559060746964,26.0833732239572,25.8664774591043,25.8664774591043,9044.04012374173,0.0,1.0
2021-01-13,27.4169,27.51,27.359,27.41,6996,25.9677270541383,26.0559060746964,25.9128874699243,25.9611917669003,7386.42361728894,0.0,1.0
2021-01-14,27.5218,27.605,27.519,27.56,4285,26.0670823630163,26.1458846671026,26.064430362398,26.1032632285944,4524.13167525488,0.0,1.0
2021-01-15,27.095,27.17,27.0649,27.07,8760,25.6628416973427,25.7338774281898,25.6343326906961,25.6391631203937,9248.86662199132,0.0,1.0
2021-01-19,27.1538,27.3,27.145,27.3,9219,25.7185337103268,25.8570060283247,25.7101988512408,25.8570060283247,9733.48189362305,0.0,1.0
2021-01-20,27.7428,27.755,27.6,27.6,6080,26.2764009832456,26.2879561287967,26.1411489517128,26.1411489517128,6419.3046874095,0.0,1.0
2021-01-21,27.615,27.63,27.495,27.56,7087,26.1553560978823,26.1695632440517,26.041698928527,26.1032632285944,7482.50202626168,0.0,1.0
2021-01-22,27.2944,27.34,27.01,27.16,14512,25.8517020270881,25.8948917514431,25.5823345357161,25.7244059974102,15321.8667144221,0.0,1.0
2021-01-25,26.7501,27.0,26.65,27.0,16364,25.3361720497541,25.5728631049365,25.2413630276503,25.5728631049365,17277.2207080212,0.0,1.0
2021-01-26,26.7959,26.7959,26.6667,26.69,4534,25.3795512027247,25.3795512027247,25.2571803170522,25.2792487507687,4787.02754156491,0.0,1.0
2021-01-27,26.25,26.4,26.2,26.33,9416,24.862505796466,25.0045772581601,24.815148642568,24.9382772427029,9941.47581194866,0.0,1.0
2021-01-28,26.6518,26.7,26.4,26.4,10835,25.2430678851906,25.2887201815483,25.0045772581601,25.0045772581601,11439.6655079082,0.0,1.0
2021-01-29,25.7742,26.04,25.715,26.04,10640,24.4118551199724,24.6636057500943,24.3557842497571,24.6636057500943,11233.7832029666,0.0,1.0
2021-02-01,26.842,26.849,26.6843,26.72,7563,25.4232144986187,25.4298445001644,25.2738500352243,25.3076630431075,7985.06601165756,0.0,1.0
2021-02-02,27.4147,27.4147,27.2329,27.2501,5586,25.9656433393667,25.9656433393667,25.7934527277935,25.8097435887344,5897.73618155748,0.0,1.0
2021-02-03,27.62,27.709,27.49,27.55,3652,26.1600918132721,26.2443875472106,26.0369632131372,26.0937917978148,3855.80603921372,0.0,1.0
2021-02-04,27.74,27.749,27.57,27.66,5356,26.2737489826273,26.282273270329,26.112734659374,26.1979775363905,5654.9006423956,0.0,1.0
2021-02-05,27.716,27.75,27.62,27.62,3167,26.2510175487563,26.2832204134069,26.1600918132721,26.1600918132721,3343.73979358978,0.0,1.0
2021-02-08,28.0774,28.14,27.97,27.97,8818,26.5933150571312,26.6526062138116,26.4915918905583,26.4915918905583,9310.10341012779,0.0,1.0
2021-02-09,27.98,28.04,27.9,27.9,7510,26.5010633213379,26.5578919060155,26.425291875101,26.425291875101,7929.10825698113,0.0,1.0
2021-02-10,28.04,28.139,28.0,28.13,2663,26.5578919060155,26.6516590707336,26.5200061828971,26.643134783032,2811.61322081768,0.0,1.0
2021-02-11,28.2857,28.349,28.23,28.32,5084,26.7906049602704,26.8505591171053,26.737849090828,26.8230919678445,5367.72122216939,0.0,1.0
2021-02-12,28.2771,28.3299,28.2,28.2,112950,26.7824595298,26.8324686843163,26.7094347984892,26.7094347984892,119253.365862319,0.0,1.0
2021-02-16,28.2405,28.3113,28.21,28.28,8798,26.7477940931466,26.8148518230662,26.7189062292688,26.7852062447261,9288.98727628762,0.0,1.0
2021-02-17,28.348,28.348,28.16,28.19,10581,26.8496119740274,26.8496119740274,26.6715490753708,26.6999633677096,11171.4906081381,0.0,1.0
2021-02-18,28.3046,28.355,28.19,28.29,23915,26.8085059644439,26.8562419755731,26.6999633677096,26.7946776755057,25249.6170393747,0.0,1.0
2021-02-19,28.1708,28.2857,28.13,28.18,5044,26.6817782206128,26.7906049602704,26.643134783032,26.69049193693,5325.48895448905,0.0,1.0
2021-02-22,27.58,27.77,27.58,27.6,21513,26.1222060901536,26.3021632749661,26.1222060901536,26.1411489517128,22713.5693651711,0.0,1.0
2021-02-23,27.942,27.98,27.63,27.71,8279,26.4650718843754,26.5010633213379,26.1695632440517,26.2453346902885,8741.02360313538,0.0,1.0
2021-02-24,28.2158,28.23,27.89,27.89,6038,26.724399659121,26.737849090828,26.4158204443214,26.4158204443214,6374.96080634515,0.0,1.0
2021-02-25,27.8496,28.359,27.84,28.24,3639,26.3775558639718,26.8600305478849,26.3684632904234,26.7473205216076,3842.08055221762,0.0,1.0
2021-02-26,27.0828,27.0828,26.8,27.07,10767,25.6512865517916,25.6512865517916,25.3834344893444,25.6391631203937,11367.8706528517,0.0,1.0
2021-03-01,27.7976,27.85,27.58,27.58,6046,26.3283044239179,26.377934721203,26.1222060901536,26.1222060901536,6383.40725988121,0.0,1.0
2021-03-02,28.0822,28.15,27.99,28.05,4202,26.5978613439055,26.6620776445912,26.5105347521175,26.5673633367951,4436.4997198182,0.0,1.0
2021-03-03,28.36,28.55,28.36,28.47,9966,26.8609776909629,27.0409348757754,26.8609776909629,26.9651634295386,10522.1694925531,0.0,1.0
2021-03-04,28.1463,28.7445,28.1463,28.7,9232,26.6585732152027,27.2251542044388,26.6585732152027,27.1830063374695,9747.20738061916,0.0,1.0
2021-03-05,28.2569,28.33,28.03,28.33,3602,26.7633272396252,26.8325633986241,26.5484204752359,26.8325633986241,3803.01570461332,0.0,1.0
2021-03-08,28.18,28.33,28.18,28.31,4463,26.69049193693,26.8325633986241,26.69049193693,26.8136205370649,4712.06526643233,0.0,1.0
2021-03-09,28.5574,28.64,28.44,28.44,3802,27.0479437345523,27.1261777527919,26.9367491371998,26.9367491371998,4014.17704301495,0.0,1.0
2021-03-10,28.6213,28.6213,28.55,28.615,2533,27.108466177234,27.108466177234,27.0409348757754,27.1024991758429,2674.35835085662,0.0,1.0
2021-03-11,29.01,29.02,28.88,28.94,9679,27.4766206916373,27.4860921224169,27.3534920915024,27.4103206761801,10219.1529719468,0.0,1.0
2021-03-12,28.4869,28.4869,28.39,28.44,6799,26.9811701475561,26.9811701475561,26.8893919833017,26.9367491371998,7178.42969896335,0.0,1.0
2021-03-15,28.3699,28.38,28.17,28.23,6884,26.8703544074347,26.8799205525221,26.6810205061504,26.737849090828,7268.17326778404,0.0,1.0
2021-03-16,28.5358,28.5569,28.469,28.49,7128,27.0274854440684,27.0474701630134,26.9642162864606,26.9841062910978,7525.79010063402,0.0,1.0
2021-03-17,28.2083,28.2083,27.86,27.94,7899,26.7172960860363,26.7172960860363,26.3874061519826,26.4631775982195,8339.8170601723,0.0,1.0
2021-03-18,27.395,27.5966,27.395,27.51,13934,25.9469846207309,26.1379286652478,25.9469846207309,26.0559060746964,14711.6104464414,0.0,1.0
2021-03-19,28.1223,28.1349,27.8999,27.9,5857,26.6358417813317,26.647775784114,26.4251971607932,26.425291875101,6183.85979509167,0.0,1.0
2021-03-22,28.22,28.36,28.16,28.16,6447,26.7283776600484,26.8609776909629,26.6715490753708,26.6715490753708,6806.78574337649,0.0,1.0
2021-03-23,28.0891,28.2866,28.0891,28.24,2572,26.6043966311434,26.7914573890406,26.6043966311434,26.7473205216076,2715.53481184493,0.0,1.0
2021-03-24,27.7786,27.86,27.7786,27.835,2896,26.3103087054366,26.3874061519826,26.3103087054366,26.3637275750336,3057.61618005558,0.0,1.0
2021-03-25,27.5001,27.5036,27.29,27.33,9083,26.0465293582246,26.0498443589974,25.8475345975451,25.8854203206635,9589.89218350993,0.0,1.0
2021-03-26,28.15,28.15,27.7,27.7,12549,26.6620776445912,26.6620776445912,26.2358632595089,26.2358632595089,13249.3181780101,0.0,1.0
2021-03-29,27.8978,27.9,27.85,27.89,8711,26.4232081603295,26.425291875101,26.377934721203,26.4158204443214,9197.13209408292,0.0,1.0
2021-03-30,27.858,27.858,27.71,27.81,1335,26.3855118658267,26.3855118658267,26.2453346902885,26.3400489980846,1409.50193383087,0.0,1.0
2021-03-31,27.987,28.02,27.8322,27.865,3781,26.5076933228836,26.5389490444563,26.3610755744153,26.3921418673724,3992.00510248278,0.0,1.0
2021-04-01,28.1201,28.23,28.1127,28.14,3375,26.6337580665602,26.737849090828,26.6267492077833,26.6526062138116,3563.34758552747,0.0,1.0
2021-04-05,27.919,27.93,27.735,27.9,10049,26.4432875935823,26.4537061674398,26.2690132672375,26.425291875101,10609.8014479898,0.0,1.0
2021-04-06,27.989,28.05,27.95,27.95,4716,26.5095876090395,26.5673633367951,26.4726490289991,26.4726490289991,4979.18435951039,0.0,1.0
2021-04-07,27.7349,27.76,27.69,27.75,4074,26.2689185529297,26.2926918441865,26.2263918287293,26.2832204134069,4301.35646324117,0.0,1.0
2021-04-08,27.9167,27.949,27.909,27.92,3097,26.441109164503,26.4717018859211,26.4338161628027,26.4442347366602,3269.83332514921,0.0,1.0
2021-04-09,27.8,27.8571,27.72,27.7438,7454,26.330577567305,26.3846594370565,26.2548061210681,26.2773481263236,7869.98308222867,0.0,1.0
2021-04-12,26.67,26.96,26.63,26.96,20738,25.2603058892095,25.5349773818181,25.2224201660911,25.5349773818181,21895.3191788648,0.0,1.0
2021-04-13,26.8977,26.92,26.78,26.85,5658,25.4759703680611,25.4970916586996,25.3644916277851,25.4307916432424,5973.75426338206,0.0,1.0
2021-04-14,27.2549,27.36,27.2,27.2,21974,25.8142898755086,25.9138346130023,25.7622917205286,25.7622917205286,23200.2962501869,0.0,1.0
2021-04-15,27.3,27.3199,27.149,27.19,23943,25.8570060283247,25.8758541755761,25.7139874235526,25.752820289749,25279.1796267509,0.0,1.0
2021-04-16,27.4048,27.47,27.4,27.4,4914,25.9562666228949,26.018020351578,25.9517203361207,25.9517203361207,5188.23408452801,0.0,1.0
2021-04-19,26.7924,26.98,26.72,26.98,10726,25.3762362019519,25.5539202433773,25.3076630431075,25.5539202433773,11324.5825784793,0.0,1.0
2021-04-20,26.47,26.65,26.365,26.65,16212,25.0708772736174,25.2413630276503,24.9714272504315,25.2413630276503,17116.7380908359,0.0,1.0
2021-04-21,26.46,26.46,26.01,26.18,11755,25.0614058428378,25.0614058428378,24.6351914577555,24.7962057810088,12411.0076645557,0.0,1.0
2021-04-22,26.5483,26.8,26.5483,26.8,4474,25.1450385766217,25.3834344893444,25.1450385766217,25.3834344893444,4723.67914004441,0.0,1.0
2021-04-23,26.76,26.81,26.73,26.76,4127,25.3455487662259,25.392905920124,25.3171344738871,25.3455487662259,4357.3142179176,0.0,1.0
2021-04-26,27.08,27.099,26.96,26.97,5076,25.6486345511733,25.6666302696546,25.5349773818181,25.5444488125977,5359.27476863333,0.0,1.0
2021-04-27,27.3786,27.4191,27.32,27.32,3001,25.9314514742524,25.9698107689098,25.8759488898839,25.8759488898839,3168.47588271642,0.0,1.0
2021-04-28,27.71,27.8,27.66,27.72,14221,26.2453346902885,26.330577567305,26.1979775363905,26.2548061210681,15014.6269670478,0.0,1.0
2021-04-29,27.7599,27.7599,27.668,27.72,6162,26.2925971298787,26.2925971298787,26.2055546810142,26.2548061210681,6505.88083615417,0.0,1.0
2021-04-30,27.3701,27.62,27.36,27.62,9018,25.9234007580897,26.1600918132721,25.9138346130023,26.1600918132721,9521.26474852941,0.0,1.0
2021-05-03,27.72,27.88,27.705,27.71,7764,26.2548061210681,26.4063490135418,26.2405989748987,26.2453346902885,8197.28315675121,0.0,1.0
2021-05-04,27.433,27.433,27.25,27.3401,5731,25.9829760576934,25.9829760576934,25.8096488744266,25.8949864657509,6050.82815189866,0.0,1.0
2021-05-05,27.7837,27.85,27.7837,27.79,1845,26.3151391351342,26.377934721203,26.3151391351342,26.3211061365254,1947.96334675502,0.0,1.0
2021-05-06,28.1509,28.17,27.94,27.94,6285,26.6629300733613,26.6810205061504,26.4631775982195,26.4631775982195,6635.74505927117,0.0,1.0
2021-05-07,28.4537,28.54,28.3,28.3,8402,26.9497249973678,27.0314634449958,26.8041491062853,26.8041491062853,8870.8878262524,0.0,1.0
2021-05-10,28.2466,28.41,28.2466,28.41,3931,26.7535716659222,26.9083348448609,26.7535716659222,26.9083348448609,4150.376106284,0.0,1.0
2021-05-11,28.4026,28.439,28.1,28.1,20664,26.901325986084,26.9358019941218,26.6147204906932,26.6147204906932,21817.1894836562,0.0,1.0
2021-05-12,27.7074,28.1166,27.7074,28.1,2822,26.2428721182858,26.6304430657873,26.2428721182858,26.6147204906932,2979.48648484697,0.0,1.0
2021-05-13,28.0308,28.079,27.95,27.95,5691,26.5491781896983,26.594830486056,26.4726490289991,26.4726490289991,6008.59588421832,0.0,1.0
2021-05-14,28.31,28.359,28.15,28.21,15716,26.8136205370649,26.8600305478849,26.6620776445912,26.7189062292688,16593.0579715999,0.0,1.0
2021-05-17,28.47,28.579,28.37,28.4,28629,26.9651634295386,27.0684020250363,26.8704491217425,26.8988634140813,30226.689785501,0.0,1.0
2021-05-18,28.7439,28.8499,28.71,28.71,4006,27.224585918592,27.3249830848558,27.1924777682491,27.1924777682491,4229.56160818461,0.0,1.0
2021-05-19,28.75,28.775,28.57,28.57,1180,27.2303634913675,27.2540420683166,27.0598777373346,27.0598777373346,1245.85189656961,0.0,1.0
2021-05-20,28.8364,28.8364,28.72,28.72,8498,27.3121966533033,27.3121966533033,27.2019491990287,27.2019491990287,8972.24526868519,0.0,1.0
2021-05-21,28.755,28.978,28.755,28.978,6060,27.2350992067574,27.4463121131426,27.2350992067574,27.4463121131426,6398.18855356932,0.0,1.0
2021-05-24,29.1,29.129,28.999,28.999,15311,27.5618635686538,27.5893307179146,27.4662021177797,27.4662021177797,16165.4562613366,0.0,1.0
2021-05-25,29.0723,29.14,29.06,29.11,8214,27.5356277053943,27.5997492917722,27.5239778455353,27.5713349994334,8672.39616815485,0.0,1.0
2021-05-26,29.3989,29.41,29.269,29.269,1864,27.8449646346562,27.8554779228215,27.7219307488291,27.7219307488291,1968.02367390317,0.0,1.0
2021-05-27,29.47,29.519,29.3901,29.48,2423,27.9123065074992,27.9587165183193,27.8366297755701,27.9217779382788,2558.21961473572,0.0,1.0
2021-05-28,29.55,29.635,29.5,29.5,2727,27.988077953736,28.0685851153627,27.940720799838,27.940720799838,2879.1848491062,0.0,1.0
2021-06-01,29.82,29.82,29.76,29.8,8463,28.2438065847854,28.2438065847854,28.1869780001078,28.2248637232262,8935.29203446489,0.0,1.0
2021-06-02,29.9951,30.03,29.975,29.975,4148,28.4096513377363,28.4427066311571,28.3906137618693,28.3906137618693,4379.48615844977,0.0,1.0
2021-06-03,29.9542,30.009,29.9,29.96,4065,28.3709131858477,28.42281662652,28.3195780310222,28.3764066156999,4291.85420301309,0.0,1.0
2021-06-04,30.2456,30.27,30.164,30.22,2603,28.6469106787654,28.6700209698677,28.5696238036039,28.6226638159696,2748.26481929719,0.0,1.0
2021-06-07,30.34,30.35,30.24,30.35,1804,28.7363209853249,28.7457924161045,28.6416066775289,28.7457924161045,1904.67527238269,0.0,1.0
2021-06-08,30.3006,30.3006,30.259,30.259,1624,28.6990035480533,28.6990035480533,28.6596023960101,28.6596023960101,1714.63006782122,0.0,1.0
2021-06-09,30.1509,30.1899,30.09,30.09,6833,28.5572162292826,28.594154809323,28.4995352158348,28.4995352158348,7214.32712649161,0.0,1.0
2021-06-10,30.3274,30.37,30.3,30.315,1893,28.767702676927,28.8081118163203,28.741711822012,28.7559403922209,1995.63270118351,0.045733,1.0
2021-06-11,30.2734,30.31,30.23,30.31,2548,28.7164798241749,28.7511975354846,28.6753118277038,28.7511975354846,2686.14480856608,0.0,1.0
2021-06-14,30.33,30.42,30.32,30.32,2297,28.7701689624299,28.8555403836834,28.7606832489573,28.7606832489573,2421.53635214925,0.0,1.0
2021-06-15,30.205,30.27,30.2,30.27,1318,28.6515975440222,28.7132546815942,28.6468546872859,28.7132546815942,1389.45795042783,0.0,1.0
2021-06-16,29.9,30.21,29.84,30.16,12070,28.3622832831076,28.6563404007585,28.3053690022719,28.6089118333955,12724.3986810803,0.0,1.0
2021-06-17,29.68,29.819,29.68,29.77,3181,28.1535975867101,28.2854490039794,28.1535975867101,28.2389690079636,3353.46414287626,0.0,1.0
2021-06-18,29.29,29.5,29.29,29.5,27174,27.7836547612783,27.9828547442031,27.7836547612783,27.9828547442031,28647.291612235,0.0,1.0
2021-06-21,29.91,29.91,29.59,29.66,18918,28.3717689965802,28.3717689965802,28.0682261654566,28.1346261597649,19943.6764083411,0.0,1.0
2021-06-22,29.8506,29.8506,29.69,29.69,1941,28.3154238585529,28.3154238585529,28.1630833001827,28.1630833001827,2046.23511515964,0.0,1.0
2021-06-23,29.6899,29.82,29.6899,29.73,1516,28.162988443048,28.2863975753267,28.162988443048,28.2010261540732,1598.19290807935,0.0,1.0
2021-06-24,29.71,29.76,29.7,29.72,4680,28.182054727128,28.229483294491,28.1725690136554,28.1915404406006,4933.73536267239,0.0,1.0
2021-06-25,29.7836,29.85,29.73,29.85,3177,28.2518695782864,28.3148547157445,28.2010261540732,28.3148547157445,3349.24727504491,0.0,1.0
2021-06-28,29.91,29.91,29.83,29.83,4040,28.3717689965802,28.3717689965802,28.2958832887993,28.2958832887993,4259.03650965737,0.0,1.0
2021-06-29,29.8183,29.8183,29.72,29.72,1948,28.2847850040363,28.2847850040363,28.1915404406006,28.1915404406006,2053.6146338645,0.0,1.0
2021-06-30,29.69,29.71,29.58,29.58,3102,28.1630833001827,28.182054727128,28.058740451984,28.058740451984,3270.18100320722,0.0,1.0
2021-07-01,29.5744,29.5744,29.45,29.529,4493,28.0534284524394,28.0534284524394,27.9354261768401,28.0103633132737,4736.59679155706,0.0,1.0
2021-07-02,29.78,29.79,29.625,29.79,4603,28.2484547214362,28.2579404349089,28.1014261626108,28.2579404349089,4852.56065691903,0.0,1.0
2021-07-06,29.52,29.63,29.44,29.61,3502,28.0018261711484,28.1061690193471,27.9259404633675,28.0871975924019,3691.8677863416,0.0,1.0
2021-07-07,29.59,29.6299,29.495,29.495,3939,28.0682261654566,28.1060741622124,27.9781118874668,27.9781118874668,4152.56059691594,0.0,1.0
2021-07-08,29.3978,29.43,29.38,29.42,1717,27.885910752513,27.9164547498949,27.8690261825318,27.9069690364222,1810.09051660438,0.0,1.0
2021-07-09,29.7243,29.7699,29.64,29.64,2216,28.1956192973938,28.2388741508289,28.1156547328197,28.1156547328197,2336.14477856454,0.0,1.0
2021-07-12,29.7119,29.769,29.6464,29.6464,4119,28.1838570126878,28.2380204366164,28.1217255894422,28.1217255894422,4342.3196493264,0.0,1.0
2021-07-13,29.5825,29.729,29.5825,29.71,2845,28.0611118803522,28.2000775827259,28.0611118803522,28.182054727128,2999.24724504337,0.0,1.0
2021-07-14,29.7858,29.86,29.73,29.86,1958,28.2539564352504,28.3243404292171,28.2010261540732,28.3243404292171,2064.15680344285,0.0,1.0
2021-07-15,29.8551,29.8551,29.81,29.81,844,28.3196924296156,28.3196924296156,28.2769118618541,28.2769118618541,889.759112413567,0.0,1.0
2021-07-16,29.6558,29.87,29.6201,29.87,2508,28.1306421601064,28.3338261426897,28.0967781630092,28.3338261426897,2643.97613025264,0.0,1.0
2021-07-19,29.3724,29.5,29.34,29.47,2783,27.8618170402926,27.9828547442031,27.8310833286414,27.9543976037853,2933.88579365754,0.0,1.0
2021-07-20,29.6015,29.61,29.35,29.35,2936,28.0791347359501,28.0871975924019,27.840569042114,27.840569042114,3095.18098820645,0.0,1.0
2021-07-21,29.6992,29.6992,29.5201,29.5201,4655,28.1718101565775,28.1718101565775,28.0019210282831,28.0019210282831,4907.3799387265,0.0,1.0
2021-07-22,29.8936,29.91,29.86,29.86,7655,28.3562124264851,28.3717689965802,28.3243404292171,28.3243404292171,8070.03081223444,0.0,1.0
2021-07-23,29.88,29.88,29.765,29.85,4162,28.3433118561624,28.3433118561624,28.2342261512273,28.3148547157445,4387.65097851335,0.0,1.0
2021-07-26,30.05,30.05,29.94,29.94,1462,28.5045689851968,28.5045689851968,28.400226136998,28.400226136998,1541.2651923562,0.0,1.0
2021-07-27,29.6727,29.77,29.59,29.769,2424,28.1466730158751,28.2389690079636,28.0682261654566,28.2380204366164,2555.42190579442,0.0,1.0
2021-07-28,29.7729,29.7729,29.619,29.75,945,28.2417198648707,28.2417198648707,28.0957347345272,28.2199975810184,996.235025155003,0.0,1.0
2021-07-29,29.9117,29.92,29.88,29.88,1464,28.3733815678705,28.3812547100528,28.3433118561624,28.3433118561624,1543.37362627188,0.0,1.0
2021-07-30,30.045,30.059,30.045,30.059,674,28.4998261284604,28.5131061273221,28.4998261284604,28.5131061273221,710.542229581453,0.0,1.0
2021-08-02,30.1576,30.27,30.1576,30.21,1180,28.606635262162,28.7132546815942,28.606635262162,28.6563404007585,1243.97601024646,0.0,1.0
2021-08-03,30.77,30.77,30.48,30.55,2842,29.1875403552248,29.1875403552248,28.912454664519,28.9788546588273,2996.08459416986,0.0,1.0
2021-08-04,30.6308,30.6999,30.619,30.6999,2634,29.055499223686,29.1210455037818,29.0443060817883,29.1210455037818,2776.80746693998,0.0,1.0
2021-08-05,30.8033,30.83,30.73,30.73,788,29.2191277810886,29.2444546360604,29.1495975013343,29.1495975013343,830.722962774753,0.0,1.0
2021-08-06,30.61,30.62,30.5741,30.62,2307,29.035768939663,29.0452546531356,29.0017152282963,29.0452546531356,2432.07852172761,0.0,1.0
2021-08-09,30.49,30.59,30.47,30.59,9685,28.9219403779916,29.0167975127178,28.9029689510464,29.0167975127178,10210.0912366415,0.0,1.0
2021-08-10,30.35,30.36,30.28,30.36,2726,28.7891403893751,28.7986261028477,28.7227403950668,28.7986261028477,2873.79542706089,0.0,1.0
2021-08-11,30.6299,30.6299,30.5897,30.62,920,29.0546455094735,29.0546455094735,29.0165129413136,29.0452546531356,969.879601209103,0.0,1.0
2021-08-12,30.6656,30.67,30.62,30.63,2375,29.0885095065707,29.0926832204986,29.0452546531356,29.0547403666082,2503.76527486046,0.0,1.0
2021-08-13,30.9357,30.9357,30.82,30.86,760,29.3447186274659,29.3447186274659,29.2349689225878,29.2729117764783,801.204887955347,0.0,1.0
2021-08-16,31.069,31.069,30.93,30.99,4451,29.4711631880558,29.4711631880558,29.3393117707865,29.3962260516222,4692.31967932796,0.0,1.0
2021-08-17,31.0039,31.0039,30.89,30.96,2306,29.4094111933491,29.4094111933491,29.3013689168961,29.3677689112044,2431.02430476978,0.0,1.0
2021-08-18,30.81,31.0,30.75,31.0,9720,29.2254832091152,29.4057117650948,29.1685689282795,29.4057117650948,10246.9888301657,0.0,1.0
2021-08-19,30.5985,30.7,30.5985,30.7,1077,29.0248603691695,29.1211403609165,29.0248603691695,29.1211403609165,1135.39166358935,0.0,1.0
2021-08-20,30.96,30.96,30.81,30.81,797,29.3677689112044,29.3677689112044,29.2254832091152,29.2254832091152,840.210915395277,0.0,1.0
2021-08-23,30.9449,31.0,30.9,30.9,7669,29.3534454838607,29.4057117650948,29.3108546303687,29.3108546303687,8084.78984964415,0.0,1.0
2021-08-24,31.1412,31.165,31.07,31.07,2537,29.5396500393281,29.5622260373929,29.4721117594031,29.4721117594031,2674.54842202988,0.0,1.0
2021-08-25,31.1365,31.1365,31.06,31.06,1885,29.535191753996,29.535191753996,29.4626260459305,29.4626260459305,1987.19896552082,0.0,1.0
2021-08-26,31.09,31.168,31.06,31.168,3388,29.4910831863483,29.5650717514347,29.4626260459305,29.5650717514347,3571.68705314831,0.0,1.0
2021-08-27,31.78,31.78,31.71,31.745,4298,30.1455974159585,30.1455974159585,30.0791974216502,30.1123974188044,4531.02448477905,0.0,1.0
2021-08-30,32.115,32.16,32.115,32.13,4768,30.463368817291,30.5060545279177,30.463368817291,30.4775973874999,5026.50645496196,0.0,1.0
2021-08-31,32.4832,32.5,32.46,32.46,4120,30.8126327873525,30.8285687859865,30.7906259320961,30.7906259320961,4343.37386628425,0.0,1.0
2021-09-01,32.64,32.68,32.55,32.556,4636,30.9613687746031,30.9993116284935,30.8759973533496,30.8816887814331,4887.34981652761,0.0,1.0
2021-09-02,32.8836,32.91,32.859,32.909,8115,31.1924407547959,31.2174830383636,31.1691058996532,31.2165344670163,8554.97061283898,0.0,1.0
2021-09-03,33.22,33.24,33.04,33.04,4642,31.5115401560145,31.5305115829597,31.3407973135075,31.3407973135075,4893.67511827463,0.0,1.0
2021-09-07,33.047,33.0799,32.95,33.06,5098,31.3474373129383,31.3786453102632,31.255425892254,31.3597687404527,5374.39805104784,0.0,1.0
2021-09-08,32.72,32.86,32.699,32.86,4198,31.0372544823839,31.1700544710005,31.0173344840915,31.1700544710005,4425.60278899546,0.0,1.0
2021-09-09,33.0136,33.039,32.98,33.0,5804,31.3157550299398,31.3398487421602,31.2838830326718,31.3028544596171,6118.67522328004,0.0,1.0
2021-09-10,32.9902,33.1,32.9902,33.1,2012,31.2935584604139,31.3977115943432,31.2935584604139,31.3977115943432,2121.084519166,0.0,1.0
2021-09-13,33.0,33.0268,32.98,32.98,3034,31.3028544596171,31.3282761717237,31.2838830326718,31.2838830326718,3198.49425007437,0.0,1.0
2021-09-14,33.01,33.18,33.01,33.18,1441,31.3123401730897,31.4735973021241,31.3123401730897,31.4735973021241,1519.12663624165,0.0,1.0
2021-09-15,33.43,33.45,33.285,33.33,4492,31.7107401389393,31.7297115658846,31.5731972935865,31.6158830042132,4735.54257459924,0.0,1.0
2021-09-16,33.4369,33.46,33.289,33.4,139018,31.7172852812355,31.7391972793572,31.5769915789755,31.6822829985215,146555.133044442,0.0,1.0
2021-09-17,33.0175,33.22,32.98,33.22,3556,31.3194544581941,31.5115401560145,31.2838830326718,31.5115401560145,3748.79550206476,0.0,1.0
2021-09-20,32.72,32.795,32.56,32.76,10695,31.0372544823839,31.1083973334285,30.8854830668222,31.0751973362744,11274.8503640558,0.0,1.0
2021-09-21,32.9513,33.009,32.9,32.95,7873,31.2566590350054,31.3113916017424,31.207997324891,31.255425892254,8299.8501090427,0.0,1.0
2021-09-22,33.2317,33.25,33.09,33.09,5534,31.5226384407775,31.5399972964323,31.3882258808706,31.3882258808706,5834.03664466432,0.0,1.0
2021-09-23,33.5265,33.55,33.52,33.5415,1812,31.80227727395,31.8245687006107,31.7961115601929,31.816505844159,1910.2411275988,0.0,1.0
2021-09-24,33.43,33.51,33.4,33.41,4774,31.7107401389393,31.7866258467202,31.6822829985215,31.6917687119941,5032.83175670899,0.0,1.0
2021-09-27,33.41,33.4999,33.285,33.33,5044,31.6917687119941,31.7770452761129,31.5731972935865,31.6158830042132,5317.4703353247,0.0,1.0
2021-09-28,32.8572,33.01,32.82,32.99,9029,31.1673984712282,31.3123401730897,31.1321116171101,31.2933687461445,9518.52491230107,0.0,1.0
2021-09-29,32.8586,32.91,32.8586,32.91,1791,31.1687264711143,31.2174830383636,31.1687264711143,31.2174830383636,1888.10257148425,0.0,1.0
2021-09-30,32.7399,32.97,32.7399,32.97,2855,31.0561310521944,31.2743973191992,31.0561310521944,31.2743973191992,3009.78941462173,0.0,1.0
2021-10-01,33.0835,33.1199,32.88,32.97,3932,31.3820601671134,31.4165881641537,31.1890258979457,31.2743973191992,4145.18107821108,0.0,1.0
2021-10-04,32.87,33.23,32.83,33.23,6470,31.1795401844731,31.5210258694871,31.1415973305827,31.5210258694871,6820.78371719881,0.0,1.0
2021-10-05,33.27,33.38,33.27,33.299,5810,31.5589687233776,31.6633115715763,31.5589687233776,31.5864772924481,6125.00052502705,0.0,1.0
2021-10-06,33.0403,33.0403,32.78,32.82,1915,31.3410818849117,31.3410818849117,31.0941687632196,31.1321116171101,2018.8254742559,0.0,1.0
2021-10-07,33.21,33.329,33.2,33.2,3189,31.5020544425419,31.614934432866,31.4925687290693,31.4925687290693,3361.89787853895,0.0,1.0
2021-10-08,33.22,33.22,33.13,33.21,2322,31.5115401560145,31.5115401560145,31.426168734761,31.5020544425419,2447.89177609515,0.0,1.0
2021-10-11,33.09,33.19,33.09,33.19,10622,31.3882258808706,31.4830830155967,31.3882258808706,31.4830830155967,11197.8925261338,0.0,1.0
2021-10-12,33.2178,33.29,33.21,33.269,4709,31.5094532990505,31.5779401503228,31.5020544425419,31.5580201520303,4964.30765444964,0.0,1.0
2021-10-13,33.68,33.72,33.56,33.68,46913,31.9478829757546,31.9858258296451,31.8340544140833,31.9478829757546,49456.4801429595,0.0,1.0
2021-10-14,33.9852,34.01,33.85,33.89,7145,32.2373869509387,32.2609115203508,32.109140104789,32.1470829586795,7532.3801637381,0.0,1.0
2021-10-15,34.1,34.15,33.99,33.99,7553,32.3462829416043,32.3937115089674,32.2419400934056,32.2419400934056,7962.50068253517,0.0,1.0
2021-10-18,34.125,34.23,34.01,34.01,16370,32.3699972252858,32.4695972167482,32.2609115203508,32.2609115203508,17257.531599775,0.0,1.0
2021-10-19,33.88,33.91,33.62,33.83,48922,32.1375972452069,32.1660543856247,31.890968694919,32.0901686778438,51574.4020112518,0.0,1.0
2021-10-20,33.7,33.73,33.63,33.73,13074,31.9668544026999,31.9953115431177,31.9004544083916,31.9953115431177,13782.8325067476,0.0,1.0
2021-10-21,33.4196,33.43,33.295,33.34,7539,31.7008749969278,31.7107401389393,31.5826830070591,31.6253687176858,7947.74164512548,0.0,1.0
2021-10-22,33.07,33.2,32.94,33.08,10281,31.3692544539253,31.4925687290693,31.2459401787814,31.378740167398,10838.4045435117,0.0,1.0
2021-10-25,32.8718,32.95,32.73,32.95,19474,31.1812476128982,31.255425892254,31.0467401958566,31.255425892254,20529.8210368979,0.0,1.0
2021-10-26,33.3285,33.45,33.14,33.27,6922,31.6144601471923,31.7297115658846,31.4356544482336,31.5589687233776,7297.28978214068,0.0,1.0
2021-10-27,33.09,33.27,33.09,33.17,12324,31.3882258808706,31.5589687233776,31.3882258808706,31.4641115886515,12992.1697883706,0.0,1.0
2021-10-28,32.8196,32.82,32.67,32.67,8107,31.1317321885712,31.1321116171101,30.9898259150209,30.9898259150209,8546.5368771763,0.0,1.0
2021-10-29,32.619,32.619,32.5,32.54,10897,30.9414487763106,30.9414487763106,30.8285687859865,30.8665116398769,11487.8021895387,0.0,1.0
2021-11-01,33.08,33.08,32.87,32.96,11873,31.378740167398,31.378740167398,31.1795401844731,31.2649116057266,12516.7179403866,0.0,1.0
2021-11-02,33.0301,33.09,33.011,33.07,6670,31.3314064571696,31.3882258808706,31.3132887444369,31.3692544539253,7031.627108766,0.0,1.0
2021-11-03,33.1697,33.1697,32.99,33.03,9040,31.4638270172473,31.4638270172473,31.2933687461445,31.3313116000349,9530.12129883727,0.0,1.0
2021-11-04,33.1825,33.1825,33.105,33.105,2861,31.4759687304922,31.4759687304922,31.4024544510795,31.4024544510795,3016.11471636875,0.0,1.0
2021-11-05,33.4301,33.469,33.39,33.42,3568,31.7108349960741,31.7477344214825,31.6727972850489,31.7012544254667,3761.44610555878,0.0,1.0
2021-11-08,34.0,34.04,33.87,33.87,7569,32.2514258068782,32.2893686607686,32.1281115317342,32.1281115317342,7979.36815386054,0.0,1.0
2021-11-09,33.6945,33.78,33.65,33.78,8694,31.9616372602899,32.0427401104807,31.9194258353368,32.0427401104807,9165.36223142603,0.0,1.0
2021-11-10,33.5439,33.835,33.5439,33.72,6419,31.8187824153924,32.0949115345801,31.8187824153924,31.9858258296451,6767.01865234917,0.0,1.0
2021-11-11,33.66,33.75,33.61,33.68,16394,31.9289115488094,32.0142829700629,31.8814829814463,31.9478829757546,17282.8328067631,0.0,1.0
2021-11-12,34.0419,34.0999,33.96,34.01,11237,32.2911709463284,32.3461880844696,32.2134829529877,32.2609115203508,11846.2359552029,0.0,1.0
2021-11-15,33.9877,34.03,33.97,34.03,6292,32.2397583793069,32.279882947296,32.2229686664604,32.279882947296,6633.13309870399,0.0,1.0
2021-11-16,33.65,33.719,33.61,33.71,15200,31.9194258353368,31.9848772582978,31.8814829814463,31.9763401161725,16024.0977591069,0.0,1.0
2021-11-17,33.5406,33.6,33.48,33.6,162738,31.8156521299464,31.8719972679737,31.7581687063024,31.8719972679737,171561.159284312,0.0,1.0
2021-11-18,33.275,33.275,33.12,33.18,8505,31.5637115801139,31.5637115801139,31.4166830212884,31.4735973021241,8966.11522639502,0.0,1.0
2021-11-19,33.18,33.3285,33.1401,33.27,8379,31.4735973021241,31.6144601471923,31.4357493053683,31.5589687233776,8833.28388970768,0.0,1.0
2021-11-22,32.4863,32.6517,32.4863,32.63,14028,30.815573358529,30.972467059366,30.815573358529,30.9518830611304,14788.5554845232,0.0,1.0
2021-11-23,32.98,32.98,32.86,32.89,16300,31.2838830326718,31.2838830326718,31.1700544710005,31.1985116114183,17183.7364127265,0.0,1.0
2021-11-24,32.5116,32.529,32.46,32.51,8242,30.8395722136147,30.8560773550571,30.7906259320961,30.8380544994591,8688.85616648417,0.0,1.0
2021-11-26,31.7,31.85,31.4571,31.84,14338,30.0697117081776,30.2119974102668,29.8393037279279,30.2025116967942,15115.3627414523,0.0,1.0
2021-11-29,31.63,31.71,31.519,31.69,8819,30.0033117138693,30.0791974216502,29.8980202943233,30.060225994705,9297.13935115553,0.0,1.0
2021-11-30,31.72,31.93,31.72,31.83,6779,30.0886831351228,30.2878831180477,30.0886831351228,30.1930259833215,7146.53675717013,0.0,1.0
2021-12-01,31.8606,32.24,31.8606,32.24,11716,30.2220522665477,30.5819402356986,30.2220522665477,30.5819402356986,12351.2058780064,0.0,1.0
2021-12-02,32.4616,32.55,32.4616,32.485,1976,30.7921436462517,30.8759973533496,30.7921436462517,30.8143402157776,2083.1327086839,0.0,1.0
2021-12-03,31.9877,31.9877,31.86,31.86,7108,30.3426156847846,30.3426156847846,30.2214831237394,30.2214831237394,7493.37413629817,0.0,1.0
2021-12-06,31.6001,31.6001,31.5117,31.54,5714,29.9749494305862,29.9749494305862,29.8910957234883,29.9179402926158,6023.7956970748,0.0,1.0
2021-12-07,32.029,32.029,31.92,31.92,8562,30.3817916814265,30.3817916814265,30.2783974045751,30.2783974045751,9026.20559299168,0.0,1.0
2021-12-08,32.385,32.41,32.33,32.34,3521,30.7194830810515,30.743197364733,30.6673116569521,30.6767973704247,3711.89790854049,0.0,1.0
2021-12-09,32.3178,32.378,32.3178,32.32,1535,30.6557390865155,30.7128430816206,30.6557390865155,30.6578259434795,1618.22303027823,0.0,1.0
2021-12-10,32.4539,32.51,32.425,32.51,1597,30.7848396468778,30.8380544994591,30.7574259349419,30.8380544994591,1683.58448166406,0.0,1.0
2021-12-13,31.335,31.56,31.33,31.56,11239,30.3502042555627,30.5681329601264,30.3453613954613,30.5681329601264,11603.6802268127,0.6607,1.0
2021-12-14,31.26,31.33,31.15,31.24,3320,30.2775613540415,30.3453613954613,30.1710184318104,30.2581899136358,3427.72651953183,0.0,1.0
2021-12-15,31.18,31.19,30.86,30.9201,5626,30.2000755924189,30.2097613126217,29.8901325459284,29.9483437243474,5808.55102376085,0.0,1.0
2021-12-16,31.1348,31.28,31.1348,31.19,4624,30.1562961371021,30.2969327944472,30.1562961371021,30.2097613126217,4774.03838142023,0.0,1.0
2021-12-17,30.6849,30.8,30.63,30.71,7320,29.7205355851768,29.8320182247114,29.6673609812633,29.7448467428859,7557.51750691958,0.0,1.0
2021-12-20,30.2963,30.3,30.1,30.24,22994,29.3441484980949,29.34773221457,29.1540178105134,29.289617893353,23740.1034909985,0.0,1.0
2021-12-21,30.7676,30.7676,30.669,30.7,5481,29.8006364912542,29.8006364912542,29.7051352900543,29.7351610226831,5658.84610046806,0.0,1.0
2021-12-22,31.2056,31.22,31.08,31.08,5059,30.2248710361381,30.2388184732302,30.1032183903906,30.1032183903906,5223.15315129865,0.0,1.0
2021-12-23,31.4897,31.49,31.31,31.4,7429,30.5000423471005,30.5003329187066,30.3259899550556,30.4131614368811,7670.05431132588,0.0,1.0
2021-12-27,31.6011,31.6011,31.44,31.44,3675,30.60794127016,30.60794127016,30.4519043176924,30.4519043176924,3794.24546966248,0.0,1.0
2021-12-28,31.7652,31.84,31.76,31.79,4444,30.7668839386884,30.8393331258055,30.7618473641829,30.7909045247914,4588.19778698778,0.0,1.0
2021-12-29,31.9,31.91,31.75,31.82,4151,30.8974474470225,30.9071331672253,30.7521616439801,30.8199616853999,4285.69059716163,0.0,1.0
2021-12-30,31.8184,31.94,31.79,31.9,5299,30.8322625500575,30.9500938403199,30.8047427421343,30.9113335474704,5468.48293492122,0.0143,1.0
2021-12-31,31.8883,32.05,31.8883,32.03,15561,30.899996161812,31.056684645656,30.899996161812,31.0373044992313,16058.7021985863,0.0,1.0
2022-01-03,32.35,32.4099,32.15,32.32,16657,31.3473868420272,31.4054303805694,31.1535853777798,31.3183166223901,17189.7566044504,0.0,1.0
2022-01-04,32.4476,32.56,32.4476,32.48,8782,31.44196195658,31.5508783794871,31.44196195658,31.4733577937881,9062.88302216988,0.0,1.0
2022-01-05,32.3542,32.73,32.3542,32.68,9080,31.3514566727764,31.7156096240974,31.3514566727764,31.6671592580356,9370.41423836285,0.0,1.0
2022-01-06,32.3917,32.54,32.35,32.42,17679,31.3877944473228,31.5314982330623,31.3473868420272,31.4152173545139,18244.4441982397,0.0,1.0
2022-01-07,32.7499,32.75,32.52,32.65,4673,31.73489286979,31.7349897705222,31.5121180866376,31.6380890383984,4822.46098412661,0.0,1.0
2022-01-10,32.8332,32.879,32.7301,32.83,14425,31.8156111796491,31.8599917149618,31.7157065248295,31.8125103562211,14886.3684348441,0.0,1.0
2022-01-11,33.3608,33.3608,32.99,33.01,9950,32.3268594423339,32.3268594423339,31.9675515276191,31.9869316740439,10268.2402722148,0.0,1.0
2022-01-12,33.6633,33.6633,33.5182,33.54,24280,32.6199841570082,32.6199841570082,32.4793811946967,32.5005055542997,25056.570232098,0.0,1.0
2022-01-13,33.53,33.65,33.49,33.58,13514,32.4908154810873,32.6070963596358,32.4520551882378,32.5392658471491,13946.2310591669,0.0,1.0
2022-01-14,33.2881,33.37,33.21,33.3,24247,32.25641261008,32.3357743096893,32.1807331382913,32.2679437972027,25022.5147618484,0.0,1.0
2022-01-18,32.7998,32.91,32.75,32.91,14374,31.7832463351198,31.8900309419201,31.7349897705222,31.8900309419201,14833.7372535493,0.0,1.0
2022-01-19,32.62,32.83,32.62,32.81,19265,31.6090188187613,31.8125103562211,31.6090188187613,31.7931302097964,19881.1707381124,0.0,1.0
2022-01-20,32.3886,32.759,32.37,32.62,6313,31.384790524627,31.7437108364133,31.366766988452,31.6090188187613,6514.91465713487,0.0,1.0
2022-01-21,31.87,32.21,31.87,32.21,42200,30.8822633278333,31.211725817054,30.8822633278333,31.211725817054,43549.7225615542,0.0,1.0
2022-01-24,30.8038,30.95,30.365,30.95,44048,29.8491077219301,29.990776592295,29.4239073093712,29.990776592295,45456.8288955293,0.0,1.0
2022-01-25,31.28,31.49,31.22,31.3,9898,30.3105490083033,30.5140405457631,30.2524085690291,30.3299291547281,10214.5771069731,0.0,1.0
2022-01-26,30.9386,31.265,30.9386,31.18,9342,29.9797299088329,30.2960138984848,29.9797299088329,30.2136482761796,9640.79403246538,0.0,1.0
2022-01-27,30.7394,30.925,30.6601,30.9,12398,29.7867036504424,29.9665514092641,29.7098613698683,29.9423262262331,12794.5369743637,0.0,1.0
2022-01-28,31.1608,31.3,30.98,31.08,4083,30.1950433356118,30.3299291547281,30.0198468119321,30.1167475440558,4213.59045542241,0.0,1.0
2022-01-31,31.9274,31.9274,31.63,31.63,24723,30.9378843480723,30.9378843480723,30.6497015707364,30.6497015707364,25513.7391205997,0.0,1.0
2022-02-01,32.0335,32.0335,31.85,31.95,7196,31.0406960248556,31.0406960248556,30.8628831814086,30.9597839135323,7426.15648229725,0.0,1.0
2022-02-02,32.2713,32.2883,32.149,32.22,2104,31.2711259658459,31.2875990903069,31.1526163704585,31.2214158902664,2171.29422439597,0.0,1.0
2022-02-03,31.7667,31.829,31.62,31.69,13173,30.7821648715495,30.8425340276626,30.640011497524,30.7078420100106,13594.3245332548,0.0,1.0
2022-02-04,31.7157,31.7926,31.5701,31.635,4333,30.7327454981664,30.8072621611696,30.5916580321943,30.6545466073426,4471.58644216148,0.0,1.0
2022-02-07,31.43,31.49,31.35,31.39,16727,30.4559001064889,30.5140405457631,30.3783795207899,30.4171398136394,17261.9954807374,0.0,1.0
2022-02-08,31.5018,31.52,31.36,31.36,14001,30.5254748321537,30.5431107654003,30.3880695940023,30.3880695940023,14448.8072413346,0.0,1.0
2022-02-09,31.8893,31.9,31.73,31.73,11752,30.9009651691332,30.9113335474704,30.7466023028601,30.7466023028601,12127.87534463,0.0,1.0
2022-02-10,31.51,31.729,31.41,31.41,11648,30.5334206921879,30.7456332955389,30.4365199600642,30.4365199600642,12020.5490141465,0.0,1.0
2022-02-11,30.928,31.33,30.928,31.33,29159,29.9694584312278,30.3589993743652,29.9694584312278,30.3589993743652,30091.6199092976,0.0,1.0
2022-02-14,30.3325,30.47,30.3,30.44,8828,29.392414571431,29.5256530781011,29.3609218334907,29.496582858464,9110.35428372985,0.0,1.0
2022-02-15,31.3799,31.38,31.1696,31.24,5316,30.4073528396949,30.407449740427,30.2035706000387,30.2717887154538,5486.02666201948,0.0,1.0
2022-02-16,31.3851,31.48,31.057,31.1,31515,30.4123916777654,30.5043504725508,30.0944603756674,30.1361276904806,32522.9740883265,0.0,1.0
2022-02-17,31.1698,31.315,31.1698,31.3,5741,30.203764401503,30.3444642645466,30.203764401503,30.3299291547281,5924.61983947588,0.0,1.0
2022-02-18,31.1839,31.39,31.13,31.2093,14169,30.2174274047324,30.4171398136394,30.1651979101177,30.2420401906918,14622.1805444232,0.0,1.0
2022-02-22,30.9072,31.13,30.78,30.99,8664,29.949303078946,30.1651979101177,29.8260453476847,30.0295368851445,8941.10891642905,0.0,1.0
2022-02-23,30.66,31.04,30.63,31.04,6927,29.7097644691362,30.0779872512064,29.6806942494991,30.0779872512064,7148.55280056601,0.0,1.0
2022-02-24,29.7998,29.7998,28.83,29.12,20568,28.8762243714078,28.8762243714078,27.9364810712719,28.2174931944307,21225.8458209964,0.0,1.0
2022-02-25,30.87,30.87,30.3,30.31,14901,29.913256006596,29.913256006596,29.3609218334907,29.3706119067031,15377.5927935952,0.0,1.0
2022-02-28,30.67,30.69,30.31,30.43,10372,29.7194545423485,29.7388346887733,29.3706119067031,29.4868927852516,10703.7374978303,0.0,1.0
2022-03-01,29.88,30.29,29.71,30.12,37296,28.9539387585711,29.3512317602784,28.7892075139607,29.186500515668,38488.8732856806,0.0,1.0
2022-03-02,30.3077,30.42,30.09,30.09,13639,29.3683831898643,29.4772027120392,29.1574302960309,29.1574302960309,14075.2290525364,0.0,1.0
2022-03-03,29.655,30.0,29.6,30.0,21800,28.7359121112927,29.0702196371195,28.6826167086246,29.0702196371195,22497.2500436464,0.0,1.0
2022-03-04,29.0608,29.15,28.9025,29.15,24043,28.1601279610135,28.2465634140678,28.0067341020616,28.2465634140678,24811.9900366693,0.0,1.0
2022-03-07,28.0912,28.8,28.07,28.8,12035,27.2205784623417,27.9074108516348,27.2000355071315,27.9074108516348,12419.9268016186,0.0,1.0
2022-03-08,28.62,28.91,28.42,28.56,11657,27.732989533812,28.0140016569709,27.5391880695646,27.6748490945378,12029.8368696691,0.0,1.0
2022-03-09,29.8967,29.975,29.55,29.55,11315,28.9701211808357,29.0459944540886,28.6341663425628,28.6341663425628,11676.8983598101,0.0,1.0
2022-03-10,29.82,29.82,29.52,29.54,11103,28.8957983192968,28.8957983192968,28.6050961229256,28.6244762693504,11458.1177630554,0.0,1.0
2022-03-11,29.4989,30.07,29.4701,30.07,9917,28.5846500684475,29.1380501496062,28.5567426575959,29.1380501496062,10234.1848019652,0.0,1.0
2022-03-14,29.85,30.285,29.78,29.99,17746,28.9248685389339,29.3463867236722,28.8570380264473,29.0605295639072,18313.5871226858,0.0,1.0
2022-03-15,30.3284,30.3284,29.97,29.98,5786,29.3884416414139,29.3884416414139,29.0411494174824,29.0508394906948,5971.05911708891,0.0,1.0
2022-03-16,31.0802,31.0802,30.65,30.65,12063,30.1169413455201,30.1169413455201,29.7000743959238,29.7000743959238,12448.8223521334,0.0,1.0
2022-03-17,31.1313,31.14,30.97,31.05,5529,30.1664576196353,30.1748879833301,30.0101567387197,30.0876773244187,5705.83924272116,0.0,1.0
2022-03-18,31.3368,31.35,30.81,30.86,8514,30.3655886241496,30.3783795207899,29.8551155673218,29.9035659333836,8786.3113243856,0.0,1.0
2022-03-21,30.7695,30.7695,30.568,30.71,6471,29.8158707708117,29.8158707708117,29.6206157955823,29.758214835198,6677.96812075395,0.0,1.0
2022-03-22,31.0243,31.18,30.9811,31.01,19014,30.0627738362629,30.2136482761796,30.0209127199855,30.0489170315692,19622.1427674263,0.0,1.0
2022-03-23,30.5031,30.725,30.5031,30.725,7701,29.557727220434,29.7727499450166,29.557727220434,29.7727499450166,7947.30837551017,0.0,1.0
2022-03-24,30.99,31.069,30.78,30.79,5761,30.0295368851445,30.1060884635222,29.8260453476847,29.835735420897,5945.25951841501,0.0,1.0
2022-03-25,30.963,30.965,30.8,30.9,11104,30.0033736874711,30.0053117021136,29.8454254941094,29.9423262262331,11459.1497470023,0.0,1.0
2022-03-28,31.1759,31.1759,30.9,30.9,10161,30.2096753461625,30.2096753461625,29.9423262262331,29.9423262262331,10485.9888850226,0.0,1.0
2022-03-29,31.7365,31.795,31.62,31.71,13848,30.7529008504481,30.8095877787405,30.640011497524,30.7272221564354,14290.9136974503,0.0,1.0
2022-03-30,31.4013,31.55,31.4,31.5,3258,30.4280895963694,30.5721809850374,30.4268298868518,30.5237306189755,3362.20369918349,0.0,1.0
2022-03-31,31.1631,31.4,31.16,31.4,7576,30.1972720524507,30.4268298868518,30.1942681297548,30.4268298868518,7818.31038214062,0.0,1.0
2022-04-01,31.7413,31.75,31.56,31.66,16075,30.7575520855901,30.7659824492848,30.5818710582498,30.6787717903735,16589.1419473219,0.0,1.0
2022-04-04,32.52,32.5599,32.33,32.33,10037,31.5121180866376,31.550781478755,31.3280066956025,31.3280066956025,10358.0228756,0.0,1.0
2022-04-05,32.2109,32.51,32.19,32.48,11248,31.2125979236431,31.5024280134252,31.1923456706293,31.4733577937881,11607.755435364,0.0,1.0
2022-04-06,31.9317,32.24,31.7801,32.11,13455,30.9420510795537,31.2407960366911,30.7951495696541,31.1148250849303,13885.3440062965,0.0,1.0
2022-04-07,31.8767,31.98,31.75,31.75,15146,30.8887556768856,30.9888541331694,30.7659824492848,30.7659824492848,15630.4288605995,0.0,1.0
2022-04-08,32.1279,32.25,32.09,32.1,13534,31.1321703159804,31.2504861099035,31.0954449385055,31.1051350117179,13966.870738106,0.0,1.0
2022-04-11,31.92,32.16,31.8573,32.16,8351,30.9307136938952,31.1632754509921,30.8699569348536,31.1632754509921,8618.09794103172,0.0,1.0
2022-04-12,31.5056,31.8028,31.5056,31.79,11058,30.5291570599744,30.8171460358462,30.5291570599744,30.8047427421343,11411.6784854423,0.0,1.0
2022-04-13,31.5311,31.5311,31.3081,31.48,5440,30.553866746666,30.553866746666,30.3377781140301,30.5043504725508,5613.99267144205,0.0,1.0
2022-04-14,31.2711,31.44,31.2711,31.44,5400,30.3019248431443,30.4655901797013,30.3019248431443,30.4655901797013,5572.7133135638,0.0,1.0
2022-04-18,31.19,31.31,31.165,31.24,26536,30.223338349392,30.3396192279404,30.199113166361,30.2717887154538,27384.7260164313,0.0,1.0
2022-04-19,30.89,30.89,30.4833,30.7,16366,29.9326361530208,29.9326361530208,29.5385408754735,29.7485247619857,16889.4492758861,0.0,1.0
2022-04-20,31.3324,31.375,31.1821,31.24,25709,30.3613249919361,30.4026047038209,30.2156831915542,30.2717887154538,26531.2752922985,0.0,1.0
2022-04-21,31.3212,31.72,31.3212,31.72,4565,30.3504721099383,30.7369122296477,30.3504721099383,30.7369122296477,4711.00671785532,0.0,1.0
2022-04-22,30.9135,31.24,30.9135,31.24,19553,29.9554078250698,30.2717887154538,29.9554078250698,30.2717887154538,20178.3821148358,0.0,1.0
2022-04-25,30.86,30.86,30.65,30.76,7143,29.9035659333836,29.9035659333836,29.7000743959238,29.8066652012599,7371.46133310857,0.0,1.0
2022-04-26,30.7454,31.1,30.7454,31.05,11390,29.7925176943698,30.1361276904806,29.7925176943698,30.0876773244187,11754.2971558318,0.0,1.0
2022-04-27,30.8211,30.91,30.6849,30.85,11309,29.8658715485875,29.9520162994455,29.733892751435,29.8938758601713,11670.7064561283,0.0,1.0
2022-04-28,31.2123,31.24,30.95,31.09,6550,30.2449472126555,30.2717887154538,29.990776592295,30.1264376172682,6759.49485256351,0.0,1.0
2022-04-29,30.5565,31.01,30.55,30.95,8483,29.6094722113881,30.0489170315692,29.6031736638001,29.990776592295,8754.31982202996,0.0,1.0
2022-05-02,30.78,30.79,30.6,30.65,11661,29.8260453476847,29.835735420897,29.6516240298619,29.7000743959238,12033.9648054569,0.0,1.0
2022-05-03,30.7906,30.7906,30.635,30.71,5044,29.8363168252898,29.8363168252898,29.6855392861052,29.758214835198,5205.32702844737,0.0,1.0
2022-05-04,30.76,30.8,30.13,30.26,10547,29.8066652012599,29.8454254941094,29.1961905888804,29.3221615406412,10884.3346885477,0.0,1.0
2022-05-05,29.8643,30.33,29.71,30.24,35232,28.9387253436276,29.3899920531279,28.7892075139607,29.3027813942165,36358.858419163,0.0,1.0
2022-05-06,29.4782,29.56,29.29,29.46,11048,28.5645916168979,28.6438564157751,28.382224439041,28.5469556836514,11401.3586459728,0.0,1.0
2022-05-09,28.97,29.18,28.97,29.07,21411,28.0721420962451,28.2756336337049,28.0721420962451,28.1690428283688,22095.8082882805,0.0,1.0
2022-05-10,28.51,28.97,28.42,28.96,59117,27.6263987284759,28.0721420962451,27.5391880695646,28.0624520230327,61007.7949922133,0.0,1.0
2022-05-11,28.21,28.7,28.21,28.55,6246,27.3356965321047,27.810510119511,27.3356965321047,27.6651590213254,6445.77173268881,0.0,1.0
2022-05-12,28.13,28.3,27.94,28.07,15145,27.2581759464058,27.4229071910161,27.0740645553707,27.2000355071315,15629.3968766525,0.0,1.0
2022-05-13,28.2954,28.2954,27.72,27.98,141472,27.4184497573384,27.4184497573384,26.8608829446985,27.1128248482202,145996.832943796,0.0,1.0
2022-05-16,28.2,28.25,28.12,28.2,7503,27.3260064588924,27.3744568249542,27.2484858731934,27.3260064588924,7742.97555401281,0.0,1.0
2022-05-17,28.923,28.98,28.76,28.92,32044,28.0265987521469,28.0818321694575,27.8686505587853,28.0236917301832,33068.8935962664,0.0,1.0
2022-05-18,28.2548,28.83,28.2548,28.74,14390,27.3791080600962,27.9364810712719,27.3791080600962,27.8492704123605,14850.2489967006,0.0,1.0
2022-05-19,28.4105,28.5301,28.23,28.23,36592,27.5299825000128,27.6458757756328,27.3550766785295,27.3550766785295,37762.3565870235,0.0,1.0
2022-05-20,28.64,28.79,28.25,28.75,38377,27.7523696802368,27.8977207784224,27.3744568249542,27.8589604855729,39604.4479323404,0.0,1.0
2022-05-23,28.795,28.8299,28.63,28.63,14598,27.9025658150286,27.9363841705398,27.7426796070244,27.7426796070244,15064.9016576675,0.0,1.0
2022-05-24,28.5694,28.57,28.31,28.47,7396,27.6839577633574,27.6845391677502,27.4325972642285,27.5876384356264,7632.55327168851,0.0,1.0
2022-05-25,28.36,28.395,28.06,28.06,12081,27.4810476302903,27.5149628865336,27.1903454339191,27.1903454339191,12467.3980631786,0.0,1.0
2022-05-26,28.59,28.6499,28.39,28.39,12189,27.7039193141749,27.761962852717,27.5101178499275,27.5101178499275,12578.8523294499,0.0,1.0
2022-05-27,28.8208,28.8208,28.66,28.66,7835,27.9275662039165,27.9275662039165,27.7717498266615,27.7717498266615,8085.5942244023,0.0,1.0
2022-05-31,28.9552,29.25,28.95,29.25,16781,28.0578007878908,28.3434641461916,28.0527619498204,28.3434641461916,17317.722613873,0.0,1.0
2022-06-01,28.87,29.13,28.79,29.1,9362,27.9752413641214,28.2271832676431,27.8977207784224,28.198113048006,9661.4337114045,0.0,1.0
2022-06-02,29.6277,29.6277,29.2288,29.2288,2742,28.7094582114229,28.7094582114229,28.3229211909813,28.3229211909813,2829.69998255406,0.0,1.0
2022-06-03,28.8521,29.06,28.81,29.06,4991,27.9578961330712,28.1593527551565,27.9171009248471,28.1593527551565,5150.6318792587,0.0,1.0
2022-06-06,28.84,29.06,28.77,29.04,13342,27.9461711444843,28.1593527551565,27.8783406319976,28.1399726087317,13768.7298202904,0.0,1.0
2022-06-07,28.8981,28.9,28.68,28.68,4045,28.0024704698481,28.0043115837585,27.7911299730863,27.7911299730863,4174.37506543808,0.0,1.0
2022-06-08,28.5972,28.78,28.5972,28.76,3357,27.7108961668878,27.88803070521,27.7108961668878,27.8686505587853,3464.37010993217,0.0,1.0
2022-06-09,28.418,28.67,28.39,28.67,6298,27.5372500549221,27.7814398998739,27.5101178499275,27.7814398998739,6499.43489793053,0.0,1.0
2022-06-10,28.0559,28.23,28.04,28.2,10059,27.1863725039021,27.3550766785295,27.1709652874944,27.3260064588924,10380.726522433,0.0,1.0
2022-06-13,27.55,27.7401,27.5,27.67,16140,26.6961517000881,26.8803599918553,26.6477013340262,26.8124325786366,16656.220903874,0.0,1.0
2022-06-14,27.6908,27.74,27.63,27.69,10283,26.8325879309183,26.8802630911232,26.7736722857871,26.8318127250613,10611.8909265512,0.0,1.0
2022-06-15,27.93,27.93,27.65,27.73,8130,27.0643744821583,27.0643744821583,26.7930524322118,26.8705730179108,8390.02948875439,0.0,1.0
2022-06-16,27.14,27.21,27.0001,27.16,7676,26.2988586983808,26.3666892108674,26.1632945741397,26.3182388448056,7921.50877683625,0.0,1.0
2022-06-17,27.0588,27.11,26.88,26.94,9313,26.2201753038963,26.2697884787437,26.0469167948591,26.1050572341334,9610.86649800366,0.0,1.0
2022-06-21,27.5613,27.62,27.45,27.45,7392,26.7071014828181,26.7639822125747,26.5992509679644,26.5992509679644,7628.42533590067,0.0,1.0
2022-06-22,27.1323,27.249,27.01,27.01,7799,26.2913973420073,26.4044804963957,26.17288774662,26.17288774662,8048.44280231187,0.0,1.0
2022-06-23,27.4083,27.4083,27.2601,27.29,6321,26.5588433626688,26.5588433626688,26.4152364776614,26.4442097965664,6523.17052871052,0.0,1.0
2022-06-24,27.83,27.83,27.51,27.51,2156,26.9674737500346,26.9674737500346,26.6573914072386,26.6573914072386,2224.95738963769,0.0,1.0
2022-06-27,27.6246,27.6601,27.59,27.65,4502,26.7684396462524,26.8028394061563,26.7349119929376,26.7930524322118,4645.99172919709,0.0,1.0
2022-06-28,27.3027,27.5901,27.3027,27.58,4179,26.4565161895461,26.7350088936697,26.4565161895461,26.7252219197252,4312.66091433021,0.0,1.0
2022-06-29,27.48,27.529,27.48,27.529,1058,26.6283211876015,26.6758025463421,26.6283211876015,26.6758025463421,1091.83901587972,0.0,1.0
2022-06-30,27.4331,27.46,27.2,27.27,7646,26.5828747442355,26.6089410411768,26.3569991376551,26.4248296501417,7890.54925842756,0.0,1.0
2022-07-01,27.53,27.53,27.31,27.41,3400,26.6767715536634,26.6767715536634,26.4635899429912,26.5604906751149,3508.74541965128,0.0,1.0
2022-07-05,27.54,27.54,27.17,27.18,7136,26.6864616268757,26.6864616268757,26.3279289180179,26.3376189912303,7364.23744547988,0.0,1.0
2022-07-06,27.9681,28.069,27.82,27.85,8229,27.1012936610974,27.1990664998103,26.9577836768222,26.9868538964593,8492.19589950307,0.0,1.0
2022-07-07,28.0787,28.1726,28.0,28.0,5450,27.2084658708263,27.2994556582905,27.1322049946449,27.1322049946449,5624.31251091161,0.0,1.0
2022-07-08,27.98,28.11,27.75,27.94,7501,27.1128248482202,27.238795799981,26.8899531643356,27.0740645553707,7740.91158611889,0.0,1.0
2022-07-11,27.9573,28.05,27.9,27.97,2883,27.0908283820281,27.1806553607068,27.0353042625212,27.1031347750078,2975.20971907489,0.0,1.0
2022-07-12,27.88,28.02,27.82,27.82,3237,27.0159241160964,27.1515851410697,26.9577836768222,26.9577836768222,3340.53203629742,0.0,1.0
2022-07-13,27.5693,27.6617,27.39,27.41,10188,26.714853541388,26.8043898178703,26.5411105286901,26.5604906751149,10513.8524515904,0.0,1.0
2022-07-14,27.6277,27.6277,27.3099,27.4,5138,26.7714435689483,26.7714435689483,26.463493042259,26.5508006019025,5302.33351946125,0.0,1.0
2022-07-15,28.0278,28.0278,27.97,27.98,2400,27.1591433981753,27.1591433981753,27.1031347750078,27.1128248482202,2476.76147269502,0.0,1.0
2022-07-18,27.83,28.11,27.83,28.04,11448,26.9674737500346,27.238795799981,26.9674737500346,27.1709652874944,11814.1522247552,0.0,1.0
2022-07-19,28.3705,28.375,28.24,28.24,3211,27.4912222071633,27.4955827401089,27.3647667517419,27.3647667517419,3313.70045367655,0.0,1.0
2022-07-20,28.3348,28.35,28.2,28.26,12246,27.4566286457952,27.471357557078,27.3260064588924,27.3841468981666,12637.6754144263,0.0,1.0
2022-07-21,28.7708,28.8,28.68,28.74,14435,27.8791158378546,27.9074108516348,27.7911299730863,27.8492704123605,14896.6882743136,0.0,1.0
2022-07-22,28.59,28.73,28.5387,28.68,4358,27.7039193141749,27.8395803391481,27.6542092385954,27.7911299730863,4497.38604083538,0.0,1.0
2022-07-25,28.6,28.6,28.5,28.52,3282,27.7136093873873,27.7136093873873,27.6167086552636,27.6360888016883,3386.97131391045,0.0,1.0
2022-07-26,28.1797,28.29,28.125,28.29,2580,27.3063356102713,27.4132171178037,27.2533309097996,27.4132171178037,2662.51858314715,0.0,1.0
2022-07-27,28.8,28.83,28.53,28.53,11423,27.9074108516348,27.9364810712719,27.6457788749007,27.6457788749007,11788.3526260813,0.0,1.0
2022-07-28,29.29,29.3,29.0399,29.06,8174,28.382224439041,28.3919145122534,28.1398757079996,28.1593527551565,8435.43678242048,0.0,1.0
2022-07-29,29.71,29.72,29.509,29.55,8933,28.7892075139607,28.7988975871731,28.594437042392,28.6341663425628,9218.71259816028,0.0,1.0
2022-08-01,30.0327,30.14,29.885,29.885,11523,29.101906176524,29.2058806620928,28.9587837951773,28.9587837951773,11891.551020777,0.0,1.0
2022-08-02,30.2774,30.38,30.215,30.24,10326,29.3390222680308,29.4384424191897,29.2785562111856,29.3027813942165,10656.2662362703,0.0,1.0
2022-08-03,30.2199,30.23,30.05,30.06,6139,29.2833043470596,29.2930913210041,29.1186700031814,29.1283600763938,6335.34945036449,0.0,1.0
2022-08-04,30.15,30.15,30.04,30.04,3009,29.2155707353051,29.2155707353051,29.108979929969,29.108979929969,3105.23969639139,0.0,1.0
2022-08-05,29.9113,29.98,29.85,29.86,3263,28.9842686877258,29.0508394906948,28.9248685389339,28.9345586121463,3367.36361891828,0.0,1.0
2022-08-08,30.097,30.27,30.06,30.18,9947,29.1642133472796,29.3318516138536,29.1283600763938,29.2446409549423,10265.1443203739,0.0,1.0
2022-08-09,30.0114,30.08,30.01,30.03,2965,29.0812663205816,29.1477402228185,29.0799097103319,29.0992898567567,3059.83240272532,0.0,1.0
2022-08-10,30.5123,30.5123,30.38,30.41,7196,29.5666420877894,29.5666420877894,29.4384424191897,29.4675126388268,7426.15648229725,0.0,1.0
2022-08-11,30.27,30.51,30.22,30.35,9091,29.3318516138536,29.5644133709506,29.2834012477918,29.4093721995526,9381.76606177936,0.0,1.0
2022-08-12,30.5074,30.5074,30.344,30.385,2055,29.5618939519154,29.5618939519154,29.4035581556252,29.4432874557959,2120.72701099511,0.0,1.0
2022-08-15,30.5144,30.56,30.46,30.48,5211,29.568677003164,29.6128637370124,29.5159630048887,29.5353431513135,5377.66834758907,0.0,1.0
2022-08-16,30.8305,30.8305,30.69,30.69,5308,29.8749802174071,29.8749802174071,29.7388346887733,29.7388346887733,5477.77079044383,0.0,1.0
2022-08-17,30.8287,30.8501,30.8,30.8,6546,29.8732360042289,29.8939727609034,29.8454254941094,29.8454254941094,6755.36691677568,0.0,1.0
2022-08-18,30.6919,30.72,30.64,30.71,3433,29.7406758026836,29.7679049084104,29.6903843227114,29.758214835198,3542.80088990085,0.0,1.0
2022-08-19,30.2182,30.33,30.2,30.33,1650,29.2816570346135,29.3899920531279,29.264021101367,29.3899920531279,1702.77351247783,0.0,1.0
2022-08-22,29.7953,29.92,29.7865,29.92,5046,28.8718638384623,28.9926990514206,28.8633365740354,28.9926990514206,5207.39099634128,0.0,1.0
2022-08-23,30.1234,30.1755,30.1234,30.14,5038,29.1897951405602,29.2402804219967,29.1897951405602,29.2058806620928,5199.13512476564,0.0,1.0
2022-08-24,30.35,30.355,30.2,30.2,5603,29.4093721995526,29.4142172361588,29.264021101367,29.264021101367,5782.20605479593,0.0,1.0
2022-08-25,30.1877,30.1877,30.01,30.01,6278,29.2521023113158,29.2521023113158,29.0799097103319,29.0799097103319,6478.7952189914,0.0,1.0
2022-08-26,29.7997,30.32,29.79,30.32,7454,28.8761274706757,29.3803019799155,28.8667280996597,29.3803019799155,7692.40834061196,0.0,1.0
2022-08-29,29.8188,29.89,29.8,29.84,3512,28.8946355105113,28.9636288317834,28.8764181728721,28.9151784657216,3624.32762171039,0.0,1.0
2022-08-30,30.226,30.495,30.1787,30.495,5349,29.2892152917192,29.549878261132,29.2433812454247,29.549878261132,5520.08213226903,0.0,1.0
2022-08-31,30.075,30.209,30.075,30.11,4802,29.1428951862123,29.2727421672581,29.1428951862123,29.1768104424556,4955.58691328397,0.0,1.0
2022-09-01,30.2799,30.2799,30.1201,30.21,7910,29.3414447863339,29.3414447863339,29.1865974164001,29.2737111745794,8162.99302042401,0.0,1.0
2022-09-02,30.0599,30.35,30.049,30.33,10591,29.1282631756617,29.4093721995526,29.1177009958602,29.3899920531279,10929.7419822137,0.0,1.0
2022-09-06,30.0925,30.3,30.09,30.24,8009,29.159852814334,29.3609218334907,29.1574302960309,29.3027813942165,8265.15943117269,0.0,1.0
2022-09-07,30.6003,30.6003,30.32,30.32,5951,29.6519147320583,29.6519147320583,29.3803019799155,29.3803019799155,6141.3364683367,0.0,1.0
2022-09-08,30.6883,30.6883,30.43,30.51,12034,29.7371873763272,29.7371873763272,29.4868927852516,29.5644133709506,12418.8948176716,0.0,1.0
2022-09-09,30.675,30.68,30.59,30.62,10245,29.7242995789547,29.7291446155609,29.6419339566496,29.6710041762867,10572.6755365669,0.0,1.0
2022-09-12,31.19,31.2,30.99,30.99,8661,30.223338349392,30.2330284226043,30.0295368851445,30.0295368851445,8938.01296458815,0.0,1.0
2022-09-13,30.4655,30.75,30.4629,30.68,8317,29.5212925451555,29.7969751280475,29.5187731261203,29.7291446155609,8583.01048683522,0.0,1.0
2022-09-14,30.8004,30.92,30.74,30.92,11275,29.8458130970379,29.9617063726579,29.7872850548352,29.9617063726579,11635.6190019318,0.0,1.0
2022-09-15,30.574,30.77,30.5457,30.675,15640,29.6264298395098,29.8163552744723,29.5990069323187,29.7242995789547,16140.2289303959,0.0,1.0
2022-09-16,30.1492,30.18,30.0,30.11,10882,29.2147955294481,29.2446409549423,29.0702196371195,29.1768104424556,11230.049310778,0.0,1.0
2022-09-19,30.4671,30.4671,30.26,30.26,8097,29.5228429568695,29.5228429568695,29.3221615406412,29.3221615406412,8355.97401850484,0.0,1.0
2022-09-20,30.4,30.485,30.31,30.43,13392,29.4578225656145,29.5401881879196,29.3706119067031,29.4868927852516,13820.3290176382,0.0,1.0
2022-09-21,30.0655,30.32,30.04,30.21,2975,29.1336896166606,29.3803019799155,29.108979929969,29.2737111745794,3070.15224219487,0.0,1.0
2022-09-22,29.7517,29.93,29.6837,29.91,25274,28.8296151192563,29.0023891246329,28.7637226214122,28.9830089782082,26082.3622753725,0.0,1.0
2022-09-23,29.11,29.3,29.02,29.3,5523,28.2078031212183,28.3919145122534,28.120592462307,28.3919145122534,5699.64733903943,0.0,1.0
2022-09-26,28.5732,28.755,28.5105,28.62,15681,27.6876399911781,27.8638055221791,27.6268832321366,27.732989533812,16182.5402722211,0.0,1.0
2022-09-27,28.4819,28.77,28.41,28.69,79651,27.5991696227492,27.8783406319976,27.5294979963522,27.8008200462987,82198.553359013,0.0,1.0
2022-09-28,28.9593,28.99,28.52,28.58,5840,28.0617737179079,28.0915222426698,27.6360888016883,27.6942292409625,6026.78625022455,0.0,1.0
2022-09-29,28.36,28.46,28.215,28.46,13375,27.4810476302903,27.5779483624141,27.3405415687109,27.5779483624141,13802.78529054,0.0,1.0
2022-09-30,28.59,28.86,28.59,28.84,3405,27.7039193141749,27.965551290909,27.7039193141749,27.9461711444843,3513.90533938607,0.0,1.0
2022-10-03,28.7135,28.77,28.46,28.57,8565,27.8235917183477,27.8783406319976,27.5779483624141,27.6845391677502,8838.94250568038,0.0,1.0
2022-10-04,29.28,29.39,29.17,29.17,6069,28.3725343658287,28.4791251711648,28.2659435604926,28.2659435604926,6263.11057407754,0.0,1.0
2022-10-05,29.194,29.279,29.0041,29.12,16162,28.2891997362023,28.3715653585074,28.1051852458993,28.2174931944307,16678.9245507071,0.0,1.0
2022-10-06,28.9114,29.025,28.9,28.95,2777,28.0153582672206,28.1254374989132,28.0043115837585,28.0527619498204,2865.81942069753,0.0,1.0
2022-10-07,28.4075,28.619,28.38,28.61,5634,27.5270754780491,27.7320205264908,27.5004277767151,27.7232994605997,5814.19755715157,0.0,1.0
2022-10-10,28.6956,28.8,28.621,28.78,10350,27.8062464872976,27.9074108516348,27.7339585411333,27.88803070521,10681.0338509973,0.0,1.0
2022-10-11,28.36,28.57,28.32,28.38,8774,27.4810476302903,27.6845391677502,27.4422873374408,27.5004277767151,9054.62715059424,0.0,1.0
2022-10-12,28.4767,28.48,28.42,28.48,2231,27.5941307846787,27.5973285088388,27.5391880695646,27.5973285088388,2302.35618565942,0.0,1.0
2022-10-13,28.72,28.765,27.94,27.94,9726,27.8298902659358,27.8734955953915,27.0740645553707,27.0740645553707,10037.0758680966,0.0,1.0
2022-10-14,28.2954,28.68,28.2954,28.68,3952,27.4184497573384,27.7911299730863,27.4184497573384,27.7911299730863,4078.40055837114,0.0,1.0
2022-10-17,28.86,28.94,28.77,28.77,18218,27.965551290909,28.043071876608,27.8783406319976,27.8783406319976,18800.6835456491,0.0,1.0
2022-10-18,28.8468,29.14,28.8468,29.1,11379,27.9527603942687,28.2368733408554,27.9527603942687,28.198113048006,11742.9453324153,0.0,1.0
2022-10-19,28.5609,28.658,28.5,28.5,4470,27.6757212011269,27.7698118120191,27.6167086552636,27.6167086552636,4612.96824289449,0.0,1.0
2022-10-20,28.8661,29.195,28.84,28.92,6383,27.9714622355685,28.2901687435235,27.9461711444843,28.0236917301832,6587.15353342182,0.0,1.0
2022-10-21,29.1999,29.2,28.82,28.82,10040,28.2949168793976,28.2950137801297,27.9267909980595,27.9267909980595,10361.1188274408,0.0,1.0
2022-10-24,29.2062,29.23,28.97,29.0,14797,28.3010216255214,28.3240839997668,28.0721420962451,28.1012123158822,15270.2664631118,0.0,1.0
2022-10-25,29.35,29.35,29.06,29.06,32268,28.4403648783153,28.4403648783153,28.1593527551565,28.1593527551565,33300.0580003846,0.0,1.0
2022-10-26,29.5,29.69,29.43,29.43,12756,28.5857159765009,28.769827367536,28.5178854640143,28.5178854640143,13163.987227374,0.0,1.0
2022-10-27,29.2527,29.52,29.2527,29.34,12283,28.3460804659589,28.6050961229256,28.3460804659589,28.4306748051029,12675.8588204637,0.0,1.0
2022-10-28,29.5331,29.55,29.3,29.3,7522,28.6177901188338,28.6341663425628,28.3919145122534,28.3919145122534,7762.583249005,0.0,1.0
2022-10-31,29.5336,29.58,29.3711,29.41,14132,28.6182746224945,28.6632365621999,28.4608109327934,28.4985053175895,14583.9971383858,0.0,1.0
2022-11-01,29.78,29.87,29.66,29.82,32932,28.8570380264473,28.9442486853587,28.7407571478989,28.8957983192968,33985.2953411636,0.0,1.0
2022-11-02,29.22,29.69,29.22,29.58,24023,28.3143939265544,28.769827367536,28.3143939265544,28.6632365621999,24791.3503577303,0.0,1.0
2022-11-03,29.47,29.6,29.35,29.35,8548,28.5566457568638,28.6826167086246,28.4403648783153,28.4403648783153,8821.3987785821,0.0,1.0
2022-11-04,30.24,30.24,29.87,30.08,6301,29.3027813942165,29.3027813942165,28.9442486853587,29.1477402228185,6502.53084977139,0.0,1.0
2022-11-07,30.2768,30.3,30.16,30.2,3768,29.338440863638,29.3609218334907,29.2252608085175,29.264021101367,3888.51551213119,0.0,1.0
2022-11-08,30.5537,30.56,30.39,30.39,3231,29.6067589908886,29.6128637370124,29.4481324924021,29.4481324924021,3334.34013261568,0.0,1.0
2022-11-09,30.0643,30.27,30.06,30.24,76349,29.1325268078751,29.3318516138536,29.1283600763938,29.3027813942165,78790.9423661635,0.0,1.0
2022-11-10,30.99,30.99,30.5,30.6,24887,30.0295368851445,30.0295368851445,29.5547232977382,29.6516240298619,25682.9844879004,0.0,1.0
2022-11-11,30.908,30.96,30.74,30.75,18361,29.950078284803,30.0004666655074,29.7872850548352,29.7969751280475,18948.2572500639,0.0,1.0
2022-11-14,30.5,30.73,30.5,30.5,27109,29.5547232977382,29.7775949816228,29.5547232977382,29.5547232977382,27976.0528180372,0.0,1.0
2022-11-15,30.6801,30.88,30.6,30.88,22305,29.729241516293,29.9229460798084,29.6516240298619,29.9229460798084,23018.4019368594,0.0,1.0
2022-11-16,30.19,30.3399,30.19,30.29,8344,29.2543310281546,29.3995852256081,29.2543310281546,29.3512317602784,8610.87405340304,0.0,1.0
2022-11-17,30.115,30.15,29.9,29.9,4118,29.1816554790618,29.2155707353051,28.9733189049958,28.9733189049958,4249.70989356588,0.0,1.0
2022-11-18,30.09,30.11,29.98,30.1,11088,29.1574302960309,29.1768104424556,29.0508394906948,29.1671203692433,11442.638003851,0.0,1.0
2022-11-21,29.9,29.95,29.86,29.9,20245,28.9733189049958,29.0217692710577,28.9345586121463,28.9733189049958,20892.5150061295,0.0,1.0
2022-11-22,30.03,30.055,29.96,29.97,6139,29.0992898567567,29.1235150397876,29.0314593442701,29.0411494174824,6335.34945036447,0.0,1.0
2022-11-23,29.97,30.0499,29.86,29.86,5113,29.0411494174824,29.1185731024493,28.9345586121463,28.9345586121463,5276.53392078736,0.0,1.0
2022-11-25,30.3692,30.37,30.28,30.28,12579,29.4279771401204,29.4287523459774,29.341541687066,29.341541687066,12981.3260687628,0.0,1.0
2022-11-28,30.29,30.54,30.27,30.38,20162,29.3512317602784,29.5934835905877,29.3318516138536,29.4384424191897,20806.8603385321,0.0,1.0
2022-11-29,30.48,30.52,30.42,30.42,8230,29.5353431513135,29.5741034441629,29.4772027120392,29.4772027120392,8493.22788345001,0.0,1.0
2022-11-30,31.03,31.03,30.69,30.95,16007,30.068297177994,30.068297177994,29.7388346887733,29.990776592295,16518.9670389288,0.0,1.0
2022-12-01,31.1133,31.24,31.05,31.24,4391,30.149015487853,30.2717887154538,30.0876773244187,30.2717887154538,4531.44151108494,0.0,1.0
2022-12-02,30.9638,30.98,30.79,30.79,8032,30.0041488933281,30.0198468119321,29.835735420897,29.835735420897,8288.89506195267,0.0,1.0
2022-12-05,30.5414,30.68,30.499,30.67,15226,29.5948402008374,29.7291446155609,29.553754290417,29.7194545423485,15712.987576356,0.0,1.0
2022-12-06,30.33,30.5,30.25,30.5,5616,29.3899920531279,29.5547232977382,29.3124714674289,29.5547232977382,5795.62184610635,0.0,1.0
2022-12-07,30.4024,30.45,30.3121,30.38,9825,29.4601481831854,29.5062729316763,29.3726468220777,29.4384424191897,10139.2422788453,0.0,1.0
2022-12-08,30.5049,30.5569,30.4751,30.52,7372,29.5594714336123,29.6098598143166,29.5305950154394,29.5741034441629,7607.78565696154,0.0,1.0
2022-12-09,30.0988,30.27,30.0988,30.12,4276,29.1659575604578,29.3318516138536,29.1659575604578,29.186500515668,4412.76335718497,0.0,1.0
2022-12-12,30.1363,30.1363,30.03,30.08,11913,29.2022953350042,29.2022953350042,29.0992898567567,29.1477402228185,12294.0247600899,0.0,1.0
2022-12-13,30.38,30.66,30.33,30.66,11628,29.4384424191897,29.7097644691362,29.3899920531279,29.7097644691362,11999.9093352074,0.0,1.0
2022-12-14,30.42,30.44,30.32,30.385,18464,29.4772027120392,29.496582858464,29.3803019799155,29.4432874557959,19054.5515966004,0.0,1.0
2022-12-15,29.75,29.96,29.6501,29.96,9526,28.8279678068102,29.0314593442701,28.7311639754186,29.0314593442701,9830.67907870534,0.0,1.0
2022-12-16,29.4576,29.53,29.395,29.52,15830,28.7501565189149,28.8208177856837,28.6890598987529,28.8110579422073,16219.5224117549,0.2121,1.0
2022-12-19,29.71,29.8099,29.615,29.76,16321,28.9964949682581,29.0939958045869,28.9037764552327,29.0452941856399,16722.6042503002,0.0,1.0
2022-12-20,29.6714,29.74,29.5978,29.6,9699,28.9588219724394,29.0257744986872,28.8869895244534,28.8891366900182,9937.65937281178,0.0,1.0
2022-12-21,29.4,29.43,29.25,29.33,12688,28.693939820491,28.7232193509201,28.5475421683457,28.6256209161565,13000.2084877035,0.0,1.0
2022-12-22,29.0451,29.19,28.875,29.19,5644,28.3475629755151,28.4889831074875,28.1815480379823,28.4889831074875,5782.87962678108,0.0,1.0
2022-12-23,28.5611,28.57,28.39,28.46,13926,27.8751865512594,27.8838728119534,27.7081956293789,27.7765145337134,14268.6714533227,0.0,1.0
2022-12-27,29.0797,29.13,29.01,29.02,12198,28.3813320339433,28.4304240466294,28.3133059249131,28.3230657683894,12498.151255754,0.0,1.0
2022-12-28,29.1,29.189,29.065,29.15,12087,28.4011445162003,28.4880071231399,28.3669850640331,28.4499437335821,12384.4199236185,0.0,1.0
2022-12-29,29.3498,29.3899,29.26,29.26,12842,28.6449454062397,28.6840823785799,28.557302011822,28.557302011822,13157.997903459,0.0,1.0
2022-12-30,29.14,29.24,29.005,29.16,18122,28.4401838901057,28.5377823248693,28.3084260031749,28.4597035770585,18567.9207293634,0.0,1.0
2023-01-03,29.27,29.369,29.1801,29.25,24767,28.5670618552984,28.6636843057143,28.4793208624459,28.5475421683457,25376.4315585554,0.0,1.0
2023-01-04,29.1,29.141,28.965,29.09,47183,28.4011445162003,28.4411598744534,28.2693866292695,28.391384672724,48344.0130103494,0.0,1.0
2023-01-05,29.045,29.11,29.03,29.06,18444,28.3474653770803,28.4109043596767,28.3328256118658,28.3621051422949,18897.8440532159,0.0,1.0
2023-01-06,29.3269,29.329,29.0,29.04,8156,28.6225953646789,28.6246449318089,28.3035460814367,28.3425854553422,8356.69139546889,0.0,1.0
2023-01-09,29.39,29.655,29.39,29.51,14031,28.6841799770147,28.9428158291382,28.6841799770147,28.801298098731,14376.2551458833,0.0,1.0
2023-01-10,29.48,29.5,29.38,29.41,15543,28.7720185683019,28.7915382552546,28.6744201335383,28.7036996639674,15925.4603187559,0.0,1.0
2023-01-11,29.5243,29.529,29.32,29.32,4857,28.8152546749022,28.819841801336,28.6158610726802,28.6158610726802,4976.5142358745,0.0,1.0
2023-01-12,29.64,29.695,29.45,29.5,26330,28.9281760639236,28.9818552030436,28.7427390378728,28.7915382552546,26977.8916678147,0.0,1.0
2023-01-13,29.7076,29.71,29.46,29.46,8646,28.9941526058238,28.9964949682581,28.7524988813492,28.7524988813492,8858.74862741836,0.0,1.0
2023-01-17,29.6775,29.72,29.63,29.66,22935,28.96477547696,29.0062548117345,28.9184162204473,28.9476957508763,23499.352275022,0.0,1.0
2023-01-18,29.6626,29.89,29.6301,29.87,10009,28.9502333101802,29.1721721508326,28.918513818882,29.1526524638798,10255.2874175145,0.0,1.0
2023-01-19,29.67,29.78,29.65,29.68,16906,28.9574555943527,29.0648138725926,28.9379359074,28.967215437829,17321.999108852,0.0,1.0
2023-01-20,29.75,29.75,29.6,29.61,14853,29.0355343421635,29.0355343421635,28.8891366900182,28.8988965334945,15218.4817676434,0.0,1.0
2023-01-23,29.72,29.78,29.6002,29.61,13424,29.0062548117345,29.0648138725926,28.8893318868877,28.8988965334945,13754.3189422235,0.0,1.0
2023-01-24,29.4108,29.56,29.4,29.49,13495,28.7044804514455,28.8500973161128,28.693939820491,28.7817784117783,13827.0660105263,0.0,1.0
2023-01-25,29.1845,29.21,29.0333,29.12,7462,28.4836151935755,28.5085027944402,28.336046360213,28.420664203153,7645.61441797315,0.0,1.0
2023-01-26,29.3574,29.38,29.23,29.31,24859,28.6523628872818,28.6744201335383,28.528022481393,28.6061012292038,25470.6953653704,0.0,1.0
2023-01-27,28.7,28.74,28.63,28.74,25935,28.010750777146,28.0497901510514,27.9424318728115,28.0497901510514,26573.1720624676,0.0,1.0
2023-01-30,28.6531,28.71,28.6,28.63,27408,27.9649771112419,28.0205106206224,27.9131523423824,27.9424318728115,28082.4175781034,0.0,1.0
2023-01-31,28.81,28.81,28.51,28.66,11804,28.1181090553859,28.1181090553859,27.8253137510952,27.9717114032406,12094.4562570028,0.0,1.0
2023-02-01,28.1812,28.46,28.07,28.45,26037,27.5044100975926,27.7765145337134,27.3958806381355,27.7667546902371,26677.6819352408,0.0,1.0
2023-02-02,28.2,28.2,28.06,28.16,15605,27.5227586033281,27.5227586033281,27.3861207946591,27.4837192294227,15988.9859276965,0.0,1.0
2023-02-03,28.1032,28.3,28.06,28.16,22571,27.428283318477,27.6203570380917,27.3861207946591,27.4837192294227,23126.3954741452,0.0,1.0
2023-02-06,28.0851,28.1,27.979,28.0,13787,27.4106180017848,27.4251601685646,27.3070660625006,27.327561733801,14126.2511365044,0.0,1.0
2023-02-07,28.0,28.06,27.8177,27.98,13774,27.327561733801,27.3861207946591,27.149639787227,27.3080420468483,14112.9312507588,0.0,1.0
2023-02-08,28.3,28.37,28.17,28.34,24321,27.6203570380917,27.6886759424262,27.4934790728991,27.6593964119971,24919.4570168219,0.0,1.0
2023-02-09,28.2586,28.43,28.2001,28.42,6892,27.5799512860996,27.7472350032844,27.5228562017629,27.737475159808,7061.58865835847,0.0,1.0
2023-02-10,28.33,28.42,28.2201,28.42,5718,27.6496365685208,27.737475159808,27.5423758887156,27.737475159808,5858.7005148714,0.0,1.0
2023-02-13,28.085,28.12,27.96,28.04,7647,27.41052040335,27.4446798555173,27.2885223598956,27.3666011077064,7835.16663819897,0.0,1.0
2023-02-14,28.0833,28.17,27.86,27.96,1295061,27.408861229959,27.4934790728991,27.190923925132,27.2885223598956,1326928.04258305,0.0,1.0
2023-02-15,28.26,28.3,28.17,28.17,14891,27.5813176641863,27.6203570380917,27.4934790728991,27.4934790728991,15257.4168182844,0.0,1.0
2023-02-16,28.275,28.429,28.21,28.21,10657,27.5959574294008,27.7462590189367,27.5325184468045,27.5325184468045,10919.2324916028,0.0,1.0
2023-02-17,28.2,28.259,28.1444,28.185,4619,27.5227586033281,27.5803416798386,27.4684938735996,27.5081188381136,4732.65786607049,0.0,1.0
2023-02-21,27.995,28.099,27.99,28.03,25126,27.3226818120628,27.4241841842169,27.3178018903246,27.3568412642301,25744.2653264531,0.0,1.0
2023-02-22,27.635,27.78,27.635,27.75,10027,26.9713274469139,27.1128451773211,26.9713274469139,27.083565646892,10273.7303362392,0.0,1.0
2023-02-23,27.755,27.755,27.6241,27.72,3483,27.0884455686302,27.0884455686302,26.9606892175247,27.054286116463,3568.7047732244,0.0,1.0
2023-02-24,27.4657,27.4899,27.41,27.45,6724,26.8060932968592,26.829712118072,26.7517309686959,26.7907703426013,6889.45475026152,0.0,1.0
2023-02-27,27.43,27.53,27.42,27.49,6377,26.7712506556486,26.8688490904122,26.7614908121723,26.8298097165068,6533.91626151364,0.0,1.0
2023-02-28,27.3897,27.46,27.3897,27.4,5565,26.7319184864389,26.8005301860777,26.7319184864389,26.7419711252195,5701.93570571168,0.0,1.0
2023-03-01,27.6846,27.7299,27.6162,27.67,5949,27.0197362705567,27.0639483615046,26.9529789411784,27.0054868990812,6095.38463850472,0.0,1.0
2023-03-02,27.74,27.7602,27.6,27.6,8766,27.0738058034157,27.0935206872379,26.9371679947467,26.9371679947467,8981.70141891618,0.0,1.0
2023-03-03,28.26,28.29,28.1297,28.18,7387,27.5813176641863,27.6105971946154,27.4541469036893,27.5032389163754,7568.768923287,0.0,1.0
2023-03-06,28.27,28.4499,28.27,28.35,7562,27.5910775076626,27.7666570918023,27.5910775076626,27.6691562554735,7748.07507755468,0.0,1.0
2023-03-07,28.1329,28.35,28.11,28.35,3524,27.4572700536018,27.6691562554735,27.4349200120409,27.6691562554735,3610.71364365282,0.0,1.0
2023-03-08,28.27,28.4,28.27,28.3101,7421,27.5910775076626,27.7179554728553,27.5910775076626,27.6302144800028,7603.60554754473,0.0,1.0
2023-03-09,27.9545,28.15,27.9545,28.14,8131,27.2831544459836,27.4739593859463,27.2831544459836,27.46419954247,8331.07623057351,0.0,1.0
2023-03-10,27.73,27.98,27.73,27.8901,7376,27.0640459599393,27.3080420468483,27.0640459599393,27.2203010539958,7557.49825073305,0.0,1.0
2023-03-13,27.42,27.6199,27.4101,27.46,11689,26.7614908121723,26.9565900832646,26.7518285671307,26.8005301860777,11976.626498484,0.0,1.0
2023-03-14,27.46,27.52,27.35,27.35,12116,26.8005301860777,26.8590892469358,26.6931719078377,26.6931719078377,12414.1335148972,0.0,1.0
2023-03-15,26.88,27.06,26.82,27.06,30009,26.2344592644489,26.4101364470234,26.1759002035908,26.4101364470234,30747.4193338189,0.0,1.0
2023-03-16,27.31,27.39,27.03,27.03,18519,26.6541325339323,26.7322112817432,26.3808569165943,26.3808569165943,18974.689547902,0.0,1.0
2023-03-17,27.14,27.265,27.111,27.265,9283,26.4882151948342,26.6102132382887,26.4599116487528,26.6102132382887,9511.42302895267,0.0,1.0
2023-03-20,27.2,27.25,27.09,27.12,19393,26.5467742556924,26.5955734730742,26.4394159774525,26.4686955078815,19870.1957126445,0.0,1.0
2023-03-21,27.2349,27.325,27.17,27.27,7800,26.5808361094249,26.6687722991469,26.5174947252633,26.6150931600269,7991.93144735868,0.0,1.0
2023-03-22,27.2496,27.5,27.2496,27.3701,6198,26.5951830793351,26.8395695599831,26.5951830793351,26.7127891932252,6350.51168086272,0.0,1.0
2023-03-23,27.27,27.56,27.27,27.4,11387,26.6150931600269,26.8981286208413,26.6150931600269,26.7419711252195,11667.1953065479,0.0,1.0
2023-03-24,27.21,27.215,27.05,27.13,11156,26.5565340991687,26.5614140209069,26.400376603547,26.4784553513579,11430.5111829146,0.0,1.0
2023-03-27,27.2157,27.22,27.0501,27.14,6367,26.5620972099503,26.5662939426451,26.4004742019818,26.4882151948342,6523.67019555547,0.0,1.0
2023-03-28,27.005,27.06,27.0,27.02,4668,26.3564573079034,26.4101364470234,26.3515773861652,26.371097073118,4782.86358926543,0.0,1.0
2023-03-29,27.2495,27.27,27.07,27.07,7705,26.5950854809004,26.6150931600269,26.4198962904997,26.4198962904997,7894.59382075623,0.0,1.0
2023-03-30,27.425,27.4499,27.37,27.43,7571,26.7663707339104,26.7906727441666,26.7126915947905,26.7712506556486,7757.29653691701,0.0,1.0
2023-03-31,27.7149,27.7149,27.61,27.66,6227,27.04930859629,27.04930859629,26.946927838223,26.9957270556048,6380.22527214136,0.0,1.0
2023-04-03,27.78,27.7998,27.65,27.67,4636,27.1128451773211,27.1321696674043,26.9859672121285,27.0054868990812,4750.07617819935,0.0,1.0
2023-04-04,27.8198,27.86,27.78,27.86,3132,27.151689354357,27.190923925132,27.1128451773211,27.190923925132,3209.06785809326,0.0,1.0
2023-04-05,27.9016,27.98,27.84,27.98,6107,27.2315248739936,27.3080420468483,27.1714042381793,27.3080420468483,6257.27248064353,0.0,1.0
2023-04-06,28.04,28.14,28.0,28.0,5858,27.3666011077064,27.46419954247,27.327561733801,27.327561733801,6002.14543828554,0.0,1.0
2023-04-10,28.13,28.13,27.98,28.04,9677,27.4544396989936,27.4544396989936,27.3080420468483,27.3666011077064,9915.11802770386,0.0,1.0
2023-04-11,28.188,28.2199,28.15,28.15,10933,27.5110467911565,27.5421806918461,27.4739593859463,27.4739593859463,11202.0239120478,0.0,1.0
2023-04-12,28.2127,28.37,28.18,28.37,8617,27.5351536045431,27.6886759424262,27.5032389163754,27.6886759424262,8829.03503613972,0.0,1.0
2023-04-13,28.3105,28.37,28.28,28.37,11283,27.6306048737419,27.6886759424262,27.600837351139,27.6886759424262,11560.6362205831,0.0,1.0
2023-04-14,28.225,28.35,28.16,28.29,15464,27.547158212019,27.6691562554735,27.4837192294227,27.6105971946154,15844.5163976865,0.0,1.0
2023-04-17,28.1299,28.1299,28.08,28.08,13209,27.4543421005589,27.4543421005589,27.4056404816118,27.4056404816118,13534.0285241232,0.0,1.0
2023-04-18,28.0801,28.169,28.04,28.12,38885,27.4057380800466,27.4925030885514,27.3666011077064,27.4446798555173,39841.8274782747,0.0,1.0
2023-04-19,28.01,28.05,27.99,28.0,19401,27.3373215772773,27.3763609511828,27.3178018903246,27.327561733801,19878.392565411,0.0,1.0
2023-04-20,28.03,28.107,27.97,27.97,12189,27.3568412642301,27.431992058998,27.2982822033719,27.2982822033719,12488.9297963917,0.0,1.0
2023-04-21,28.0392,28.06,27.98,27.99,15648,27.3658203202283,27.3861207946591,27.3080420468483,27.3178018903246,16033.0440113165,0.0,1.0
2023-04-24,28.2005,28.2005,28.12,28.16,10659,27.523246595502,27.523246595502,27.4446798555173,27.4837192294227,10921.2817047944,0.0,1.0
2023-04-25,28.0851,28.19,28.07,28.18,8650,27.4106180017848,27.5129987598518,27.3958806381355,27.5032389163754,8862.84705380162,0.0,1.0
2023-04-26,28.2682,28.33,28.23,28.3,7752,27.5893207358369,27.6496365685208,27.5520381337572,27.6203570380917,7942.75033075956,0.0,1.0
2023-04-27,28.56,28.62,28.45,28.45,24247,27.874112968477,27.9326720293352,27.7667546902371,27.7667546902371,24843.6361287316,0.0,1.0
2023-04-28,28.8261,28.84,28.71,28.71,3510,28.1338224033829,28.147388585815,28.0205106206224,28.0205106206224,3596.36915131141,0.0,1.0
2023-05-01,28.835,28.9,28.7933,28.86,8868,28.1425086640768,28.2059476466732,28.1018101167804,28.1669082727677,9086.21129168935,0.0,1.0
2023-05-02,28.785,28.84,28.7001,28.84,7502,28.093709446695,28.147388585815,28.0108483755808,28.147388585815,7686.59868180577,0.0,1.0
2023-05-03,28.675,28.8199,28.675,28.76,9425,27.9863511684551,28.1277713004275,27.9863511684551,28.0693098380042,9656.91716555842,0.0,1.0
2023-05-04,28.905,28.95,28.86,28.88,9463,28.2108275684113,28.2547468640549,28.1669082727677,28.1864279597204,9695.85221619941,0.0,1.0
2023-05-05,28.96,29.0,28.84,28.84,13195,28.2645067075313,28.3035460814367,28.147388585815,28.147388585815,13519.6840317818,0.0,1.0
2023-05-08,29.1153,29.159,29.0601,29.07,11519,28.4160770767191,28.4587275927108,28.3622027407296,28.3718649857712,11802.4433771955,0.0,1.0
2023-05-09,29.0208,29.04,28.95,28.95,4338,28.3238465558676,28.3425854553422,28.2547468640549,28.2547468640549,4444.7434126464,0.0,1.0
2023-05-10,29.165,29.209,29.05,29.14,9180,28.4645834987966,28.5075268100926,28.3523452988185,28.4401838901057,9405.8885495837,0.0,1.0
2023-05-11,29.1,29.11,28.95,29.09,1233653,28.4011445162003,28.4109043596767,28.2547468640549,28.391384672724,1264009.00074723,0.0,1.0
2023-05-12,28.935,29.0199,28.9,29.0,3535,28.2401070988404,28.3229681699547,28.2059476466732,28.3035460814367,3621.98431620679,0.0,1.0
2023-05-15,29.175,29.1799,29.0101,29.08,24769,28.474343342273,28.4791256655764,28.3134035233479,28.3816248292476,25378.4807717471,0.0,1.0
2023-05-16,28.955,29.035,28.9401,29.01,8814,28.2596267857931,28.337705533604,28.2450846190134,28.3133059249131,9030.88253551533,0.0,1.0
2023-05-17,28.94,28.95,28.8511,28.9,9471,28.2449870205786,28.2547468640549,28.1582220120738,28.2059476466732,9704.04906896591,0.0,1.0
2023-05-18,28.6726,28.6726,28.57,28.64,5622,27.9840088060208,27.9840088060208,27.8838728119534,27.9521917162879,5760.33828167314,0.0,1.0
2023-05-19,28.61,28.719,28.6,28.6501,10032,27.9229121858588,28.0292944797511,27.9131523423824,27.962049158199,10278.8533692182,0.0,1.0
2023-05-22,28.9,29.04,28.89,28.9,1921680,28.2059476466732,28.3425854553422,28.1961878031968,28.2059476466732,1968966.00304618,0.0,1.0
2023-05-23,28.81,28.962,28.81,28.95,25142,28.1181090553859,28.2664586762266,28.1181090553859,28.2547468640549,25760.6590319862,0.0,1.0
2023-05-24,28.8485,28.94,28.84,28.94,10955,28.1556844527699,28.2449870205786,28.147388585815,28.2449870205786,11224.5652571557,0.0,1.0
2023-05-25,29.035,29.07,28.93,29.07,24938,28.337705533604,28.3718649857712,28.2352271771022,28.3718649857712,25551.6392864399,0.0,1.0
2023-05-26,29.409,29.5,29.28,29.28,12692,28.7027236796198,28.7915382552546,28.5768216987747,28.5768216987747,13004.3069140867,0.0,1.0
2023-05-30,29.36,29.43,29.29,29.43,13453,28.6549004465856,28.7232193509201,28.5865815422511,28.7232193509201,13784.0325335021,0.0,1.0
2023-05-31,29.26,29.32,29.2,29.32,27632,28.557302011822,28.6158610726802,28.4987429509639,28.6158610726802,28311.9294555661,0.0,1.0
2023-06-01,29.5704,29.5704,29.38,29.38,7418,28.8602475533282,28.8602475533282,28.6744201335383,28.6744201335383,7600.53172775727,0.0,1.0
2023-06-02,29.75,29.75,29.62,29.62,18348,29.0355343421635,29.0355343421635,28.9086563769709,28.9086563769709,18799.4818200176,0.0,1.0
2023-06-05,29.595,29.6199,29.5381,29.61,24398,28.88425676828,28.9085587785361,28.8287232588995,28.8988965334945,24998.3517246997,0.0,1.0
2023-06-06,29.6717,29.6717,29.56,29.57,7150,28.9591147677437,28.9591147677437,28.8500973161128,28.8598571595891,7325.93716007879,0.0,1.0
2023-06-07,29.823,29.99,29.77,29.865,31880,29.106781199541,29.2697705855961,29.0550540291163,29.1477725421417,32664.4582745891,0.0,1.0
2023-06-08,29.7287,29.73,29.67,29.67,7805,29.0147458755589,29.0160146552108,28.9574555943527,28.9574555943527,7997.05448033777,0.0,1.0
2023-06-09,29.65,29.76,29.63,29.63,12410,28.9379359074,29.0452941856399,28.9184162204473,28.9184162204473,12715.3678540668,0.0,1.0
2023-06-12,29.8209,29.83,29.72,29.75,14764,29.1047316324109,29.1136130899744,29.0062548117345,29.0355343421635,15127.2917806159,0.0,1.0
2023-06-13,30.1,30.1191,30.03,30.06,15423,29.3771288638361,29.3957701648759,29.3088099595016,29.3380894899306,15802.5075272581,0.0,1.0
2023-06-14,30.1781,30.265,30.06,30.19,11916,29.4533532413864,29.538166281196,29.3380894899306,29.4649674551233,12209.2121957341,0.0,1.0
2023-06-15,30.3443,30.37,30.19,30.19,21197,29.6155618399635,29.6406446376977,29.4649674551233,29.4649674551233,21718.5860114951,0.0,1.0
2023-06-16,30.44,30.52,30.4,30.52,35470,29.7089635420322,29.7870422898431,29.6699241681268,29.7870422898431,36342.7959535657,0.0,1.0
2023-06-20,30.45,30.48,30.3413,30.36,1527967,29.7187233855086,29.7480029159376,29.6126338869206,29.6308847942214,1565565.06638799,0.0,1.0
2023-06-21,30.476,30.5087,30.4,30.44,28257,29.7440989785471,29.7760136667148,29.6699241681268,29.7089635420322,28952.3085779506,0.0,1.0
2023-06-22,30.36,30.39,30.31,30.33,38674,29.6308847942214,29.6601643246504,29.5820855768396,29.6016052637923,39625.6354865576,0.0,1.0
2023-06-23,30.09,30.11,29.98,30.11,49924,29.3673690203597,29.3868887073124,29.2600107421198,29.3868887073124,51152.4596894789,0.0,1.0
2023-06-26,30.1637,30.249,30.15,30.17,32919,29.4392990667805,29.5225505316338,29.4259280812178,29.4454477681706,33729.0245276411,0.0,1.0
2023-06-27,30.3948,30.4,30.2961,30.35,65356,29.6648490495191,29.6699241681268,29.5685193944074,29.621124950745,66964.1886760992,0.0,1.0
2023-06-28,30.68,30.68,30.53,30.53,152104,29.9431997854648,29.9431997854648,29.7968021333194,29.7968021333194,155846.761649878,0.0,1.0
2023-06-29,30.66,30.66,30.52,30.58,51822,29.9236800985121,29.9236800985121,29.7870422898431,29.8456013507012,53097.1630083361,0.0,1.0
2023-06-30,30.89,30.97,30.83,30.83,46574,30.1481564984683,30.2262352462792,30.0895974376102,30.0895974376102,47720.0275934979,0.0,1.0
2023-07-03,31.02,31.06,30.98,30.98,39882,30.2750344636609,30.3140738375664,30.2359950897555,30.2359950897555,40863.3602543025,0.0,1.0
2023-07-05,30.94,31.11,30.9101,31.02,54843,30.1969557158501,30.3628730549482,30.1677737838558,30.2750344636609,56192.4995342939,0.0,1.0
2023-07-06,30.7922,30.9,30.69,30.9,54609,30.0527052292695,30.1579163419447,29.9529596289412,30.1579163419447,55952.7415908732,0.0,1.0
2023-07-07,30.73,30.87,30.73,30.78,46679,29.9919990028466,30.1286368115156,29.9919990028466,30.0407982202284,47827.6112860585,0.0,1.0
2023-07-10,30.87,30.89,30.72,30.73,59661,30.1286368115156,30.1481564984683,29.9822391593702,29.9919990028466,61129.0541129316,0.0,1.0
2023-07-11,31.1055,31.1184,31.0001,31.05,41589,30.3584811253838,30.3710713234683,30.255612375143,30.30431399409,42612.363713359,0.0,1.0
2023-07-12,31.35,31.3597,31.2001,31.23,83119,30.5971092983807,30.6065763465528,30.4508092446701,30.4799911766645,85164.2756375651,0.0,1.0
2023-07-13,31.2,31.2599,31.1001,31.14,271599,30.4507116462354,30.5091731086588,30.3532108099066,30.3921525853772,278282.126816817,0.0,1.0
2023-07-14,31.39,31.39,31.2743,31.33,28857,30.6361486722862,30.6361486722862,30.5232272832647,30.577589611428,29567.0725354397,0.0,1.0
2023-07-17,31.53,31.61,31.4001,31.46,1726877,30.7727864809552,30.850865228766,30.6460061141973,30.7044675766207,1769369.56436159,0.0,1.0
2023-07-18,31.54,31.55,31.46,31.53,40072,30.7825463244315,30.7923061679079,30.7044675766207,30.7727864809552,41058.0355075074,0.0,1.0
2023-07-19,31.6,31.68,31.5801,31.63,40528,30.8411053852897,30.9191841331005,30.8216832967717,30.8703849157188,41525.2561151991,0.0,1.0
2023-07-20,31.53,31.63,31.45,31.63,69200,30.7727864809552,30.8703849157188,30.6947077331443,30.8703849157188,70902.7764304129,0.0,1.0
2023-07-21,31.42,31.5,31.4001,31.49,30092,30.6654282027153,30.7435069505261,30.6460061141973,30.7337471070497,30832.4616812714,0.0,1.0
2023-07-24,31.55,31.565,31.41,31.41,35037,30.7923061679079,30.8069459331224,30.6556683592389,30.6556683592389,35899.1412975777,0.0,1.0
2023-07-25,31.56,31.65,31.5401,31.56,35436,30.8020660113843,30.8899046026715,30.7826439228663,30.8020660113843,36307.959329308,0.0,1.0
2023-07-26,31.69,31.74,31.59,31.59,63738,30.9289439765769,30.9777431939587,30.8313455418133,30.8313455418133,65306.3752040703,0.0,1.0
2023-07-27,31.35,31.67,31.33,31.64,53752,30.5971092983807,30.9094242896242,30.577589611428,30.8801447591951,55074.6537382596,0.0,1.0
2023-07-28,31.58,31.65,31.5,31.57,65635,30.821585698337,30.8899046026715,30.7435069505261,30.8118258548606,67250.0539163317,0.0,1.0
2023-07-31,31.76,31.85,31.61,31.71,112244,30.9972628809114,31.0851014721986,30.850865228766,30.9484636635296,115005.942740683,0.0,1.0
2023-08-01,31.635,31.695,31.58,31.67,605733,30.8752648374569,30.9338238983151,30.821585698337,30.9094242896242,620638.027102939,0.0,1.0
2023-08-02,31.02,31.42,30.961,31.42,59560,30.2750344636609,30.6654282027153,30.2174513871504,30.6654282027153,61025.5688467544,0.0,1.0
2023-08-03,31.0,31.11,31.0,31.02,42319,30.2555147767082,30.3628730549482,30.2555147767082,30.2750344636609,43360.3265283042,0.0,1.0
2023-08-04,31.35,31.43,31.23,31.34,56709,30.5971092983807,30.6751880461916,30.4799911766645,30.5873494549044,58104.4154420852,0.0,1.0
2023-08-07,31.42,31.45,31.37,31.45,69222,30.6654282027153,30.6947077331443,30.6166289853335,30.6947077331443,70925.3177755208,0.0,1.0
2023-08-08,31.25,31.26,31.13,31.26,27712,30.4995108636172,30.5092707070935,30.3823927419009,30.5092707070935,28393.8979832313,0.0,1.0
2023-08-09,31.32,31.39,31.25,31.39,25473,30.5678297679517,30.6361486722862,30.4995108636172,30.6361486722862,26099.803815201,0.0,1.0
2023-08-10,31.28,31.51,31.25,31.33,26939,30.5287903940462,30.7532667940025,30.4995108636172,30.577589611428,27601.8770846662,0.0,1.0
2023-08-11,31.15,31.26,31.08,31.26,33265,30.4019124288536,30.5092707070935,30.3335935245191,30.5092707070935,34083.5384097932,0.0,1.0
2023-08-14,31.04,31.0501,30.9201,31.01,22229,30.2945541506137,30.3044115925248,30.1775336273321,30.2652746201846,22775.9800183764,0.0,1.0
2023-08-15,30.87,31.015,30.8601,31.0,26450,30.1286368115156,30.2701545419228,30.118974566474,30.2555147767082,27100.8444593125,0.0,1.0
2023-08-16,30.99,31.159,30.9873,31.02,28826,30.2457549332319,30.4106962879823,30.2431197754933,30.2750344636609,29535.3097309694,0.0,1.0
2023-08-17,30.9,31.11,30.9,31.11,25890,30.1579163419447,30.3628730549482,30.1579163419447,30.3628730549482,26527.0647656559,0.0,1.0
2023-08-18,30.96,31.0744,30.8901,30.91,31190,30.2164754028028,30.3281280121723,30.1482540969031,30.167676185421,31957.4797234766,0.0,1.0
2023-08-21,31.18,31.2001,31.0623,31.13,47227,30.4311919592827,30.4508092446701,30.3163186015659,30.3823927419009,48389.0957005652,0.0,1.0
2023-08-22,31.14,31.28,31.14,31.26,17427,30.3921525853772,30.5287903940462,30.3921525853772,30.5092707070935,17855.8191452718,0.0,1.0
2023-08-23,31.61,31.64,31.4,31.4,33157,30.850865228766,30.8801447591951,30.6459085157625,30.6459085157625,33972.8808974452,0.0,1.0
2023-08-24,31.29,31.45,31.285,31.45,41633,30.5385502375226,30.6947077331443,30.5336703157844,30.6947077331443,42657.4464035749,0.0,1.0
2023-08-25,31.27,31.3,31.12,31.23,44281,30.5190305505699,30.548310080999,30.3726328984245,30.4799911766645,45370.6046692936,0.0,1.0
2023-08-28,31.36,31.45,31.3381,31.4,168078,30.6068691418571,30.6947077331443,30.5854950846439,30.6459085157625,172213.82741143,0.0,1.0
2023-08-29,31.57,31.62,31.38,31.38,280477,30.8118258548606,30.8606250722424,30.6263888288098,30.6263888288098,287378.584174465,0.0,1.0
2023-08-30,31.48,31.63,31.48,31.56,350856,30.7239872635734,30.8703849157188,30.7239872635734,30.8020660113843,359489.371781343,0.0,1.0
2023-08-31,31.4,31.48,31.3261,31.48,63877,30.6459085157625,30.7239872635734,30.5737832724723,30.7239872635734,65448.7955208886,0.0,1.0
2023-09-01,31.64,31.72,31.51,31.7,70310,30.8801447591951,30.958223507006,30.7532667940025,30.9387038200533,72040.0897517679,0.0,1.0
2023-09-05,31.84,31.93,31.765,31.88,47217,31.0753416287223,31.1631802200095,31.0021428026496,31.1143810026277,48378.849634607,0.0,1.0
2023-09-06,31.74,31.88,31.61,31.65,44249,30.9777431939587,31.1143810026277,30.850865228766,30.8899046026715,45337.8172582275,0.0,1.0
2023-09-07,31.92,31.94,31.83,31.83,23904,31.1534203765331,31.1729400634858,31.0655817852459,31.0655817852459,24492.196066367,0.0,1.0
2023-09-08,32.3,32.3,32.13,32.13,57692,31.5242944286347,31.5242944286347,31.3583770895366,31.3583770895366,59111.6037257715,0.0,1.0
2023-09-11,32.61,32.61,32.465,32.57,129907,31.8268495764018,31.8268495764018,31.6853318459946,31.7878102024964,133103.569042567,0.0,1.0
2023-09-12,32.2,32.25,32.15,32.22,61508,31.4266959938711,31.4754952112529,31.3778967764893,31.4462156808238,63021.5024954024,0.0,1.0
2023-09-13,32.27,32.3199,32.21,32.3,33394,31.4950148982056,31.5437165171527,31.4364558373475,31.5242944286347,34215.7126606534,0.0,1.0
2023-09-14,32.37,32.45,32.3323,32.39,86171,31.5926133329692,31.6706920807801,31.5558187230633,31.6121330199219,88291.374967993,0.0,1.0
2023-09-15,32.27,32.405,32.2579,32.37,25011,31.4950148982056,31.6267727851365,31.4832054875992,31.5926133329692,25626.4355679344,0.0,1.0
2023-09-18,32.23,32.259,32.11,32.19,33211,31.4559755243002,31.4842790703816,31.3388574025839,31.4169361503948,34028.2096536192,0.0,1.0
2023-09-19,32.14,32.19,32.03,32.18,49818,31.368136933013,31.4169361503948,31.2607786547731,31.4071763069184,51043.8513903224,0.0,1.0
2023-09-20,32.0,32.22,32.0,32.16,41005,31.231499124344,31.4462156808238,31.231499124344,31.3876566199657,42013.9934614029,0.0,1.0
2023-09-21,31.76,31.8336,31.75,31.82,46584,30.9972628809114,31.0690953288974,30.987503037435,31.0558219417695,47730.273659456,0.0,1.0
2023-09-22,31.76,31.91,31.76,31.91,28962,30.9972628809114,31.1436605330568,30.9972628809114,31.1436605330568,29674.6562280003,0.0,1.0
2023-09-25,31.9,31.9,31.75,31.82,41079,31.1339006895804,31.1339006895804,30.987503037435,31.0558219417695,42089.8143494933,0.0,1.0
2023-09-26,31.67,31.8,31.66,31.78,38055,30.9094242896242,31.0363022548168,30.8996644461478,31.0167825678641,38991.404003748,0.0,1.0
2023-09-27,31.89,31.96,31.81,31.96,112346,31.1241408461041,31.1924597504386,31.0460620982932,31.1924597504386,115110.452613456,0.0,1.0
2023-09-28,31.69,31.71,31.56,31.6,535029,30.9289439765769,30.9484636635296,30.8020660113843,30.8411053852897,548194.242352419,0.0,1.0
2023-09-29,31.655,31.9,31.615,31.9,43146,30.8947845244097,31.1339006895804,30.8557451505042,31.1339006895804,44207.6761830433,0.0,1.0
2023-10-02,31.6112,31.7,31.5201,31.65,28780,30.8520364099832,30.9387038200533,30.7631242359136,30.8899046026715,29488.1778275619,0.0,1.0
2023-10-03,31.525,31.66,31.5001,31.63,35532,30.767906559217,30.8996644461478,30.7436045489609,30.8703849157188,36406.3215625063,0.0,1.0
2023-10-04,31.475,31.5087,31.3379,31.48,41436,30.7191073418352,30.7519980143505,30.5852998877744,30.7239872635734,42455.5989041993,0.0,1.0
2023-10-05,31.675,31.71,31.53,31.63,89335,30.9143042113624,30.9484636635296,30.7727864809552,30.8703849157188,91533.2302371523,0.0,1.0
2023-10-06,31.98,32.0,31.66,31.66,56385,31.2119794373913,31.231499124344,30.8996644461478,30.8996644461478,57772.4429050409,0.0,1.0
2023-10-09,31.585,31.6,31.371,31.42,50892,30.8264656200751,30.8411053852897,30.6176049696811,30.6654282027153,52144.2788742281,0.0,1.0
2023-10-10,31.89,32.02,31.81,31.81,1366445,31.1241408461041,31.2510188112967,31.0460620982932,31.0460620982932,1400068.55981872,0.0,1.0
2023-10-11,31.931,32.06,31.9,32.02,42231,31.1641562043571,31.2900581852021,31.1339006895804,31.2510188112967,43270.1611478724,0.0,1.0
2023-10-12,31.673,31.9,31.65,31.9,24096,30.9123522426671,31.1339006895804,30.8899046026715,31.1339006895804,24688.9205327634,0.0,1.0
2023-10-13,31.75,31.89,31.75,31.84,18461,30.987503037435,31.1241408461041,30.987503037435,31.0753416287223,18915.2623653447,0.0,1.0
2023-10-16,32.05,32.0899,31.8963,31.91,27054,31.2802983417258,31.3192401171964,31.1302895474942,31.1436605330568,27719.7068431848,0.0,1.0
2023-10-17,32.02,32.06,31.91,31.91,35608,31.2510188112967,31.2900581852021,31.1436605330568,31.1436605330568,36484.1916637882,0.0,1.0
2023-10-18,31.585,31.82,31.585,31.81,51049,30.8264656200751,31.0558219417695,30.8264656200751,31.0460620982932,52305.1421097711,0.0,1.0
2023-10-19,31.7549,31.9,31.74,31.8,42355,30.9922853607385,31.1339006895804,30.9777431939587,31.0363022548168,43397.2123657534,0.0,1.0
2023-10-20,31.45,31.595,31.4401,31.56,95939,30.6947077331443,30.8362254635515,30.6850454881027,30.8020660113843,98299.7321959161,0.0,1.0
2023-10-23,31.11,31.2,31.01,31.2,51535,30.3628730549482,30.4507116462354,30.2652746201846,30.4507116462354,52803.1009153371,0.0,1.0
2023-10-24,31.13,31.27,31.09,31.23,456127,30.3823927419009,30.5190305505699,30.3433533679955,30.4799911766645,467350.732729407,0.0,1.0
2023-10-25,30.81,30.8799,30.7,30.82,37271,30.0700777506574,30.1382990565572,29.9627194724175,30.0798375941338,38188.112432629,0.0,1.0
2023-10-26,30.44,30.55,30.41,30.51,56268,29.7089635420322,29.8163218202721,29.6796840116031,29.7772824463667,57652.5639333306,0.0,1.0
2023-10-27,30.65,30.8699,30.63,30.7,17185,29.9139202550357,30.1285392130808,29.894400568083,29.9627194724175,17607.8643490845,0.0,1.0
2023-10-30,30.915,30.9799,30.8101,30.87,71801,30.1725561071592,30.2358974913208,30.0701753490922,30.1286368115156,73567.7781861283,0.0,1.0
2023-10-31,30.88,30.915,30.7251,30.85,25558,30.1383966549919,30.1725561071592,29.9872166795432,30.1091171245629,26186.8953758453,0.0,1.0
2023-11-01,30.985,31.03,30.77,30.81,123402,30.2408750114937,30.2847943071373,30.031038376752,30.0700777506574,126438.503136789,0.0,1.0
2023-11-02,31.305,31.32,31.19,31.2,25080,30.5531900027371,30.5678297679517,30.440951802759,30.4507116462354,25697.1334230457,0.0,1.0
2023-11-03,31.5399,31.585,31.35,31.35,45020,30.7824487259968,30.8264656200751,30.5971092983807,30.5971092983807,46127.788943601,0.0,1.0
2023-11-06,31.52,31.61,31.5001,31.54,209816,30.7630266374788,30.850865228766,30.7436045489609,30.7825463244315,214978.857507566,0.0,1.0
2023-11-07,31.5769,31.58,31.46,31.49,40933,30.8185601468593,30.821585698337,30.7044675766207,30.7337471070497,41940.2217865042,0.0,1.0
2023-11-08,31.74,31.8,31.625,31.63,1095326,30.9777431939587,31.0363022548168,30.8655049939806,30.8703849157188,1122278.2441679,0.0,1.0
2023-11-09,31.52,31.75,31.5,31.68,29980,30.7630266374788,30.987503037435,30.7435069505261,30.9191841331005,30717.7057425402,0.0,1.0
2023-11-10,31.8189,31.83,31.65,31.67,21580,31.0547483589871,31.0655817852459,30.8899046026715,30.9094242896242,22111.0103376924,0.0,1.0
2023-11-13,31.83,31.86,31.71,31.78,31246,31.0655817852459,31.094861315675,30.9484636635296,31.0167825678641,32014.8576928423,0.0,1.0
2023-11-14,32.36,32.36,32.1,32.12,27011,31.5828534894929,31.5828534894929,31.3290975591076,31.3486172460603,27675.6487595648,0.0,1.0
2023-11-15,32.2,32.26,32.165,32.26,32994,31.4266959938711,31.4852550547293,31.3925365417039,31.4852550547293,33805.8700223273,0.0,1.0
2023-11-16,32.2,32.28,32.15,32.21,119904,31.4266959938711,31.504774741682,31.3778967764893,31.4364558373475,122854.429264628,0.0,1.0
2023-11-17,32.26,32.32,32.24,32.26,103664,31.4852550547293,31.5438141155874,31.4657353677766,31.4852550547293,106214.818148588,0.0,1.0
2023-11-20,32.255,32.26,32.13,32.16,57368,31.4803751329911,31.4852550547293,31.3583770895366,31.3876566199657,58779.6311887273,0.0,1.0
2023-11-21,32.26,32.335,32.26,32.32,59392,31.4852550547293,31.558453880802,31.4852550547293,31.5438141155874,60853.4349386573,0.0,1.0
2023-11-22,32.38,32.4,32.3301,32.37,73002,31.6023731764456,31.6218928633983,31.5536715574985,31.5926133329692,74798.3307077024,0.0,1.0
2023-11-24,32.38,32.38,32.29,32.29,25688,31.6023731764456,31.6023731764456,31.5145345851583,31.5145345851583,26320.0942333013,0.0,1.0
2023-11-27,32.335,32.37,32.31,32.37,18918,31.558453880802,31.5926133329692,31.5340542721111,31.5926133329692,19383.5075796322,0.0,1.0
2023-11-28,32.65,32.6799,32.5366,32.54,26634,31.8658889503072,31.8950708823015,31.7552123252853,31.7585306720673,27289.3720729425,0.0,1.0
2023-11-29,32.75,32.8598,32.71,32.8,82408,31.9634873850708,32.0706504664412,31.9244480111654,32.0122866024526,84435.7803479403,0.0,1.0
2023-11-30,33.03,33.03,32.85,32.97,66737,32.2367630024088,32.2367630024088,32.0610858198344,32.1782039415507,68379.1703849201,0.0,1.0
2023-12-01,33.299,33.2999,33.045,33.06,46659,32.4993027919228,32.5001811778357,32.2514027676233,32.2660425328379,47807.1191541422,0.0,1.0
2023-12-04,33.51,33.68,33.498,33.52,56740,32.705235489274,32.871152828372,32.6935236771023,32.7149953327503,58136.1782465553,0.0,1.0
2023-12-05,33.91,33.91,33.74,33.76,60377,33.0956292283283,33.0956292283283,32.9297118892302,32.9492315761829,61862.6724355353,0.0,1.0
2023-12-06,33.99,34.13,33.9699,34.08,1238917,33.1737079761391,33.3103457848081,33.1540906907517,33.2615465674263,1269402.5298676,0.0,1.0
2023-12-07,34.1,34.12,34.02,34.12,86230,33.2810662543791,33.3005859413318,33.2029875065682,33.3005859413318,88351.826757146,0.0,1.0
2023-12-08,33.931,34.01,33.78,33.9,1378736,33.1161248996286,33.1932276630918,32.9687512631356,33.0858693848519,1412661.99948789,0.0,1.0
2023-12-11,34.135,34.15,34.0301,34.08,104180,33.3152257065463,33.3298654717608,33.2128449484793,33.2615465674263,106743.515152029,0.0,1.0
2023-12-12,34.0,34.0,33.8,33.89,79086,33.1834678196155,33.1834678196155,32.9882709500883,33.0761095413756,81032.0372366422,0.0,1.0
2023-12-13,34.39,34.39,33.95,34.11,57928,33.5641017151934,33.5641017151934,33.1346686022337,33.2908260978554,59353.4108823839,0.0,1.0
2023-12-14,34.76,34.76,34.52,34.52,105321,33.9252159238186,33.9252159238186,33.6909796803861,33.6909796803861,107912.591277855,0.0,1.0
2023-12-15,34.53,34.67,34.53,34.65,1579896,33.9451367403382,34.0827654441798,33.9451367403382,34.0631042007738,1607117.07533562,0.250411,1.0
2023-12-18,34.595,34.6,34.4301,34.5,92988,34.0090357814075,34.013951092259,33.8469288295256,33.9156448752293,94590.1518842433,0.0,1.0
2023-12-19,34.74,34.77,34.59,34.59,53680,34.1515797961005,34.1810716612094,34.004120470556,34.004120470556,54604.8882989867,0.0,1.0
2023-12-20,33.66,33.9799,33.63,33.95,261314,33.0898726521803,33.4043542404581,33.0603807870714,33.3749606815663,265816.352104348,0.0,1.0
2023-12-21,34.38,34.38,34.17,34.19,81085,33.7976774147938,33.7976774147938,33.5912343590315,33.6108956024374,82482.0672079608,0.0,1.0
2023-12-22,34.54,34.54,34.42,34.43,67563,33.9549673620412,33.9549673620412,33.8369999016056,33.8468305233086,68727.0877076088,0.0,1.0
2023-12-26,34.65,34.67,34.6001,34.64,87205,34.0631042007738,34.0827654441798,34.014049398476,34.0532735790709,88707.5127442835,0.0,1.0
2023-12-27,34.81,34.9,34.81,34.86,103878,34.2203941480213,34.3088697433479,34.2203941480213,34.2695472565361,105667.782912111,0.0,1.0
2023-12-28,34.98,35.038,34.93,34.99,124322,34.3920879221879,34.4491131108525,34.3429282767874,34.401919851268,126447.209888481,0.004652,1.0
2023-12-29,34.8798,34.97,34.8211,34.95,91600,34.2935719928053,34.3822559931078,34.2358585691051,34.3625921349476,93165.8469601913,0.0,1.0
2024-01-02,34.85,34.9,34.75,34.84,116699,34.2642728441466,34.3134324895471,34.1659535533456,34.2544409150665,118693.899283923,0.0,1.0
2024-01-03,34.82,34.8674,34.68,34.75,84748,34.2347770569063,34.281380400746,34.0971300497849,34.1659535533456,86196.7161373612,0.0,1.0
2024-01-04,35.135,35.2499,35.1,35.12,129946,34.5444828229294,34.6574516880598,34.5100710711491,34.5297349293093,132167.348789182,0.0,1.0
2024-01-05,35.23,35.35,35.2,35.2,95154,34.6378861491904,34.7558692981516,34.6083903619501,34.6083903619501,96780.6004546947,0.0,1.0
2024-01-08,35.15,35.18,34.97,34.99,156575,34.5592307165496,34.5887265037899,34.3822559931078,34.401919851268,159251.55554358,0.0,1.0
2024-01-09,35.03,35.06,34.9,35.05,90532,34.4412475675884,34.4707433548287,34.3134324895471,34.4609114257486,92079.5901419218,0.0,1.0
2024-01-10,35.25,35.255,35.13,35.13,360673,34.6575500073506,34.6624659718906,34.5395668583894,34.5395668583894,366838.488216955,0.0,1.0
2024-01-11,35.235,35.295,35.07,35.26,71619,34.6428021137304,34.701793688211,34.4805752839088,34.6673819364307,72843.2837712003,0.0,1.0
2024-01-12,35.825,35.9623,35.79,35.81,134427,35.2228859294563,35.3578783157261,35.1884741776759,35.2081380358361,136724.948791677,0.0,1.0
2024-01-16,35.44,35.69,35.37,35.69,131043,34.8443566598725,35.0901548868749,34.7755331563118,35.0901548868749,133283.101345025,0.0,1.0
2024-01-17,34.96,35.09,34.8233,35.01,113954,34.3724240640277,34.500239142069,34.2380215935027,34.4215837094282,115901.975158315,0.0,1.0
2024-01-18,35.15,35.2,35.02,35.11,192419,34.5592307165496,34.6083903619501,34.4314156385083,34.5199030002292,195708.28718595,0.0,1.0
2024-01-19,35.505,35.54,35.27,35.45,116017,34.9082641988931,34.9426759506735,34.6772138655108,34.8541885889526,118000.240903717,0.0,1.0
2024-01-22,35.71,35.77,35.51,35.51,178335,35.1098187450351,35.1688103195157,34.9131801634332,34.9131801634332,181383.529668622,0.0,1.0
2024-01-23,34.76,34.83,34.66,34.71,212946,34.1757854824257,34.2446089859864,34.0774661916247,34.1266258370252,216586.183916866,0.0,1.0
2024-01-24,34.97,35.3591,34.91,35.19,1126635,34.3822559931078,34.7648163536145,34.3232644186272,34.59855843287,1145894.14836239,0.0,1.0
2024-01-25,34.9635,35.03,34.85,34.94,109680,34.3758652392057,34.4412475675884,34.2642728441466,34.3527602058675,111554.913696439,0.0,1.0
2024-01-26,35.02,35.11,34.9867,35.01,71671,34.4314156385083,34.5199030002292,34.3986753146716,34.4215837094282,72896.1726799549,0.0,1.0
2024-01-29,35.62,35.63,35.49,35.59,118840,35.0213313833143,35.0311633123944,34.893516305273,34.991835596074,120871.498392458,0.0,1.0
2024-01-30,35.34,35.34,35.12,35.17,258793,34.7460373690715,34.7460373690715,34.5297349293093,34.5788945747098,263216.91083372,0.0,1.0
2024-01-31,35.68,35.79,35.6,35.67,128807,35.0803229577948,35.1884741776759,35.0016675251541,35.0704910287148,131008.878268574,0.0,1.0
2024-02-01,35.87,35.87,35.61,35.71,313478,35.2671296103167,35.2671296103167,35.0114994542342,35.1098187450351,318836.718050075,0.0,1.0
2024-02-02,36.04,36.04,35.8,35.88,148821,35.4342724046784,35.4342724046784,35.198306106756,35.2769615393968,151365.005572736,0.0,1.0
2024-02-05,35.82,35.8846,35.7101,35.76,191863,35.2179699649162,35.2814842267737,35.1099170643259,35.1589783904356,195142.782700035,0.0,1.0
2024-02-06,36.35,36.43,36.2534,36.28,263839,35.7390622061615,35.8177176388023,35.6440857712478,35.6702387026008,268349.169171724,0.0,1.0
2024-02-07,36.47,36.56,36.405,36.43,132938,35.8570453551227,35.9455327168436,35.7931378161021,35.8177176388023,135210.495231375,0.0,1.0
2024-02-08,36.18,36.28,36.12,36.27,156723,35.5719194117998,35.6702387026008,35.5129278373192,35.6604067735207,159402.085514651,0.0,1.0
2024-02-09,36.35,36.35,36.1217,36.19,98033,35.7390622061615,35.7390622061615,35.5145992652628,35.5817513408799,99708.8152297864,0.0,1.0
2024-02-12,35.97,36.065,35.85,35.92,224520,35.3654489011177,35.4588522273787,35.2474657521565,35.3162892557172,228358.034492382,0.0,1.0
2024-02-13,35.72,35.81,35.6,35.81,190286,35.1196506741152,35.2081380358361,35.0016675251541,35.2081380358361,193538.824832609,0.0,1.0
2024-02-14,36.32,36.35,36.2005,36.22,155320,35.7095664189212,35.7390622061615,35.592074866414,35.6112471281202,157975.102072674,0.0,1.0
2024-02-15,36.53,36.5494,36.36,36.43,287152,35.9160369296033,35.9351108720187,35.7488941352416,35.8177176388023,292060.690898612,0.0,1.0
2024-02-16,36.65,36.73,36.56,36.59,244942,36.0340200785645,36.1126755112053,35.9455327168436,35.9750285040839,249129.136311388,0.0,1.0
2024-02-20,36.87,36.91,36.8048,36.85,152130,36.2503225183267,36.2896502346471,36.1862183407244,36.2306586601665,154730.570939453,0.0,1.0
2024-02-21,36.58,36.645,36.44,36.54,127289,35.9651965750038,36.0291041140245,35.8275495678824,35.9258688586834,129464.928970696,0.0,1.0
2024-02-22,36.99,36.99,36.85,36.85,128354,36.3683056672879,36.3683056672879,36.2306586601665,36.2306586601665,130548.134505768,0.0,1.0
2024-02-23,36.97,37.02,36.95,36.99,163680,36.3486418091277,36.3978014545282,36.3289779509675,36.3683056672879,166478.01124939,0.0,1.0
2024-02-26,36.82,36.89,36.8,36.8,218308,36.2011628729262,36.2699863764869,36.181499014766,36.181499014766,222039.844084994,0.0,1.0
2024-02-27,36.83,36.87,36.75,36.87,120280,36.2109948020063,36.2503225183267,36.1323393693655,36.2503225183267,122336.114327203,0.0,1.0
2024-02-28,36.39,36.65,36.2499,36.49,487724,35.7783899224819,36.0340200785645,35.6406445960697,35.8767092132829,496061.348720659,0.0,1.0
2024-02-29,36.47,36.65,36.43,36.65,195806,35.8570453551227,36.0340200785645,35.8177176388023,36.0340200785645,199153.185915799,0.0,1.0
2024-03-01,37.03,37.065,36.92,36.98,208101,36.4076333836083,36.4420451353886,36.2994821637272,36.3584737382078,211658.361553087,0.0,1.0
2024-03-04,37.1,37.12,37.02,37.06,193686,36.476456887169,36.4961207453292,36.3978014545282,36.4371291708486,196996.945789646,0.0,1.0
2024-03-05,36.94,37.13,36.92,37.05,180778,36.3191460218874,36.5059526744093,36.2994821637272,36.4272972417685,183868.291285693,0.0,1.0
2024-03-06,37.14,37.21,37.1233,37.16,173431,36.5157846034894,36.5846081070501,36.4993652819256,36.5354484616496,176395.698735294,0.0,1.0
2024-03-07,37.34,37.35,37.175,37.24,272430,36.7124231850914,36.7222551141715,36.5501963552697,36.6141038942904,277087.027154638,0.0,1.0
2024-03-08,37.37,37.4799,37.315,37.44,256465,36.7419189723317,36.849971872922,36.6878433623911,36.8107424758924,260849.115072548,0.0,1.0
2024-03-11,37.09,37.14,37.013,37.1,198191,36.4666249580889,36.5157846034894,36.3909191041721,36.476456887169,201578.956057721,0.0,1.0
2024-03-12,36.92,37.01,36.825,37.01,172401,36.2994821637272,36.3879695254481,36.2060788374662,36.3879695254481,175348.091504191,0.0,1.0
2024-03-13,35.91,36.03,35.795,36.03,315496,35.3064573266371,35.4244404755983,35.193390142216,35.4244404755983,320889.214547517,0.0,1.0
2024-03-14,36.18,36.4594,36.15,36.31,123653,35.5719194117998,35.8466235102978,35.5424236245595,35.6997344898411,125766.773735464,0.0,1.0
2024-03-15,36.05,36.308,35.995,36.24,129917,35.4441043337585,35.6977681040251,35.390028723818,35.6309109862804,132137.853051607,0.0,1.0
2024-03-18,36.21,36.3127,36.16,36.27,115503,35.6014151990401,35.7023891106927,35.5522555536396,35.6604067735207,117477.454382565,0.0,1.0
2024-03-19,35.84,35.93,35.705,35.85,197379,35.2376338230765,35.3261211847973,35.1049027804951,35.2474657521565,200753.075405628,0.0,1.0
2024-03-20,36.07,36.09,35.84,35.88,224205,35.4637681919187,35.4834320500789,35.2376338230765,35.2769615393968,228037.649756656,0.0,1.0
2024-03-21,36.17,36.33,36.14,36.33,177893,35.5620874827197,35.7193983480013,35.5325916954794,35.7193983480013,180933.973944207,0.0,1.0
2024-03-22,36.09,36.22,36.06,36.18,280177,35.4834320500789,35.6112471281202,35.4539362628386,35.5719194117998,284966.457464689,0.0,1.0
2024-03-25,36.14,36.1757,36.0702,36.12,101128,35.5325916954794,35.5676916822954,35.4639648305003,35.5129278373192,102856.72239509,0.0,1.0
2024-03-26,36.3,36.37,36.2725,36.34,173726,35.689902560761,35.7587260643217,35.6628647557907,35.7292302770814,176695.741583037,0.0,1.0
2024-03-27,36.48,36.54,36.4401,36.54,138554,35.8668772842028,35.9258688586834,35.8276478871732,35.9258688586834,140922.497376882,0.0,1.0
2024-03-28,36.85,36.87,36.7701,36.8,131126,36.2306586601665,36.2503225183267,36.1521015468165,36.181499014766,133367.520180153,0.0,1.0
2024-04-01,36.93,37.11,36.9,37.0,182957,36.3093140928073,36.4862888162491,36.279818305567,36.378137596368,186084.539981394,0.0,1.0
2024-04-02,37.03,37.1699,37.01,37.01,159232,36.4076333836083,36.5451820714389,36.3879695254481,36.3879695254481,161953.975362065,0.0,1.0
2024-04-03,37.18,37.255,37.04,37.1,135056,36.5551123198098,36.6288517879105,36.4174653126884,36.476456887169,137364.701168729,0.0,1.0
2024-04-04,37.12,37.45,37.075,37.36,96535,36.4961207453292,36.8205744049725,36.4518770644687,36.7320870432516,98185.2078198915,0.0,1.0
2024-04-05,37.46,37.51,37.26,37.31,2343181,36.8304063340526,36.879565979453,36.6337677524506,36.6829273978511,2383236.27124484,0.0,1.0
2024-04-08,37.69,37.7498,37.64,37.64,213838,37.0565407028948,37.1153356387938,37.0073810574943,37.0073810574943,217493.432120889,0.0,1.0
2024-04-09,37.66,37.67,37.475,37.67,157865,37.0270449156545,37.0368768447346,36.8451542276727,37.0368768447346,160563.607318456,0.0,1.0
2024-04-10,37.41,37.45,37.25,37.41,116431,36.7812466886521,36.8205744049725,36.6239358233705,36.7812466886521,118421.317984957,0.0,1.0
2024-04-11,37.51,37.51,37.185,37.43,100629,36.879565979453,36.879565979453,36.5600282843498,36.8009105468123,102349.192289925,0.0,1.0
2024-04-12,36.98,37.22,36.94,37.22,180903,36.3584737382078,36.5944400361302,36.3191460218874,36.5944400361302,183995.428085584,0.0,1.0
2024-04-15,36.66,37.03,36.655,36.98,270628,36.0438520076446,36.4076333836083,36.0389360431045,36.3584737382078,275254.223047409,0.0,1.0
2024-04-16,36.69,36.74,36.59,36.74,256879,36.0733477948849,36.1225074402854,35.9750285040839,36.1225074402854,261270.192153788,0.0,1.0
2024-04-17,36.55,36.8,36.53,36.77,541726,35.9357007877635,36.181499014766,35.9160369296033,36.1520032275257,550986.480462408,0.0,1.0
2024-04-18,36.6,36.685,36.4505,36.59,219386,35.984860433164,36.0684318303448,35.8378730934165,35.9750285040839,223136.271847255,0.0,1.0
2024-04-19,36.87,36.885,36.7526,36.78,148387,36.2503225183267,36.2650704119468,36.1348956709263,36.1618351566058,150923.586603514,0.0,1.0
2024-04-22,37.22,37.245,37.0799,37.13,101975,36.5944400361302,36.6190198588304,36.456694709718,36.5059526744093,103718.201351152,0.0,1.0
2024-04-23,37.31,37.335,37.1341,37.21,133926,36.6829273978511,36.7075072205513,36.5099837653321,36.5846081070501,136215.384497714,0.0,1.0
2024-04-24,37.32,37.33,37.21,37.32,96827,36.6927593269312,36.7025912560113,36.5846081070501,36.6927593269312,98482.199384437,0.0,1.0
2024-04-25,37.56,37.56,37.275,37.37,180926,36.9287256248535,36.9287256248535,36.6485156460707,36.7419189723317,184018.821256764,0.0,1.0
2024-04-26,37.55,37.6,37.48,37.57,111267,36.9188936957734,36.9680533411739,36.8500701922127,36.9385575539336,113169.042507856,0.0,1.0
2024-04-29,37.69,37.72,37.59,37.64,112477,37.0565407028948,37.0860364901351,36.9582214120938,37.0073810574943,114399.726730802,0.0,1.0
2024-04-30,37.5,37.6566,37.5,37.58,129522,36.869734050373,37.0237020597673,36.869734050373,36.9483894830137,131736.100763951,0.0,1.0
2024-05-01,37.56,37.75,37.5201,37.59,78983,36.9287256248535,37.1155322773754,36.889496227824,36.9582214120938,80333.1669263843,0.0,1.0
2024-05-02,38.04,38.06,37.8,37.86,125403,37.4006582206983,37.4203220788585,37.1646919227759,37.2236834972565,127546.68893394,0.0,1.0
2024-05-03,37.84,37.84,37.6601,37.75,111931,37.2040196390963,37.2040196390963,37.0271432349453,37.1155322773754,113844.393188878,0.0,1.0
2024-05-06,37.54,37.54,37.41,37.48,125243,36.9090617666933,36.9090617666933,36.7812466886521,36.8500701922127,127383.953830079,0.0,1.0
2024-05-07,37.13,37.22,37.03,37.14,126063,36.5059526744093,36.5944400361302,36.4076333836083,36.5157846034894,128217.971237364,0.0,1.0
2024-05-08,37.18,37.2999,37.15,37.19,193890,36.5551123198098,36.6729971494802,36.5256165325695,36.5649442488899,197204.433047068,0.0,1.0
2024-05-09,36.81,36.8599,36.7001,36.79,159777,36.1913309438461,36.2403922699558,36.0832780432558,36.1716670856859,162508.29180959,0.0,1.0
2024-05-10,36.79,36.95,36.7616,36.91,224131,36.1716670856859,36.3289779509675,36.1437444070984,36.2896502346471,227962.38477112,0.0,1.0
2024-05-13,37.06,37.1,37.0,37.0,143052,36.4371291708486,36.476456887169,36.378137596368,36.378137596368,145497.387984162,0.0,1.0
2024-05-14,37.45,37.45,37.295,37.31,103846,36.8205744049725,36.8205744049725,36.6681795042309,36.6829273978511,105621.184971922,0.0,1.0
2024-05-15,37.37,37.4183,37.2,37.39,1532441,36.7419189723317,36.7894071897885,36.57477617797,36.7615828304919,1558637.15809522,0.0,1.0
2024-05-16,37.6,37.6374,37.5401,37.57,95371,36.9680533411739,37.0048247559335,36.9091600859842,36.9385575539336,97001.3099393058,0.0,1.0
2024-05-17,37.91,37.9483,37.79,37.82,165878,37.272843142657,37.3104994310338,37.1548599936958,37.1843557809361,168713.584738675,0.0,1.0
2024-05-20,38.09,38.09,37.97,38.0,132794,37.4498178660988,37.4498178660988,37.3318347171376,37.3613305043779,135064.0336379,0.0,1.0
2024-05-21,38.18,38.24,38.11,38.15,389803,37.5383052278197,37.5972968023003,37.469481724259,37.5088094405794,396466.448063575,0.0,1.0
2024-05-22,38.23,38.28,38.16,38.27,122438,37.5874648732202,37.6366245186207,37.5186413696595,37.6267925895406,124531.004040523,0.0,1.0
2024-05-23,38.63,38.87,38.57,38.82,321438,37.9807420364242,38.2167083343466,37.9217504619436,38.1675486889461,326932.789467139,0.0,1.0
2024-05-24,38.83,38.88,38.752,38.81,239315,38.1773806180262,38.2265402634267,38.1006915712014,38.157716759866,243405.946127491,0.0,1.0
2024-05-28,38.48,38.64,38.425,38.6,220397,37.8332631002227,37.9905739655043,37.7791874902821,37.9512462491839,224164.554284774,0.0,1.0
2024-05-29,38.32,38.32,38.14,38.27,137512,37.6759522349411,37.6759522349411,37.4989775114993,37.6267925895406,139862.685012989,0.0,1.0
2024-05-30,38.14,38.16,38.0,38.12,98662,37.4989775114993,37.5186413696595,37.3613305043779,37.4793136533391,100348.567606838,0.0,1.0
2024-05-31,38.2,38.22,37.93,38.22,160873,37.5579690859799,37.5776329441401,37.2925070008172,37.5776329441401,163623.027271036,0.0,1.0
2024-06-03,39.48,39.5099,39.285,39.48,380343,38.8164560082326,38.8458534761821,38.6247333911707,38.8164560082326,386844.735047817,0.0,1.0
2024-06-04,37.03,37.05,36.57,36.68,3445790,36.4076333836083,36.4272972417685,35.9553646459237,36.0635158658048,3504693.70957377,0.0,1.0
2024-06-05,38.29,38.29,37.945,38.03,2753703,37.6464564477008,37.6464564477008,37.3072548944374,37.3908262916182,2800775.89816397,0.0,1.0
2024-06-06,38.41,38.47,38.32,38.47,252473,37.764439596662,37.8234311711426,37.6759522349411,37.8234311711426,256788.874231227,0.0,1.0
2024-06-07,38.91,39.05,38.87,39.0,126238,38.256036050667,38.3936830577884,38.2167083343466,38.3445234123879,128395.962757212,0.0,1.0
2024-06-10,38.99,39.06,38.9588,38.99,123251,38.3346914833078,38.4035149868685,38.3040158645779,38.3346914833078,125357.901787015,0.0,1.0
2024-06-11,39.14,39.14,38.96,39.12,84631,38.4821704195093,38.4821704195093,38.3051956960675,38.4625065613491,86077.7160926631,0.0,1.0
2024-06-12,39.45,39.5427,39.38,39.53,188140,38.7869602209923,38.8781022035649,38.7181367174317,38.8656156536331,191356.140252079,0.0,1.0
2024-06-13,39.45,39.545,39.33,39.54,137941,38.7869602209923,38.8803635472533,38.6689770720312,38.8754475827132,140299.018510216,0.0,1.0
2024-06-14,39.9,39.93,39.59,39.59,3133094,39.2293970295968,39.2588928168371,38.9246072281137,38.9246072281137,3186652.35934382,0.0,1.0
2024-06-17,39.88,39.9499,39.8001,39.89,189963,39.2097331714366,39.2784583557065,39.1311760580866,39.2195651005167,193210.30334169,0.0,1.0
2024-06-18,40.07,40.105,39.97,39.97,198841,39.3965398239585,39.4309515757389,39.2982205331575,39.2982205331575,202240.067417155,0.0,1.0
2024-06-20,39.66,39.78,39.55,39.77,229387,38.9934307316744,39.1114138806356,38.8852795117933,39.1015819515555,233308.232932941,0.0,1.0
2024-06-21,39.22,39.42,39.1855,39.32,241486,38.9089066205657,39.1073202188348,38.8746802748643,39.0081134197003,243416.784037667,0.354031,1.0
2024-06-24,39.48,39.5899,39.46,39.5,643570,39.1668442983155,39.2758725705644,39.1470029384886,39.1866856581424,648715.617895536,0.0,1.0
2024-06-25,39.48,39.5199,39.42,39.5,209667,39.1668442983155,39.2064278111702,39.1073202188348,39.1866856581424,211343.377499423,0.0,1.0
2024-06-26,39.48,39.56,39.42,39.56,98899,39.1668442983155,39.2462097376232,39.1073202188348,39.2462097376232,99689.7398795013,0.0,1.0
2024-06-27,39.93,40.0,39.8821,39.96,145095,39.6132748944209,39.6827196538151,39.5657548376355,39.6430369341613,146255.09669275,0.0,1.0
2024-06-28,39.86,39.96,39.775,39.96,255414,39.5438301350268,39.6430369341613,39.4595043557624,39.6430369341613,257456.144365291,0.0,1.0
2024-07-01,40.18,40.2599,40.135,40.2,1330719,39.8612918922573,39.9405581247658,39.8166488326467,39.8811332520842,1341358.66856803,0.0,1.0
2024-07-02,40.24,40.275,40.11,40.17,222482,39.920815971738,39.9555383514351,39.7918471328631,39.8513712123438,224260.838915168,0.0,1.0
2024-07-03,40.46,40.4881,40.36,40.36,70770,40.139070929834,40.1669480403908,40.0398641306995,40.0398641306995,71335.8364722828,0.0,1.0
2024-07-05,40.57,40.59,40.3804,40.59,210270,40.248198408882,40.2680397687089,40.0601023177229,40.2680397687089,211951.198742785,0.0,1.0
2024-07-08,40.47,40.626,40.45,40.51,276506,40.1489916097475,40.3037542163973,40.1291502499205,40.1886743294013,278716.783942419,0.0,1.0
2024-07-09,40.61,40.65,40.5703,40.62,105047,40.2878811285358,40.3275638481896,40.2484960292794,40.2978018084493,105886.895773688,0.0,1.0
2024-07-10,40.57,40.57,40.4316,40.57,100534,40.248198408882,40.248198408882,40.1108961988798,40.248198408882,101337.812405037,0.0,1.0
2024-07-11,40.69,40.75,40.6,40.68,401303,40.3672465678434,40.4267706473242,40.2779604486224,40.35732588793,404511.58942824,0.0,1.0
2024-07-12,40.85,40.96,40.77,40.77,172412,40.5259774464587,40.6351049255067,40.4466120071511,40.4466120071511,173790.507812056,0.0,1.0
2024-07-15,40.87,40.91,40.8,40.89,176500,40.5458188062856,40.5855015259394,40.4763740468914,40.5656601661125,177911.193123611,0.0,1.0
2024-07-16,41.05,41.075,40.8221,40.85,549376,40.7243910447278,40.7491927445114,40.4982987495002,40.5259774464587,553768.49650695,0.0,1.0
2024-07-17,40.88,40.94,40.84,40.86,336020,40.5557394861991,40.6152635656798,40.5160567665452,40.5358981263722,338706.62387193,0.0,1.0
2024-07-18,40.82,41.0299,40.79,41.0,131681,40.4962154067183,40.7044504781017,40.466453366978,40.6747876451605,132733.846015355,0.0,1.0
2024-07-19,40.15,40.35,40.125,40.35,128259,39.8315298525169,40.029943450786,39.8067281527333,40.029943450786,129284.485659157,0.0,1.0
2024-07-22,40.55,40.6,40.45,40.54,419403,40.2283570490551,40.2779604486224,40.1291502499205,40.2184363691416,422756.306683409,0.0,1.0
2024-07-23,39.9,40.35,39.76,40.35,646356,39.5835128546806,40.029943450786,39.4446233358922,40.029943450786,651523.893159232,0.0,1.0
2024-07-24,39.83,40.16,39.83,40.16,232731,39.5140680952864,39.8414505324304,39.5140680952864,39.8414505324304,234591.784061479,0.0,1.0
2024-07-25,40.05,40.219,39.91,39.91,192052,39.7323230533824,39.8999825439198,39.593433534594,39.593433534594,193587.538027058,0.0,1.0
2024-07-26,40.83,40.84,40.682,40.79,111807,40.5061360866318,40.5160567665452,40.3593100239127,40.466453366978,112700.944870094,0.0,1.0
2024-07-29,40.81,40.9,40.71,40.9,241571,40.4862947268049,40.575580846026,40.3870879276703,40.575580846026,243502.463649086,0.0,1.0
2024-07-30,40.79,40.9,40.68,40.9,103846,40.466453366978,40.575580846026,40.35732588793,40.575580846026,104676.293264105,0.0,1.0
2024-07-31,41.19,41.25,41.01,41.01,436519,40.8632805635161,40.9228046429969,40.684708325074,40.684708325074,440009.156436971,0.0,1.0
2024-08-01,40.75,41.03,40.6463,41.0,148930,40.4267706473242,40.7045496849009,40.3238931966216,40.6747876451605,150120.759160903,0.0,1.0
2024-08-02,40.36,40.5,40.257,40.46,239814,40.0398641306995,40.1787536494878,39.9376811275909,40.139070929834,241731.415681278,0.0,1.0
2024-08-05,39.24,39.58,38.87,38.87,424813,38.9287479803926,39.2660510974501,38.5616828235948,38.5616828235948,428209.561951391,0.0,1.0
2024-08-06,39.47,39.69,39.24,39.35,4707949,39.1569236184021,39.3751785764981,38.9287479803926,39.0378754594406,4745591.06943404,0.0,1.0
2024-08-07,39.66,40.05,39.64,39.97,195400,39.3454165367577,39.7323230533824,39.3255751769308,39.6529576140748,196962.30672155,0.0,1.0
2024-08-08,39.99,40.03,39.77,39.82,164131,39.6727989739017,39.7124816935555,39.4545440158057,39.504147415373,165443.297668959,0.0,1.0
2024-08-09,40.03,40.15,39.8759,40.03,165112,39.7124816935555,39.8315298525169,39.5596040160892,39.7124816935555,166432.141184281,0.0,1.0
2024-08-12,39.94,40.075,39.93,40.01,144512,39.6231955743344,39.757124753166,39.6132748944209,39.6926403337286,145667.435357956,0.0,1.0
2024-08-13,39.86,39.87,39.705,39.73,77982,39.5438301350268,39.5537508149402,39.3900595963682,39.4148612961519,78605.4995023535,0.0,1.0
2024-08-14,39.73,39.79,39.62,39.7,123514,39.4148612961519,39.4743853756326,39.3057338171039,39.3850992564115,124501.547351103,0.0,1.0
2024-08-15,40.12,40.2,39.93,40.0,321384,39.8017678127766,39.8811332520842,39.6132748944209,39.6827196538151,323953.602780954,0.0,1.0
2024-08-16,40.54,40.55,40.4,40.4,101903,40.2184363691416,40.2283570490551,40.0795468503533,40.0795468503533,102717.758146602,0.0,1.0
2024-08-19,40.58,40.64,40.5101,40.55,96082,40.2581190887954,40.3176431682762,40.1887735362004,40.2283570490551,96850.2167575228,0.0,1.0
2024-08-20,40.65,40.74,40.61,40.69,116035,40.3275638481896,40.4168499674107,40.2878811285358,40.3672465678434,116962.749541633,0.0,1.0
2024-08-21,40.92,40.93,40.8,40.8,176551,40.5954222058529,40.6053428857663,40.4763740468914,40.4763740468914,177962.600890462,0.0,1.0
2024-08-22,40.82,40.88,40.76,40.88,123847,40.4962154067183,40.5557394861991,40.4366913272376,40.5557394861991,124837.209828781,0.0,1.0
2024-08-23,40.98,41.03,40.78,40.84,103623,40.6549462853336,40.7045496849009,40.4565326870645,40.5160567665452,104451.510283557,0.0,1.0
2024-08-26,41.09,41.18,41.01,41.13,152455,40.7640737643816,40.8533598836027,40.684708325074,40.8037564840354,153673.943046233,0.0,1.0
2024-08-27,41.06,41.12,40.92,41.03,136402,40.7343117246412,40.7938358041219,40.5954222058529,40.7045496849009,137492.592433126,0.0,1.0
2024-08-28,41.05,41.09,40.94,41.02,122989,40.7243910447278,40.7640737643816,40.6152635656798,40.6946290049874,123972.34975116,0.0,1.0
2024-08-29,41.07,41.2,40.96,41.09,91934,40.7442324045547,40.8732012434296,40.6351049255067,40.7640737643816,92669.0517202607,0.0,1.0
2024-08-30,41.41,41.46,41.275,41.32,274062,41.0815355216121,41.1311389211794,40.9476063427805,40.992249402391,276253.243115258,0.0,1.0
2024-09-03,41.1,41.375,41.0,41.25,1379139,40.773994444295,41.046813141915,40.6747876451605,40.9228046429969,1390165.80721418,0.0,1.0
2024-09-04,41.33,41.34,41.05,41.05,275971,41.0021700823045,41.0120907622179,40.7243910447278,40.7243910447278,278177.506388192,0.0,1.0
2024-09-05,41.11,41.2499,41.0701,41.22,108245,40.7839151242085,40.9227054361977,40.7443316113538,40.8930426032565,109110.465153911,0.0,1.0
2024-09-06,40.53,40.89,40.51,40.89,174516,40.2085156892282,40.5656601661125,40.1886743294013,40.5656601661125,175911.330193541,0.0,1.0
2024-09-09,40.94,41.02,40.79,40.79,153238,40.6152635656798,40.6946290049874,40.466453366978,40.466453366978,154463.203466719,0.0,1.0
2024-09-10,41.11,41.13,40.91,41.11,50800,40.7839151242085,40.8037564840354,40.5855015259394,40.7839151242085,51206.167765889,0.0,1.0
2024-09-11,41.05,41.0769,40.58,40.83,204874,40.7243910447278,40.751077673695,40.2581190887954,40.5061360866318,206512.055410802,0.0,1.0
2024-09-12,41.54,41.55,41.2801,41.37,290779,41.210504360487,41.2204250404005,40.9526658895363,41.0418528019583,293103.902692863,0.0,1.0
2024-09-13,41.51,41.62,41.4486,41.5,184918,41.1807423207466,41.2898697997946,41.119829346078,41.1708216408332,186396.498640407,0.0,1.0
2024-09-16,41.67,41.7,41.58,41.61,202772,41.3394731993619,41.3692352391023,41.2501870801408,41.2799491198812,204393.249020174,0.0,1.0
2024-09-17,41.54,41.68,41.5,41.65,77889,41.210504360487,41.3493938792754,41.1708216408332,41.319631839535,78511.7559275066,0.0,1.0
2024-09-18,41.28,41.5587,41.23,41.45,173368,40.9525666827372,41.2290560319252,40.9029632831699,41.1212182412659,174754.151441666,0.0,1.0
2024-09-19,41.6,41.6399,41.36,41.51,135688,41.2700284399677,41.3096119528224,41.0319321220448,41.1807423207466,136772.883697204,0.0,1.0
2024-09-20,42.25,42.25,41.98,42.05,188573,41.9148726343422,41.9148726343422,41.647014276679,41.7164590360731,190080.721931437,0.0,1.0
2024-09-23,42.42,42.4881,42.34,42.41,116360,42.0835241928709,42.1510840230816,42.0041587535633,42.0736035129575,117290.348055883,0.0,1.0
2024-09-24,42.08,42.36,42.01,42.36,2115714,41.7462210758135,42.0240001133902,41.6767763164193,42.0240001133902,2132630.03993386,0.0,1.0
2024-09-25,42.13,42.31,42.09,42.26,97787,41.7958244753808,41.974396713823,41.756141755727,41.9247933142557,98568.848963051,0.0,1.0
2024-09-26,42.25,42.42,42.23,42.42,255834,41.9148726343422,42.0835241928709,41.8950312745153,42.0835241928709,257879.502445245,0.0,1.0
2024-09-27,42.25,42.41,42.2,42.36,137705,41.9148726343422,42.0736035129575,41.865269234775,42.0240001133902,138806.010476413,0.0,1.0
2024-09-30,41.9,41.925,41.71,41.91,153218,41.5676488373713,41.592450537155,41.3791559190157,41.5775695172848,154443.04355815,0.0,1.0
2024-10-01,41.62,42.1,41.485,42.1,260433,41.2898697997946,41.7660624356404,41.155940620963,41.7660624356404,262515.273420744,0.0,1.0
2024-10-02,41.58,41.73,41.33,41.73,2452031,41.2501870801408,41.3989972788426,41.0021700823045,41.3989972788426,2471636.03844805,0.0,1.0
2024-10-03,41.15,41.2897,41.02,41.25,1137535,40.8235978438623,40.9621897422533,40.6946290049874,40.9228046429969,1146630.07971596,0.0,1.0
2024-10-04,40.93,40.99,40.87,40.93,159490,40.6053428857663,40.6648669652471,40.5458188062856,40.6053428857663,160765.190885466,0.0,1.0
2024-10-07,40.09,40.58,39.98,40.58,612791,39.7720057730362,40.2581190887954,39.6628782939882,40.2581190887954,617690.526602892,0.0,1.0
2024-10-08,40.69,40.8799,40.69,40.78,194198,40.3672465678434,40.5556402793999,40.3672465678434,40.4565326870645,195750.696216538,0.0,1.0
2024-10-09,41.07,41.1,40.88,40.96,73642,40.7442324045547,40.773994444295,40.5557394861991,40.6351049255067,74230.7993428268,0.0,1.0
2024-10-10,40.88,41.0,40.79,41.0,196521,40.5557394861991,40.6747876451605,40.466453366978,40.6747876451605,198092.269596856,0.0,1.0
2024-10-11,40.95,40.9699,40.8,40.85,128116,40.6251842455932,40.644926398621,40.4763740468914,40.5259774464587,129140.342312887,0.0,1.0
2024-10-14,40.97,41.0,40.86,40.95,793706,40.6450256054201,40.6747876451605,40.5358981263722,40.6251842455932,800052.019543165,0.0,1.0
2024-10-15,40.82,40.965,40.81,40.91,122412,40.4962154067183,40.6400652654634,40.4862947268049,40.5855015259394,123390.736388937,0.0,1.0
2024-10-16,40.87,40.88,40.76,40.81,118477,40.5458188062856,40.5557394861991,40.4366913272376,40.4862947268049,119424.274377938,0.0,1.0
2024-10-17,40.43,40.53,40.35,40.5,197909,40.1093088900936,40.2085156892282,40.029943450786,40.1787536494878,199491.367251562,0.0,1.0
2024-10-18,40.47,40.5671,40.47,40.56,114808,40.1489916097475,40.2453214117071,40.1489916097475,40.2382777289685,115725.939150909,0.0,1.0
2024-10-21,40.29,40.3,40.18,40.21,212634,39.9704193713053,39.9803400512187,39.8612918922573,39.8910539319977,214334.09993567,0.0,1.0
2024-10-22,39.82,39.82,39.7001,39.78,187198,39.504147415373,39.504147415373,39.3851984632106,39.4644646957191,188694.728217301,0.0,1.0
2024-10-23,39.67,39.78,39.58,39.73,158970,39.3553372166712,39.4644646957191,39.2660510974501,39.4148612961519,160241.033262665,0.0,1.0
2024-10-24,39.66,39.6897,39.5776,39.63,80745,39.3454165367577,39.3748809561007,39.2636701342708,39.3156544970173,81390.5908711951,0.0,1.0
2024-10-25,39.21,39.37,39.135,39.37,395656,38.8989859406523,39.0577168192675,38.8245808413014,39.0577168192675,398819.439243712,0.0,1.0
2024-10-28,39.55,39.7,39.4,39.7,170114,39.2362890577097,39.3850992564115,39.0874788590079,39.3850992564115,171474.13431745,0.0,1.0
2024-10-29,39.59,39.69,39.45,39.54,1217684,39.2759717773635,39.3751785764981,39.1370822585752,39.2263683777962,1227419.90531179,0.0,1.0
2024-10-30,39.45,39.5599,39.4,39.46,93715,39.1370822585752,39.246110530824,39.0874788590079,39.1470029384886,94464.2915783521,0.0,1.0
2024-10-31,39.29,39.41,39.2,39.37,128876,38.9783513799599,39.0973995389214,38.8890652607388,39.0577168192675,129906.418838518,0.0,1.0
2024-11-01,39.35,39.57,39.3,39.3,127776,39.0378754594406,39.2561304175366,38.9882720598734,38.9882720598734,128797.62386721,0.0,1.0
2024-11-04,38.98,39.15,38.95,39.11,190099,38.6708103026428,38.8394618611716,38.6410482629025,38.7997791415177,191618.922955271,0.0,1.0
2024-11-05,39.34,39.34,39.15,39.15,546807,39.0279547795272,39.0279547795272,38.8394618611716,38.8394618611716,551178.95625123,0.0,1.0
2024-11-06,39.68,39.72,39.5001,39.68,170485,39.3652578965846,39.4049406162384,39.1867848649416,39.3652578965846,171848.100621409,0.0,1.0
2024-11-07,39.55,39.5509,39.28,39.48,706559,39.2362890577097,39.2371819189019,38.9684307000465,39.1668442983155,712208.241938953,0.0,1.0
2024-11-08,39.03,39.27,39.0,39.23,180379,38.7204137022101,38.958510020133,38.6906516624697,38.9188273004792,181821.207390616,0.0,1.0
2024-11-11,39.1,39.181,39.06,39.11,208549,38.7898584616043,38.8702159689033,38.7501757419505,38.7997791415177,210216.438610401,0.0,1.0
2024-11-12,38.6,38.86,38.51,38.72,396461,38.2938244659316,38.5517621436814,38.2045383467105,38.412872624893,399630.875563625,0.0,1.0
2024-11-13,38.2,38.2,38.08,38.17,595925,37.8969972693934,37.8969972693934,37.777949110432,37.8672352296531,600689.675706446,0.0,1.0
2024-11-14,38.33,38.45,38.21,38.31,137337,38.0259661082683,38.1450142672298,37.9069179493069,38.0061247484414,138435.068158738,0.0,1.0
2024-11-15,37.99,38.24,37.91,38.24,150367,37.6886629912109,37.9366799890473,37.6092975519033,37.9366799890473,151569.248591603,0.0,1.0
2024-11-18,38.2,38.26,38.0801,38.12,165738,37.8969972693934,37.9565213488742,37.7780483172311,37.8176318300858,167063.146322499,0.0,1.0
2024-11-19,38.56,38.63,38.3,38.32,1583812,38.2541417462778,38.323586505672,37.996204068528,38.0160454283549,1596475.25554386,0.0,1.0
2024-11-20,38.52,38.62,38.4604,38.6,152044,38.214459026624,38.3136658257585,38.1553317743398,38.2938244659316,153259.656925134,0.0,1.0
2024-11-21,38.19,38.19,37.9201,38.03,315137,37.88707658948,37.88707658948,37.6193174386159,37.7283457108647,317656.65533935,0.0,1.0
2024-11-22,38.85,38.85,38.65,38.7,162021,38.5418414637679,38.5418414637679,38.3434278654989,38.3930312650661,163316.427314904,0.0,1.0
2024-11-25,39.25,39.35,39.17,39.21,322796,38.9386686603061,39.0378754594406,38.8593032209985,38.8989859406523,325376.892325943,0.0,1.0
2024-11-26,39.17,39.18,39.07,39.17,111475,38.8593032209985,38.8692239009119,38.7600964218639,38.8593032209985,112366.290387844,0.0,1.0
2024-11-27,39.28,39.3796,39.1796,39.31,91944,38.9684307000465,39.0672406719845,38.8688270737154,38.9981927397868,92679.1316745452,0.0,1.0
2024-11-29,39.39,39.43,39.09,39.28,70663,39.0775581790944,39.1172408987483,38.7799377816908,38.9684307000465,71227.9809614374,0.0,1.0
2024-12-02,39.4,39.4,39.21,39.35,249852,39.0874788590079,39.0874788590079,38.8989859406523,39.0378754594406,251849.673792183,0.0,1.0
2024-12-03,39.52,39.52,39.36,39.47,108660,39.2065270179693,39.2065270179693,39.0477961393541,39.1569236184021,109528.783256723,0.0,1.0
2024-12-04,39.59,39.5958,39.5,39.52,131724,39.2759717773635,39.2817257717133,39.1866856581424,39.2065270179693,132777.189818779,0.0,1.0
2024-12-05,39.96,40.02,39.87,39.87,285195,39.6430369341613,39.702561013642,39.5537508149402,39.5537508149402,287475.256220329,0.0,1.0
2024-12-06,39.97,40.0109,39.88,39.99,109247,39.6529576140748,39.6935331949208,39.5636714948537,39.6727989739017,110120.47657323,0.0,1.0
2024-12-09,39.87,40.055,39.87,40.0,333604,39.5537508149402,39.7372833933391,39.5537508149402,39.6827196538151,336271.306916765,0.0,1.0
2024-12-10,39.83,39.97,39.81,39.97,84873,39.5140680952864,39.6529576140748,39.4942267354595,39.6529576140748,85551.5959998878,0.0,1.0
2024-12-11,40.04,40.08,39.949,40.04,117467,39.7224023734689,39.7620850931228,39.6321241862565,39.7224023734689,118406.198995191,0.0,1.0
2024-12-12,39.69,39.87,39.6226,39.76,97433,39.3751785764981,39.5537508149402,39.3083131938814,39.4446233358922,98212.0185813752,0.0,1.0
2024-12-13,39.93,40.0099,39.8825,39.97,92316,39.6132748944209,39.6925411269294,39.566151664832,39.6529576140748,93054.1059739335,0.0,1.0
2024-12-16,39.865,39.92,39.8001,39.89,98462,39.5487904749835,39.6033542145075,39.4844052623452,39.5735921747671,99249.2458772631,0.0,1.0
2024-12-17,39.45,39.69,39.4247,39.69,123939,39.1370822585752,39.3751785764981,39.1119829383941,39.3751785764981,124929.945408199,0.0,1.0
2024-12-18,38.63,39.35,38.61,39.3,165436,38.323586505672,39.0378754594406,38.303745145845,38.9882720598734,166758.731703103,0.0,1.0
2024-12-19,38.91,39.09,38.86,39.02,151037,38.6013655432487,38.7799377816908,38.5517621436814,38.7104930222967,152244.605528673,0.0,1.0
2024-12-20,38.49,38.56,38.2,38.29,224615,38.42652050425,38.4964050569987,38.1369987857197,38.2268503535394,224986.057455913,0.243757,1.0
2024-12-23,38.3,38.32,38.09,38.18,104571,38.2368338610749,38.256800876146,38.0271802028288,38.1170317706486,104743.748254668,0.0,1.0
2024-12-24,38.4,38.4,38.1114,38.2,56865,38.3366689364302,38.3366689364302,38.0485449089549,38.1369987857197,56958.9393283195,0.0,1.0
2024-12-26,38.26,38.28,38.1315,38.27,140156,38.1968998309328,38.2168668460039,38.0686117591013,38.2068833384684,140387.533641079,0.0,1.0
2024-12-27,38.07,38.139,37.99,38.07,145086,38.0072131877578,38.0760993897529,37.9273451274736,38.0072131877578,145325.677857884,0.0,1.0
2024-12-30,37.75,37.91,37.7202,37.91,216063,37.6877409466209,37.8474770671893,37.657990094165,37.8474770671893,216419.929800311,0.0,1.0
2024-12-31,37.9,38.06,37.81,37.89,411561,37.8374935596538,37.9972296802223,37.747641991834,37.8275100521183,412240.886817946,0.0,1.0
2025-01-02,38.4,38.57,38.3401,38.53,713866,38.3366689364302,38.5063885645342,38.2768677262924,38.4664545343921,715045.285897303,0.0,1.0
2025-01-03,38.35,38.4,38.3,38.36,143945,38.2867513987526,38.3366689364302,38.2368338610749,38.2967349062881,144182.792959025,0.0,1.0
2025-01-06,37.74,37.95,37.72,37.95,309534,37.6777574390853,37.8874110973314,37.6577904240143,37.8874110973314,310045.341177386,0.0,1.0
2025-01-07,37.77,38.0463,37.69,37.94,210768,37.7077079616919,37.9835522748986,37.6278399014077,37.8774275897959,211116.182614108,0.0,1.0
2025-01-08,37.66,37.66,37.52,37.61,575804,37.5978893788011,37.5978893788011,37.4581202733037,37.5479718411235,576755.211483402,0.0,1.0
2025-01-10,36.78,36.97,36.68,36.97,296463,36.7193407156746,36.9090273588496,36.6195056403193,36.9090273588496,296952.748265041,0.0,1.0
2025-01-13,36.29,36.33,36.11,36.13,317982,36.2301488464337,36.2700828765758,36.0504457107942,36.0704127258652,318507.297028008,0.0,1.0
2025-01-14,36.62,36.68,36.48,36.62,130042,36.5596045951061,36.6195056403193,36.4198354896087,36.5596045951061,130256.825606847,0.0,1.0
2025-01-15,36.84,36.885,36.78,36.86,114864,36.7792417608877,36.8241675447976,36.7193407156746,36.7992087759588,115053.751991701,0.0,1.0
2025-01-16,36.71,36.87,36.66,36.87,112492,36.6494561629259,36.8091922834943,36.5995386252482,36.8091922834943,112677.833516597,0.0,1.0
2025-01-17,36.81,36.8731,36.7,36.72,106071,36.7492912382812,36.8122871708304,36.6394726553903,36.6594396704614,106246.226211099,0.0,1.0
2025-01-21,36.49,36.62,36.4318,36.5,241580,36.4298189971442,36.5596045951061,36.3717149832875,36.4398025046798,241979.083143154,0.0,1.0
2025-01-22,36.35,36.42,36.32,36.38,656629,36.2900498916468,36.3599344443955,36.2600993690403,36.3200004142534,657713.732035789,0.0,1.0
2025-01-23,36.76,36.7699,36.6203,36.7,149561,36.6993737006035,36.7092573730637,36.5599041003322,36.6394726553903,149808.070427905,0.0,1.0
2025-01-24,36.48,36.55,36.4,36.5,265655,36.4198354896087,36.4897200423574,36.3399674293245,36.4398025046798,266093.85434388,0.0,1.0
2025-01-27,35.95,35.9823,35.81,35.92,267948,35.8907095902257,35.9229563195655,35.7509404847283,35.8607590676191,268390.642313278,0.0,1.0
2025-01-28,35.9,35.93,35.77,35.9,179270,35.840792052548,35.8707425751546,35.7110064545862,35.840792052548,179566.148832988,0.0,1.0
2025-01-29,36.13,36.2599,36.11,36.21,200724,36.0704127258652,36.2000984887517,36.0504457107942,36.1502807861494,201055.590217842,0.0,1.0
2025-01-30,36.47,36.5,36.38,36.43,363642,36.4098519820732,36.4398025046798,36.3200004142534,36.3699179519311,364242.726021784,0.0,1.0
2025-01-31,36.57,36.75,36.52,36.68,333184,36.5096870574285,36.689390193068,36.4597695197508,36.6195056403193,333734.410290456,0.0,1.0
2025-02-03,36.41,36.489,36.1565,36.19,194223,36.34995093686,36.4288206463907,36.0968690208344,36.1303137710784,194543.850754668,0.0,1.0
2025-02-04,36.76,36.8199,36.6682,36.69,565807,36.6993737006035,36.7591749107413,36.6077251014274,36.6294891478548,566741.696729772,0.0,1.0
2025-02-05,36.7,36.72,36.606,36.65,110728,36.6394726553903,36.6594396704614,36.5456276845564,36.5895551177127,110910.919439834,0.0,1.0
2025-02-06,36.34,36.4289,36.31,36.37,210121,36.2800663841113,36.3688197661022,36.2501158615047,36.3100169067179,210468.1137889,0.0,1.0
2025-02-07,36.1,36.41,36.05,36.37,207669,36.0404622032586,36.34995093686,35.990544665581,36.3100169067179,208012.06315612,0.0,1.0
2025-02-10,36.17,36.17,36.01,36.09,137661,36.1103467560073,36.1103467560073,35.9506106354389,36.0304786957231,137888.411973548,0.0,1.0
2025-02-11,35.86,35.95,35.8,35.95,477112,35.8008580224059,35.8907095902257,35.7409569771928,35.8907095902257,477900.175165976,0.0,1.0
2025-02-12,35.62,35.74,35.465,35.7,304667,35.5612538415532,35.6810559319796,35.4065094747526,35.6411219018375,305170.301034751,0.0,1.0
2025-02-13,36.01,36.05,35.69,35.69,255858,35.9506106354389,35.990544665581,35.6311383943019,35.6311383943019,256280.66998444,0.0,1.0
2025-02-14,35.38,35.57,35.37,35.55,770810,35.3216496607006,35.5113363038756,35.311666153165,35.4913692888045,772083.355731327,0.0,1.0
2025-02-18,35.44,35.46,35.34,35.34,394332,35.3815507059137,35.4015177209848,35.2817156305584,35.2817156305584,394983.425010374,0.0,1.0
2025-02-19,35.53,35.53,35.41,35.41,233897,35.4714022737335,35.4714022737335,35.3516001833071,35.3516001833071,234283.391050311,0.0,1.0
2025-02-20,35.68,35.8,35.555,35.74,2224178,35.6211548867664,35.7409569771928,35.4963610425723,35.6810559319796,2227852.27745332,0.0,1.0
2025-02-21,35.12,35.44,35.085,35.41,1079362,35.0620784647768,35.3815507059137,35.0271361884025,35.3516001833071,1081145.07467324,0.0,1.0
2025-02-24,35.07,35.08,34.97,35.055,226148,35.0121609270992,35.0221444346347,34.9123258517439,34.9971856657959,226521.589927386,0.0,1.0
2025-02-25,35.05,35.05,34.86,34.9,245749,34.9921939120281,34.9921939120281,34.8025072688531,34.8424412989952,246154.970210062,0.0,1.0
2025-02-26,34.92,35.04,34.89,34.9,222567,34.8624083140662,34.9822104044926,34.8324577914597,34.8424412989952,222934.674219399,0.0,1.0
2025-02-27,34.53,34.67,34.51,34.63,198323,34.4730515201806,34.612820625678,34.4530845051096,34.5728865955359,198650.623835581,0.0,1.0
2025-02-28,34.27,34.27,33.87,34.03,337895,34.2134803242569,34.2134803242569,33.8141400228357,33.9738761434042,338453.192725622,0.0,1.0
2025-03-03,34.03,34.37,33.93,34.25,239977,33.9738761434042,34.3133153996122,33.8740410680489,34.1935133091858,240373.435033714,0.0,1.0
2025-03-04,34.0,34.2,33.86,34.01,255593,33.9439256207976,34.1435957715082,33.8041565153002,33.9539091283331,256015.232212137,0.0,1.0
2025-03-05,34.9,34.95,34.655,34.66,507529,34.8424412989952,34.8923588366728,34.5978453643747,34.6028371181425,508367.423166493,0.0,1.0
2025-03-06,34.92,35.13,34.9126,34.95,241228,34.8624083140662,35.0720619723123,34.8550205184899,34.8923588366728,241626.501649378,0.0,1.0
2025-03-07,35.05,35.08,34.8,34.97,212494,34.9921939120281,35.0221444346347,34.7426062236399,34.9123258517439,212845.033915975,0.0,1.0
2025-03-10,34.63,34.68,34.44,34.62,275608,34.5728865955359,34.6228041332135,34.3831999523609,34.5629030880004,276063.296410788,0.0,1.0
2025-03-11,34.78,34.98,34.6936,34.79,419255,34.7226392085688,34.9223093592794,34.6363817034619,34.7326227161044,419947.597082469,0.0,1.0
2025-03-12,34.77,34.8593,34.69,34.8,119637,34.7126557010333,34.8018084233256,34.6327876407491,34.7426062236399,119834.636849066,0.0,1.0
2025-03-13,34.67,34.775,34.55,34.63,363735,34.612820625678,34.7176474548011,34.4930185352517,34.5728865955359,364335.879655083,0.0,1.0
2025-03-14,34.99,34.99,34.85,34.87,660884,34.9322928668149,34.9322928668149,34.7925237613175,34.8124907763886,661975.7611722,0.0,1.0
2025-03-17,35.34,35.35,34.96,35.16,322819,35.2817156305584,35.291699138094,34.9023423442083,35.1020124949189,323352.287611515,0.0,1.0
2025-03-18,35.61,35.6674,35.53,35.6,217015,35.5512703340177,35.6085756672717,35.4714022737335,35.5412868264822,217373.50247666,0.0,1.0
2025-03-19,36.14,36.24,35.98,36.0,582733,36.0803962334007,36.180231308756,35.9206601128323,35.9406271279033,583695.657990146,0.0,1.0
2025-03-20,36.28,36.305,36.0999,36.12,356953,36.2201653388981,36.245124107737,36.0403623681833,36.0604292183297,357542.675988071,0.0,1.0
2025-03-21,36.82,36.89,36.74,36.74,945569,36.7592747458167,36.8291592985654,36.6794066855325,36.6794066855325,947131.05252334,0.0,1.0
2025-03-24,37.35,37.35,37.208,37.25,273436,37.2884006451997,37.2884006451997,37.1466348381952,37.1885655698444,273887.708329876,0.0,1.0
2025-03-25,37.2,37.26,37.05,37.26,335863,37.1386480321668,37.19854907738,36.9888954191338,37.19854907738,336417.835920643,0.0,1.0
2025-03-26,36.7,36.92,36.7,36.85,177223,36.6394726553903,36.859109821172,36.6394726553903,36.7892252684233,177515.767248444,0.0,1.0
2025-03-27,37.0,37.08,36.86,36.86,217133,36.9389778814562,37.0188459417404,36.7992087759588,36.7992087759588,217491.697409232,0.0,1.0
2025-03-28,36.69,37.035,36.66,36.99,307413,36.6294891478548,36.9739201578306,36.5995386252482,36.9289943739207,307920.837346992,0.0,1.0
2025-03-31,36.84,36.86,36.51,36.51,325422,36.7792417608877,36.7992087759588,36.4497860122153,36.4497860122153,325959.587691909,0.0,1.0
2025-04-01,36.56,36.5951,36.36,36.43,357204,36.4997035498929,36.5347456613427,36.3000333991824,36.3699179519311,357794.090632781,0.0,1.0
2025-04-02,36.86,36.96,36.65,36.65,413831,36.7992087759588,36.8990438513141,36.5895551177127,36.5895551177127,414514.636792012,0.0,1.0
2025-04-03,36.69,36.76,36.56,36.56,1171071,36.6294891478548,36.6993737006035,36.4997035498929,36.4997035498929,1173005.57527749,0.0,1.0
2025-04-04,35.16,35.6509,35.05,35.48,427724,35.1020124949189,35.592102879838,34.9921939120281,35.4214847360558,428430.587624482,0.0,1.0
2025-04-07,35.01,35.715,34.7416,35.0,675282,34.952259881886,35.6560971631408,34.6843025396324,34.9422763743505,676397.54625,0.0,1.0
2025-04-08,35.12,35.9,34.8455,35.9,802279,35.0620784647768,35.840792052548,34.7880311829266,35.840792052548,803604.341605291,0.0,1.0
2025-04-09,36.44,36.6601,34.75,34.98,289866,36.3799014594666,36.5996384603236,34.6926886859622,34.9223093592794,290344.850212655,0.0,1.0
2025-04-10,36.1,36.19,35.54,36.15,905787,36.0404622032586,36.1303137710784,35.481385781269,36.0903797409363,907283.333814835,0.0,1.0
2025-04-11,36.17,36.23,35.75,35.87,299394,36.1103467560073,36.1702478012205,35.6910394395151,35.8108415299415,299888.590191909,0.0,1.0
2025-04-14,36.5,36.6755,36.3663,36.61,281530,36.4398025046798,36.6150130619283,36.3063230089298,36.5496210875706,281995.07938278,0.0,1.0
2025-04-15,36.56,36.845,36.53,36.65,924583,36.4997035498929,36.7842335146555,36.4697530272864,36.5895551177127,926110.384260893,0.0,1.0
2025-04-16,36.67,36.9399,36.55,36.85,171451,36.6095221327838,36.8789770011677,36.4897200423574,36.7892252684233,171734.232072095,0.0,1.0
2025-04-17,37.41,37.6,37.2911,37.35,211339,37.3483016904129,37.5379883335879,37.2295977858155,37.2884006451997,211688.125889523,0.0,1.0
2025-04-21,38.0,38.07,37.755,38.0,635919,37.9373286350091,38.0072131877578,37.6927327003886,37.9373286350091,636969.519717323,0.0,1.0
2025-04-22,38.26,38.4,38.13,38.24,2219031,38.1968998309328,38.3366689364302,38.067114232971,38.1769328158618,2222696.77475882,0.0,1.0
2025-04-23,38.0,38.31,38.0,38.3,458577,37.9373286350091,38.2468173686105,37.9373286350091,38.2368338610749,459334.555884336,0.0,1.0
2025-04-24,38.42,38.48,38.13,38.15,372229,38.3566359515013,38.4165369967145,38.067114232971,38.087081248042,372843.911496369,0.0,1.0
2025-04-25,37.79,37.8,37.59,37.61,383393,37.727674976763,37.7376584842985,37.5280048260524,37.5479718411235,384026.354100103,0.0,1.0
2025-04-28,38.09,38.34,37.97,38.3,346655,38.0271802028288,38.2767678912171,37.9073781124025,38.2368338610749,347227.663991183,0.0,1.0
2025-04-29,38.25,38.28,38.12,38.12,394569,38.1869163233973,38.2168668460039,38.0571307254354,38.0571307254354,395220.81652749,0.0,1.0
2025-04-30,38.28,38.33,38.0516,38.16,1618555,38.2168668460039,38.2667843836815,37.9888435338924,38.0970647555775,1621228.80584803,0.0,1.0
2025-05-01,38.25,38.37,38.21,38.34,203438,38.1869163233973,38.3067184138236,38.1469822932552,38.2767678912171,203774.073667012,0.0,1.0
2025-05-02,38.48,38.63,38.41,38.58,219925,38.4165369967145,38.5662896097474,38.3466524439658,38.5163720720697,220288.309712137,0.0,1.0
2025-05-05,38.82,38.96,38.78,38.92,365331,38.7559762529224,38.8957453584198,38.7160422227803,38.8558113282777,365934.516200726,0.0,1.0
2025-05-06,38.34,38.525,38.34,38.5,264661,38.2767678912171,38.4614627806243,38.2767678912171,38.4365040117855,265098.212284751,0.0,1.0
2025-05-07,38.05,38.33,38.03,38.28,240257,37.9872461726867,38.2667843836815,37.9672791576157,38.2168668460039,240653.897585581,0.0,1.0
2025-05-08,36.84,37.5,36.62,37.5,2145655,36.7792417608877,37.4381532582326,36.5596045951061,37.4381532582326,2149199.55973807,0.0,1.0
2025-05-09,37.41,37.7095,37.32,37.69,300774,37.3483016904129,37.647307741102,37.2584501225931,37.6278399014077,301270.869911826,0.0,1.0
2025-05-12,38.86,38.95,38.705,38.92,499424,38.7959102830645,38.8857618508843,38.6411659162639,38.8558113282777,500249.033941909,0.0,1.0
2025-05-13,38.75,38.8394,38.44,38.5,262161,38.6860917001737,38.7753442575414,38.3766029665723,38.4365040117855,262594.082357365,0.0,1.0
2025-05-14,38.67,38.77,38.635,38.68,191636,38.6062236398895,38.7060587152448,38.5712813635151,38.616207147425,191952.577105809,0.0,1.0
2025-05-15,39.22,39.25,39.03,39.03,316940,39.1553165543436,39.1852670769502,38.9656299111685,38.9656299111685,317463.575674274,0.0,1.0
2025-05-16,39.19,39.2,39.01,39.08,438110,39.125366031737,39.1353495392725,38.9456628960975,39.0155474488462,438833.744994813,0.0,1.0
2025-05-19,39.29,39.29,39.1,39.11,131803,39.2252011070923,39.2252011070923,39.0355144639172,39.0454979714528,132020.734727697,0.0,1.0
2025-05-20,38.7,38.78,38.65,38.74,222611,38.6361741624961,38.7160422227803,38.5862566248184,38.6761081926382,222978.74690612,0.0,1.0
2025-05-21,38.66,38.92,38.64,38.8,228016,38.596240132354,38.8558113282777,38.5762731172829,38.7360092378514,228392.675809128,0.0,1.0
2025-05-22,38.45,38.5486,38.39,38.49,495624,38.3865864741079,38.4850238584082,38.3266854288947,38.42652050425,496442.756452282,0.0,1.0
2025-05-23,39.04,39.1199,38.785,38.83,263522,38.9756134187041,39.0553816439129,38.7210339765481,38.765959760458,263957.330689834,0.0,1.0
2025-05-27,39.06,39.06,38.92,39.06,218328,38.9955804337751,38.9955804337751,38.8558113282777,38.9955804337751,218688.671514523,0.0,1.0
2025-05-28,38.9,38.92,38.79,38.9,93693,38.8358443132067,38.8558113282777,38.7260257303158,38.8358443132067,93847.7781146264,0.0,1.0
2025-05-29,39.11,39.14,38.9319,39.08,802696,39.0454979714528,39.0754484940594,38.867691702245,39.0155474488462,804022.030477178,0.0,1.0
2025-05-30,38.93,38.98,38.72,38.98,113681,38.8657948358132,38.9157123734909,38.6561411775671,38.9157123734909,113868.797710062,0.0,1.0
2025-06-02,39.06,39.085,38.8805,38.97,153006,38.9955804337751,39.0205392026139,38.8163764735124,38.9057288659554,153258.761467842,0.0,1.0
2025-06-03,38.68,38.7699,38.63,38.68,145226,38.616207147425,38.7059588801694,38.5662896097474,38.616207147425,145465.909133818,0.0,1.0
2025-06-04,38.69,38.82,38.65,38.77,205124,38.6261906549606,38.7559762529224,38.5862566248184,38.7060587152448,205462.858890041,0.0,1.0
2025-06-05,38.82,38.97,38.8,38.88,103723,38.7559762529224,38.9057288659554,38.7360092378514,38.8158772981356,103894.347383299,0.0,1.0
2025-06-06,39.34,39.39,39.28,39.28,162400,39.2751186447699,39.3250361824476,39.2152175995568,39.2152175995568,162668.280082988,0.0,1.0
2025-06-09,39.57,39.64,39.45,39.48,281158,39.5047393180871,39.5746238708358,39.3849372276607,39.4148877502673,281622.464849585,0.0,1.0
2025-06-10,39.65,39.6799,39.53,39.64,152760,39.5846073783713,39.6144580659025,39.464805287945,39.5746238708358,153012.355082988,0.0,1.0
2025-06-11,39.67,39.72,39.61,39.72,390464,39.6045743934424,39.65449193112,39.5446733482292,39.65449193112,391109.035186722,0.0,1.0
2025-06-12,39.29,39.29,39.14,39.22,187826,39.2252011070923,39.2252011070923,39.0754484940594,39.1553165543436,188136.283096473,0.0,1.0
2025-06-13,38.74,39.0069,38.68,38.69,262017,38.6761081926382,38.9425680087615,38.616207147425,38.6261906549606,262449.844473548,0.0,1.0
2025-06-16,39.07,39.336,39.07,39.08,134770,39.0055639413106,39.2711252417557,39.0055639413106,39.0155474488462,134992.636125519,0.0,1.0
2025-06-17,38.54,38.84,38.53,38.81,378120,38.4764380419276,38.7759432679935,38.4664545343921,38.7459927453869,378744.643257262,0.0,1.0
2025-06-18,38.54,38.6295,38.455,38.56,124419,38.4764380419276,38.5657904343706,38.3915782278756,38.4964050569987,124624.53657417,0.0,1.0
2025-06-20,38.56,38.768,38.51,38.69,484818,38.56,38.768,38.51,38.69,484818,0.0637,1.0
2025-06-23,38.8,38.83,38.48,38.48,245177,38.8,38.83,38.48,38.48,245177,0.0,1.0
2025-06-24,39.17,39.24,39.02,39.02,693808,39.17,39.24,39.02,39.02,693808,0.0,1.0
2025-06-25,39.31,39.39,39.24,39.29,1434954,39.31,39.39,39.24,39.29,1434954,0.0,1.0
2025-06-26,39.87,39.9,39.75,39.75,230671,39.87,39.9,39.75,39.75,230671,0.0,1.0
2025-06-27,39.98,40.085,39.92,40.01,1223626,39.98,40.085,39.92,40.01,1223626,0.0,1.0
2025-06-30,39.83,39.9,39.7303,39.83,778103,39.83,39.9,39.7303,39.83,778103,0.0,1.0
2025-07-01,39.98,39.995,39.9,39.9,211006,39.98,39.995,39.9,39.9,211006,0.0,1.0
2025-07-02,39.87,39.87,39.72,39.75,126948,39.87,39.87,39.72,39.75,126948,0.0,1.0
2025-07-03,39.87,39.99,39.87,39.88,1020606,39.87,39.99,39.87,39.88,1020606,0.0,1.0
2025-07-07,39.62,39.7943,39.54,39.75,296486,39.62,39.7943,39.54,39.75,296486,0.0,1.0
2025-07-08,39.8,39.86,39.735,39.86,161962,39.8,39.86,39.735,39.86,161962,0.0,1.0
2025-07-09,39.85,39.86,39.7123,39.77,155042,39.85,39.86,39.7123,39.77,155042,0.0,1.0
2025-07-10,39.58,39.6,39.4724,39.57,123750,39.58,39.6,39.4724,39.57,123750,0.0,1.0
2025-07-11,39.28,39.4,39.26,39.34,388912,39.28,39.4,39.26,39.34,388912,0.0,1.0
2025-07-14,39.28,39.37,39.25,39.29,236024,39.28,39.37,39.25,39.29,236024,0.0,1.0
2025-07-15,39.34,39.55,39.31,39.55,270814,39.34,39.55,39.31,39.55,270814,0.0,1.0
2025-07-16,39.62,39.62,39.375,39.45,236936,39.62,39.62,39.375,39.45,236936,0.0,1.0
2025-07-17,39.41,39.45,39.21,39.21,201334,39.41,39.45,39.21,39.21,201334,0.0,1.0
2025-07-18,39.09,39.225,39.04,39.2,130423,39.09,39.225,39.04,39.2,130423,0.0,1.0
2025-07-21,39.2,39.37,39.1436,39.19,280853,39.2,39.37,39.1436,39.19,280853,0.0,1.0
2025-07-22,39.13,39.13,39.0,39.06,154938,39.13,39.13,39.0,39.06,154938,0.0,1.0
2025-07-23,39.15,39.27,39.12,39.14,225139,39.15,39.27,39.12,39.14,225139,0.0,1.0
2025-07-24,38.77,38.99,38.73,38.98,213286,38.77,38.99,38.73,38.98,213286,0.0,1.0
2025-07-25,38.5,38.5819,38.38,38.52,286922,38.5,38.5819,38.38,38.52,286922,0.0,1.0
2025-07-28,38.12,38.32,38.1,38.32,447459,38.12,38.32,38.1,38.32,447459,0.0,1.0
2025-07-29,38.36,38.39,38.218019,38.35,252636,38.36,38.39,38.218019,38.35,252636,0.0,1.0
2025-07-30,37.73,37.9499,37.73,37.92,282817,37.73,37.9499,37.73,37.92,282817,0.0,1.0
2025-07-31,37.74,37.9199,37.7228,37.9,391751,37.74,37.9199,37.7228,37.9,391751,0.0,1.0
2025-08-01,37.81,37.89,37.6807,37.78,136046,37.81,37.89,37.6807,37.78,136046,0.0,1.0
2025-08-04,37.6,37.96,37.58,37.92,467840,37.6,37.96,37.58,37.92,467840,0.0,1.0
2025-08-05,37.61,37.7774,37.51,37.71,165200,37.61,37.7774,37.51,37.71,165200,0.0,1.0
2025-08-06,37.47,37.64,37.32,37.58,214685,37.47,37.64,37.32,37.58,214685,0.0,1.0
2025-08-07,37.68,37.83,37.645,37.8,289421,37.68,37.83,37.645,37.8,289421,0.0,1.0
2025-08-08,37.3,37.39,37.28,37.3,122845,37.3,37.39,37.28,37.3,122845,0.0,1.0
2025-08-11,37.41,37.5234,37.3705,37.5,188995,37.41,37.5234,37.3705,37.5,188995,0.0,1.0
2025-08-12,37.62,37.62,37.4244,37.46,111433,37.62,37.62,37.4244,37.46,111433,0.0,1.0
2025-08-13,37.8,37.88,37.68,37.68,353190,37.8,37.88,37.68,37.68,353190,0.0,1.0
2025-08-14,37.59,37.6,37.45,37.56,137329,37.59,37.6,37.45,37.56,137329,0.0,1.0
2025-08-15,37.72,37.7791,37.61,37.61,318742,37.72,37.7791,37.61,37.61,318742,0.0,1.0
2025-08-18,38.39,38.42,38.14,38.19,1061300,38.39,38.42,38.14,38.19,1061300,0.0,1.0
2025-08-19,38.56,38.63,38.49,38.52,940177,38.56,38.63,38.49,38.52,940177,0.0,1.0
2025-08-20,38.71,38.73,38.58,38.71,1100063,38.71,38.73,38.58,38.71,1100063,0.0,1.0
2025-08-21,38.46,38.56,38.33,38.53,2348408,38.46,38.56,38.33,38.53,2348408,0.0,1.0
2025-08-22,38.56,38.57,38.203,38.27,1624925,38.56,38.57,38.203,38.27,1624925,0.0,1.0
2025-08-25,38.16,38.46,38.15,38.37,831132,38.16,38.46,38.15,38.37,831132,0.0,1.0
2025-08-26,37.76,37.81,37.67,37.76,894575,37.76,37.81,37.67,37.76,894575,0.0,1.0
2025-08-27,37.83,37.83,37.58,37.6,1052225,37.83,37.83,37.58,37.6,1052225,0.0,1.0
2025-08-28,37.72,37.72,37.6,37.65,217523,37.72,37.72,37.6,37.65,217523,0.0,1.0
2025-08-29,37.28,37.32,37.17,37.32,310887,37.28,37.32,37.17,37.32,310887,0.0,1.0
2025-09-02,37.54,37.65,37.39,37.4,446313,37.54,37.65,37.39,37.4,446313,0.0,1.0
2025-09-03,37.84,37.845,37.74,37.81,107012,37.84,37.845,37.74,37.81,107012,0.0,1.0
2025-09-04,37.8,37.805,37.68,37.79,330468,37.8,37.805,37.68,37.79,330468,0.0,1.0
2025-09-05,37.7,37.88,37.66,37.83,325874,37.7,37.88,37.66,37.83,325874,0.0,1.0
2025-09-08,37.93,38.0172,37.8992,37.9,658575,37.93,38.0172,37.8992,37.9,658575,0.0,1.0
2025-09-09,37.8,37.98,37.8,37.95,384853,37.8,37.98,37.8,37.95,384853,0.0,1.0
2025-09-10,38.2,38.26,38.06,38.11,186927,38.2,38.26,38.06,38.11,186927,0.0,1.0
2025-09-11,38.21,38.24,38.09,38.09,135584,38.21,38.24,38.09,38.09,135584,0.0,1.0
2025-09-12,38.18,38.29,38.16,38.28,97204,38.18,38.29,38.16,38.28,97204,0.0,1.0
2025-09-15,38.35,38.35,38.285,38.3,216281,38.35,38.35,38.285,38.3,216281,0.0,1.0
2025-09-16,38.65,38.65,38.51,38.51,229077,38.65,38.65,38.51,38.51,229077,0.0,1.0
2025-09-17,38.74,39.04,38.73,38.76,232030,38.74,39.04,38.73,38.76,232030,0.0,1.0
2025-09-18,38.57,38.65,38.5,38.6,147235,38.57,38.65,38.5,38.6,147235,0.0,1.0
2025-09-19,38.68,38.7524,38.605,38.74,101370,38.68,38.7524,38.605,38.74,101370,0.0,1.0
2025-09-22,38.33,38.5,38.31,38.5,1893333,38.33,38.5,38.31,38.5,1893333,0.0,1.0
2025-09-23,38.01,38.19,37.95,38.19,172856,38.01,38.19,37.95,38.19,172856,0.0,1.0
2025-09-24,37.73,37.91,37.72,37.91,221834,37.73,37.91,37.72,37.91,221834,0.0,1.0
2025-09-25,37.61,37.6626,37.49,37.61,267856,37.61,37.6626,37.49,37.61,267856,0.0,1.0
2025-09-26,37.35,37.43,37.24,37.31,194286,37.35,37.43,37.24,37.31,194286,0.0,1.0
2025-09-29,37.32,37.43,37.26,37.33,847681,37.32,37.43,37.26,37.33,847681,0.0,1.0
2025-09-30,37.29,37.315,37.23,37.29,222049,37.29,37.315,37.23,37.29,222049,0.0,1.0
2025-10-01,37.53,37.71,37.51,37.56,257639,37.53,37.71,37.51,37.56,257639,0.0,1.0
2025-10-02,37.47,37.64,37.365,37.64,127286,37.47,37.64,37.365,37.64,127286,0.0,1.0
2025-10-03,37.54,37.6571,37.52,37.59,322729,37.54,37.6571,37.52,37.59,322729,0.0,1.0
2025-10-06,37.83,37.89,37.71,37.71,201217,37.83,37.89,37.71,37.71,201217,0.0,1.0
2025-10-07,37.89,37.96,37.85,37.96,205712,37.89,37.96,37.85,37.96,205712,0.0,1.0
2025-10-08,37.75,37.7693,37.66,37.73,86420,37.75,37.7693,37.66,37.73,86420,0.0,1.0
2025-10-09,37.86,37.95,37.8,37.94,115037,37.86,37.95,37.8,37.94,115037,0.0,1.0
2025-10-10,37.85,38.245,37.81,38.15,176265,37.85,38.245,37.81,38.15,176265,0.0,1.0
2025-10-13,37.97,38.05,37.9007,37.98,138095,37.97,38.05,37.9007,37.98,138095,0.0,1.0
2025-10-14,37.84,37.9436,37.69,37.79,107586,37.84,37.9436,37.69,37.79,107586,0.0,1.0
2025-10-15,38.57,38.61,38.4,38.46,177351,38.57,38.61,38.4,38.46,177351,0.0,1.0
2025-10-16,38.79,38.92,38.68,38.84,117939,38.79,38.92,38.68,38.84,117939,0.0,1.0
2025-10-17,39.01,39.09,38.9,38.9,156584,39.01,39.09,38.9,38.9,156584,0.0,1.0
2025-10-20,39.28,39.38,39.095,39.14,3141875,39.28,39.38,39.095,39.14,3141875,0.0,1.0
2025-10-21,39.09,39.175,39.02,39.08,259698,39.09,39.175,39.02,39.08,259698,0.0,1.0
2025-10-22,39.72,39.85,39.5869,39.7,347394,39.72,39.85,39.5869,39.7,347394,0.0,1.0
2025-10-23,39.32,39.3893,39.2158,39.28,562461,39.32,39.3893,39.2158,39.28,562461,0.0,1.0
2025-10-24,39.1,39.24,39.04,39.12,143922,39.1,39.24,39.04,39.12,143922,0.0,1.0
2025-10-27,39.31,39.34,39.26,39.34,148990,39.31,39.34,39.26,39.34,148990,0.0,1.0
2025-10-28,39.21,39.2692,39.11,39.16,335723,39.21,39.2692,39.11,39.16,335723,0.0,1.0
2025-10-29,39.24,39.405,39.1321,39.32,165427,39.24,39.405,39.1321,39.32,165427,0.0,1.0
2025-10-30,38.98,39.11,38.91,39.01,170906,38.98,39.11,38.91,39.01,170906,0.0,1.0
2025-10-31,38.74,38.98,38.63,38.92,283009,38.74,38.98,38.63,38.92,283009,0.0,1.0
2025-11-03,38.83,38.9534,38.72,38.92,258416,38.83,38.9534,38.72,38.92,258416,0.0,1.0
2025-11-04,38.61,38.75,38.58,38.6,92544,38.61,38.75,38.58,38.6,92544,0.0,1.0
2025-11-05,38.82,38.91,38.6501,38.67,115923,38.82,38.91,38.6501,38.67,115923,0.0,1.0
2025-11-06,38.37,38.53,38.2602,38.53,156169,38.37,38.53,38.2602,38.53,156169,0.0,1.0
2025-11-07,38.49,38.49,38.2986,38.37,252513,38.49,38.49,38.2986,38.37,252513,0.0,1.0
2025-11-10,38.72,38.769,38.58,38.62,121128,38.72,38.769,38.58,38.62,121128,0.0,1.0
2025-11-11,39.22,39.2499,38.95,38.95,139784,39.22,39.2499,38.95,38.95,139784,0.0,1.0
2025-11-12,39.01,39.07,39.01,39.02,85689,39.01,39.07,39.01,39.02,85689,0.0,1.0
2025-11-13,38.8,39.0,38.775,38.93,135767,38.8,39.0,38.775,38.93,135767,0.0,1.0
2025-11-14,39.08,39.1799,38.8509,38.96,99570,39.08,39.1799,38.8509,38.96,99570,0.0,1.0
2025-11-17,39.15,39.28,39.08,39.19,85935,39.15,39.28,39.08,39.19,85935,0.0,1.0
2025-11-18,39.12,39.18,38.92,39.01,196890,39.12,39.18,38.92,39.01,196890,0.0,1.0
2025-11-19,39.21,39.41,39.18,39.19,153578,39.21,39.41,39.18,39.19,153578,0.0,1.0
2025-11-20,39.17,39.43,39.11,39.33,202620,39.17,39.43,39.11,39.33,202620,0.0,1.0
2025-11-21,38.73,38.805,38.535,38.61,246683,38.73,38.805,38.535,38.61,246683,0.0,1.0
2025-11-24,38.82,38.8451,38.65,38.68,136936,38.82,38.8451,38.65,38.68,136936,0.0,1.0
2025-11-25,38.89,38.91,38.6547,38.69,1378406,38.89,38.91,38.6547,38.69,1378406,0.0,1.0
2025-11-26,39.11,39.17,39.01,39.01,447570,39.11,39.17,39.01,39.01,447570,0.0,1.0